First Trust Strategic Income ETF (FDIV) Exchange: NASDAQ
Data as of Aug. 20, 2025
$25.76 ($-0.21) -0.79%
First Trust Strategic Income ETF - Daily Information
Click for more stock information on First Trust Strategic Income ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.83 |
| Previous Close | $25.76 |
| High | $25.83 |
| Low | $25.62 |
| Adjusted Open | $25.83 |
| Previous Adjusted Close | $25.76 |
| Adjusted High | $25.83 |
| Adjusted Low | $25.62 |
About First Trust Strategic Income ETF (FDIV)
The Fund is a multi-manager, multi-strategy actively managed exchange-traded fund ("ETF"). First Trust Advisors L.P. is the investment advisor (the "Advisor") to the Fund. The following will serve as investment sub-advisors (each, a "Sub-Advisor") to the Fund: First Trust Global Portfolios Ltd; Energy Income Partners, LLC; Stonebridge Advisors LLC; and Richard Bernstein Advisors LLC. The Advisor's Investment Committee determines the Fund's strategic allocation among various general investment categories and allocates the Fund's assets to portfolio management teams comprised of personnel of the Advisor and/or a Sub-Advisor (each, a "Management Team"), which employ their respective investment strategies.The Fund's investment categories will be: (i) high yield corporate bonds, commonly referred to as "junk" bonds, and first lien senior secured floating rate bank loans; (ii) mortgage-related investments; (iii) preferred securities; (iv) international sovereign bonds, including emerging markets debt; (v) equity securities of Energy Infrastructure Companies (as defined below), certain of which are referred to as master limited partnerships ("MLPs"); and (vi) dividend paying U.S. exchange-traded equity securities (including common stock) of companies (that may be domiciled in or outside of the United States) and depositary receipts. The Management Teams may utilize a related option overlay strategy and/or derivative instruments in implementing their respective investment strategies for the Fund. The Fund seeks to achieve its objectives by having each Management Team focus on those securities within its respective investment category. The Fund may add or remove investment categories or Management Teams at the discretion of the Advisor. The Advisor expects that the Fund may at times invest significantly in other ETFs, including but not limited to, other ETFs that are advised by the Advisor; accordingly, the Fund may operate principally as a "funds of funds," but will not necessarily operate as such at all times.Each Management Team will select the securities for its respective investment category by following the investment strategies set forth below:High yield corporate bonds and senior loansIn constructing the high yield corporate bonds and first lien senior secured floating rate bank loans (senior loans) portion of the portfolio, the Management Team employs a credit analysis process that involves the evaluation of industry trends, management quality, ownership, collateral adequacy, enterprise value and the consistency of corporate cash flows. This credit analysis process supports the portfolio construction process that considers the macro-economic outlook and near-term economic climate. The Management Team utilizes both the primary and secondary markets. Additional key items that the Management Team considers in the portfolio construction process include relative value assessment, diversification, ongoing monitoring and liquidity. Senior loans are generally considered to be high yield scurrilities, or "junk" bonds.Relative value assessment. Each potential investment opportunity is evaluated relative to other opportunities available in the market.Portfolio. The Management Team seeks to have a broad portfolio across individual issuers and industries. While the portfolio is expected to hold both senior loans and high yield bonds, the allocation between the two assets classes will shift over time as relative value opportunities change.Ongoing monitoring. The Management Team actively monitors the performance of all positions on an ongoing basis.Liquidity. The investment process favors investments in more liquid issuers and the Management Team analyzes the potential liquidity of each investment opportunity prior to purchase.Mortgage-related investmentsIn constructing the mortgage-related investments portion of the portfolio, the Management Team considers sector analysis, security analysis, total return scenario analysis and surveillance. The mortgage-related investments in which the Fund may invest include mortgage-backed securities (such as residential mortgage-backed securities and commercial mortgage-backed securities), mortgage dollar rolls and to-be-announced transactions. The mortgage-backed securities in which the Fund invests may include non-agency sponsored mortgage-backed securities.Sector analysis. The Management Team performs top-down review of core mortgage-backed securities sectors and macro-economic market trends based on bottom-up analysis of individual securities to determine the sectors in which the Fund will be overweight, neutral weight and underweight.Security analysis. The Management Team evaluates individual securities based on criteria such as price, yield, rating and option adjusted spreads, prepayment sensitivity and forecasting, default risk, interest rate duration and key rate exposure, sensitivity to yield volatility, liquidity premium and normalized valuation for each security class.Total return scenario analysis. The Management Team performs individual security and portfolio level return analysis using extensive scenario stress testing of yield curve and spread shocks and/or movements.Surveillance. The Management Team analyzes holdings on a systematic basis to monitor any changes in security and portfolio performance or meaningful changes in risk measures.Performance attribution. The Management Team performs granular total return analysis by reviewing key portfolio attributes such as duration, yield curve positioning and sector allocations, as well as spreads. The portfolio's performance is also compared to various benchmarks.Preferred securitiesIn constructing the preferred and hybrid securities portion of the portfolio, the Management Team considers the following factors. Hybrid preferred securities are typically junior and fully subordinated liabilities of an issuer or the beneficiary of a guarantee that is junior and fully subordinated to the other liabilities of the guarantor. Certain of the hybrid securities held by the fund may be issued by companies operating in emerging markets.Credit analysis. The Management Team performs bottom-up fundamental credit research on issuers and individual security characteristics to determine suitability for the investment portfolio.Sector analysis. The Management Team performs top-down sector and industry analysis to aid in determining appropriate sector weightings and overall credit risk of the portfolio.Regulatory analysis. The Management Team performs top-down analysis of the impact of regulatory changes for each sector as it relates to credit worthiness.Macro-economic and interest rate analysis. The Management Team performs analysis of macro-economic conditions and interest rate trends to determine an appropriate duration target and overall credit and interest rate risk for the portfolio.Relative value analysis. The Management Team determines the relative value of individual preferred and hybrid securities for inclusion in the portfolio by analyzing new issues and secondary market securities based on various measures of credit spread to treasuries/other credit spread products, various measures of yield, call/ extension risk, credit quality, capital structure positioning, duration and individual security characteristics.Technical market analysis. The Management Team analyzes trading patterns, market liquidity, deal sizes, new issuance trends and interest rate conditions to evaluate market conditions.International sovereign bondsIn constructing the international sovereign bonds portion of the portfolio, the Management Team focuses on a two-way adaptive process, which combines the Management Team's current fundamental economic assessment with available risk premiums to determine the optimal risk/reward mix for the portfolio. Certain of the international sovereign bonds held by the Fund may be considered to be high yield securities, or "junk" bonds. The process includes the following considerations.The Management Team determines the strategic outlook by assessing structural macro-economic themes, such as debt burdens, inflation, politics and capital flows together with shorter term market drivers like valuations, liquidity and sentiment.The Management Team analyzes the relevant risk premiums and factors impacting underlying issuers and securities in the investable universe by looking at various quantitative and qualitative measures. The core risk premiums are considered to be interest rate risk, credit risk and currency risk.The Management Team translates the strategic outlook into exposures to the desired risk premiums expressing the Management Team's conviction levels, time horizons and risk tolerances consistent with macro-economic scenarios. The portfolio is actively allocated across the investment universe by selecting those issuers and securities that provide the desired interest rate, credit and currency risk exposures. Consideration is also given to individual security liquidity and suitability for the portfolio.The Management Team will seek to add exposure to individual issuers, securities or currencies that it views as undervalued compared to its assessment of the issuer, security or currency's fair market value. Relative and absolute valuation metrics are used comparing yield, spread, interest rate differentials and overbought/over- sold indicators among others.The Management Team will provide ongoing portfolio monitoring so that the portfolio maintains its exposure to the Management Team's desired risk premiums. Systems and controls in place monitor overall portfolio risk and also ensure adherence to mandates and regulatory constraints.Energy Infrastructure CompaniesEnergy Infrastructure Companies are publicly-traded MLPs or limited liability companies that are taxed as partnerships; entities that control MLPs, entities that own general partner interests in an MLP, or MLP affiliates (such as I-shares or I-units); U.S. and Canadian energy yield corporations ("yieldcos"); pipeline companies; utilities; and other companies that are involved in operating or providing services in support of infrastructure assets such as pipeline, power transmission, terminalling and petroleum and natural gas storage in the petroleum, natural gas and power generation industries. In constructing the Energy Infrastructure Companies portion of the portfolio, the Management Team utilizes the following three step investment process: (1) defining the universe of companies in the energy sector and energy utilities industries that have high dividend payout ratios and/or are involved in the energy infrastructure business; (2) identifying, among this universe, companies that pass a quality threshold established by the Management Team; and (3) constructing the portfolio by determining the portfolio weighting of companies that have made it through the first two steps.In step 1, the Management Team defines the universe by seeking energy sector and energy utilities companies weighted towards:Regulated monopoly or monopoly-like assets (i.e., companies that own unique assets that provide for a sustainable competitive advantage due to control of location);Non-cyclical cash flows (i.e., companies that have most or all of their assets in businesses whose revenues tend not to fluctuate with commodity prices and tend to be less sensitive to changes in the economic cycle);Fee-for-service revenues (i.e., companies that have most or all of their assets in businesses whose revenues are not tied to changes in commodity prices and/or volumes actually shipped through or stored in their facilities); andCost escalators (i.e., companies that have most or all of their assets in businesses whose revenues and/or margins can be adjusted to compensate for changes in the company's costs).In step 2, the Management Team identifies companies that pass a quality threshold established by the Management Team by utilizing both quantitative aspects to measure quality, such as the stability of cash flows, returns on invested capital, financial leverage and earnings coverage of dividends, as well as qualitative aspects, such as the confidence that the Management Team has in a company's management and the quality of its assets.In step 3, the Management Team constructs the portfolio by determining the portfolio weighting of companies that have made it through the first two steps. The Management Team will balance each position's expected rate of return against risks, limitations on position sizes and Fund's portfolio limitations.Equity securitiesIn constructing the equity securities portion of the portfolio, the Management Team utilizes the following investment process.Construct a universe with all the equity securities that are listed on U.S. exchanges, including American depositary receipts ("ADRs") but excluding preferred securities, master limited partnerships and mortgage real estate investment trusts ("REITs"). Certain of the ADRs in which the Fund invests may be issued by companies operating in emerging markets.Create a global high dividend yield universe by removing companies with a yield that is less than the market average and also by removing the highest ranked yields, which are considered to have a higher risk of a future dividend cut.The Management Team examines the sustainability of dividends on the global high dividend yield universe by screening for debt levels below the market average, earnings growth and consistency of earnings.The Management Team applies a proprietary mean-variance optimization (MVO) method to risk-weight the stocks. The MVO process also limits security weights to approximately 4% of the equity portion of the portfolio and applies sector/industry caps and minimum thresholds for price-per-share, liquidity (average daily trading volume) and market-capitalization.The Fund may invest in the securities within the investment categories directly or, alternatively, may invest in other ETFs that generally provide exposure to those categories. Any other ETFs in which the Fund invests to gain exposure to an investment category may be subject to investment parameters that differ in certain respects from those that have been established for such investment category. In general, ETFs will be selected for the Fund to provide exposure to the various investment categories or to achieve diversification within an investment category. ETFs may also be used for defensive purposes or to equitize cash. To enhance expected return, the Advisor may periodically tactically adjust investment category weights. Security selection is performed for the Fund by the Advisor and/or a Sub-Advisor.In general, the fixed income securities in which the Fund invests may be issued by U.S. and non-U.S. issuers, of any capitalization range or credit quality, including high yield securities. The high yield securities in which the Fund invests are rated below investment grade at the time of purchase or unrated and deemed by the Advisor to be of comparable quality, commonly referred to as "junk" bonds. In addition, the fixed income securities in which the Fund will invest may have effective or final maturities of any length.The Fund may invest in the equity securities, including preferred securities, of non-U.S. issuers, either directly or through investments that are in the form of depositary receipts. The Fund expects that the depositary receipts in which it invests will be exchange-traded and will not include unsponsored depositary receipts. The Fund may invest in equity securities issued by small, mid or large capitalization companies. The portion of the Fund's net assets that are denominated in currencies other than the U.S. dollar is not expected to exceed 30%.The Fund may invest in derivative instruments for various purposes, including to hedge investments or to enhance return. In general, the Fund may invest in exchange-listed futures contracts, exchange-listed options, exchange-listed options on futures contracts, exchange-listed stock index options and forward contracts. In addition, the Fund expects to enter into certain types of derivatives transactions with respect to certain of the particular investment categories described above.
Invest in First Trust Strategic Income ETF (FDIV)
Historical Stock Data for First Trust Strategic Income ETF (FDIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $25.83 | $25.83 | $25.62 | $25.76 | $25.76 | 5,691 |
| 2025-07-31 | $26.27 | $26.27 | $25.96 | $25.96 | $25.96 | 4,958 |
| 2025-07-30 | $26.72 | $26.72 | $26.39 | $26.39 | $26.39 | 8,209 |
| 2025-07-29 | $26.78 | $26.79 | $26.64 | $26.70 | $26.70 | 28,375 |
| 2025-07-28 | $26.89 | $27.04 | $26.87 | $26.89 | $26.89 | 4,407 |
| 2025-07-25 | $26.85 | $27.02 | $26.85 | $27.02 | $27.02 | 10,685 |
| 2025-07-24 | $27.05 | $27.16 | $26.90 | $26.93 | $26.93 | 6,739 |
| 2025-07-23 | $26.94 | $27.12 | $26.94 | $27.12 | $27.12 | 8,793 |
| 2025-07-22 | $26.29 | $26.79 | $26.29 | $26.79 | $26.79 | 23,896 |
| 2025-07-21 | $26.41 | $26.59 | $26.25 | $26.25 | $26.25 | 337,294 |
| 2025-07-18 | $26.52 | $26.53 | $26.29 | $26.36 | $26.36 | 2,831 |
| 2025-07-17 | $26.26 | $26.52 | $26.26 | $26.52 | $26.52 | 10,041 |
| 2025-07-16 | $26.18 | $26.25 | $26.03 | $26.23 | $26.23 | 10,333 |
| 2025-07-15 | $26.65 | $26.65 | $26.08 | $26.11 | $26.11 | 8,765 |
| 2025-07-14 | $26.46 | $26.59 | $26.46 | $26.57 | $26.57 | 1,025 |
| 2025-07-11 | $26.86 | $26.86 | $26.56 | $26.67 | $26.67 | 22,499 |
| 2025-07-10 | $26.81 | $27.07 | $26.80 | $26.87 | $26.87 | 84,878 |
| 2025-07-09 | $26.76 | $26.78 | $26.57 | $26.68 | $26.68 | 14,543 |
| 2025-07-08 | $26.57 | $26.83 | $26.49 | $26.70 | $26.70 | 12,918 |
| 2025-07-07 | $26.71 | $26.72 | $26.41 | $26.46 | $26.46 | 31,604 |
| 2025-07-03 | $26.86 | $26.86 | $26.76 | $26.76 | $26.76 | 3,840 |
| 2025-07-02 | $26.64 | $26.83 | $26.60 | $26.78 | $26.78 | 26,217 |
| 2025-07-01 | $26.16 | $26.90 | $26.14 | $26.72 | $26.72 | 10,222 |
| 2025-06-30 | $25.92 | $26.03 | $25.89 | $26.03 | $26.03 | 42,504 |
| 2025-06-27 | $25.84 | $26.05 | $25.81 | $25.95 | $25.95 | 6,021 |
| 2025-06-26 | $25.93 | $26.00 | $25.92 | $26.00 | $25.75 | 2,625 |
| 2025-06-25 | $26.01 | $26.01 | $25.78 | $25.78 | $25.52 | 7,629 |
| 2025-06-24 | $26.07 | $26.16 | $26.07 | $26.13 | $25.87 | 3,927 |
| 2025-06-23 | $25.75 | $26.03 | $25.71 | $26.03 | $25.77 | 7,791 |
| 2025-06-20 | $25.91 | $25.91 | $25.73 | $25.73 | $25.73 | 29,237 |
| 2025-06-18 | $25.82 | $25.96 | $25.71 | $25.71 | $25.71 | 41,767 |
| 2025-06-17 | $26.10 | $26.10 | $25.77 | $25.77 | $25.77 | 7,078 |
| 2025-06-16 | $26.20 | $26.22 | $26.10 | $26.10 | $26.10 | 6,791 |
| 2025-06-13 | $26.26 | $26.33 | $25.97 | $26.02 | $26.02 | 11,626 |
| 2025-06-12 | $26.16 | $26.34 | $26.15 | $26.34 | $26.34 | 8,718 |
| 2025-06-11 | $26.56 | $26.56 | $26.21 | $26.25 | $26.25 | 29,069 |
| 2025-06-10 | $26.30 | $26.59 | $26.30 | $26.47 | $26.47 | 21,646 |
| 2025-06-09 | $26.14 | $26.29 | $26.12 | $26.19 | $26.19 | 30,563 |
| 2025-06-06 | $26.05 | $26.05 | $25.96 | $26.04 | $26.04 | 2,610 |
| 2025-06-05 | $25.78 | $25.87 | $25.75 | $25.75 | $25.75 | 54,114 |
| 2025-06-04 | $26.06 | $26.11 | $25.96 | $25.96 | $25.96 | 18,836 |
| 2025-06-03 | $25.69 | $26.02 | $25.69 | $25.95 | $25.95 | 25,623 |
| 2025-06-02 | $25.81 | $25.81 | $25.56 | $25.69 | $25.69 | 3,737 |
| 2025-05-30 | $25.72 | $25.78 | $25.72 | $25.78 | $25.78 | 497 |
| 2025-05-29 | $25.75 | $25.80 | $25.71 | $25.78 | $25.78 | 4,195 |
| 2025-05-28 | $26.00 | $26.00 | $25.66 | $25.66 | $25.66 | 235,320 |
| 2025-05-27 | $25.62 | $25.95 | $25.61 | $25.94 | $25.94 | 9,402 |
| 2025-05-23 | $25.40 | $25.51 | $25.33 | $25.41 | $25.41 | 18,906 |
| 2025-05-22 | $25.63 | $25.73 | $25.50 | $25.63 | $25.63 | 5,927 |
| 2025-05-21 | $26.03 | $26.11 | $25.71 | $25.71 | $25.71 | 1,076 |
| 2025-05-20 | $26.46 | $26.48 | $26.30 | $26.35 | $26.35 | 3,560 |
| 2025-05-19 | $26.36 | $26.43 | $26.35 | $26.37 | $26.37 | 6,390 |
| 2025-05-16 | $26.22 | $26.49 | $26.22 | $26.49 | $26.49 | 7,082 |
| 2025-05-15 | $26.06 | $26.23 | $25.97 | $26.23 | $26.23 | 281,291 |
| 2025-05-14 | $26.29 | $26.29 | $26.06 | $26.09 | $26.09 | 4,211 |
| 2025-05-13 | $26.45 | $26.45 | $26.29 | $26.29 | $26.29 | 5,156 |
| 2025-05-12 | $26.63 | $26.63 | $26.21 | $26.39 | $26.39 | 5,025 |
| 2025-05-09 | $25.61 | $25.61 | $25.43 | $25.43 | $25.43 | 12,848 |
| 2025-05-08 | $25.31 | $25.75 | $25.31 | $25.54 | $25.54 | 12,120 |
| 2025-05-07 | $25.23 | $25.30 | $25.12 | $25.24 | $25.24 | 37,222 |
| 2025-05-06 | $25.08 | $25.15 | $25.06 | $25.08 | $25.08 | 9,788 |
| 2025-05-05 | $25.28 | $25.41 | $25.26 | $25.28 | $25.28 | 58,040 |
| 2025-05-02 | $25.39 | $25.49 | $25.29 | $25.48 | $25.48 | 18,779 |
| 2025-05-01 | $24.83 | $25.16 | $24.83 | $25.06 | $25.06 | 12,682 |
| 2025-04-30 | $25.10 | $25.18 | $24.76 | $25.17 | $25.17 | 31,178 |
| 2025-04-29 | $25.04 | $25.27 | $25.04 | $25.19 | $25.19 | 84,769 |
| 2025-04-28 | $25.35 | $25.35 | $25.08 | $25.23 | $25.23 | 9,970 |
| 2025-04-25 | $25.20 | $25.23 | $25.16 | $25.23 | $25.23 | 1,523 |
| 2025-04-24 | $25.05 | $25.28 | $24.89 | $25.28 | $25.28 | 163,504 |
| 2025-04-23 | $25.48 | $25.63 | $24.92 | $24.97 | $24.97 | 44,557 |
| 2025-04-22 | $24.84 | $25.07 | $24.80 | $25.07 | $25.07 | 551,503 |
| 2025-04-21 | $24.71 | $24.71 | $24.34 | $24.61 | $24.61 | 6,947 |
| 2025-04-17 | $24.84 | $24.95 | $24.84 | $24.90 | $24.90 | 4,795 |
| 2025-04-16 | $24.90 | $24.90 | $24.49 | $24.57 | $24.57 | 3,224 |
| 2025-04-15 | $25.09 | $25.09 | $24.86 | $24.86 | $24.86 | 3,168 |
| 2025-04-14 | $25.17 | $25.30 | $25.10 | $25.15 | $25.15 | 1,659 |
| 2025-04-11 | $24.32 | $24.99 | $24.27 | $24.90 | $24.90 | 22,755 |
| 2025-04-10 | $24.80 | $24.80 | $24.05 | $24.57 | $24.57 | 3,629 |
| 2025-04-09 | $23.29 | $25.33 | $23.29 | $25.33 | $25.33 | 3,948 |
| 2025-04-08 | $24.61 | $24.68 | $23.35 | $23.50 | $23.50 | 4,532 |
| 2025-04-07 | $24.12 | $24.91 | $23.79 | $24.17 | $24.17 | 15,689 |
| 2025-04-04 | $25.13 | $25.21 | $24.61 | $24.61 | $24.61 | 48,836 |
| 2025-04-03 | $26.28 | $26.30 | $25.68 | $25.68 | $25.68 | 38,731 |
| 2025-04-02 | $26.73 | $27.04 | $26.73 | $27.02 | $27.02 | 6,802 |
| 2025-04-01 | $26.83 | $26.88 | $26.66 | $26.86 | $26.86 | 5,957 |
| 2025-03-31 | $26.56 | $26.95 | $26.56 | $26.83 | $26.83 | 25,967 |
| 2025-03-28 | $26.99 | $26.99 | $26.65 | $26.65 | $26.65 | 2,652 |
| 2025-03-27 | $27.18 | $27.20 | $27.03 | $27.18 | $27.02 | 9,114 |
| 2025-03-26 | $27.09 | $27.21 | $27.07 | $27.12 | $26.96 | 4,744 |
| 2025-03-25 | $27.03 | $27.05 | $26.86 | $26.86 | $26.70 | 11,874 |
| 2025-03-24 | $26.98 | $27.02 | $26.90 | $26.99 | $26.83 | 37,498 |
| 2025-03-21 | $26.68 | $26.72 | $26.67 | $26.70 | $26.54 | 2,109 |
| 2025-03-20 | $26.90 | $27.06 | $26.89 | $26.92 | $26.76 | 2,165 |
| 2025-03-19 | $27.02 | $27.12 | $26.89 | $27.10 | $26.94 | 4,698 |
| 2025-03-18 | $27.01 | $27.06 | $26.93 | $26.99 | $26.83 | 14,944 |
| 2025-03-17 | $26.91 | $27.09 | $26.91 | $27.07 | $26.90 | 6,388 |
| 2025-03-14 | $26.47 | $26.76 | $26.47 | $26.74 | $26.58 | 3,561 |
| 2025-03-13 | $26.51 | $26.57 | $26.29 | $26.33 | $26.17 | 8,400 |
| 2025-03-12 | $26.85 | $26.85 | $26.42 | $26.45 | $26.29 | 15,058 |
| 2025-03-11 | $27.41 | $27.52 | $26.81 | $26.91 | $26.75 | 4,139 |
| 2025-03-10 | $27.35 | $27.82 | $27.34 | $27.43 | $27.27 | 9,346 |
| 2025-03-07 | $26.90 | $27.54 | $26.90 | $27.50 | $27.33 | 13,544 |
| 2025-03-06 | $26.80 | $27.01 | $26.68 | $26.97 | $26.81 | 8,899 |
| 2025-03-05 | $26.64 | $26.86 | $26.58 | $26.85 | $26.69 | 3,331 |
| 2025-03-04 | $26.74 | $26.82 | $26.48 | $26.56 | $26.40 | 3,049 |
| 2025-03-03 | $27.32 | $27.34 | $26.93 | $26.93 | $26.77 | 4,888 |
| 2025-02-28 | $27.15 | $27.23 | $27.04 | $27.23 | $27.07 | 2,217 |
| 2025-02-27 | $27.01 | $27.10 | $26.96 | $26.99 | $26.83 | 1,657 |
| 2025-02-26 | $27.19 | $27.19 | $26.96 | $27.03 | $26.87 | 4,935 |
| 2025-02-25 | $27.42 | $27.43 | $27.27 | $27.29 | $27.13 | 39,413 |
| 2025-02-24 | $27.30 | $27.34 | $27.19 | $27.19 | $27.03 | 6,376 |
| 2025-02-21 | $27.26 | $27.26 | $27.08 | $27.08 | $26.92 | 4,249 |
| 2025-02-20 | $27.26 | $27.30 | $27.19 | $27.23 | $27.07 | 2,002 |
| 2025-02-19 | $27.07 | $27.21 | $27.06 | $27.17 | $27.01 | 18,252 |
| 2025-02-18 | $26.73 | $26.98 | $26.73 | $26.95 | $26.79 | 5,303 |
| 2025-02-14 | $26.82 | $26.84 | $26.69 | $26.69 | $26.53 | 4,897 |
| 2025-02-13 | $26.54 | $26.76 | $26.54 | $26.69 | $26.53 | 6,217 |
| 2025-02-12 | $26.46 | $26.56 | $26.45 | $26.46 | $26.30 | 24,550 |
| 2025-02-11 | $26.54 | $26.80 | $26.54 | $26.71 | $26.55 | 23,539 |
| 2025-02-10 | $26.52 | $26.57 | $26.49 | $26.51 | $26.35 | 9,632 |
| 2025-02-07 | $26.62 | $26.62 | $26.39 | $26.43 | $26.27 | 10,074 |
| 2025-02-06 | $26.87 | $26.87 | $26.60 | $26.66 | $26.50 | 6,528 |
| 2025-02-05 | $26.67 | $26.77 | $26.67 | $26.72 | $26.56 | 11,630 |
| 2025-02-04 | $26.69 | $26.77 | $26.68 | $26.68 | $26.52 | 20,013 |
| 2025-02-03 | $26.59 | $26.83 | $26.43 | $26.75 | $26.59 | 29,483 |
| 2025-01-31 | $27.28 | $27.31 | $27.03 | $27.06 | $26.90 | 5,070 |
| 2025-01-30 | $27.35 | $27.39 | $27.26 | $27.29 | $27.13 | 19,520 |
| 2025-01-29 | $27.45 | $27.47 | $27.28 | $27.32 | $27.16 | 3,443 |
| 2025-01-28 | $27.67 | $27.67 | $27.40 | $27.43 | $27.27 | 11,737 |
| 2025-01-27 | $27.61 | $27.85 | $27.61 | $27.85 | $27.68 | 12,851 |
| 2025-01-24 | $27.39 | $27.51 | $27.36 | $27.41 | $27.41 | 4,689 |
| 2025-01-23 | $27.35 | $27.52 | $27.33 | $27.52 | $27.52 | 9,815 |
| 2025-01-22 | $27.42 | $27.49 | $27.32 | $27.39 | $27.39 | 11,392 |
| 2025-01-21 | $27.47 | $27.61 | $27.46 | $27.56 | $27.56 | 18,215 |
| 2025-01-17 | $27.41 | $27.41 | $27.28 | $27.37 | $27.37 | 7,456 |
| 2025-01-16 | $27.10 | $27.28 | $27.10 | $27.26 | $27.26 | 209,310 |
| 2025-01-15 | $27.40 | $27.40 | $27.16 | $27.16 | $27.16 | 3,283 |
| 2025-01-14 | $27.00 | $27.00 | $26.88 | $27.00 | $27.00 | 12,173 |
| 2025-01-13 | $26.49 | $26.87 | $26.49 | $26.87 | $26.87 | 13,478 |
| 2025-01-10 | $26.67 | $26.72 | $26.43 | $26.48 | $26.48 | 11,233 |
| 2025-01-08 | $26.86 | $26.92 | $26.68 | $26.85 | $26.85 | 81,704 |
| 2025-01-07 | $27.12 | $27.21 | $27.01 | $27.01 | $27.01 | 5,503 |
| 2025-01-06 | $27.19 | $27.35 | $26.96 | $26.96 | $26.96 | 22,359 |
| 2025-01-03 | $26.94 | $27.10 | $26.92 | $27.07 | $27.07 | 24,628 |
| 2025-01-02 | $27.22 | $27.22 | $26.88 | $26.90 | $26.90 | 3,599 |
| 2024-12-31 | $27.02 | $27.13 | $26.96 | $27.11 | $27.11 | 22,250 |
| 2024-12-30 | $27.02 | $27.02 | $26.76 | $26.92 | $26.92 | 4,030 |
| 2024-12-27 | $27.39 | $27.49 | $27.35 | $27.35 | $27.12 | 2,610 |
| 2024-12-26 | $27.47 | $27.55 | $27.47 | $27.55 | $27.32 | 1,084 |
| 2024-12-24 | $27.35 | $27.42 | $27.35 | $27.39 | $27.15 | 1,029 |
| 2024-12-23 | $27.14 | $27.30 | $27.14 | $27.30 | $27.07 | 5,771 |
| 2024-12-20 | $27.19 | $27.39 | $27.18 | $27.22 | $26.99 | 1,596 |
| 2024-12-19 | $27.12 | $27.15 | $27.03 | $27.03 | $26.80 | 7,549 |
| 2024-12-18 | $27.97 | $28.02 | $27.24 | $27.24 | $27.01 | 39,644 |
| 2024-12-17 | $27.93 | $28.10 | $27.87 | $27.92 | $27.68 | 12,982 |
| 2024-12-16 | $28.30 | $28.36 | $28.10 | $28.11 | $27.87 | 6,514 |
| 2024-12-13 | $28.33 | $28.35 | $28.25 | $28.35 | $28.10 | 1,866 |
| 2024-12-12 | $28.37 | $28.43 | $28.37 | $28.40 | $28.15 | 69,045 |
| 2024-12-11 | $28.58 | $28.60 | $28.45 | $28.45 | $28.20 | 41,729 |
| 2024-12-10 | $28.67 | $28.69 | $28.38 | $28.47 | $28.23 | 12,144 |
| 2024-12-09 | $28.68 | $28.95 | $28.68 | $28.69 | $28.45 | 3,503 |
| 2024-12-06 | $28.71 | $28.71 | $28.50 | $28.53 | $28.29 | 5,334 |
| 2024-12-05 | $28.76 | $28.81 | $28.63 | $28.64 | $28.39 | 8,526 |
| 2024-12-04 | $28.78 | $28.80 | $28.69 | $28.73 | $28.49 | 7,748 |
| 2024-12-03 | $28.96 | $29.02 | $28.94 | $28.94 | $28.69 | 13,680 |
| 2024-12-02 | $28.99 | $29.17 | $28.98 | $29.11 | $28.86 | 103,121 |
| 2024-11-29 | $29.04 | $29.12 | $29.04 | $29.04 | $28.79 | 739 |
| 2024-11-27 | $29.04 | $29.09 | $28.97 | $28.99 | $28.75 | 14,478 |
| 2024-11-26 | $28.82 | $28.92 | $28.82 | $28.88 | $28.63 | 10,276 |
| 2024-11-25 | $28.99 | $29.25 | $28.99 | $29.15 | $28.91 | 13,661 |
| 2024-11-22 | $28.52 | $28.75 | $28.52 | $28.72 | $28.48 | 7,986 |
| 2024-11-21 | $28.09 | $28.42 | $28.09 | $28.40 | $28.16 | 6,080 |
| 2024-11-20 | $27.91 | $27.99 | $27.84 | $27.99 | $27.75 | 3,890 |
| 2024-11-19 | $28.15 | $28.17 | $28.06 | $28.06 | $27.82 | 11,852 |
| 2024-11-18 | $28.29 | $28.35 | $28.29 | $28.35 | $28.11 | 11,223 |
| 2024-11-15 | $28.48 | $28.52 | $28.21 | $28.21 | $28.21 | 31,388 |
| 2024-11-14 | $28.63 | $28.63 | $28.47 | $28.47 | $28.47 | 41,467 |
| 2024-11-13 | $28.53 | $28.58 | $28.51 | $28.51 | $28.51 | 11,658 |
| 2024-11-12 | $28.70 | $28.70 | $28.49 | $28.49 | $28.49 | 3,368 |
| 2024-11-11 | $28.77 | $28.84 | $28.70 | $28.73 | $28.73 | 15,205 |
| 2024-11-08 | $28.79 | $28.79 | $28.67 | $28.71 | $28.71 | 6,723 |
| 2024-11-07 | $28.91 | $28.91 | $28.72 | $28.74 | $28.74 | 32,138 |
| 2024-11-06 | $28.89 | $28.93 | $28.72 | $28.84 | $28.84 | 9,249 |
| 2024-11-05 | $28.26 | $28.44 | $28.26 | $28.38 | $28.38 | 16,949 |
| 2024-11-04 | $28.41 | $28.51 | $28.27 | $28.31 | $28.31 | 4,712 |
| 2024-11-01 | $28.39 | $28.40 | $28.30 | $28.32 | $28.32 | 5,261 |
| 2024-10-31 | $28.49 | $28.49 | $28.29 | $28.29 | $28.29 | 2,398 |
| 2024-10-30 | $28.49 | $28.70 | $28.48 | $28.48 | $28.48 | 3,753 |
| 2024-10-29 | $28.62 | $28.62 | $28.47 | $28.47 | $28.47 | 5,058 |
| 2024-10-28 | $28.72 | $28.72 | $28.66 | $28.67 | $28.67 | 1,857 |
| 2024-10-25 | $28.79 | $28.79 | $28.50 | $28.50 | $28.50 | 2,087 |
| 2024-10-24 | $28.69 | $28.72 | $28.63 | $28.67 | $28.67 | 4,118 |
| 2024-10-23 | $28.58 | $28.66 | $28.53 | $28.63 | $28.63 | 1,228 |
| 2024-10-22 | $28.63 | $28.73 | $28.60 | $28.70 | $28.70 | 3,822 |
| 2024-10-21 | $29.22 | $29.22 | $28.93 | $28.94 | $28.94 | 4,098 |
| 2024-10-18 | $29.30 | $29.32 | $29.19 | $29.29 | $29.29 | 13,061 |
| 2024-10-17 | $29.28 | $29.29 | $29.16 | $29.26 | $29.26 | 9,269 |
| 2024-10-16 | $29.21 | $29.25 | $29.15 | $29.20 | $29.20 | 12,331 |
| 2024-10-15 | $29.15 | $29.34 | $28.98 | $28.99 | $28.99 | 14,969 |
| 2024-10-14 | $28.97 | $29.13 | $28.97 | $29.11 | $29.11 | 1,190 |
| 2024-10-11 | $28.84 | $28.98 | $28.83 | $28.95 | $28.95 | 134,784 |
| 2024-10-10 | $28.72 | $28.72 | $28.62 | $28.69 | $28.69 | 479 |
| 2024-10-09 | $28.65 | $28.79 | $28.54 | $28.71 | $28.71 | 1,871 |
| 2024-10-08 | $28.52 | $28.55 | $28.38 | $28.55 | $28.55 | 7,917 |
| 2024-10-07 | $28.58 | $28.58 | $28.48 | $28.48 | $28.48 | 3,042 |
| 2024-10-04 | $28.85 | $28.87 | $28.72 | $28.82 | $28.82 | 1,856 |
| 2024-10-03 | $28.65 | $28.68 | $28.55 | $28.63 | $28.63 | 9,322 |
| 2024-10-02 | $28.85 | $28.91 | $28.73 | $28.73 | $28.73 | 3,957 |
| 2024-10-01 | $30.12 | $30.12 | $28.72 | $28.83 | $28.83 | 12,830 |
| 2024-09-30 | $28.89 | $28.98 | $28.77 | $28.94 | $28.94 | 29,490 |
| 2024-09-27 | $28.93 | $29.16 | $28.88 | $28.98 | $28.98 | 7,173 |
| 2024-09-26 | $28.94 | $29.00 | $28.94 | $28.94 | $28.76 | 1,479 |
| 2024-09-25 | $29.05 | $29.05 | $28.65 | $28.65 | $28.47 | 4,820 |
| 2024-09-24 | $29.01 | $29.01 | $28.93 | $28.93 | $28.75 | 2,183 |
| 2024-09-23 | $28.90 | $28.92 | $28.89 | $28.89 | $28.71 | 1,836 |
| 2024-09-20 | $28.77 | $28.84 | $28.74 | $28.79 | $28.60 | 3,392 |
| 2024-09-19 | $29.16 | $29.16 | $29.02 | $29.02 | $28.84 | 4,190 |
| 2024-09-18 | $29.07 | $29.07 | $28.75 | $28.75 | $28.57 | 3,016 |
| 2024-09-17 | $28.84 | $29.05 | $28.84 | $28.89 | $28.71 | 6,855 |
| 2024-09-16 | $28.71 | $28.76 | $28.64 | $28.76 | $28.58 | 9,781 |
| 2024-09-13 | $28.40 | $28.64 | $28.40 | $28.61 | $28.43 | 6,048 |
| 2024-09-12 | $28.15 | $28.26 | $27.91 | $28.21 | $28.03 | 15,960 |
| 2024-09-11 | $27.95 | $28.09 | $27.74 | $28.09 | $27.91 | 6,301 |
| 2024-09-10 | $28.04 | $28.18 | $27.99 | $28.14 | $27.97 | 19,610 |
| 2024-09-09 | $28.19 | $28.31 | $28.19 | $28.21 | $28.03 | 7,229 |
| 2024-09-06 | $28.32 | $28.32 | $27.98 | $28.01 | $27.83 | 12,673 |
| 2024-09-05 | $28.52 | $28.52 | $28.18 | $28.19 | $28.01 | 11,659 |
| 2024-09-04 | $28.50 | $28.50 | $28.32 | $28.40 | $28.22 | 5,533 |
| 2024-09-03 | $28.58 | $28.58 | $28.42 | $28.43 | $28.25 | 4,842 |
| 2024-08-30 | $28.69 | $28.75 | $28.55 | $28.75 | $28.57 | 11,387 |
| 2024-08-29 | $28.60 | $28.75 | $28.57 | $28.58 | $28.40 | 9,129 |
| 2024-08-28 | $28.74 | $28.78 | $28.51 | $28.65 | $28.47 | 4,631 |
| 2024-08-27 | $28.75 | $28.76 | $28.70 | $28.73 | $28.55 | 22,910 |
| 2024-08-26 | $29.01 | $29.01 | $28.82 | $28.82 | $28.64 | 3,583 |
| 2024-08-23 | $28.51 | $28.76 | $28.51 | $28.73 | $28.55 | 7,344 |
| 2024-08-22 | $28.41 | $28.51 | $28.32 | $28.39 | $28.21 | 34,430 |
| 2024-08-21 | $28.38 | $28.50 | $28.30 | $28.50 | $28.32 | 6,822 |
| 2024-08-20 | $28.24 | $28.24 | $28.08 | $28.12 | $27.94 | 13,939 |
| 2024-08-19 | $28.10 | $28.25 | $28.10 | $28.25 | $28.07 | 1,264 |
| 2024-08-16 | $27.90 | $28.09 | $27.90 | $28.02 | $27.84 | 7,987 |
| 2024-08-15 | $27.87 | $28.00 | $27.87 | $28.00 | $27.82 | 8,266 |
| 2024-08-14 | $27.58 | $27.66 | $27.57 | $27.66 | $27.49 | 1,268 |
| 2024-08-13 | $27.63 | $27.63 | $27.58 | $27.58 | $27.41 | 660 |
| 2024-08-12 | $27.47 | $27.47 | $27.21 | $27.21 | $27.04 | 12,426 |
| 2024-08-09 | $27.37 | $27.44 | $27.37 | $27.44 | $27.26 | 9,050 |
| 2024-08-08 | $27.19 | $27.45 | $27.19 | $27.36 | $27.19 | 12,256 |
| 2024-08-07 | $27.52 | $27.54 | $27.03 | $27.08 | $26.91 | 29,314 |
| 2024-08-06 | $27.27 | $27.47 | $27.21 | $27.21 | $27.04 | 10,200 |
| 2024-08-05 | $27.35 | $27.37 | $27.08 | $27.08 | $26.91 | 17,831 |
| 2024-08-02 | $27.98 | $27.98 | $27.61 | $27.74 | $27.57 | 18,485 |
| 2024-08-01 | $28.40 | $28.40 | $27.99 | $28.06 | $27.88 | 11,762 |
| 2024-07-31 | $28.33 | $28.57 | $28.19 | $28.37 | $28.19 | 9,836 |
| 2024-07-30 | $28.08 | $28.27 | $28.05 | $28.26 | $28.08 | 9,864 |
| 2024-07-29 | $27.96 | $28.04 | $27.92 | $27.98 | $27.80 | 9,855 |
| 2024-07-26 | $27.86 | $28.07 | $27.86 | $28.07 | $28.07 | 25,861 |
| 2024-07-25 | $27.78 | $27.78 | $27.67 | $27.67 | $27.67 | 960 |
| 2024-07-24 | $27.45 | $27.48 | $27.45 | $27.45 | $27.45 | 1,170 |
| 2024-07-23 | $27.66 | $27.66 | $27.49 | $27.52 | $27.52 | 24,209 |
| 2024-07-22 | $27.80 | $27.80 | $27.72 | $27.75 | $27.75 | 27,802 |
| 2024-07-19 | $27.97 | $27.97 | $27.69 | $27.78 | $27.78 | 3,783 |
| 2024-07-18 | $28.21 | $28.47 | $27.97 | $27.97 | $27.97 | 143,910 |
| 2024-07-17 | $28.36 | $28.37 | $28.31 | $28.34 | $28.34 | 1,911 |
| 2024-07-16 | $27.74 | $28.08 | $27.74 | $28.08 | $28.08 | 16,660 |
| 2024-07-15 | $27.51 | $27.67 | $27.48 | $27.54 | $27.54 | 10,437 |
| 2024-07-12 | $27.41 | $27.58 | $27.41 | $27.46 | $27.46 | 7,465 |
| 2024-07-11 | $26.88 | $27.23 | $26.88 | $27.23 | $27.23 | 8,046 |
| 2024-07-10 | $26.55 | $26.74 | $26.55 | $26.74 | $26.74 | 8,406 |
| 2024-07-09 | $26.53 | $26.57 | $26.47 | $26.47 | $26.47 | 12,322 |
| 2024-07-08 | $26.54 | $26.70 | $26.54 | $26.59 | $26.59 | 14,778 |
| 2024-07-05 | $26.62 | $26.73 | $26.43 | $26.57 | $26.57 | 8,880 |
| 2024-07-03 | $26.69 | $26.69 | $26.66 | $26.67 | $26.67 | 944 |
| 2024-07-02 | $26.61 | $26.67 | $26.58 | $26.65 | $26.65 | 5,244 |
| 2024-07-01 | $26.95 | $26.95 | $26.61 | $26.61 | $26.61 | 1,307 |
| 2024-06-28 | $27.01 | $27.03 | $26.84 | $26.96 | $26.96 | 14,027 |
| 2024-06-27 | $26.80 | $26.89 | $26.78 | $26.89 | $26.89 | 13,915 |
| 2024-06-26 | $27.07 | $27.07 | $26.95 | $26.95 | $26.78 | 4,087 |
| 2024-06-25 | $27.37 | $27.37 | $27.04 | $27.09 | $26.92 | 48,477 |
| 2024-06-24 | $27.35 | $27.48 | $27.34 | $27.34 | $27.16 | 4,047 |
| 2024-06-21 | $27.25 | $27.26 | $27.21 | $27.22 | $27.04 | 1,352 |
| 2024-06-20 | $27.15 | $27.21 | $27.14 | $27.15 | $27.15 | 7,404 |
| 2024-06-18 | $27.05 | $27.05 | $27.00 | $27.00 | $27.00 | 13,140 |
| 2024-06-17 | $26.78 | $27.05 | $26.76 | $27.05 | $27.05 | 3,849 |
| 2024-06-14 | $26.79 | $26.79 | $26.67 | $26.72 | $26.72 | 27,743 |
| 2024-06-13 | $26.81 | $27.00 | $26.81 | $26.92 | $26.92 | 16,320 |
| 2024-06-12 | $27.29 | $27.33 | $27.09 | $27.09 | $27.09 | 20,972 |
| 2024-06-11 | $26.94 | $27.07 | $26.92 | $26.99 | $26.99 | 10,966 |
| 2024-06-10 | $26.95 | $27.22 | $26.95 | $27.10 | $27.10 | 11,501 |
| 2024-06-07 | $27.21 | $27.21 | $27.17 | $27.17 | $27.17 | 922 |
| 2024-06-06 | $27.08 | $27.20 | $27.08 | $27.16 | $27.16 | 3,427 |
| 2024-06-05 | $27.11 | $27.13 | $26.91 | $27.09 | $27.09 | 5,409 |
| 2024-06-04 | $27.17 | $27.28 | $27.17 | $27.17 | $27.17 | 14,247 |
| 2024-06-03 | $27.47 | $27.49 | $27.24 | $27.28 | $27.28 | 1,415 |
| 2024-05-31 | $27.05 | $27.52 | $27.05 | $27.46 | $27.46 | 12,729 |
| 2024-05-30 | $26.94 | $27.04 | $26.94 | $26.99 | $26.99 | 10,824 |
| 2024-05-29 | $26.87 | $26.90 | $26.68 | $26.68 | $26.68 | 2,835 |
| 2024-05-28 | $27.14 | $27.14 | $27.05 | $27.09 | $27.09 | 2,346 |
| 2024-05-24 | $27.41 | $27.41 | $27.29 | $27.29 | $27.29 | 13,553 |
| 2024-05-23 | $27.70 | $27.70 | $27.25 | $27.25 | $27.25 | 5,658 |
| 2024-05-22 | $27.68 | $27.81 | $27.58 | $27.65 | $27.65 | 8,086 |
| 2024-05-21 | $27.89 | $27.89 | $27.74 | $27.79 | $27.79 | 7,269 |
| 2024-05-20 | $27.87 | $27.90 | $27.87 | $27.87 | $27.87 | 1,675 |
| 2024-05-17 | $27.88 | $27.99 | $27.84 | $27.96 | $27.96 | 13,876 |
| 2024-05-16 | $27.84 | $28.00 | $27.84 | $27.95 | $27.95 | 13,504 |
| 2024-05-15 | $27.86 | $27.91 | $27.84 | $27.90 | $27.90 | 23,495 |
| 2024-05-14 | $28.00 | $28.00 | $27.78 | $27.88 | $27.88 | 7,581 |
| 2024-05-13 | $27.87 | $27.97 | $27.83 | $27.89 | $27.89 | 10,171 |
| 2024-05-10 | $27.70 | $27.74 | $27.66 | $27.74 | $27.74 | 1,992 |
| 2024-05-09 | $27.52 | $27.70 | $27.52 | $27.70 | $27.70 | 4,228 |
| 2024-05-08 | $27.36 | $27.45 | $27.36 | $27.45 | $27.45 | 5,043 |
| 2024-05-07 | $27.37 | $27.46 | $27.34 | $27.46 | $27.46 | 5,924 |
| 2024-05-06 | $27.32 | $27.32 | $27.15 | $27.22 | $27.22 | 9,012 |
| 2024-05-03 | $27.09 | $27.13 | $27.09 | $27.13 | $27.13 | 1,583 |
| 2024-05-02 | $27.16 | $27.16 | $26.89 | $26.98 | $26.98 | 4,546 |
| 2024-05-01 | $26.92 | $27.08 | $26.82 | $26.84 | $26.84 | 3,418 |
| 2024-04-30 | $27.04 | $27.06 | $26.95 | $26.95 | $26.95 | 5,186 |
| 2024-04-29 | $27.22 | $27.27 | $27.22 | $27.25 | $27.25 | 8,071 |
| 2024-04-26 | $26.90 | $27.09 | $26.90 | $27.00 | $27.00 | 61,403 |
| 2024-04-25 | $27.00 | $27.05 | $27.00 | $27.04 | $27.04 | 1,526 |
| 2024-04-24 | $27.04 | $27.30 | $27.03 | $27.27 | $27.27 | 11,171 |
| 2024-04-23 | $27.13 | $27.16 | $27.10 | $27.10 | $27.10 | 2,297 |
| 2024-04-22 | $26.90 | $27.10 | $26.89 | $27.00 | $27.00 | 23,213 |
| 2024-04-19 | $26.60 | $26.82 | $26.60 | $26.82 | $26.82 | 40,498 |
| 2024-04-18 | $26.57 | $26.59 | $26.45 | $26.56 | $26.56 | 71,320 |
| 2024-04-17 | $26.56 | $26.56 | $26.47 | $26.47 | $26.47 | 7,685 |
| 2024-04-16 | $26.45 | $26.49 | $26.45 | $26.48 | $26.48 | 275 |
| 2024-04-15 | $27.03 | $27.03 | $26.58 | $26.64 | $26.64 | 8,228 |
| 2024-04-12 | $27.07 | $27.07 | $26.70 | $26.70 | $26.70 | 4,342 |
| 2024-04-11 | $27.26 | $27.26 | $27.23 | $27.23 | $27.23 | 1,513 |
| 2024-04-10 | $27.22 | $27.26 | $27.19 | $27.19 | $27.19 | 2,178 |
| 2024-04-09 | $27.56 | $27.78 | $27.56 | $27.78 | $27.78 | 3,517 |
| 2024-04-08 | $27.53 | $27.57 | $27.53 | $27.53 | $27.53 | 9,085 |
| 2024-04-05 | $27.28 | $27.45 | $27.27 | $27.36 | $27.36 | 6,478 |
| 2024-04-04 | $27.75 | $27.75 | $27.40 | $27.41 | $27.41 | 7,134 |
| 2024-04-03 | $27.56 | $27.57 | $27.56 | $27.56 | $27.56 | 5,482 |
| 2024-04-02 | $27.72 | $27.74 | $27.59 | $27.69 | $27.69 | 6,010 |
| 2024-04-01 | $28.08 | $28.08 | $27.75 | $27.75 | $27.75 | 7,167 |
| 2024-03-28 | $27.96 | $28.08 | $27.87 | $28.08 | $28.08 | 9,931 |
| 2024-03-27 | $27.62 | $27.90 | $27.62 | $27.90 | $27.90 | 226 |
| 2024-03-26 | $27.43 | $27.43 | $27.34 | $27.36 | $27.36 | 2,787 |
| 2024-03-25 | $27.63 | $27.65 | $27.62 | $27.62 | $27.42 | 1,572 |
| 2024-03-22 | $27.74 | $27.74 | $27.59 | $27.62 | $27.42 | 2,094 |
| 2024-03-21 | $27.73 | $27.76 | $27.73 | $27.73 | $27.53 | 3,540 |
| 2024-03-20 | $27.42 | $27.58 | $27.35 | $27.54 | $27.34 | 20,146 |
| 2024-03-19 | $27.30 | $27.34 | $27.30 | $27.34 | $27.15 | 4,631 |
| 2024-03-18 | $27.27 | $27.32 | $27.19 | $27.19 | $27.00 | 1,858 |
| 2024-03-15 | $27.21 | $27.27 | $27.17 | $27.20 | $27.00 | 4,273 |
| 2024-03-14 | $27.50 | $27.50 | $27.20 | $27.20 | $27.00 | 10,200 |
| 2024-03-13 | $27.66 | $27.66 | $27.50 | $27.50 | $27.30 | 7,741 |
| 2024-03-12 | $27.43 | $27.55 | $27.43 | $27.49 | $27.29 | 6,505 |
| 2024-03-11 | $27.34 | $27.46 | $27.31 | $27.42 | $27.23 | 2,808 |
| 2024-03-08 | $27.36 | $27.41 | $27.28 | $27.28 | $27.09 | 3,673 |
| 2024-03-07 | $27.26 | $27.31 | $27.23 | $27.25 | $27.05 | 5,607 |
| 2024-03-06 | $27.07 | $27.16 | $27.03 | $27.09 | $26.90 | 4,792 |
| 2024-03-05 | $26.90 | $26.96 | $26.76 | $26.76 | $26.57 | 3,599 |
| 2024-03-04 | $26.82 | $26.86 | $26.78 | $26.83 | $26.64 | 11,102 |
| 2024-03-01 | $26.95 | $26.95 | $26.68 | $26.86 | $26.86 | 4,397 |
| 2024-02-29 | $27.04 | $27.05 | $26.83 | $26.93 | $26.93 | 3,674 |
| 2024-02-28 | $26.63 | $26.71 | $26.63 | $26.64 | $26.64 | 1,668 |
| 2024-02-27 | $44.02 | $44.08 | $43.97 | $43.98 | $43.98 | 2,015 |
| 2024-02-26 | $44.04 | $44.04 | $44.03 | $44.03 | $44.03 | 781 |
| 2024-02-23 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 250 |
| 2024-02-22 | $43.94 | $43.94 | $43.91 | $43.94 | $43.94 | 677 |
| 2024-02-21 | $43.89 | $43.95 | $43.89 | $43.93 | $43.93 | 404 |
| 2024-02-20 | $44.20 | $44.23 | $44.15 | $44.15 | $44.15 | 2,541 |
| 2024-02-16 | $44.12 | $44.15 | $44.08 | $44.15 | $44.15 | 2,965 |
| 2024-02-15 | $44.18 | $44.25 | $44.15 | $44.21 | $44.21 | 1,846 |
| 2024-02-14 | $44.06 | $44.15 | $44.06 | $44.11 | $44.11 | 4,336 |
| 2024-02-13 | $44.05 | $44.07 | $43.98 | $44.00 | $44.00 | 2,317 |
| 2024-02-12 | $44.35 | $44.38 | $44.28 | $44.33 | $44.33 | 9,483 |
| 2024-02-09 | $44.30 | $44.36 | $44.26 | $44.36 | $44.36 | 15,137 |
| 2024-02-08 | $44.34 | $44.38 | $44.31 | $44.34 | $44.34 | 7,530 |
| 2024-02-07 | $44.43 | $44.46 | $44.41 | $44.42 | $44.42 | 2,637 |
| 2024-02-06 | $44.41 | $44.48 | $44.34 | $44.45 | $44.45 | 17,190 |
| 2024-02-05 | $44.37 | $44.37 | $44.25 | $44.29 | $44.29 | 7,178 |
| 2024-02-02 | $44.63 | $44.63 | $44.49 | $44.57 | $44.57 | 3,291 |
| 2024-02-01 | $44.80 | $44.91 | $44.80 | $44.91 | $44.91 | 5,803 |
| 2024-01-31 | $44.70 | $44.70 | $44.62 | $44.65 | $44.65 | 1,023 |
| 2024-01-30 | $44.51 | $44.53 | $44.44 | $44.50 | $44.50 | 3,210 |
| 2024-01-29 | $44.40 | $44.49 | $44.40 | $44.47 | $44.47 | 19,251 |
| 2024-01-26 | $44.62 | $44.62 | $44.28 | $44.28 | $44.28 | 25,148 |
| 2024-01-25 | $43.98 | $44.31 | $43.98 | $44.31 | $44.31 | 9,320 |
| 2024-01-24 | $44.24 | $44.24 | $44.18 | $44.18 | $44.18 | 885 |
| 2024-01-23 | $44.17 | $44.24 | $44.17 | $44.24 | $44.24 | 2,517 |
| 2024-01-22 | $44.55 | $44.55 | $44.45 | $44.45 | $44.45 | 5,051 |
| 2024-01-19 | $44.38 | $44.41 | $44.36 | $44.38 | $44.38 | 7,491 |
| 2024-01-18 | $44.40 | $44.40 | $44.30 | $44.35 | $44.35 | 3,454 |
| 2024-01-17 | $44.40 | $44.40 | $44.39 | $44.39 | $44.39 | 274 |
| 2024-01-16 | $44.62 | $44.62 | $44.54 | $44.54 | $44.54 | 1,500 |
| 2024-01-12 | $44.76 | $44.84 | $44.76 | $44.80 | $44.80 | 3,967 |
| 2024-01-11 | $44.65 | $44.74 | $44.65 | $44.71 | $44.71 | 2,407 |
| 2024-01-10 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 388 |
| 2024-01-09 | $44.47 | $44.52 | $44.47 | $44.52 | $44.52 | 1,727 |
| 2024-01-08 | $44.51 | $44.51 | $44.49 | $44.49 | $44.49 | 202 |
| 2024-01-05 | $44.38 | $44.39 | $44.35 | $44.39 | $44.39 | 1,206 |
| 2024-01-04 | $44.44 | $44.50 | $44.41 | $44.46 | $44.46 | 4,199 |
| 2024-01-03 | $44.77 | $44.77 | $44.51 | $44.60 | $44.60 | 1,386 |
| 2024-01-02 | $44.73 | $44.73 | $44.66 | $44.70 | $44.70 | 3,245 |
| 2023-12-29 | $44.84 | $44.88 | $44.83 | $44.86 | $44.86 | 12,555 |
| 2023-12-28 | $44.92 | $44.96 | $44.85 | $44.91 | $44.91 | 20,641 |
| 2023-12-27 | $44.94 | $44.98 | $44.94 | $44.98 | $44.98 | 261 |
| 2023-12-26 | $44.74 | $44.77 | $44.74 | $44.77 | $44.77 | 243 |
| 2023-12-22 | $44.68 | $44.68 | $44.67 | $44.67 | $44.67 | 208 |
| 2023-12-21 | $44.95 | $44.95 | $44.82 | $44.90 | $44.72 | 608 |
| 2023-12-20 | $44.85 | $44.86 | $44.81 | $44.86 | $44.68 | 2,244 |
| 2023-12-19 | $44.73 | $44.79 | $44.71 | $44.75 | $44.41 | 6,695 |
| 2023-12-18 | $44.70 | $44.71 | $44.67 | $44.71 | $44.37 | 2,044 |
| 2023-12-15 | $44.80 | $44.83 | $44.70 | $44.72 | $44.72 | 5,120 |
| 2023-12-14 | $44.78 | $44.79 | $44.78 | $44.79 | $44.79 | 223 |
| 2023-12-13 | $43.99 | $44.44 | $43.99 | $44.44 | $44.44 | 2,376 |
| 2023-12-12 | $43.91 | $43.94 | $43.85 | $43.94 | $43.94 | 2,601 |
| 2023-12-11 | $43.85 | $43.89 | $43.80 | $43.87 | $43.87 | 2,435 |
| 2023-12-08 | $43.85 | $43.87 | $43.85 | $43.87 | $43.87 | 1,045 |
| 2023-12-07 | $44.10 | $44.14 | $44.06 | $44.07 | $44.07 | 4,029 |
| 2023-12-06 | $43.71 | $44.08 | $43.71 | $44.01 | $44.01 | 1,348 |
| 2023-12-05 | $43.94 | $43.94 | $43.91 | $43.94 | $43.94 | 1,413 |
| 2023-12-04 | $43.70 | $43.74 | $43.70 | $43.74 | $43.74 | 530 |
| 2023-12-01 | $43.53 | $43.85 | $43.53 | $43.85 | $43.85 | 6,861 |
| 2023-11-30 | $43.57 | $43.57 | $43.51 | $43.54 | $43.54 | 2,125 |
| 2023-11-29 | $43.61 | $43.68 | $43.61 | $43.66 | $43.66 | 4,593 |
| 2023-11-28 | $43.31 | $43.43 | $43.31 | $43.43 | $43.43 | 2,062 |
| 2023-11-27 | $43.19 | $43.25 | $43.19 | $43.25 | $43.25 | 267 |
| 2023-11-24 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 28 |
| 2023-11-22 | $43.18 | $43.19 | $43.16 | $43.19 | $43.19 | 457 |
| 2023-11-21 | $43.12 | $43.15 | $43.12 | $43.14 | $43.14 | 3,141 |
| 2023-11-20 | $43.27 | $43.31 | $43.27 | $43.31 | $43.13 | 512 |
| 2023-11-17 | $43.22 | $43.23 | $43.21 | $43.23 | $43.06 | 674 |
| 2023-11-16 | $43.09 | $43.19 | $43.09 | $43.15 | $42.98 | 2,635 |
| 2023-11-15 | $43.07 | $43.07 | $43.01 | $43.01 | $42.84 | 1,151 |
| 2023-11-14 | $43.20 | $43.23 | $43.13 | $43.19 | $43.01 | 11,923 |
| 2023-11-13 | $42.66 | $42.73 | $42.66 | $42.73 | $42.73 | 7,005 |
| 2023-11-10 | $42.72 | $42.73 | $42.72 | $42.73 | $42.73 | 383 |
| 2023-11-09 | $42.90 | $42.90 | $42.68 | $42.68 | $42.68 | 496 |
| 2023-11-08 | $42.88 | $42.93 | $42.88 | $42.92 | $42.92 | 1,332 |
| 2023-11-07 | $42.71 | $42.82 | $42.71 | $42.80 | $42.80 | 837 |
| 2023-11-06 | $42.66 | $42.70 | $42.66 | $42.70 | $42.70 | 214 |
| 2023-11-03 | $42.83 | $42.88 | $42.78 | $42.83 | $42.83 | 1,852 |
| 2023-11-02 | $42.31 | $42.78 | $42.31 | $42.53 | $42.53 | 5,496 |
| 2023-11-01 | $41.92 | $42.21 | $41.92 | $42.21 | $42.21 | 3,056 |
| 2023-10-31 | $41.94 | $41.99 | $41.93 | $41.94 | $41.94 | 12,336 |
| 2023-10-30 | $41.85 | $41.93 | $41.85 | $41.93 | $41.93 | 1,413 |
| 2023-10-27 | $41.94 | $41.98 | $41.89 | $41.94 | $41.94 | 4,201 |
| 2023-10-26 | $41.77 | $41.93 | $41.77 | $41.93 | $41.93 | 1,748 |
| 2023-10-25 | $41.83 | $41.83 | $41.73 | $41.75 | $41.75 | 3,049 |
| 2023-10-24 | $41.87 | $41.98 | $41.87 | $41.98 | $41.98 | 1,154 |
| 2023-10-23 | $41.76 | $42.07 | $41.76 | $42.04 | $41.86 | 1,300 |
| 2023-10-20 | $41.93 | $41.93 | $41.87 | $41.90 | $41.90 | 437 |
| 2023-10-19 | $41.81 | $41.85 | $41.81 | $41.83 | $41.83 | 1,045 |
| 2023-10-18 | $42.09 | $42.09 | $41.97 | $41.97 | $41.97 | 1,230 |
| 2023-10-17 | $42.13 | $42.15 | $42.09 | $42.09 | $42.09 | 8,675 |
| 2023-10-16 | $42.38 | $42.45 | $42.38 | $42.40 | $42.40 | 391 |
| 2023-10-13 | $42.55 | $42.58 | $42.54 | $42.54 | $42.54 | 1,065 |
| 2023-10-12 | $42.60 | $42.60 | $42.43 | $42.48 | $42.48 | 720 |
| 2023-10-11 | $42.70 | $42.74 | $42.61 | $42.70 | $42.70 | 8,241 |
| 2023-10-10 | $42.47 | $42.61 | $42.47 | $42.57 | $42.57 | 3,156 |
| 2023-10-09 | $42.42 | $42.58 | $42.42 | $42.58 | $42.58 | 1,277 |
| 2023-10-06 | $42.29 | $42.29 | $42.20 | $42.20 | $42.20 | 2,614 |
| 2023-10-05 | $42.35 | $42.37 | $42.32 | $42.37 | $42.37 | 3,288 |
| 2023-10-04 | $42.21 | $42.31 | $42.15 | $42.31 | $42.31 | 6,076 |
| 2023-10-03 | $42.18 | $42.19 | $42.14 | $42.14 | $42.14 | 1,205 |
| 2023-10-02 | $42.62 | $42.62 | $42.46 | $42.46 | $42.46 | 887 |
| 2023-09-29 | $42.83 | $42.83 | $42.70 | $42.73 | $42.73 | 1,550 |
| 2023-09-28 | $42.57 | $42.72 | $42.56 | $42.72 | $42.72 | 2,392 |
| 2023-09-27 | $42.61 | $42.63 | $42.61 | $42.63 | $42.63 | 764 |
| 2023-09-26 | $42.77 | $42.77 | $42.73 | $42.74 | $42.74 | 369 |
| 2023-09-25 | $42.84 | $42.86 | $42.79 | $42.81 | $42.81 | 3,837 |
| 2023-09-22 | $42.97 | $43.06 | $42.97 | $43.03 | $43.03 | 647 |
| 2023-09-21 | $43.09 | $43.16 | $43.09 | $43.10 | $42.93 | 18,844 |
| 2023-09-20 | $43.48 | $43.48 | $43.34 | $43.34 | $43.17 | 683 |
| 2023-09-19 | $43.41 | $43.42 | $43.37 | $43.37 | $43.20 | 1,900 |
| 2023-09-18 | $43.36 | $43.47 | $43.36 | $43.47 | $43.30 | 1,337 |
| 2023-09-15 | $43.44 | $43.46 | $43.44 | $43.46 | $43.29 | 659 |
| 2023-09-14 | $43.53 | $43.53 | $43.48 | $43.53 | $43.36 | 1,441 |
| 2023-09-13 | $43.45 | $43.54 | $43.45 | $43.54 | $43.37 | 773 |
| 2023-09-12 | $43.43 | $43.48 | $43.41 | $43.48 | $43.31 | 2,806 |
| 2023-09-11 | $43.41 | $43.45 | $43.41 | $43.45 | $43.28 | 4,606 |
| 2023-09-08 | $43.43 | $43.47 | $43.43 | $43.46 | $43.29 | 597 |
| 2023-09-07 | $43.34 | $43.41 | $43.32 | $43.41 | $43.23 | 4,375 |
| 2023-09-06 | $43.32 | $43.35 | $43.30 | $43.32 | $43.15 | 11,872 |
| 2023-09-05 | $43.51 | $43.51 | $43.39 | $43.39 | $43.22 | 4,979 |
| 2023-09-01 | $43.62 | $43.64 | $43.57 | $43.62 | $43.62 | 5,666 |
| 2023-08-31 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 372 |
| 2023-08-30 | $43.67 | $43.67 | $43.66 | $43.66 | $43.66 | 899 |
| 2023-08-29 | $43.57 | $43.69 | $43.57 | $43.69 | $43.69 | 642 |
| 2023-08-28 | $43.41 | $43.48 | $43.40 | $43.48 | $43.48 | 6,421 |
| 2023-08-25 | $43.27 | $43.39 | $43.27 | $43.39 | $43.39 | 2,015 |
| 2023-08-24 | $43.41 | $43.41 | $43.39 | $43.39 | $43.39 | 953 |
| 2023-08-23 | $43.33 | $43.46 | $43.33 | $43.46 | $43.46 | 616 |
| 2023-08-22 | $43.12 | $43.16 | $43.12 | $43.12 | $43.12 | 1,165 |
| 2023-08-21 | $43.04 | $43.29 | $43.04 | $43.29 | $43.11 | 1,172 |
| 2023-08-18 | $43.44 | $43.45 | $43.44 | $43.45 | $43.28 | 642 |
| 2023-08-17 | $43.43 | $43.43 | $43.31 | $43.38 | $43.21 | 3,780 |
| 2023-08-16 | $43.51 | $43.55 | $43.42 | $43.44 | $43.27 | 4,491 |
| 2023-08-15 | $43.56 | $43.56 | $43.50 | $43.52 | $43.35 | 2,643 |
| 2023-08-14 | $43.63 | $43.63 | $43.60 | $43.60 | $43.43 | 273 |
| 2023-08-11 | $43.65 | $43.65 | $43.64 | $43.64 | $43.64 | 2,551 |
| 2023-08-10 | $43.96 | $43.97 | $43.75 | $43.75 | $43.75 | 9,315 |
| 2023-08-09 | $43.88 | $43.93 | $43.88 | $43.93 | $43.93 | 1,653 |
| 2023-08-08 | $43.87 | $43.89 | $43.84 | $43.89 | $43.89 | 3,010 |
| 2023-08-07 | $43.76 | $43.81 | $43.73 | $43.80 | $43.80 | 3,420 |
| 2023-08-04 | $43.71 | $43.79 | $43.71 | $43.79 | $43.79 | 1,220 |
| 2023-08-03 | $43.53 | $43.54 | $43.53 | $43.54 | $43.54 | 537 |
| 2023-08-02 | $43.70 | $43.74 | $43.70 | $43.74 | $43.74 | 506 |
| 2023-08-01 | $43.84 | $43.87 | $43.84 | $43.87 | $43.87 | 933 |
| 2023-07-31 | $44.08 | $44.09 | $44.04 | $44.08 | $44.08 | 1,946 |
| 2023-07-28 | $43.94 | $43.99 | $43.94 | $43.99 | $43.99 | 3,887 |
| 2023-07-27 | $44.12 | $44.12 | $43.87 | $43.87 | $43.87 | 318 |
| 2023-07-26 | $44.04 | $44.12 | $44.04 | $44.11 | $44.11 | 4,111 |
| 2023-07-25 | $43.97 | $44.00 | $43.97 | $43.99 | $43.99 | 1,108 |
| 2023-07-24 | $44.14 | $44.14 | $44.02 | $44.04 | $44.04 | 4,296 |
| 2023-07-21 | $44.10 | $44.10 | $44.07 | $44.07 | $44.07 | 312 |
| 2023-07-20 | $44.17 | $44.19 | $44.17 | $44.19 | $44.04 | 291 |
| 2023-07-19 | $44.30 | $44.37 | $44.30 | $44.37 | $44.22 | 2,297 |
| 2023-07-18 | $44.32 | $44.32 | $44.28 | $44.28 | $44.12 | 988 |
| 2023-07-17 | $44.19 | $44.23 | $44.19 | $44.22 | $44.22 | 828 |
| 2023-07-14 | $44.33 | $44.33 | $44.18 | $44.18 | $44.18 | 1,145 |
| 2023-07-13 | $44.29 | $44.36 | $44.29 | $44.34 | $44.34 | 2,039 |
| 2023-07-12 | $44.01 | $44.11 | $44.00 | $44.11 | $44.11 | 4,156 |
| 2023-07-11 | $43.77 | $43.79 | $43.77 | $43.79 | $43.79 | 1,079 |
| 2023-07-10 | $43.65 | $43.71 | $43.65 | $43.71 | $43.71 | 736 |
| 2023-07-07 | $43.64 | $43.64 | $43.55 | $43.55 | $43.55 | 1,007 |
| 2023-07-06 | $43.93 | $43.93 | $43.50 | $43.59 | $43.59 | 154,896 |
| 2023-07-05 | $43.88 | $43.88 | $43.80 | $43.84 | $43.84 | 567 |
| 2023-07-03 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 198 |
| 2023-06-30 | $43.97 | $44.05 | $43.97 | $44.05 | $44.05 | 607 |
| 2023-06-29 | $43.98 | $43.99 | $43.94 | $43.99 | $43.99 | 8,972 |
| 2023-06-28 | $44.14 | $44.15 | $44.12 | $44.14 | $44.14 | 5,608 |
| 2023-06-27 | $44.02 | $44.08 | $44.02 | $44.08 | $44.08 | 7,888 |
| 2023-06-26 | $44.20 | $44.25 | $44.20 | $44.25 | $44.10 | 1,630 |
| 2023-06-23 | $44.15 | $44.20 | $44.14 | $44.17 | $44.03 | 2,129 |
| 2023-06-22 | $44.18 | $44.19 | $44.12 | $44.12 | $43.97 | 2,098 |
| 2023-06-21 | $44.21 | $44.28 | $44.18 | $44.28 | $44.13 | 4,268 |
| 2023-06-20 | $44.28 | $44.28 | $44.28 | $44.28 | $44.13 | 507 |
| 2023-06-16 | $44.20 | $44.27 | $44.20 | $44.24 | $44.09 | 6,025 |
| 2023-06-15 | $44.28 | $44.32 | $44.23 | $44.32 | $44.17 | 2,814 |
| 2023-06-14 | $44.24 | $44.24 | $44.17 | $44.17 | $44.02 | 1,899 |
| 2023-06-13 | $44.22 | $44.23 | $44.13 | $44.15 | $44.00 | 1,403 |
| 2023-06-12 | $44.17 | $44.25 | $44.17 | $44.25 | $44.10 | 752 |
| 2023-06-09 | $44.19 | $44.22 | $44.18 | $44.18 | $44.03 | 646 |
| 2023-06-08 | $44.19 | $44.24 | $44.19 | $44.22 | $44.07 | 13,500 |
| 2023-06-07 | $44.19 | $44.21 | $44.08 | $44.11 | $43.96 | 6,623 |
| 2023-06-06 | $44.12 | $44.24 | $44.12 | $44.21 | $44.06 | 7,871 |
| 2023-06-05 | $44.22 | $44.22 | $44.12 | $44.19 | $44.04 | 5,450 |
| 2023-06-02 | $44.23 | $44.24 | $44.22 | $44.24 | $44.24 | 2,047 |
| 2023-06-01 | $44.30 | $44.30 | $44.23 | $44.28 | $44.28 | 6,670 |
| 2023-05-31 | $44.15 | $44.21 | $44.14 | $44.21 | $44.21 | 2,407 |
| 2023-05-30 | $44.07 | $44.11 | $44.05 | $44.11 | $44.11 | 525 |
| 2023-05-26 | $43.85 | $43.91 | $43.83 | $43.90 | $43.90 | 2,493 |
| 2023-05-25 | $43.94 | $43.94 | $43.83 | $43.85 | $43.85 | 1,837 |
| 2023-05-24 | $44.10 | $44.10 | $43.77 | $44.00 | $44.00 | 9,843 |
| 2023-05-23 | $44.06 | $44.12 | $44.06 | $44.10 | $44.10 | 10,366 |
| 2023-05-22 | $44.23 | $44.28 | $44.20 | $44.22 | $44.07 | 3,581 |
| 2023-05-19 | $44.24 | $44.33 | $44.24 | $44.25 | $44.10 | 4,138 |
| 2023-05-18 | $44.34 | $44.36 | $44.34 | $44.36 | $44.21 | 821 |
| 2023-05-17 | $44.43 | $44.43 | $44.40 | $44.40 | $44.25 | 986 |
| 2023-05-16 | $44.44 | $44.45 | $44.42 | $44.42 | $44.27 | 4,057 |
| 2023-05-15 | $44.51 | $44.55 | $44.51 | $44.53 | $44.38 | 3,901 |
| 2023-05-12 | $44.61 | $44.62 | $44.58 | $44.58 | $44.43 | 435 |
| 2023-05-11 | $44.72 | $44.75 | $44.68 | $44.68 | $44.53 | 5,693 |
| 2023-05-10 | $44.62 | $44.66 | $44.58 | $44.65 | $44.50 | 3,800 |
| 2023-05-09 | $44.45 | $44.49 | $44.45 | $44.46 | $44.31 | 3,041 |
| 2023-05-08 | $44.51 | $44.54 | $44.48 | $44.51 | $44.36 | 2,697 |
| 2023-05-05 | $44.58 | $44.61 | $44.56 | $44.61 | $44.46 | 702 |
| 2023-05-04 | $44.76 | $44.81 | $44.70 | $44.70 | $44.55 | 1,745 |
| 2023-05-03 | $44.63 | $44.72 | $44.63 | $44.71 | $44.56 | 1,505 |
| 2023-05-02 | $44.51 | $44.64 | $44.51 | $44.57 | $44.42 | 3,175 |
| 2023-05-01 | $44.42 | $44.50 | $44.39 | $44.44 | $44.29 | 2,088 |
| 2023-04-28 | $44.59 | $44.64 | $44.58 | $44.62 | $44.47 | 6,632 |
| 2023-04-27 | $44.50 | $44.55 | $44.50 | $44.51 | $44.36 | 3,636 |
| 2023-04-26 | $44.64 | $44.64 | $44.57 | $44.58 | $44.43 | 2,641 |
| 2023-04-25 | $44.67 | $44.69 | $44.63 | $44.67 | $44.52 | 2,968 |
| 2023-04-24 | $44.57 | $44.57 | $44.43 | $44.57 | $44.42 | 2,365 |
| 2023-04-21 | $44.42 | $44.48 | $44.38 | $44.43 | $44.28 | 2,036 |
| 2023-04-20 | $44.47 | $44.60 | $44.47 | $44.58 | $44.28 | 1,391 |
| 2023-04-19 | $44.49 | $44.52 | $44.42 | $44.47 | $44.17 | 2,434 |
| 2023-04-18 | $44.55 | $44.55 | $44.49 | $44.52 | $44.22 | 2,053 |
| 2023-04-17 | $44.49 | $44.52 | $44.45 | $44.49 | $44.19 | 11,458 |
| 2023-04-14 | $44.66 | $44.70 | $44.62 | $44.62 | $44.32 | 9,231 |
| 2023-04-13 | $44.78 | $44.83 | $44.78 | $44.79 | $44.49 | 858 |
| 2023-04-12 | $44.81 | $44.81 | $44.68 | $44.76 | $44.46 | 5,469 |
| 2023-04-11 | $44.58 | $44.66 | $44.58 | $44.63 | $44.33 | 3,980 |
| 2023-04-10 | $44.57 | $44.65 | $44.57 | $44.65 | $44.35 | 5,784 |
| 2023-04-06 | $44.82 | $44.83 | $44.76 | $44.76 | $44.46 | 2,049 |
| 2023-04-05 | $44.83 | $44.84 | $44.80 | $44.80 | $44.50 | 850 |
| 2023-04-04 | $44.66 | $44.83 | $44.66 | $44.75 | $44.45 | 20,475 |
| 2023-04-03 | $44.56 | $44.68 | $44.51 | $44.68 | $44.38 | 3,200 |
| 2023-03-31 | $44.46 | $44.47 | $44.45 | $44.47 | $44.47 | 2,476 |
| 2023-03-30 | $44.36 | $44.37 | $44.35 | $44.35 | $44.35 | 2,557 |
| 2023-03-29 | $44.25 | $44.29 | $44.14 | $44.25 | $44.25 | 5,463 |
| 2023-03-28 | $44.22 | $44.22 | $44.11 | $44.19 | $44.19 | 13,036 |
| 2023-03-27 | $44.21 | $44.36 | $44.21 | $44.30 | $44.30 | 1,989 |
| 2023-03-24 | $44.46 | $44.46 | $44.34 | $44.46 | $44.46 | 6,427 |
| 2023-03-23 | $44.56 | $44.60 | $44.53 | $44.59 | $44.44 | 4,421 |
| 2023-03-22 | $44.24 | $44.62 | $44.24 | $44.55 | $44.40 | 2,077 |
| 2023-03-21 | $44.25 | $44.29 | $44.22 | $44.27 | $44.12 | 2,358 |
| 2023-03-20 | $44.24 | $44.30 | $44.22 | $44.30 | $44.16 | 10,412 |
| 2023-03-17 | $44.41 | $44.47 | $44.33 | $44.43 | $44.28 | 7,479 |
| 2023-03-16 | $44.35 | $44.35 | $44.16 | $44.26 | $44.26 | 2,369 |
| 2023-03-15 | $44.49 | $44.49 | $44.25 | $44.40 | $44.40 | 14,603 |
| 2023-03-14 | $44.22 | $44.34 | $44.22 | $44.26 | $44.26 | 23,718 |
| 2023-03-13 | $44.41 | $44.41 | $44.34 | $44.34 | $44.34 | 1,792 |
| 2023-03-10 | $44.14 | $44.28 | $44.14 | $44.26 | $44.26 | 1,473 |
| 2023-03-09 | $44.05 | $44.05 | $43.92 | $44.00 | $44.00 | 4,916 |
| 2023-03-08 | $44.02 | $44.02 | $43.92 | $43.97 | $43.97 | 4,916 |
| 2023-03-07 | $44.11 | $44.11 | $44.08 | $44.08 | $44.08 | 748 |
| 2023-03-06 | $44.23 | $44.23 | $44.16 | $44.16 | $44.16 | 1,497 |
| 2023-03-03 | $44.09 | $44.18 | $44.04 | $44.16 | $44.16 | 4,459 |
| 2023-03-02 | $43.94 | $44.08 | $43.92 | $43.96 | $43.96 | 9,690 |
| 2023-03-01 | $44.12 | $44.12 | $44.03 | $44.06 | $44.06 | 1,044 |
| 2023-02-28 | $44.11 | $44.18 | $44.09 | $44.18 | $44.18 | 1,894 |
| 2023-02-27 | $44.20 | $44.20 | $44.13 | $44.14 | $44.14 | 2,526 |
| 2023-02-24 | $44.07 | $44.17 | $44.07 | $44.17 | $44.17 | 2,189 |
| 2023-02-23 | $44.28 | $44.28 | $44.27 | $44.27 | $44.27 | 602 |
| 2023-02-22 | $44.23 | $44.23 | $44.18 | $44.18 | $44.18 | 1,417 |
| 2023-02-21 | $44.31 | $44.34 | $44.25 | $44.28 | $44.13 | 3,685 |
| 2023-02-17 | $44.53 | $44.54 | $44.53 | $44.53 | $44.38 | 1,852 |
| 2023-02-16 | $44.48 | $44.54 | $44.48 | $44.48 | $44.33 | 2,575 |
| 2023-02-15 | $44.63 | $44.64 | $44.51 | $44.60 | $44.45 | 6,752 |
| 2023-02-14 | $44.75 | $44.75 | $44.61 | $44.64 | $44.64 | 5,178 |
| 2023-02-13 | $44.44 | $44.76 | $44.44 | $44.73 | $44.73 | 578 |
| 2023-02-10 | $44.70 | $44.78 | $44.70 | $44.70 | $44.70 | 1,648 |
| 2023-02-09 | $45.00 | $45.05 | $44.84 | $44.84 | $44.84 | 1,282 |
| 2023-02-08 | $44.88 | $45.02 | $44.88 | $44.93 | $44.93 | 5,615 |
| 2023-02-07 | $44.94 | $45.00 | $44.94 | $44.97 | $44.97 | 2,044 |
| 2023-02-06 | $44.96 | $45.00 | $44.89 | $44.97 | $44.97 | 4,565 |
| 2023-02-03 | $45.21 | $45.25 | $45.14 | $45.14 | $45.14 | 1,935 |
| 2023-02-02 | $45.46 | $45.50 | $45.41 | $45.42 | $45.42 | 6,968 |
| 2023-02-01 | $45.15 | $45.32 | $45.11 | $45.32 | $45.32 | 2,160 |
| 2023-01-31 | $45.05 | $45.05 | $45.01 | $45.03 | $45.03 | 506 |
| 2023-01-30 | $44.96 | $44.96 | $44.95 | $44.96 | $44.96 | 1,227 |
| 2023-01-27 | $44.98 | $45.05 | $44.98 | $45.05 | $45.05 | 1,259 |
| 2023-01-26 | $44.96 | $45.09 | $44.96 | $45.02 | $45.02 | 3,519 |
| 2023-01-25 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 16 |
| 2023-01-24 | $44.87 | $45.02 | $44.87 | $44.99 | $44.99 | 3,600 |
| 2023-01-23 | $45.02 | $45.06 | $45.01 | $45.05 | $44.89 | 938 |
| 2023-01-20 | $45.09 | $45.11 | $45.00 | $45.03 | $44.88 | 2,261 |
| 2023-01-19 | $45.17 | $45.17 | $45.11 | $45.16 | $45.00 | 2,569 |
| 2023-01-18 | $45.21 | $45.23 | $45.18 | $45.23 | $45.23 | 1,211 |
| 2023-01-17 | $45.00 | $45.02 | $44.90 | $44.98 | $44.98 | 2,342 |
| 2023-01-13 | $45.01 | $45.06 | $44.94 | $45.02 | $45.02 | 4,742 |
| 2023-01-12 | $44.89 | $45.07 | $44.89 | $45.07 | $45.07 | 1,701 |
| 2023-01-11 | $44.66 | $44.84 | $44.66 | $44.78 | $44.78 | 2,238 |
| 2023-01-10 | $44.59 | $44.71 | $44.59 | $44.64 | $44.64 | 3,474 |
| 2023-01-09 | $44.66 | $44.79 | $44.66 | $44.75 | $44.75 | 3,395 |
| 2023-01-06 | $44.34 | $44.56 | $44.34 | $44.56 | $44.56 | 4,548 |
| 2023-01-05 | $44.19 | $44.25 | $44.18 | $44.25 | $44.25 | 1,914 |
| 2023-01-04 | $44.25 | $44.25 | $44.23 | $44.25 | $44.25 | 1,444 |
| 2023-01-03 | $44.14 | $44.19 | $44.08 | $44.19 | $44.19 | 1,275 |
| 2022-12-30 | $44.05 | $44.05 | $43.92 | $44.04 | $44.04 | 4,970 |
| 2022-12-29 | $44.02 | $44.05 | $44.01 | $44.05 | $44.05 | 3,388 |
| 2022-12-28 | $43.95 | $43.99 | $43.86 | $43.89 | $43.89 | 6,962 |
| 2022-12-27 | $44.16 | $44.16 | $44.04 | $44.06 | $44.06 | 2,776 |
| 2022-12-23 | $44.21 | $44.27 | $44.20 | $44.25 | $44.25 | 3,301 |
| 2022-12-22 | $44.29 | $44.46 | $44.29 | $44.46 | $44.30 | 10,985 |
| 2022-12-21 | $44.24 | $44.50 | $44.24 | $44.44 | $44.28 | 1,698 |
| 2022-12-20 | $44.34 | $44.37 | $44.30 | $44.37 | $44.21 | 4,716 |
| 2022-12-19 | $44.53 | $44.53 | $44.39 | $44.49 | $44.49 | 4,501 |
| 2022-12-16 | $44.65 | $44.65 | $44.60 | $44.65 | $44.65 | 2,577 |
| 2022-12-15 | $44.71 | $44.74 | $44.71 | $44.74 | $44.74 | 477 |
| 2022-12-14 | $44.57 | $44.71 | $44.57 | $44.71 | $44.71 | 1,661 |
| 2022-12-13 | $44.54 | $44.68 | $44.54 | $44.62 | $44.62 | 13,126 |
| 2022-12-12 | $44.39 | $44.44 | $44.39 | $44.44 | $44.44 | 1,983 |
| 2022-12-09 | $44.47 | $44.48 | $44.39 | $44.43 | $44.43 | 4,930 |
| 2022-12-08 | $44.51 | $44.52 | $44.49 | $44.51 | $44.51 | 1,605 |
| 2022-12-07 | $44.49 | $44.56 | $44.36 | $44.52 | $44.52 | 7,129 |
| 2022-12-06 | $44.16 | $44.40 | $44.16 | $44.31 | $44.31 | 4,691 |
| 2022-12-05 | $44.41 | $44.41 | $44.30 | $44.35 | $44.35 | 1,307 |
| 2022-12-02 | $44.35 | $44.49 | $44.31 | $44.43 | $44.43 | 20,141 |
| 2022-12-01 | $44.39 | $44.46 | $44.32 | $44.46 | $44.46 | 4,752 |
| 2022-11-30 | $43.98 | $44.34 | $43.98 | $44.34 | $44.34 | 2,746 |
| 2022-11-29 | $44.00 | $44.12 | $43.96 | $44.08 | $44.08 | 11,948 |
| 2022-11-28 | $44.13 | $44.13 | $44.06 | $44.09 | $44.09 | 1,202 |
| 2022-11-25 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 29 |
| 2022-11-23 | $44.10 | $44.13 | $44.04 | $44.13 | $44.13 | 5,124 |
| 2022-11-22 | $43.91 | $44.02 | $43.88 | $44.00 | $44.00 | 6,295 |
| 2022-11-21 | $43.99 | $44.07 | $43.99 | $44.01 | $44.01 | 2,689 |
| 2022-11-18 | $44.00 | $44.05 | $44.00 | $44.00 | $44.00 | 3,006 |
| 2022-11-17 | $43.96 | $44.00 | $43.92 | $44.00 | $44.00 | 1,610 |
| 2022-11-16 | $44.07 | $44.16 | $44.07 | $44.16 | $44.16 | 4,289 |
| 2022-11-15 | $44.01 | $44.07 | $43.99 | $44.07 | $44.07 | 2,006 |
| 2022-11-14 | $43.91 | $43.93 | $43.87 | $43.87 | $43.87 | 2,453 |
| 2022-11-11 | $43.92 | $44.00 | $43.92 | $44.00 | $44.00 | 1,694 |
| 2022-11-10 | $43.64 | $43.98 | $43.60 | $43.90 | $43.90 | 4,894 |
| 2022-11-09 | $43.26 | $43.31 | $43.21 | $43.23 | $43.23 | 3,175 |
| 2022-11-08 | $43.38 | $43.40 | $43.29 | $43.34 | $43.34 | 2,134 |
| 2022-11-07 | $43.29 | $43.31 | $43.26 | $43.27 | $43.27 | 1,419 |
| 2022-11-04 | $43.36 | $43.37 | $43.30 | $43.35 | $43.35 | 4,532 |
| 2022-11-03 | $43.32 | $43.34 | $43.31 | $43.31 | $43.31 | 426 |
| 2022-11-02 | $43.57 | $43.57 | $43.46 | $43.46 | $43.46 | 1,077 |
| 2022-11-01 | $43.63 | $43.63 | $43.47 | $43.53 | $43.53 | 1,043 |
| 2022-10-31 | $43.48 | $43.54 | $43.48 | $43.54 | $43.54 | 2,189 |
| 2022-10-28 | $43.56 | $43.65 | $43.56 | $43.61 | $43.61 | 1,744 |
| 2022-10-27 | $43.56 | $43.68 | $43.56 | $43.68 | $43.68 | 1,660 |
| 2022-10-26 | $43.29 | $43.49 | $43.29 | $43.40 | $43.40 | 2,792 |
| 2022-10-25 | $43.36 | $43.39 | $43.31 | $43.33 | $43.33 | 2,842 |
| 2022-10-24 | $43.14 | $43.20 | $43.13 | $43.20 | $43.20 | 866 |
| 2022-10-21 | $43.08 | $43.15 | $43.05 | $43.15 | $43.15 | 5,618 |
| 2022-10-20 | $43.35 | $43.42 | $43.21 | $43.23 | $43.09 | 4,575 |
| 2022-10-19 | $43.35 | $43.39 | $43.31 | $43.39 | $43.25 | 1,623 |
| 2022-10-18 | $43.62 | $43.62 | $43.45 | $43.60 | $43.46 | 1,988 |
| 2022-10-17 | $43.52 | $43.55 | $43.38 | $43.38 | $43.24 | 16,158 |
| 2022-10-14 | $43.50 | $43.50 | $43.36 | $43.36 | $43.36 | 2,335 |
| 2022-10-13 | $43.28 | $43.49 | $43.28 | $43.48 | $43.48 | 5,452 |
| 2022-10-12 | $43.56 | $43.57 | $43.56 | $43.56 | $43.56 | 1,207 |
| 2022-10-11 | $43.60 | $43.64 | $43.57 | $43.57 | $43.57 | 4,615 |
| 2022-10-10 | $43.67 | $43.68 | $43.62 | $43.68 | $43.68 | 2,078 |
| 2022-10-07 | $43.78 | $43.82 | $43.70 | $43.70 | $43.70 | 1,397 |
| 2022-10-06 | $43.98 | $44.02 | $43.98 | $44.01 | $44.01 | 1,901 |
| 2022-10-05 | $43.98 | $44.09 | $43.95 | $44.08 | $44.08 | 202,749 |
| 2022-10-04 | $44.12 | $44.16 | $44.12 | $44.13 | $44.13 | 3,504 |
| 2022-10-03 | $43.79 | $43.93 | $43.79 | $43.90 | $43.90 | 4,894 |
| 2022-09-30 | $43.69 | $43.78 | $43.63 | $43.63 | $43.63 | 3,212 |
| 2022-09-29 | $43.78 | $43.78 | $43.65 | $43.71 | $43.71 | 9,935 |
| 2022-09-28 | $43.54 | $43.89 | $43.54 | $43.89 | $43.89 | 983 |
| 2022-09-27 | $43.66 | $43.76 | $43.61 | $43.61 | $43.61 | 3,595 |
| 2022-09-26 | $44.02 | $44.02 | $43.74 | $43.74 | $43.74 | 5,152 |
| 2022-09-23 | $44.35 | $44.35 | $44.03 | $44.03 | $44.03 | 13,157 |
| 2022-09-22 | $44.61 | $44.61 | $44.45 | $44.45 | $44.45 | 5,625 |
| 2022-09-21 | $44.98 | $44.98 | $44.71 | $44.74 | $44.74 | 7,029 |
| 2022-09-20 | $44.47 | $44.83 | $44.47 | $44.74 | $44.74 | 6,489 |
| 2022-09-19 | $44.78 | $44.91 | $44.78 | $44.88 | $44.88 | 4,645 |
| 2022-09-16 | $44.82 | $44.94 | $44.82 | $44.90 | $44.90 | 9,964 |
| 2022-09-15 | $44.95 | $45.02 | $44.91 | $44.91 | $44.91 | 1,296 |
| 2022-09-14 | $44.97 | $45.13 | $44.97 | $45.05 | $45.05 | 4,675 |
| 2022-09-13 | $45.03 | $45.09 | $45.00 | $45.00 | $45.00 | 5,238 |
| 2022-09-12 | $45.40 | $45.40 | $45.34 | $45.34 | $45.34 | 3,101 |
| 2022-09-09 | $45.23 | $45.41 | $45.23 | $45.33 | $45.33 | 5,798 |
| 2022-09-08 | $45.27 | $45.27 | $45.22 | $45.25 | $45.25 | 1,848 |
| 2022-09-07 | $45.21 | $45.28 | $45.17 | $45.24 | $45.24 | 7,471 |
| 2022-09-06 | $45.14 | $45.19 | $45.04 | $45.09 | $45.09 | 4,732 |
| 2022-09-02 | $45.33 | $45.33 | $45.21 | $45.21 | $45.21 | 859 |
| 2022-09-01 | $45.29 | $45.29 | $45.04 | $45.15 | $45.15 | 6,074 |
| 2022-08-31 | $45.31 | $45.34 | $45.22 | $45.26 | $45.26 | 4,696 |
| 2022-08-30 | $45.45 | $45.46 | $45.39 | $45.39 | $45.39 | 2,349 |
| 2022-08-29 | $45.47 | $45.49 | $45.45 | $45.45 | $45.45 | 16,120 |
| 2022-08-26 | $45.53 | $45.69 | $45.53 | $45.56 | $45.56 | 10,063 |
| 2022-08-25 | $45.66 | $45.72 | $45.64 | $45.72 | $45.72 | 2,121 |
| 2022-08-24 | $45.56 | $45.57 | $45.46 | $45.54 | $45.54 | 3,590 |
| 2022-08-23 | $45.64 | $45.65 | $45.52 | $45.56 | $45.56 | 24,427 |
| 2022-08-22 | $45.75 | $45.84 | $45.69 | $45.72 | $45.58 | 55,223 |
| 2022-08-19 | $45.95 | $46.02 | $45.90 | $45.90 | $45.76 | 8,926 |
| 2022-08-18 | $46.49 | $46.49 | $46.05 | $46.09 | $46.09 | 3,640 |
| 2022-08-17 | $46.15 | $46.20 | $46.07 | $46.15 | $46.15 | 4,445 |
| 2022-08-16 | $46.30 | $46.39 | $46.30 | $46.32 | $46.32 | 2,962 |
| 2022-08-15 | $46.35 | $46.40 | $46.34 | $46.34 | $46.34 | 3,955 |
| 2022-08-12 | $46.19 | $46.34 | $46.19 | $46.31 | $46.31 | 4,783 |
| 2022-08-11 | $46.07 | $46.35 | $46.07 | $46.14 | $46.14 | 42,424 |
| 2022-08-10 | $46.27 | $46.37 | $46.17 | $46.24 | $46.24 | 9,256 |
| 2022-08-09 | $46.03 | $46.10 | $46.01 | $46.01 | $46.01 | 5,582 |
| 2022-08-08 | $46.17 | $46.18 | $46.14 | $46.14 | $46.14 | 1,686 |
| 2022-08-05 | $46.03 | $46.11 | $45.99 | $45.99 | $45.99 | 3,109 |
| 2022-08-04 | $46.10 | $46.23 | $46.10 | $46.19 | $46.19 | 4,524 |
| 2022-08-03 | $45.91 | $46.09 | $45.91 | $46.09 | $46.09 | 7,355 |
| 2022-08-02 | $46.08 | $46.08 | $45.92 | $45.99 | $45.99 | 6,242 |
| 2022-08-01 | $46.14 | $46.21 | $46.08 | $46.17 | $46.17 | 7,650 |
| 2022-07-29 | $46.06 | $46.14 | $46.03 | $46.10 | $46.10 | 5,079 |
| 2022-07-28 | $45.90 | $46.11 | $45.90 | $46.04 | $46.04 | 10,893 |
| 2022-07-27 | $45.64 | $45.77 | $45.59 | $45.74 | $45.74 | 8,269 |
| 2022-07-26 | $45.61 | $45.65 | $45.50 | $45.54 | $45.54 | 4,911 |
| 2022-07-25 | $45.61 | $45.66 | $45.56 | $45.66 | $45.66 | 3,925 |
| 2022-07-22 | $45.71 | $45.73 | $45.65 | $45.69 | $45.69 | 3,356 |
| 2022-07-21 | $45.29 | $45.55 | $45.29 | $45.49 | $45.49 | 4,748 |
| 2022-07-20 | $45.36 | $45.46 | $45.34 | $45.39 | $45.25 | 7,221 |
| 2022-07-19 | $45.22 | $45.37 | $45.22 | $45.32 | $45.18 | 4,676 |
| 2022-07-18 | $45.22 | $45.31 | $45.11 | $45.11 | $44.97 | 4,891 |
| 2022-07-15 | $45.09 | $45.25 | $45.09 | $45.23 | $45.09 | 5,314 |
| 2022-07-14 | $44.98 | $45.14 | $44.97 | $45.10 | $44.96 | 4,712 |
| 2022-07-13 | $45.16 | $45.20 | $45.14 | $45.19 | $45.05 | 2,085 |
| 2022-07-12 | $45.24 | $45.24 | $45.03 | $45.15 | $45.01 | 16,360 |
| 2022-07-11 | $45.07 | $45.22 | $45.07 | $45.16 | $45.02 | 8,381 |
| 2022-07-08 | $45.04 | $45.13 | $45.04 | $45.13 | $44.99 | 2,090 |
| 2022-07-07 | $45.07 | $45.11 | $45.00 | $45.05 | $44.91 | 109,912 |
| 2022-07-06 | $45.03 | $45.07 | $44.93 | $45.00 | $44.86 | 14,820 |
| 2022-07-05 | $44.95 | $45.06 | $44.95 | $45.04 | $44.90 | 3,891 |
| 2022-07-01 | $45.09 | $45.11 | $44.98 | $45.11 | $44.97 | 2,961 |
| 2022-06-30 | $44.89 | $44.94 | $44.85 | $44.91 | $44.77 | 9,678 |
| 2022-06-29 | $44.64 | $44.95 | $44.64 | $44.90 | $44.76 | 10,992 |
| 2022-06-28 | $44.98 | $45.06 | $44.81 | $44.81 | $44.68 | 16,899 |
| 2022-06-27 | $45.09 | $45.09 | $44.95 | $45.00 | $44.87 | 2,451 |
| 2022-06-24 | $45.09 | $45.16 | $45.07 | $45.08 | $44.94 | 7,332 |
| 2022-06-23 | $45.19 | $45.22 | $45.12 | $45.16 | $44.89 | 5,134 |
| 2022-06-22 | $45.08 | $45.15 | $45.03 | $45.04 | $44.77 | 34,515 |
| 2022-06-21 | $45.09 | $45.12 | $44.98 | $44.99 | $44.72 | 6,091 |
| 2022-06-17 | $45.00 | $45.05 | $44.97 | $45.01 | $44.74 | 5,455 |
| 2022-06-16 | $44.73 | $45.02 | $44.73 | $44.99 | $44.71 | 8,003 |
| 2022-06-15 | $45.00 | $45.25 | $44.97 | $45.17 | $44.90 | 8,751 |
| 2022-06-14 | $44.95 | $44.98 | $44.68 | $44.76 | $44.49 | 18,351 |
| 2022-06-13 | $45.11 | $45.18 | $44.87 | $44.92 | $44.64 | 5,496 |
| 2022-06-10 | $45.78 | $45.78 | $45.66 | $45.66 | $45.38 | 900 |
| 2022-06-09 | $46.14 | $46.14 | $46.01 | $46.01 | $45.73 | 4,543 |
| 2022-06-08 | $46.24 | $46.31 | $46.13 | $46.15 | $45.87 | 22,002 |
| 2022-06-07 | $46.27 | $46.28 | $46.23 | $46.27 | $45.99 | 12,675 |
| 2022-06-06 | $46.37 | $46.37 | $46.22 | $46.22 | $45.94 | 13,405 |
| 2022-06-03 | $46.37 | $46.39 | $46.36 | $46.36 | $46.08 | 5,889 |
| 2022-06-02 | $46.44 | $46.48 | $46.41 | $46.45 | $46.17 | 8,996 |
| 2022-06-01 | $46.47 | $46.47 | $46.35 | $46.37 | $46.09 | 8,617 |
| 2022-05-31 | $46.44 | $46.48 | $46.42 | $46.43 | $46.15 | 7,933 |
| 2022-05-27 | $46.55 | $46.60 | $46.54 | $46.60 | $46.32 | 2,224 |
| 2022-05-26 | $46.31 | $46.40 | $46.31 | $46.38 | $46.10 | 6,067 |
| 2022-05-25 | $46.09 | $46.20 | $46.05 | $46.17 | $45.89 | 10,877 |
| 2022-05-24 | $45.96 | $46.00 | $45.92 | $45.99 | $45.71 | 8,867 |
| 2022-05-23 | $46.06 | $46.08 | $46.03 | $46.04 | $45.63 | 3,585 |
| 2022-05-20 | $45.84 | $46.06 | $45.84 | $46.04 | $45.63 | 13,794 |
| 2022-05-19 | $45.97 | $46.01 | $45.96 | $45.98 | $45.57 | 3,850 |
| 2022-05-18 | $45.98 | $45.98 | $45.85 | $45.85 | $45.45 | 4,885 |
| 2022-05-17 | $46.04 | $46.09 | $46.01 | $46.01 | $45.60 | 4,393 |
| 2022-05-16 | $46.11 | $46.13 | $46.07 | $46.07 | $45.66 | 5,625 |
| 2022-05-13 | $46.13 | $46.13 | $46.04 | $46.06 | $45.65 | 4,837 |
| 2022-05-12 | $46.11 | $46.11 | $46.02 | $46.03 | $45.62 | 3,017 |
| 2022-05-11 | $45.93 | $46.20 | $45.93 | $46.11 | $45.70 | 2,682 |
| 2022-05-10 | $46.22 | $46.23 | $46.13 | $46.16 | $45.75 | 9,275 |
| 2022-05-09 | $46.20 | $46.20 | $46.13 | $46.17 | $45.76 | 7,535 |
| 2022-05-06 | $46.36 | $46.41 | $46.36 | $46.38 | $45.97 | 6,292 |
| 2022-05-05 | $46.73 | $46.73 | $46.47 | $46.51 | $46.10 | 8,194 |
| 2022-05-04 | $46.61 | $46.85 | $46.60 | $46.85 | $46.44 | 2,099 |
| 2022-05-03 | $46.69 | $46.73 | $46.62 | $46.62 | $46.21 | 4,134 |
| 2022-05-02 | $46.68 | $46.70 | $46.59 | $46.59 | $46.18 | 6,422 |
| 2022-04-29 | $46.88 | $46.88 | $46.79 | $46.79 | $46.37 | 3,452 |
| 2022-04-28 | $46.99 | $47.03 | $46.95 | $46.95 | $46.54 | 10,829 |
| 2022-04-27 | $46.81 | $47.12 | $46.81 | $47.02 | $46.61 | 6,695 |
| 2022-04-26 | $47.07 | $47.10 | $47.04 | $47.07 | $46.65 | 9,888 |
| 2022-04-25 | $47.09 | $47.10 | $47.07 | $47.09 | $46.67 | 3,821 |
| 2022-04-22 | $47.07 | $47.08 | $47.01 | $47.01 | $46.60 | 7,819 |
| 2022-04-21 | $47.31 | $47.35 | $47.13 | $47.16 | $46.74 | 9,085 |
| 2022-04-20 | $47.46 | $47.51 | $47.43 | $47.49 | $46.94 | 9,170 |
| 2022-04-19 | $47.40 | $47.44 | $47.37 | $47.40 | $46.85 | 1,796 |
| 2022-04-18 | $47.56 | $47.58 | $47.46 | $47.50 | $46.95 | 6,706 |
| 2022-04-14 | $47.64 | $47.65 | $47.55 | $47.59 | $47.04 | 9,228 |
| 2022-04-13 | $47.68 | $47.76 | $47.68 | $47.73 | $47.18 | 36,729 |
| 2022-04-12 | $47.65 | $47.65 | $47.59 | $47.63 | $47.08 | 3,697 |
| 2022-04-11 | $47.57 | $47.57 | $47.48 | $47.49 | $46.94 | 7,909 |
| 2022-04-08 | $47.65 | $47.70 | $47.55 | $47.70 | $47.14 | 25,039 |
| 2022-04-07 | $48.15 | $48.15 | $47.68 | $47.69 | $47.14 | 4,376 |
| 2022-04-06 | $47.78 | $47.82 | $47.75 | $47.78 | $47.23 | 8,244 |
| 2022-04-05 | $48.15 | $48.15 | $47.91 | $47.94 | $47.39 | 4,361 |
| 2022-04-04 | $47.86 | $48.15 | $47.86 | $48.15 | $47.59 | 7,035 |
| 2022-04-01 | $48.04 | $48.05 | $48.02 | $48.04 | $47.49 | 2,096 |
| 2022-03-31 | $48.17 | $48.19 | $47.99 | $48.13 | $47.58 | 20,706 |
| 2022-03-30 | $48.02 | $48.13 | $48.02 | $48.11 | $47.55 | 7,680 |
| 2022-03-29 | $47.96 | $48.07 | $47.96 | $48.07 | $47.51 | 7,355 |
| 2022-03-28 | $47.60 | $47.84 | $47.60 | $47.84 | $47.28 | 23,014 |
| 2022-03-25 | $47.92 | $47.92 | $47.78 | $47.82 | $47.26 | 9,964 |
| 2022-03-24 | $48.05 | $48.11 | $48.05 | $48.09 | $47.41 | 1,762 |
| 2022-03-23 | $48.03 | $48.12 | $48.03 | $48.10 | $47.43 | 9,913 |
| 2022-03-22 | $48.03 | $48.07 | $48.01 | $48.04 | $47.37 | 11,138 |
| 2022-03-21 | $48.18 | $48.21 | $48.02 | $48.09 | $47.42 | 53,815 |
| 2022-03-18 | $48.04 | $48.31 | $48.04 | $48.30 | $47.62 | 173,173 |
| 2022-03-17 | $48.17 | $48.25 | $48.17 | $48.25 | $47.57 | 5,038 |
| 2022-03-16 | $48.07 | $48.16 | $47.99 | $48.13 | $47.45 | 10,278 |
| 2022-03-15 | $47.99 | $48.00 | $47.90 | $47.97 | $47.30 | 28,345 |
| 2022-03-14 | $47.74 | $48.06 | $47.74 | $47.94 | $47.26 | 13,595 |
| 2022-03-11 | $48.27 | $48.33 | $48.21 | $48.21 | $47.53 | 5,167 |
| 2022-03-10 | $48.34 | $48.36 | $48.29 | $48.30 | $47.62 | 8,077 |
| 2022-03-09 | $48.39 | $48.51 | $48.39 | $48.47 | $47.79 | 58,950 |
| 2022-03-08 | $48.41 | $48.47 | $48.26 | $48.36 | $47.69 | 20,238 |
| 2022-03-07 | $48.75 | $48.75 | $48.49 | $48.53 | $47.85 | 4,584 |
| 2022-03-04 | $49.01 | $49.01 | $48.82 | $48.88 | $48.19 | 23,512 |
| 2022-03-03 | $48.61 | $49.00 | $48.61 | $48.95 | $48.26 | 17,221 |
| 2022-03-02 | $48.86 | $49.03 | $48.82 | $48.86 | $48.17 | 85,109 |
| 2022-03-01 | $49.20 | $49.22 | $49.05 | $49.14 | $48.45 | 380,154 |
| 2022-02-28 | $49.07 | $49.15 | $49.07 | $49.07 | $48.38 | 1,906 |
| 2022-02-25 | $48.99 | $49.10 | $48.87 | $49.00 | $48.31 | 16,020 |
| 2022-02-24 | $48.35 | $48.93 | $48.10 | $48.69 | $48.01 | 81,407 |
| 2022-02-23 | $49.17 | $49.39 | $48.97 | $48.97 | $48.29 | 18,340 |
| 2022-02-22 | $49.37 | $49.53 | $49.02 | $49.14 | $48.45 | 201,338 |
| 2022-02-18 | $49.66 | $49.70 | $49.50 | $49.55 | $48.86 | 42,045 |
| 2022-02-17 | $49.65 | $49.97 | $49.65 | $49.86 | $49.01 | 201,004 |
| 2022-02-16 | $50.03 | $50.12 | $49.86 | $50.08 | $49.23 | 27,740 |
| 2022-02-15 | $49.92 | $50.00 | $49.89 | $50.00 | $49.15 | 21,583 |
| 2022-02-14 | $49.89 | $50.00 | $49.61 | $49.85 | $49.00 | 227,415 |
| 2022-02-11 | $50.21 | $50.23 | $49.99 | $50.03 | $49.18 | 16,847 |
| 2022-02-10 | $50.51 | $50.51 | $49.96 | $50.00 | $49.15 | 26,392 |
| 2022-02-09 | $50.54 | $50.66 | $50.47 | $50.52 | $49.66 | 66,816 |
| 2022-02-08 | $50.40 | $50.42 | $50.25 | $50.37 | $49.51 | 3,946 |
| 2022-02-07 | $50.23 | $50.49 | $50.23 | $50.38 | $49.53 | 15,197 |
| 2022-02-04 | $50.29 | $50.35 | $50.19 | $50.35 | $49.49 | 3,179 |
| 2022-02-03 | $50.44 | $50.59 | $50.26 | $50.42 | $49.56 | 5,525 |
| 2022-02-02 | $50.50 | $50.70 | $50.46 | $50.56 | $49.70 | 24,711 |
| 2022-02-01 | $50.29 | $50.60 | $50.20 | $50.59 | $49.73 | 34,616 |
| 2022-01-31 | $50.34 | $50.37 | $50.06 | $50.34 | $49.48 | 36,017 |
| 2022-01-28 | $50.18 | $50.18 | $49.49 | $50.00 | $49.15 | 191,570 |
| 2022-01-27 | $49.92 | $50.33 | $49.76 | $49.79 | $48.94 | 68,921 |
| 2022-01-26 | $50.64 | $50.64 | $49.83 | $49.83 | $48.98 | 7,800 |
| 2022-01-25 | $49.84 | $50.14 | $49.63 | $50.04 | $49.19 | 9,383 |
| 2022-01-24 | $49.69 | $50.14 | $49.27 | $49.94 | $49.09 | 14,017 |
| 2022-01-21 | $49.98 | $50.32 | $49.98 | $50.05 | $49.19 | 6,315 |
| 2022-01-20 | $50.90 | $50.90 | $50.56 | $50.56 | $49.55 | 1,916 |
| 2022-01-19 | $50.23 | $50.74 | $50.23 | $50.62 | $49.61 | 3,329 |
| 2022-01-18 | $51.63 | $51.63 | $50.70 | $50.88 | $49.87 | 12,831 |
| 2022-01-14 | $51.11 | $51.25 | $50.88 | $51.11 | $50.09 | 14,589 |
| 2022-01-13 | $51.30 | $51.31 | $51.15 | $51.15 | $50.13 | 5,201 |
| 2022-01-12 | $50.85 | $51.14 | $50.85 | $51.14 | $50.12 | 5,176 |
| 2022-01-11 | $50.59 | $51.01 | $50.59 | $51.01 | $49.99 | 4,853 |
| 2022-01-10 | $50.79 | $50.84 | $50.58 | $50.73 | $49.72 | 7,770 |
| 2022-01-07 | $50.85 | $50.99 | $50.85 | $50.99 | $49.97 | 3,209 |
| 2022-01-06 | $50.65 | $50.90 | $50.63 | $50.76 | $49.75 | 28,538 |
| 2022-01-05 | $50.98 | $51.03 | $50.83 | $50.96 | $49.95 | 3,562 |
| 2022-01-04 | $50.54 | $50.95 | $50.54 | $50.78 | $49.76 | 30,747 |
| 2022-01-03 | $50.59 | $50.59 | $50.34 | $50.38 | $49.38 | 1,856 |
| 2021-12-31 | $50.49 | $50.73 | $50.39 | $50.73 | $49.72 | 6,515 |
| 2021-12-30 | $50.42 | $50.48 | $50.42 | $50.48 | $49.47 | 372 |
| 2021-12-29 | $50.46 | $50.46 | $50.16 | $50.32 | $49.32 | 1,744 |
| 2021-12-28 | $50.41 | $50.49 | $50.26 | $50.32 | $49.31 | 8,391 |
| 2021-12-27 | $50.47 | $50.47 | $49.96 | $50.22 | $49.21 | 2,885 |
| 2021-12-23 | $49.93 | $50.17 | $49.85 | $50.01 | $49.01 | 49,111 |
| 2021-12-22 | $49.87 | $50.08 | $49.83 | $50.03 | $48.87 | 37,409 |
| 2021-12-21 | $49.91 | $50.02 | $49.76 | $49.82 | $48.67 | 162,263 |
| 2021-12-20 | $49.75 | $49.75 | $49.26 | $49.57 | $48.43 | 3,752 |
| 2021-12-17 | $49.75 | $50.05 | $49.72 | $49.85 | $48.70 | 24,230 |
| 2021-12-16 | $49.93 | $50.47 | $49.93 | $50.13 | $48.98 | 5,867 |
| 2021-12-15 | $49.67 | $50.16 | $49.65 | $50.06 | $48.91 | 2,613 |
| 2021-12-14 | $50.74 | $50.74 | $49.79 | $49.87 | $48.72 | 3,224 |
| 2021-12-13 | $49.68 | $50.11 | $49.68 | $49.96 | $48.81 | 7,797 |
| 2021-12-10 | $49.92 | $49.97 | $49.85 | $49.94 | $48.79 | 3,373 |
| 2021-12-09 | $49.66 | $49.97 | $49.57 | $49.80 | $48.65 | 12,231 |
| 2021-12-08 | $49.94 | $49.98 | $49.83 | $49.95 | $48.80 | 4,476 |
| 2021-12-07 | $49.88 | $50.12 | $49.88 | $49.95 | $48.80 | 4,733 |
| 2021-12-06 | $49.55 | $49.91 | $49.55 | $49.65 | $48.50 | 5,672 |
| 2021-12-03 | $49.21 | $49.38 | $49.12 | $49.37 | $48.23 | 6,240 |
| 2021-12-02 | $49.27 | $49.48 | $49.27 | $49.43 | $48.30 | 2,267 |
| 2021-12-01 | $49.40 | $49.42 | $48.92 | $48.92 | $47.79 | 42,620 |
| 2021-11-30 | $48.94 | $49.32 | $48.94 | $49.11 | $47.98 | 4,278 |
| 2021-11-29 | $49.46 | $49.67 | $49.46 | $49.63 | $48.48 | 1,343 |
| 2021-11-26 | $49.56 | $49.62 | $49.41 | $49.53 | $48.39 | 2,078 |
| 2021-11-24 | $50.02 | $50.36 | $50.02 | $50.25 | $49.09 | 7,045 |
| 2021-11-23 | $51.06 | $51.06 | $50.08 | $50.29 | $49.13 | 13,387 |
| 2021-11-22 | $50.10 | $50.62 | $50.04 | $50.33 | $49.01 | 42,307 |
| 2021-11-19 | $50.23 | $50.31 | $50.04 | $50.19 | $48.87 | 6,733 |
| 2021-11-18 | $50.31 | $50.38 | $50.31 | $50.35 | $49.02 | 1,230 |
| 2021-11-17 | $50.42 | $50.50 | $50.30 | $50.42 | $49.09 | 2,356 |
| 2021-11-16 | $50.69 | $50.69 | $50.60 | $50.63 | $49.29 | 1,302 |
| 2021-11-15 | $50.55 | $50.55 | $50.55 | $50.55 | $49.22 | 679 |
| 2021-11-12 | $50.47 | $50.77 | $50.47 | $50.65 | $49.31 | 2,659 |
| 2021-11-11 | $50.61 | $50.74 | $50.46 | $50.62 | $49.28 | 3,764 |
| 2021-11-10 | $50.42 | $50.80 | $50.42 | $50.74 | $49.41 | 1,544 |
| 2021-11-09 | $50.71 | $50.77 | $50.51 | $50.62 | $49.29 | 2,766 |
| 2021-11-08 | $50.73 | $50.76 | $50.67 | $50.68 | $49.34 | 1,792 |
| 2021-11-05 | $51.09 | $51.09 | $50.71 | $50.93 | $49.59 | 13,092 |
| 2021-11-04 | $50.61 | $50.62 | $50.50 | $50.52 | $49.19 | 10,907 |
| 2021-11-03 | $50.39 | $50.80 | $50.39 | $50.80 | $49.46 | 8,766 |
| 2021-11-02 | $50.61 | $50.64 | $50.56 | $50.62 | $49.29 | 2,485 |
| 2021-11-01 | $51.09 | $51.09 | $50.48 | $50.74 | $49.41 | 30,639 |
| 2021-10-29 | $50.31 | $50.52 | $50.19 | $50.41 | $49.08 | 14,073 |
| 2021-10-28 | $50.43 | $50.54 | $50.38 | $50.53 | $49.20 | 127,490 |
| 2021-10-27 | $50.49 | $50.50 | $50.27 | $50.27 | $48.95 | 18,309 |
| 2021-10-26 | $50.74 | $50.82 | $50.49 | $50.55 | $49.22 | 1,170 |
| 2021-10-25 | $50.63 | $50.67 | $50.50 | $50.63 | $49.30 | 10,789 |
| 2021-10-22 | $50.55 | $50.55 | $50.38 | $50.54 | $49.21 | 8,332 |
| 2021-10-21 | $50.54 | $50.54 | $50.46 | $50.46 | $49.14 | 6,793 |
| 2021-10-20 | $50.72 | $50.87 | $50.65 | $50.77 | $49.29 | 9,417 |
| 2021-10-19 | $51.09 | $51.09 | $50.33 | $50.50 | $49.03 | 2,005 |
| 2021-10-18 | $50.47 | $50.47 | $50.44 | $50.44 | $48.98 | 631 |
| 2021-10-15 | $51.08 | $51.08 | $50.54 | $50.54 | $49.07 | 3,814 |
| 2021-10-14 | $50.00 | $50.42 | $49.99 | $50.42 | $48.96 | 2,386 |
| 2021-10-13 | $49.78 | $50.01 | $49.76 | $49.94 | $48.49 | 1,223 |
| 2021-10-12 | $50.45 | $50.45 | $49.75 | $49.84 | $48.40 | 3,156 |
| 2021-10-11 | $49.81 | $49.83 | $49.61 | $49.71 | $48.26 | 2,430 |
| 2021-10-08 | $49.82 | $49.84 | $49.82 | $49.84 | $48.39 | 463 |
| 2021-10-07 | $50.01 | $50.01 | $49.84 | $49.84 | $48.39 | 1,833 |
| 2021-10-06 | $49.49 | $49.49 | $49.49 | $49.49 | $48.05 | 711 |
| 2021-10-05 | $49.82 | $49.85 | $49.67 | $49.78 | $48.33 | 22,100 |
| 2021-10-04 | $49.65 | $49.74 | $49.45 | $49.61 | $48.17 | 16,628 |
| 2021-10-01 | $49.12 | $49.71 | $49.12 | $49.71 | $48.27 | 57,258 |
| 2021-09-30 | $49.42 | $49.42 | $49.24 | $49.24 | $47.81 | 140,878 |
| 2021-09-29 | $49.74 | $49.74 | $49.56 | $49.56 | $48.11 | 1,675 |
| 2021-09-28 | $49.62 | $49.62 | $49.40 | $49.51 | $48.07 | 2,812 |
| 2021-09-27 | $49.26 | $49.95 | $49.26 | $49.59 | $48.15 | 5,910 |
| 2021-09-24 | $49.56 | $49.56 | $49.31 | $49.52 | $48.07 | 5,225 |
| 2021-09-23 | $49.26 | $49.88 | $49.23 | $49.78 | $48.33 | 6,284 |
| 2021-09-22 | $49.47 | $49.80 | $49.47 | $49.55 | $47.96 | 5,356 |
| 2021-09-21 | $49.35 | $49.51 | $49.19 | $49.28 | $47.70 | 5,432 |
| 2021-09-20 | $49.30 | $49.33 | $49.06 | $49.33 | $47.75 | 2,215 |
| 2021-09-17 | $49.63 | $49.73 | $49.63 | $49.73 | $48.13 | 903 |
| 2021-09-16 | $49.73 | $50.05 | $49.73 | $49.88 | $48.28 | 1,413 |
| 2021-09-15 | $50.20 | $50.20 | $49.95 | $50.14 | $48.54 | 2,628 |
| 2021-09-14 | $50.10 | $50.10 | $49.78 | $49.89 | $48.29 | 2,411 |
| 2021-09-13 | $50.02 | $50.05 | $49.97 | $50.05 | $48.45 | 1,160 |
| 2021-09-10 | $50.05 | $50.23 | $49.88 | $49.88 | $48.28 | 3,512 |
| 2021-09-09 | $50.23 | $50.39 | $50.11 | $50.17 | $48.56 | 3,449 |
| 2021-09-08 | $50.34 | $50.45 | $50.23 | $50.33 | $48.72 | 34,518 |
| 2021-09-07 | $50.53 | $50.53 | $50.36 | $50.36 | $48.75 | 5,902 |
| 2021-09-03 | $50.77 | $50.77 | $50.69 | $50.74 | $49.12 | 20,001 |
| 2021-09-02 | $50.42 | $50.77 | $50.42 | $50.76 | $49.13 | 2,476 |
| 2021-09-01 | $50.49 | $50.63 | $50.40 | $50.59 | $48.97 | 6,447 |
| 2021-08-31 | $50.52 | $50.52 | $50.27 | $50.40 | $48.79 | 6,028 |
| 2021-08-30 | $50.39 | $50.54 | $50.39 | $50.42 | $48.81 | 4,890 |
| 2021-08-27 | $50.36 | $50.55 | $50.36 | $50.54 | $48.92 | 16,465 |
| 2021-08-26 | $50.10 | $50.32 | $50.10 | $50.13 | $48.52 | 157,597 |
| 2021-08-25 | $50.05 | $50.60 | $50.05 | $50.35 | $48.74 | 30,185 |
| 2021-08-24 | $50.16 | $50.23 | $50.12 | $50.12 | $48.52 | 36,486 |
| 2021-08-23 | $50.28 | $50.33 | $50.23 | $50.26 | $48.50 | 1,940 |
| 2021-08-20 | $50.21 | $50.26 | $50.13 | $50.21 | $48.46 | 3,959 |
| 2021-08-19 | $50.08 | $50.11 | $49.85 | $49.96 | $48.21 | 10,603 |
| 2021-08-18 | $50.39 | $50.39 | $50.19 | $50.19 | $48.44 | 31,341 |
| 2021-08-17 | $50.38 | $50.43 | $50.26 | $50.43 | $48.67 | 10,005 |
| 2021-08-16 | $50.59 | $50.59 | $50.51 | $50.55 | $48.79 | 5,280 |
| 2021-08-13 | $50.98 | $50.98 | $50.52 | $50.55 | $48.79 | 3,704 |
| 2021-08-12 | $50.46 | $50.50 | $50.44 | $50.44 | $48.68 | 2,454 |
| 2021-08-11 | $50.38 | $50.50 | $50.38 | $50.50 | $48.74 | 4,546 |
| 2021-08-10 | $50.50 | $50.50 | $50.29 | $50.33 | $48.57 | 3,362 |
| 2021-08-09 | $50.25 | $50.30 | $50.15 | $50.27 | $48.52 | 1,630 |
| 2021-08-06 | $50.36 | $50.48 | $50.31 | $50.44 | $48.68 | 2,313 |
| 2021-08-05 | $50.44 | $50.48 | $50.24 | $50.37 | $48.61 | 5,781 |
| 2021-08-04 | $49.94 | $50.27 | $49.94 | $50.27 | $48.52 | 9,040 |
| 2021-08-03 | $50.09 | $50.34 | $50.09 | $50.34 | $48.58 | 4,639 |
| 2021-08-02 | $50.37 | $50.37 | $50.14 | $50.14 | $48.39 | 49,120 |
| 2021-07-30 | $50.31 | $50.31 | $50.11 | $50.11 | $48.36 | 7,009 |
| 2021-07-29 | $50.32 | $50.36 | $50.31 | $50.33 | $48.57 | 2,509 |
| 2021-07-28 | $50.06 | $50.15 | $49.87 | $50.15 | $48.40 | 4,181 |
| 2021-07-27 | $50.15 | $50.15 | $49.94 | $50.09 | $48.34 | 3,043 |
| 2021-07-26 | $49.98 | $50.13 | $49.96 | $50.13 | $48.38 | 972 |
| 2021-07-23 | $50.33 | $50.33 | $49.87 | $50.00 | $48.26 | 4,421 |
| 2021-07-22 | $49.69 | $49.86 | $49.68 | $49.75 | $48.01 | 2,069 |
| 2021-07-21 | $49.88 | $50.15 | $49.88 | $49.91 | $48.16 | 3,217 |
| 2021-07-20 | $50.10 | $50.17 | $50.10 | $50.17 | $48.27 | 8,740 |
| 2021-07-19 | $49.21 | $49.72 | $49.21 | $49.72 | $47.84 | 9,715 |
| 2021-07-16 | $50.28 | $50.35 | $50.19 | $50.28 | $48.37 | 2,521 |
| 2021-07-15 | $49.70 | $50.23 | $49.70 | $50.17 | $48.27 | 6,417 |
| 2021-07-14 | $50.10 | $50.16 | $50.10 | $50.16 | $48.26 | 437 |
| 2021-07-13 | $49.95 | $50.21 | $49.93 | $50.04 | $48.14 | 3,764 |
| 2021-07-12 | $50.73 | $50.73 | $50.17 | $50.27 | $48.37 | 8,541 |
| 2021-07-09 | $50.25 | $50.42 | $50.07 | $50.42 | $48.51 | 2,811 |
| 2021-07-08 | $49.97 | $50.05 | $49.78 | $49.92 | $48.02 | 3,919 |
| 2021-07-07 | $51.75 | $51.75 | $49.98 | $50.10 | $48.20 | 4,173 |
| 2021-07-06 | $50.03 | $50.08 | $49.90 | $50.08 | $48.18 | 6,481 |
| 2021-07-02 | $50.07 | $50.34 | $50.07 | $50.29 | $48.39 | 3,990 |
| 2021-07-01 | $50.19 | $50.32 | $50.12 | $50.31 | $48.40 | 7,038 |
| 2021-06-30 | $50.37 | $50.37 | $50.05 | $50.28 | $48.38 | 9,323 |
| 2021-06-29 | $50.13 | $50.13 | $50.12 | $50.12 | $48.23 | 688 |
| 2021-06-28 | $50.23 | $50.28 | $50.03 | $50.14 | $48.24 | 31,070 |
| 2021-06-25 | $50.09 | $50.37 | $50.04 | $50.34 | $48.43 | 35,326 |
| 2021-06-24 | $50.18 | $50.31 | $49.92 | $50.18 | $48.27 | 238,276 |
| 2021-06-23 | $50.46 | $50.52 | $50.13 | $50.32 | $48.26 | 65,723 |
| 2021-06-22 | $50.29 | $50.37 | $50.12 | $50.33 | $48.27 | 8,113 |
| 2021-06-21 | $49.66 | $50.30 | $49.66 | $50.30 | $48.25 | 1,260 |
| 2021-06-18 | $50.21 | $50.38 | $49.94 | $50.10 | $48.05 | 6,587 |
| 2021-06-17 | $50.45 | $50.74 | $50.45 | $50.57 | $48.50 | 1,959 |
| 2021-06-16 | $51.14 | $51.14 | $50.85 | $51.12 | $49.03 | 2,348 |
| 2021-06-15 | $51.45 | $51.45 | $50.89 | $51.16 | $49.07 | 5,838 |
| 2021-06-14 | $51.03 | $51.29 | $50.85 | $51.12 | $49.03 | 5,642 |
| 2021-06-11 | $51.04 | $51.24 | $51.02 | $51.20 | $49.11 | 1,787 |
| 2021-06-10 | $51.19 | $51.30 | $51.01 | $51.19 | $49.10 | 3,943 |
| 2021-06-09 | $51.13 | $51.28 | $50.94 | $51.28 | $49.19 | 6,021 |
| 2021-06-08 | $51.45 | $51.45 | $50.84 | $51.01 | $48.92 | 19,781 |
| 2021-06-07 | $50.90 | $51.27 | $50.90 | $51.06 | $48.97 | 2,576 |
| 2021-06-04 | $50.65 | $51.01 | $50.65 | $50.95 | $48.87 | 2,959 |
| 2021-06-03 | $50.80 | $50.88 | $50.63 | $50.88 | $48.80 | 12,742 |
| 2021-06-02 | $50.60 | $50.94 | $50.45 | $50.94 | $48.86 | 5,604 |
| 2021-06-01 | $50.56 | $50.61 | $50.47 | $50.56 | $48.50 | 6,732 |
| 2021-05-28 | $50.27 | $50.55 | $50.27 | $50.48 | $48.41 | 22,174 |
| 2021-05-27 | $50.37 | $50.57 | $50.20 | $50.31 | $48.25 | 26,397 |
| 2021-05-26 | $50.48 | $50.58 | $50.15 | $50.53 | $48.47 | 24,245 |
| 2021-05-25 | $50.57 | $50.59 | $50.19 | $50.30 | $48.25 | 3,199 |
| 2021-05-24 | $50.37 | $50.53 | $50.22 | $50.53 | $48.47 | 1,839 |
| 2021-05-21 | $50.17 | $50.49 | $50.11 | $50.33 | $48.27 | 3,669 |
| 2021-05-20 | $50.38 | $50.46 | $50.28 | $50.35 | $48.14 | 7,633 |
| 2021-05-19 | $50.23 | $50.23 | $50.07 | $50.23 | $48.03 | 1,757 |
| 2021-05-18 | $50.22 | $50.51 | $50.22 | $50.50 | $48.28 | 2,668 |
| 2021-05-17 | $50.41 | $50.61 | $50.32 | $50.61 | $48.39 | 4,122 |
| 2021-05-14 | $50.44 | $50.61 | $50.36 | $50.48 | $48.26 | 5,561 |
| 2021-05-13 | $49.38 | $50.25 | $49.38 | $50.02 | $47.83 | 9,273 |
| 2021-05-12 | $50.10 | $50.20 | $49.77 | $49.78 | $47.60 | 3,525 |
| 2021-05-11 | $49.87 | $50.49 | $49.87 | $50.30 | $48.09 | 7,004 |
| 2021-05-10 | $50.59 | $50.61 | $50.44 | $50.53 | $48.31 | 7,500 |
| 2021-05-07 | $49.62 | $50.58 | $49.62 | $50.52 | $48.30 | 2,035 |
| 2021-05-06 | $49.98 | $50.34 | $49.98 | $50.30 | $48.09 | 6,134 |
| 2021-05-05 | $49.96 | $50.34 | $49.91 | $50.11 | $47.92 | 19,733 |
| 2021-05-04 | $49.94 | $50.17 | $49.94 | $50.17 | $47.96 | 3,497 |
| 2021-05-03 | $50.28 | $50.28 | $50.00 | $50.18 | $47.98 | 15,133 |
| 2021-04-30 | $49.88 | $50.18 | $49.84 | $49.96 | $47.77 | 64,314 |
| 2021-04-29 | $49.87 | $50.22 | $49.87 | $50.19 | $47.99 | 110,082 |
| 2021-04-28 | $49.85 | $50.17 | $49.78 | $50.00 | $47.81 | 5,078 |
| 2021-04-27 | $49.75 | $50.08 | $49.73 | $49.93 | $47.74 | 3,333 |
| 2021-04-26 | $49.93 | $50.21 | $49.93 | $49.94 | $47.74 | 1,656 |
| 2021-04-23 | $49.98 | $50.20 | $49.83 | $50.04 | $47.84 | 4,084 |
| 2021-04-22 | $49.84 | $49.99 | $49.73 | $49.83 | $47.64 | 6,100 |
| 2021-04-21 | $49.70 | $50.07 | $49.70 | $50.02 | $47.83 | 5,967 |
| 2021-04-20 | $49.98 | $50.11 | $49.82 | $50.01 | $47.66 | 4,481 |
| 2021-04-19 | $50.32 | $50.32 | $49.95 | $50.07 | $47.71 | 2,615 |
| 2021-04-16 | $50.14 | $50.34 | $49.92 | $50.07 | $47.71 | 13,577 |
| 2021-04-15 | $50.47 | $50.47 | $49.94 | $50.07 | $47.71 | 9,211 |
| 2021-04-14 | $49.81 | $50.00 | $49.64 | $49.82 | $47.47 | 3,077 |
| 2021-04-13 | $49.86 | $49.86 | $49.41 | $49.66 | $47.32 | 6,218 |
| 2021-04-12 | $49.81 | $49.81 | $49.53 | $49.62 | $47.29 | 15,033 |
| 2021-04-09 | $49.65 | $49.65 | $49.48 | $49.59 | $47.26 | 3,362 |
| 2021-04-08 | $49.57 | $49.70 | $49.36 | $49.63 | $47.30 | 2,011 |
| 2021-04-07 | $49.44 | $49.75 | $49.36 | $49.36 | $47.04 | 2,874 |
| 2021-04-06 | $49.76 | $49.77 | $49.37 | $49.55 | $47.22 | 12,563 |
| 2021-04-05 | $49.17 | $49.51 | $49.17 | $49.44 | $47.12 | 4,555 |
| 2021-04-01 | $48.73 | $49.37 | $48.73 | $49.29 | $46.97 | 110,992 |
| 2021-03-31 | $47.74 | $49.05 | $47.74 | $48.83 | $46.53 | 13,484 |
| 2021-03-30 | $49.11 | $49.11 | $48.77 | $48.85 | $46.55 | 20,044 |
| 2021-03-29 | $49.08 | $49.09 | $48.87 | $48.87 | $46.57 | 1,845 |
| 2021-03-26 | $49.01 | $50.60 | $48.91 | $49.11 | $46.80 | 104,049 |
| 2021-03-25 | $48.48 | $48.87 | $48.48 | $48.75 | $46.46 | 303,637 |
| 2021-03-24 | $48.80 | $49.03 | $48.80 | $48.93 | $46.46 | 1,868 |
| 2021-03-23 | $49.02 | $49.02 | $48.71 | $48.71 | $46.25 | 1,774 |
| 2021-03-22 | $48.88 | $48.99 | $48.77 | $48.97 | $46.50 | 12,866 |
| 2021-03-19 | $49.02 | $49.28 | $48.95 | $49.14 | $46.66 | 1,973 |
| 2021-03-18 | $49.39 | $49.39 | $49.39 | $49.39 | $46.90 | 230 |
| 2021-03-17 | $49.30 | $49.46 | $49.25 | $49.39 | $46.90 | 14,503 |
| 2021-03-16 | $49.55 | $49.55 | $49.48 | $49.50 | $47.01 | 2,029 |
| 2021-03-15 | $49.96 | $50.22 | $49.38 | $49.57 | $47.07 | 2,543 |
| 2021-03-12 | $49.07 | $49.18 | $49.03 | $49.18 | $46.69 | 1,315 |
| 2021-03-11 | $49.14 | $49.14 | $49.14 | $49.14 | $46.66 | 793 |
| 2021-03-10 | $48.84 | $48.97 | $47.32 | $48.97 | $46.50 | 8,485 |
| 2021-03-09 | $48.64 | $48.69 | $48.52 | $48.52 | $46.07 | 19,490 |
| 2021-03-08 | $48.42 | $48.56 | $48.42 | $48.48 | $46.03 | 3,184 |
| 2021-03-05 | $47.84 | $48.27 | $47.84 | $48.16 | $45.73 | 69,743 |
| 2021-03-04 | $48.23 | $48.39 | $47.75 | $47.83 | $45.42 | 8,067 |
| 2021-03-03 | $48.05 | $48.20 | $48.05 | $48.10 | $45.67 | 1,597 |
| 2021-03-02 | $48.34 | $48.34 | $48.11 | $48.19 | $45.76 | 5,787 |
| 2021-03-01 | $48.14 | $48.27 | $48.10 | $48.19 | $45.76 | 259,478 |
| 2021-02-26 | $47.79 | $47.98 | $47.49 | $47.60 | $45.20 | 4,476 |
| 2021-02-25 | $48.60 | $48.60 | $47.91 | $47.91 | $45.49 | 158,650 |
| 2021-02-24 | $48.41 | $48.59 | $48.41 | $48.53 | $46.08 | 3,357 |
| 2021-02-23 | $48.31 | $48.31 | $48.28 | $48.28 | $45.84 | 745 |
| 2021-02-22 | $48.40 | $48.46 | $48.31 | $48.33 | $45.73 | 3,761 |
| 2021-02-19 | $48.65 | $48.65 | $48.59 | $48.59 | $45.98 | 831 |
| 2021-02-18 | $48.34 | $48.70 | $47.82 | $48.59 | $45.98 | 4,180 |
| 2021-02-17 | $48.54 | $48.71 | $48.43 | $48.43 | $45.83 | 5,426 |
| 2021-02-16 | $49.36 | $49.36 | $48.52 | $48.59 | $45.98 | 2,653 |
| 2021-02-12 | $48.74 | $48.81 | $48.63 | $48.74 | $46.12 | 3,320 |
| 2021-02-11 | $48.75 | $48.81 | $48.54 | $48.66 | $46.04 | 8,070 |
| 2021-02-10 | $48.81 | $48.90 | $48.72 | $48.76 | $46.13 | 3,298 |
| 2021-02-09 | $48.66 | $48.78 | $48.62 | $48.69 | $46.07 | 20,698 |
| 2021-02-08 | $48.41 | $48.70 | $48.41 | $48.66 | $46.04 | 36,585 |
| 2021-02-05 | $48.56 | $48.65 | $48.47 | $48.51 | $45.90 | 6,451 |
| 2021-02-04 | $48.26 | $48.42 | $48.26 | $48.36 | $45.76 | 6,621 |
| 2021-02-03 | $47.95 | $48.32 | $47.95 | $48.22 | $45.63 | 3,564 |
| 2021-02-02 | $48.20 | $48.42 | $48.12 | $48.12 | $45.53 | 21,862 |
| 2021-02-01 | $46.85 | $47.99 | $46.85 | $47.89 | $45.32 | 9,231 |
| 2021-01-29 | $47.95 | $48.15 | $47.65 | $47.69 | $45.13 | 323,015 |
| 2021-01-28 | $48.18 | $48.28 | $47.92 | $48.06 | $45.47 | 159,146 |
| 2021-01-27 | $48.07 | $48.13 | $47.88 | $47.90 | $45.33 | 1,238 |
| 2021-01-26 | $48.43 | $48.47 | $48.33 | $48.47 | $45.86 | 8,926 |
| 2021-01-25 | $48.03 | $48.39 | $48.03 | $48.36 | $45.76 | 2,248 |
| 2021-01-22 | $48.31 | $48.35 | $48.07 | $48.24 | $45.65 | 3,816 |
| 2021-01-21 | $48.45 | $48.46 | $48.31 | $48.36 | $45.76 | 4,047 |
| 2021-01-20 | $48.55 | $48.82 | $48.55 | $48.72 | $45.94 | 5,296 |
| 2021-01-19 | $48.18 | $48.77 | $48.18 | $48.64 | $45.86 | 6,187 |
| 2021-01-15 | $48.51 | $48.70 | $48.51 | $48.60 | $45.83 | 3,456 |
| 2021-01-14 | $48.57 | $48.82 | $48.50 | $48.64 | $45.86 | 34,187 |
| 2021-01-13 | $48.47 | $48.66 | $48.47 | $48.66 | $45.88 | 17,876 |
| 2021-01-12 | $48.29 | $48.43 | $47.00 | $48.29 | $45.53 | 127,338 |
| 2021-01-11 | $47.91 | $48.23 | $47.91 | $48.04 | $45.30 | 4,036 |
| 2021-01-08 | $48.37 | $48.37 | $48.20 | $48.24 | $45.49 | 2,363 |
| 2021-01-07 | $48.18 | $48.49 | $48.18 | $48.32 | $45.56 | 3,817 |
| 2021-01-06 | $48.34 | $48.67 | $48.21 | $48.37 | $45.61 | 11,877 |
| 2021-01-05 | $47.71 | $47.93 | $47.56 | $47.85 | $45.11 | 63,274 |
| 2021-01-04 | $47.76 | $47.76 | $47.50 | $47.60 | $44.88 | 5,182 |
| 2020-12-31 | $47.60 | $47.93 | $47.40 | $47.85 | $45.12 | 57,183 |
| 2020-12-30 | $47.70 | $47.90 | $47.70 | $47.86 | $45.13 | 293,123 |
| 2020-12-29 | $47.81 | $47.89 | $47.62 | $47.77 | $45.04 | 10,803 |
| 2020-12-28 | $47.87 | $47.98 | $47.76 | $47.84 | $45.11 | 7,319 |
| 2020-12-24 | $47.20 | $47.74 | $47.20 | $47.72 | $45.00 | 2,267 |
| 2020-12-23 | $47.92 | $48.01 | $47.78 | $47.78 | $44.91 | 37,762 |
| 2020-12-22 | $47.29 | $47.86 | $47.29 | $47.77 | $44.89 | 9,960 |
| 2020-12-21 | $47.68 | $47.86 | $47.68 | $47.75 | $44.88 | 5,398 |
| 2020-12-18 | $48.25 | $48.37 | $48.10 | $48.10 | $45.21 | 3,865 |
| 2020-12-17 | $48.36 | $48.39 | $48.22 | $48.39 | $45.47 | 4,685 |
| 2020-12-16 | $48.04 | $48.42 | $48.04 | $48.18 | $45.28 | 9,443 |
| 2020-12-15 | $47.62 | $48.42 | $47.62 | $48.35 | $45.45 | 9,625 |
| 2020-12-14 | $48.14 | $48.19 | $47.89 | $47.97 | $45.09 | 4,119 |
| 2020-12-11 | $48.23 | $48.23 | $47.96 | $48.03 | $45.14 | 8,927 |
| 2020-12-10 | $47.95 | $48.19 | $47.95 | $48.16 | $45.26 | 18,224 |
| 2020-12-09 | $48.14 | $48.15 | $48.03 | $48.05 | $45.16 | 2,606 |
| 2020-12-08 | $47.97 | $48.12 | $47.95 | $47.95 | $45.07 | 6,771 |
| 2020-12-07 | $48.08 | $48.13 | $47.97 | $48.06 | $45.17 | 5,240 |
| 2020-12-04 | $47.93 | $48.02 | $47.92 | $48.02 | $45.13 | 1,742 |
| 2020-12-03 | $47.74 | $47.83 | $47.71 | $47.82 | $44.94 | 3,826 |
| 2020-12-02 | $47.43 | $47.57 | $47.33 | $47.57 | $44.71 | 52,896 |
| 2020-12-01 | $47.56 | $47.59 | $47.37 | $47.48 | $44.62 | 14,362 |
| 2020-11-30 | $47.21 | $47.50 | $47.20 | $47.28 | $44.43 | 13,034 |
| 2020-11-27 | $47.67 | $47.70 | $47.67 | $47.69 | $44.82 | 853 |
| 2020-11-25 | $47.70 | $47.92 | $47.70 | $47.82 | $44.94 | 4,221 |
| 2020-11-24 | $47.69 | $48.03 | $47.69 | $47.80 | $44.92 | 16,233 |
| 2020-11-23 | $47.48 | $47.54 | $47.38 | $47.47 | $44.47 | 2,382 |
| 2020-11-20 | $46.61 | $47.28 | $46.61 | $47.19 | $44.21 | 12,524 |
| 2020-11-19 | $47.19 | $47.32 | $46.99 | $47.31 | $44.32 | 15,135 |
| 2020-11-18 | $47.53 | $47.53 | $47.22 | $47.22 | $44.24 | 90,904 |
| 2020-11-17 | $47.30 | $48.36 | $47.30 | $47.81 | $44.79 | 192,241 |
| 2020-11-16 | $47.68 | $47.68 | $47.42 | $47.51 | $44.51 | 1,980 |
| 2020-11-13 | $46.55 | $47.12 | $46.55 | $47.12 | $44.15 | 4,663 |
| 2020-11-12 | $46.92 | $46.95 | $46.61 | $46.82 | $43.86 | 7,052 |
| 2020-11-11 | $47.28 | $47.28 | $47.02 | $47.02 | $44.05 | 2,369 |
| 2020-11-10 | $47.17 | $47.43 | $47.17 | $47.33 | $44.34 | 4,500 |
| 2020-11-09 | $46.88 | $47.26 | $46.88 | $46.91 | $43.95 | 4,227 |
| 2020-11-06 | $45.91 | $45.92 | $45.70 | $45.92 | $43.02 | 2,855 |
| 2020-11-05 | $45.99 | $46.12 | $45.94 | $45.98 | $43.08 | 5,889 |
| 2020-11-04 | $45.72 | $45.96 | $45.59 | $45.59 | $42.71 | 929 |
| 2020-11-03 | $45.91 | $45.91 | $45.69 | $45.77 | $42.88 | 3,261 |
| 2020-11-02 | $45.04 | $45.31 | $45.04 | $45.31 | $42.44 | 5,351 |
| 2020-10-30 | $44.98 | $45.12 | $44.79 | $44.91 | $42.07 | 211,080 |
| 2020-10-29 | $44.67 | $45.09 | $44.67 | $44.89 | $42.05 | 295,148 |
| 2020-10-28 | $45.19 | $45.19 | $44.73 | $44.73 | $41.90 | 2,144 |
| 2020-10-27 | $45.41 | $45.65 | $45.36 | $45.36 | $42.49 | 4,571 |
| 2020-10-26 | $45.52 | $45.52 | $45.49 | $45.49 | $42.62 | 484 |
| 2020-10-23 | $45.93 | $45.93 | $45.78 | $45.80 | $42.91 | 1,907 |
| 2020-10-22 | $45.25 | $45.73 | $45.25 | $45.73 | $42.84 | 1,998 |
| 2020-10-21 | $45.41 | $45.52 | $45.39 | $45.46 | $42.59 | 7,602 |
| 2020-10-20 | $45.54 | $45.72 | $45.54 | $45.60 | $42.56 | 2,741 |
| 2020-10-19 | $45.60 | $45.65 | $45.36 | $45.36 | $42.34 | 8,131 |
| 2020-10-16 | $45.72 | $45.73 | $45.57 | $45.60 | $42.56 | 2,451 |
| 2020-10-15 | $45.35 | $45.69 | $45.35 | $45.63 | $42.59 | 15,329 |
| 2020-10-14 | $46.64 | $46.64 | $45.56 | $45.58 | $42.54 | 2,488 |
| 2020-10-13 | $45.73 | $45.73 | $45.58 | $45.59 | $42.55 | 4,949 |
| 2020-10-12 | $45.82 | $45.92 | $45.82 | $45.92 | $42.86 | 1,240 |
| 2020-10-09 | $45.26 | $45.87 | $45.26 | $45.71 | $42.66 | 7,092 |
| 2020-10-08 | $45.48 | $45.68 | $45.48 | $45.68 | $42.63 | 4,094 |
| 2020-10-07 | $45.36 | $45.36 | $45.15 | $45.29 | $42.27 | 9,623 |
| 2020-10-06 | $45.17 | $45.40 | $45.17 | $45.17 | $42.15 | 3,645 |
| 2020-10-05 | $44.91 | $45.20 | $44.91 | $45.20 | $42.19 | 2,489 |
| 2020-10-02 | $44.63 | $44.79 | $44.62 | $44.79 | $41.81 | 2,113 |
| 2020-10-01 | $44.46 | $44.53 | $44.38 | $44.48 | $41.51 | 2,985 |
| 2020-09-30 | $44.55 | $44.62 | $44.35 | $44.35 | $41.39 | 3,813 |
| 2020-09-29 | $44.27 | $44.41 | $44.21 | $44.41 | $41.44 | 1,288 |
| 2020-09-28 | $44.33 | $44.54 | $44.33 | $44.54 | $41.57 | 1,111 |
| 2020-09-25 | $43.90 | $44.07 | $43.90 | $44.05 | $41.11 | 2,784 |
| 2020-09-24 | $43.95 | $44.02 | $43.73 | $43.92 | $40.99 | 2,625 |
| 2020-09-23 | $44.18 | $44.67 | $44.05 | $44.14 | $41.04 | 5,433 |
| 2020-09-22 | $44.59 | $44.91 | $44.59 | $44.63 | $41.49 | 10,499 |
| 2020-09-21 | $44.84 | $44.84 | $44.56 | $44.69 | $41.55 | 2,700 |
| 2020-09-18 | $45.43 | $45.43 | $45.05 | $45.05 | $41.88 | 6,245 |
| 2020-09-17 | $45.51 | $45.62 | $45.43 | $45.54 | $42.34 | 9,909 |
| 2020-09-16 | $45.57 | $45.80 | $45.57 | $45.65 | $42.44 | 11,780 |
| 2020-09-15 | $45.68 | $45.79 | $45.52 | $45.54 | $42.34 | 6,609 |
| 2020-09-14 | $45.50 | $45.60 | $45.50 | $45.58 | $42.37 | 7,023 |
| 2020-09-11 | $45.09 | $45.40 | $45.09 | $45.24 | $42.06 | 10,569 |
| 2020-09-10 | $45.60 | $45.60 | $45.36 | $45.36 | $42.17 | 16,500 |
| 2020-09-09 | $45.65 | $45.73 | $45.57 | $45.68 | $42.47 | 10,455 |
| 2020-09-08 | $45.56 | $45.56 | $45.32 | $45.47 | $42.28 | 14,117 |
| 2020-09-04 | $45.58 | $46.04 | $45.52 | $45.90 | $42.67 | 18,564 |
| 2020-09-03 | $46.19 | $46.19 | $45.73 | $45.82 | $42.60 | 7,782 |
| 2020-09-02 | $45.93 | $46.11 | $45.93 | $46.11 | $42.87 | 3,162 |
| 2020-09-01 | $45.84 | $45.85 | $45.73 | $45.77 | $42.55 | 14,245 |
| 2020-08-31 | $45.75 | $45.90 | $45.75 | $45.89 | $42.67 | 4,734 |
| 2020-08-28 | $45.85 | $46.02 | $45.85 | $46.02 | $42.79 | 6,089 |
| 2020-08-27 | $45.63 | $45.94 | $45.63 | $45.88 | $42.66 | 4,381 |
| 2020-08-26 | $45.78 | $45.78 | $45.67 | $45.70 | $42.49 | 37,088 |
| 2020-08-25 | $45.95 | $45.95 | $45.85 | $45.92 | $42.69 | 1,509 |
| 2020-08-24 | $46.00 | $46.05 | $45.95 | $45.99 | $42.76 | 9,594 |
| 2020-08-21 | $45.85 | $45.87 | $45.69 | $45.83 | $42.61 | 2,869 |
| 2020-08-20 | $45.89 | $45.99 | $45.88 | $45.96 | $42.58 | 16,068 |
| 2020-08-19 | $46.22 | $46.26 | $46.19 | $46.21 | $42.81 | 11,294 |
| 2020-08-18 | $46.24 | $46.34 | $46.20 | $46.20 | $42.80 | 2,684 |
| 2020-08-17 | $46.41 | $46.41 | $46.29 | $46.30 | $42.89 | 5,155 |
| 2020-08-14 | $46.05 | $46.59 | $46.05 | $46.59 | $43.16 | 3,951 |
| 2020-08-13 | $46.48 | $46.54 | $46.38 | $46.40 | $42.98 | 3,198 |
| 2020-08-12 | $46.61 | $46.63 | $46.47 | $46.54 | $43.11 | 5,959 |
| 2020-08-11 | $46.53 | $46.62 | $46.36 | $46.36 | $42.95 | 4,544 |
| 2020-08-10 | $46.56 | $46.58 | $46.48 | $46.53 | $43.10 | 2,563 |
| 2020-08-07 | $46.26 | $46.30 | $46.26 | $46.28 | $42.87 | 840 |
| 2020-08-06 | $46.02 | $46.13 | $45.93 | $46.07 | $42.68 | 3,302 |
| 2020-08-05 | $45.83 | $46.04 | $45.83 | $46.04 | $42.65 | 952 |
| 2020-08-04 | $45.89 | $45.92 | $45.72 | $45.81 | $42.44 | 31,100 |
| 2020-08-03 | $45.76 | $45.85 | $45.67 | $45.77 | $42.40 | 2,197 |
| 2020-07-31 | $45.90 | $45.90 | $45.55 | $45.80 | $42.43 | 3,138 |
| 2020-07-30 | $45.65 | $45.87 | $45.65 | $45.87 | $42.49 | 11,581 |
| 2020-07-29 | $45.56 | $45.99 | $45.56 | $45.99 | $42.61 | 20,109 |
| 2020-07-28 | $45.70 | $45.83 | $45.66 | $45.74 | $42.37 | 3,535 |
| 2020-07-27 | $45.55 | $45.65 | $45.46 | $45.63 | $42.27 | 2,962 |
| 2020-07-24 | $45.79 | $45.79 | $45.58 | $45.62 | $42.26 | 3,803 |
| 2020-07-23 | $45.38 | $45.73 | $45.38 | $45.73 | $42.36 | 437 |
| 2020-07-22 | $45.07 | $45.66 | $45.07 | $45.66 | $42.30 | 5,676 |
| 2020-07-21 | $45.46 | $45.67 | $45.46 | $45.57 | $42.22 | 1,968 |
| 2020-07-20 | $45.28 | $45.33 | $45.21 | $45.21 | $41.72 | 1,499 |
| 2020-07-17 | $45.32 | $45.45 | $45.30 | $45.44 | $41.93 | 1,906 |
| 2020-07-16 | $45.34 | $45.34 | $45.27 | $45.30 | $41.80 | 1,221 |
| 2020-07-15 | $45.25 | $45.38 | $45.17 | $45.32 | $41.83 | 3,919 |
| 2020-07-14 | $44.79 | $44.86 | $44.63 | $44.86 | $41.40 | 6,131 |
| 2020-07-13 | $44.51 | $44.77 | $44.51 | $44.65 | $41.21 | 1,576 |
| 2020-07-10 | $44.15 | $44.65 | $44.15 | $44.58 | $41.14 | 4,758 |
| 2020-07-09 | $44.32 | $44.33 | $44.32 | $44.33 | $40.91 | 912 |
| 2020-07-08 | $44.68 | $44.70 | $44.59 | $44.70 | $41.25 | 3,508 |
| 2020-07-07 | $44.87 | $44.87 | $44.68 | $44.68 | $41.23 | 4,262 |
| 2020-07-06 | $45.06 | $45.29 | $44.98 | $45.04 | $41.56 | 7,403 |
| 2020-07-02 | $45.11 | $45.15 | $45.05 | $45.06 | $41.58 | 2,605 |
| 2020-07-01 | $45.08 | $45.09 | $44.96 | $45.09 | $41.61 | 1,884 |
| 2020-06-30 | $44.55 | $44.91 | $44.55 | $44.91 | $41.45 | 1,627 |
| 2020-06-29 | $44.68 | $44.69 | $44.56 | $44.64 | $41.20 | 1,729 |
| 2020-06-26 | $44.56 | $44.56 | $44.22 | $44.33 | $40.91 | 2,448 |
| 2020-06-25 | $44.72 | $44.84 | $44.59 | $44.81 | $41.36 | 10,197 |
| 2020-06-24 | $45.16 | $45.16 | $44.95 | $45.04 | $41.40 | 5,786 |
| 2020-06-23 | $45.42 | $45.55 | $45.42 | $45.50 | $41.83 | 1,719 |
| 2020-06-22 | $45.51 | $45.59 | $45.50 | $45.58 | $41.90 | 852 |
| 2020-06-19 | $45.58 | $45.58 | $45.51 | $45.51 | $41.84 | 591 |
| 2020-06-18 | $45.81 | $45.90 | $45.75 | $45.90 | $42.19 | 2,055 |
| 2020-06-17 | $46.01 | $46.07 | $45.90 | $45.90 | $42.19 | 1,939 |
| 2020-06-16 | $46.54 | $46.54 | $46.14 | $46.20 | $42.47 | 3,113 |
| 2020-06-15 | $45.68 | $46.00 | $45.63 | $45.87 | $42.16 | 803 |
| 2020-06-12 | $45.23 | $45.44 | $45.23 | $45.44 | $41.77 | 489 |
| 2020-06-11 | $45.99 | $45.99 | $45.09 | $45.19 | $41.54 | 5,616 |
| 2020-06-10 | $46.98 | $46.98 | $46.83 | $46.83 | $43.05 | 918 |
| 2020-06-09 | $47.17 | $47.34 | $47.17 | $47.30 | $43.48 | 1,875 |
| 2020-06-08 | $47.57 | $47.87 | $47.57 | $47.87 | $44.00 | 9,089 |
| 2020-06-05 | $46.97 | $47.55 | $46.97 | $47.29 | $43.47 | 6,496 |
| 2020-06-04 | $46.37 | $46.55 | $46.37 | $46.55 | $42.79 | 1,919 |
| 2020-06-03 | $45.63 | $46.64 | $45.63 | $46.54 | $42.78 | 3,151 |
| 2020-06-02 | $45.70 | $45.87 | $45.70 | $45.82 | $42.12 | 2,522 |
| 2020-06-01 | $45.38 | $45.63 | $45.38 | $45.56 | $41.88 | 11,616 |
| 2020-05-29 | $45.24 | $45.48 | $45.02 | $45.48 | $41.81 | 5,866 |
| 2020-05-28 | $45.44 | $45.66 | $45.38 | $45.38 | $41.71 | 10,924 |
| 2020-05-27 | $45.47 | $45.57 | $45.15 | $45.57 | $41.89 | 3,898 |
| 2020-05-26 | $45.04 | $45.16 | $44.98 | $45.05 | $41.41 | 5,447 |
| 2020-05-22 | $44.13 | $44.25 | $44.10 | $44.25 | $40.68 | 1,400 |
| 2020-05-21 | $44.04 | $44.42 | $44.04 | $44.35 | $40.77 | 7,148 |
| 2020-05-20 | $44.51 | $44.57 | $44.40 | $44.50 | $40.72 | 8,432 |
| 2020-05-19 | $44.06 | $44.29 | $44.06 | $44.11 | $40.37 | 2,836 |
| 2020-05-18 | $44.04 | $44.29 | $44.04 | $44.23 | $40.48 | 3,067 |
| 2020-05-15 | $42.98 | $43.22 | $42.85 | $43.22 | $39.55 | 13,465 |
| 2020-05-14 | $42.50 | $43.05 | $42.50 | $43.05 | $39.40 | 23,963 |
| 2020-05-13 | $43.64 | $43.64 | $42.83 | $42.90 | $39.26 | 4,665 |
| 2020-05-12 | $43.92 | $43.92 | $43.50 | $43.50 | $39.80 | 4,573 |
| 2020-05-11 | $43.86 | $43.99 | $41.58 | $43.91 | $40.18 | 80,064 |
| 2020-05-08 | $44.00 | $44.18 | $43.92 | $44.18 | $40.43 | 5,695 |
| 2020-05-07 | $43.40 | $43.80 | $43.40 | $43.56 | $39.86 | 8,215 |
| 2020-05-06 | $43.42 | $43.51 | $43.35 | $43.35 | $39.67 | 7,481 |
| 2020-05-05 | $44.05 | $44.05 | $43.64 | $43.70 | $39.99 | 4,603 |
| 2020-05-04 | $43.44 | $43.66 | $43.37 | $43.63 | $39.93 | 1,982 |
| 2020-05-01 | $43.69 | $43.82 | $43.44 | $43.55 | $39.85 | 14,002 |
| 2020-04-30 | $44.24 | $44.42 | $44.20 | $44.30 | $40.54 | 14,022 |
| 2020-04-29 | $44.58 | $44.87 | $44.45 | $44.66 | $40.87 | 17,539 |
| 2020-04-28 | $43.72 | $43.96 | $43.72 | $43.88 | $40.15 | 3,164 |
| 2020-04-27 | $43.01 | $43.58 | $43.01 | $43.55 | $39.85 | 25,028 |
| 2020-04-24 | $42.90 | $43.18 | $42.90 | $43.02 | $39.37 | 23,996 |
| 2020-04-23 | $42.95 | $43.05 | $42.89 | $43.05 | $39.40 | 11,050 |
| 2020-04-22 | $42.81 | $42.81 | $42.66 | $42.78 | $39.15 | 12,215 |
| 2020-04-21 | $42.55 | $42.55 | $42.18 | $42.42 | $38.82 | 21,954 |
| 2020-04-20 | $42.89 | $43.44 | $42.89 | $43.10 | $39.32 | 756 |
| 2020-04-17 | $43.23 | $43.45 | $43.16 | $43.45 | $39.63 | 32,027 |
| 2020-04-16 | $42.70 | $42.73 | $42.54 | $42.61 | $38.87 | 10,335 |
| 2020-04-15 | $42.84 | $42.88 | $42.77 | $42.88 | $39.11 | 2,564 |
| 2020-04-14 | $43.68 | $43.71 | $43.49 | $43.71 | $39.87 | 10,857 |
| 2020-04-13 | $43.46 | $43.46 | $43.00 | $43.26 | $39.46 | 13,680 |
| 2020-04-09 | $42.75 | $43.99 | $42.75 | $43.63 | $39.80 | 6,933 |
| 2020-04-08 | $41.92 | $42.61 | $41.92 | $42.53 | $38.80 | 25,207 |
| 2020-04-07 | $42.06 | $42.31 | $41.66 | $41.83 | $38.15 | 232,364 |
| 2020-04-06 | $40.88 | $41.50 | $40.88 | $41.37 | $37.74 | 16,349 |
| 2020-04-03 | $40.63 | $40.74 | $39.97 | $40.28 | $36.74 | 7,763 |
| 2020-04-02 | $40.64 | $41.25 | $40.64 | $40.77 | $37.19 | 3,403 |
| 2020-04-01 | $41.02 | $41.02 | $40.07 | $40.52 | $36.96 | 15,409 |
| 2020-03-31 | $40.95 | $41.46 | $40.95 | $41.39 | $37.75 | 4,245 |
| 2020-03-30 | $40.86 | $41.32 | $40.86 | $41.32 | $37.69 | 3,797 |
| 2020-03-27 | $40.93 | $41.16 | $40.60 | $40.74 | $37.16 | 5,801 |
| 2020-03-26 | $39.85 | $41.38 | $39.85 | $41.38 | $37.74 | 3,004 |
| 2020-03-25 | $39.24 | $40.56 | $39.05 | $40.33 | $36.65 | 14,146 |
| 2020-03-24 | $38.06 | $38.99 | $37.92 | $38.99 | $35.44 | 101,165 |
| 2020-03-23 | $37.60 | $37.99 | $37.26 | $37.41 | $34.00 | 5,411 |
| 2020-03-20 | $38.73 | $39.54 | $38.15 | $38.21 | $34.73 | 8,483 |
| 2020-03-19 | $37.97 | $38.99 | $37.30 | $38.81 | $35.27 | 16,255 |
| 2020-03-18 | $39.75 | $39.79 | $37.48 | $38.31 | $34.82 | 7,194 |
| 2020-03-17 | $40.71 | $41.42 | $40.51 | $41.08 | $37.34 | 17,468 |
| 2020-03-16 | $41.02 | $42.08 | $40.74 | $40.92 | $37.19 | 12,285 |
| 2020-03-13 | $43.17 | $43.80 | $42.67 | $43.80 | $39.81 | 15,923 |
| 2020-03-12 | $43.86 | $43.86 | $40.95 | $42.32 | $38.46 | 84,160 |
| 2020-03-11 | $45.65 | $45.72 | $45.16 | $45.32 | $41.19 | 5,002 |
| 2020-03-10 | $45.90 | $46.26 | $45.27 | $46.24 | $42.02 | 4,941 |
| 2020-03-09 | $45.32 | $46.41 | $45.32 | $45.75 | $41.58 | 7,045 |
| 2020-03-06 | $48.41 | $48.54 | $48.00 | $48.38 | $43.97 | 6,105 |
| 2020-03-05 | $49.42 | $49.45 | $48.98 | $49.02 | $44.55 | 4,720 |
| 2020-03-04 | $49.36 | $49.71 | $49.24 | $49.66 | $45.13 | 1,984 |
| 2020-03-03 | $49.54 | $49.54 | $48.86 | $48.92 | $44.46 | 3,131 |
| 2020-03-02 | $48.64 | $49.30 | $48.33 | $49.30 | $44.81 | 11,945 |
| 2020-02-28 | $48.27 | $48.44 | $47.91 | $48.28 | $43.88 | 27,368 |
| 2020-02-27 | $49.17 | $49.61 | $48.95 | $48.95 | $44.49 | 5,956 |
| 2020-02-26 | $50.11 | $50.24 | $49.78 | $49.80 | $45.26 | 13,211 |
| 2020-02-25 | $50.60 | $50.61 | $50.01 | $50.01 | $45.45 | 4,727 |
| 2020-02-24 | $50.68 | $50.73 | $50.61 | $50.64 | $46.02 | 4,881 |
| 2020-02-21 | $51.17 | $51.17 | $51.02 | $51.08 | $46.42 | 9,216 |
| 2020-02-20 | $51.27 | $51.35 | $51.21 | $51.35 | $46.51 | 8,322 |
| 2020-02-19 | $51.29 | $51.32 | $51.25 | $51.25 | $46.42 | 2,158 |
| 2020-02-18 | $51.24 | $51.34 | $51.18 | $51.26 | $46.44 | 3,472 |
| 2020-02-14 | $51.30 | $51.30 | $51.23 | $51.27 | $46.44 | 3,489 |
| 2020-02-13 | $51.21 | $51.27 | $51.16 | $51.23 | $46.40 | 2,009 |
| 2020-02-12 | $51.16 | $51.24 | $51.15 | $51.15 | $46.33 | 2,921 |
| 2020-02-11 | $51.17 | $51.17 | $51.05 | $51.07 | $46.26 | 3,945 |
| 2020-02-10 | $51.00 | $51.05 | $50.91 | $50.99 | $46.18 | 4,879 |
| 2020-02-07 | $51.09 | $51.16 | $50.95 | $50.95 | $46.15 | 26,095 |
| 2020-02-06 | $51.22 | $51.29 | $51.14 | $51.15 | $46.33 | 49,152 |
| 2020-02-05 | $51.07 | $51.31 | $51.07 | $51.28 | $46.45 | 18,930 |
| 2020-02-04 | $51.15 | $51.20 | $51.06 | $51.09 | $46.28 | 7,180 |
| 2020-02-03 | $50.95 | $50.97 | $50.85 | $50.97 | $46.17 | 52,616 |
| 2020-01-31 | $51.17 | $51.17 | $50.68 | $50.79 | $46.00 | 3,069 |
| 2020-01-30 | $51.01 | $51.11 | $50.95 | $51.10 | $46.29 | 1,083 |
| 2020-01-29 | $51.07 | $51.21 | $51.07 | $51.08 | $46.27 | 5,040 |
| 2020-01-28 | $51.28 | $51.28 | $50.86 | $51.17 | $46.35 | 26,027 |
| 2020-01-27 | $50.99 | $51.17 | $50.95 | $51.08 | $46.27 | 10,369 |
| 2020-01-24 | $51.62 | $51.62 | $51.31 | $51.32 | $46.49 | 3,027 |
| 2020-01-23 | $51.31 | $51.49 | $51.31 | $51.49 | $46.64 | 7,230 |
| 2020-01-22 | $51.60 | $51.60 | $51.39 | $51.43 | $46.58 | 3,724 |
| 2020-01-21 | $51.79 | $51.79 | $51.58 | $51.58 | $46.57 | 5,993 |
| 2020-01-17 | $51.63 | $51.78 | $51.63 | $51.77 | $46.74 | 4,084 |
| 2020-01-16 | $51.77 | $51.80 | $51.72 | $51.73 | $46.70 | 3,985 |
| 2020-01-15 | $51.63 | $51.64 | $51.53 | $51.56 | $46.55 | 9,327 |
| 2020-01-14 | $51.51 | $51.58 | $51.43 | $51.58 | $46.57 | 7,231 |
| 2020-01-13 | $51.32 | $51.47 | $51.32 | $51.47 | $46.47 | 7,608 |
| 2020-01-10 | $51.34 | $51.35 | $51.26 | $51.33 | $46.34 | 6,423 |
| 2020-01-09 | $51.35 | $51.35 | $51.33 | $51.33 | $46.34 | 3,635 |
| 2020-01-08 | $51.34 | $51.35 | $51.29 | $51.32 | $46.33 | 4,268 |
| 2020-01-07 | $51.26 | $51.28 | $51.26 | $51.28 | $46.30 | 2,064 |
| 2020-01-06 | $51.32 | $51.34 | $51.31 | $51.31 | $46.32 | 5,247 |
| 2020-01-03 | $51.29 | $51.34 | $51.26 | $51.34 | $46.35 | 4,309 |
| 2020-01-02 | $51.43 | $51.43 | $51.28 | $51.33 | $46.34 | 3,117 |
| 2019-12-31 | $51.36 | $51.44 | $51.31 | $51.44 | $46.44 | 3,610 |
| 2019-12-30 | $51.36 | $51.36 | $51.25 | $51.27 | $46.28 | 1,974 |
| 2019-12-27 | $51.37 | $51.37 | $51.31 | $51.32 | $46.33 | 4,864 |
| 2019-12-26 | $51.35 | $51.35 | $51.28 | $51.34 | $46.35 | 1,732 |
| 2019-12-24 | $51.24 | $51.24 | $51.21 | $51.24 | $46.26 | 438 |
| 2019-12-23 | $51.19 | $51.25 | $51.19 | $51.23 | $46.26 | 3,190 |
| 2019-12-20 | $51.18 | $51.29 | $51.18 | $51.25 | $46.27 | 10,996 |
| 2019-12-19 | $50.97 | $51.15 | $50.97 | $51.11 | $46.14 | 7,192 |
| 2019-12-18 | $51.08 | $51.09 | $50.95 | $51.03 | $46.07 | 2,078 |
| 2019-12-17 | $51.01 | $51.01 | $50.97 | $50.97 | $46.02 | 2,878 |
| 2019-12-16 | $50.95 | $50.95 | $50.88 | $50.90 | $45.95 | 1,589 |
| 2019-12-13 | $50.73 | $50.74 | $50.63 | $50.73 | $45.80 | 3,478 |
| 2019-12-12 | $50.98 | $50.98 | $50.80 | $50.88 | $45.78 | 6,218 |
| 2019-12-11 | $50.67 | $50.76 | $50.67 | $50.76 | $45.67 | 2,338 |
| 2019-12-10 | $50.69 | $50.72 | $50.65 | $50.72 | $45.63 | 4,966 |
| 2019-12-09 | $50.51 | $50.68 | $50.51 | $50.68 | $45.60 | 3,205 |
| 2019-12-06 | $50.44 | $50.62 | $50.44 | $50.51 | $45.45 | 6,705 |
| 2019-12-05 | $50.26 | $50.38 | $50.26 | $50.38 | $45.33 | 9,383 |
| 2019-12-04 | $50.36 | $50.36 | $50.27 | $50.31 | $45.27 | 12,324 |
| 2019-12-03 | $50.07 | $50.22 | $50.05 | $50.22 | $45.18 | 6,107 |
| 2019-12-02 | $50.41 | $50.41 | $50.27 | $50.32 | $45.27 | 1,882 |
| 2019-11-29 | $50.48 | $50.48 | $50.42 | $50.46 | $45.40 | 2,538 |
| 2019-11-27 | $50.41 | $50.53 | $50.41 | $50.53 | $45.46 | 1,631 |
| 2019-11-26 | $50.66 | $50.66 | $50.47 | $50.56 | $45.49 | 5,580 |
| 2019-11-25 | $50.57 | $50.60 | $50.48 | $50.60 | $45.53 | 3,011 |
| 2019-11-22 | $50.41 | $50.47 | $50.41 | $50.47 | $45.41 | 804 |
| 2019-11-21 | $50.40 | $50.41 | $50.31 | $50.39 | $45.34 | 3,371 |
| 2019-11-20 | $50.55 | $50.61 | $50.50 | $50.55 | $45.33 | 3,085 |
| 2019-11-19 | $50.58 | $50.58 | $50.50 | $50.50 | $45.29 | 5,106 |
| 2019-11-18 | $50.66 | $50.66 | $50.62 | $50.62 | $45.40 | 778 |
| 2019-11-15 | $50.67 | $50.67 | $50.58 | $50.61 | $45.38 | 2,004 |
| 2019-11-14 | $50.36 | $50.56 | $50.36 | $50.48 | $45.27 | 993 |
| 2019-11-13 | $50.48 | $50.52 | $50.46 | $50.46 | $45.26 | 4,550 |
| 2019-11-12 | $50.52 | $50.59 | $50.44 | $50.48 | $45.27 | 6,291 |
| 2019-11-11 | $50.52 | $50.55 | $50.52 | $50.52 | $45.31 | 2,224 |
| 2019-11-08 | $50.69 | $50.69 | $50.52 | $50.52 | $45.31 | 11,484 |
| 2019-11-07 | $50.61 | $50.67 | $50.54 | $50.59 | $45.37 | 2,962 |
| 2019-11-06 | $50.95 | $50.95 | $50.75 | $50.80 | $45.56 | 18,700 |
| 2019-11-05 | $50.83 | $50.83 | $50.73 | $50.81 | $45.57 | 19,583 |
| 2019-11-04 | $50.95 | $50.95 | $50.85 | $50.89 | $45.64 | 4,104 |
| 2019-11-01 | $50.78 | $50.81 | $50.74 | $50.79 | $45.55 | 28,016 |
| 2019-10-31 | $50.62 | $50.65 | $50.55 | $50.61 | $45.39 | 116,357 |
| 2019-10-30 | $50.73 | $50.81 | $50.64 | $50.81 | $45.57 | 4,238 |
| 2019-10-29 | $50.86 | $50.90 | $50.78 | $50.84 | $45.59 | 6,756 |
| 2019-10-28 | $50.77 | $50.92 | $50.77 | $50.82 | $45.58 | 9,495 |
| 2019-10-25 | $50.73 | $50.90 | $50.73 | $50.86 | $45.61 | 1,860 |
| 2019-10-24 | $50.82 | $50.89 | $50.82 | $50.86 | $45.61 | 9,560 |
| 2019-10-23 | $50.82 | $50.87 | $50.79 | $50.87 | $45.62 | 3,086 |
| 2019-10-22 | $50.82 | $50.92 | $50.75 | $50.81 | $45.57 | 6,597 |
| 2019-10-21 | $50.88 | $50.91 | $50.81 | $50.86 | $45.46 | 4,325 |
| 2019-10-18 | $50.76 | $50.84 | $50.68 | $50.84 | $45.45 | 5,704 |
| 2019-10-17 | $50.70 | $50.72 | $50.65 | $50.72 | $45.34 | 4,458 |
| 2019-10-16 | $50.55 | $50.63 | $50.55 | $50.63 | $45.26 | 19,930 |
| 2019-10-15 | $50.67 | $50.67 | $50.50 | $50.58 | $45.22 | 7,327 |
| 2019-10-14 | $50.69 | $52.72 | $50.50 | $52.72 | $47.13 | 3,588 |
| 2019-10-11 | $50.61 | $50.68 | $50.61 | $50.62 | $45.25 | 12,291 |
| 2019-10-10 | $50.44 | $50.47 | $50.38 | $50.47 | $45.12 | 23,391 |
| 2019-10-09 | $50.47 | $50.47 | $50.36 | $50.37 | $45.03 | 6,432 |
| 2019-10-08 | $50.57 | $50.57 | $50.34 | $50.37 | $45.03 | 5,324 |
| 2019-10-07 | $50.54 | $50.63 | $50.54 | $50.61 | $45.24 | 2,810 |
| 2019-10-04 | $50.55 | $50.61 | $50.54 | $50.61 | $45.25 | 3,416 |
| 2019-10-03 | $50.36 | $50.49 | $50.31 | $50.49 | $45.14 | 5,850 |
| 2019-10-02 | $50.39 | $50.52 | $50.35 | $50.42 | $45.08 | 12,167 |
| 2019-10-01 | $50.88 | $50.88 | $50.57 | $50.66 | $45.29 | 71,516 |
| 2019-09-30 | $50.85 | $50.90 | $50.81 | $50.81 | $45.42 | 6,667 |
| 2019-09-27 | $50.78 | $50.88 | $50.77 | $50.85 | $45.46 | 7,838 |
| 2019-09-26 | $50.78 | $50.81 | $50.66 | $50.76 | $45.38 | 152,168 |
| 2019-09-25 | $50.85 | $51.55 | $50.75 | $51.55 | $46.08 | 5,355 |
| 2019-09-24 | $51.15 | $51.15 | $51.00 | $51.00 | $45.45 | 3,739 |
| 2019-09-23 | $51.08 | $51.19 | $51.07 | $51.09 | $45.53 | 4,607 |
| 2019-09-20 | $51.11 | $51.20 | $51.09 | $51.12 | $45.56 | 3,721 |
| 2019-09-19 | $51.09 | $51.12 | $51.01 | $51.07 | $45.51 | 6,688 |
| 2019-09-18 | $51.08 | $51.08 | $51.00 | $51.08 | $45.53 | 18,297 |
| 2019-09-17 | $51.00 | $51.05 | $50.97 | $51.00 | $45.45 | 1,947 |
| 2019-09-16 | $50.91 | $51.03 | $50.91 | $51.00 | $45.45 | 4,871 |
| 2019-09-13 | $51.06 | $51.06 | $50.93 | $50.94 | $45.40 | 1,363 |
| 2019-09-12 | $51.00 | $51.00 | $50.94 | $50.97 | $45.42 | 4,752 |
| 2019-09-11 | $50.79 | $50.92 | $50.79 | $50.92 | $45.38 | 3,382 |
| 2019-09-10 | $50.71 | $50.75 | $50.71 | $50.71 | $45.19 | 1,299 |
| 2019-09-09 | $50.51 | $50.78 | $50.51 | $50.78 | $45.26 | 2,203 |
| 2019-09-06 | $50.61 | $50.61 | $50.59 | $50.59 | $45.08 | 1,374 |
| 2019-09-05 | $50.68 | $50.68 | $50.57 | $50.61 | $45.10 | 4,693 |
| 2019-09-04 | $50.33 | $50.54 | $50.33 | $50.51 | $45.01 | 11,147 |
| 2019-09-03 | $50.18 | $50.33 | $50.18 | $50.33 | $44.85 | 1,572 |
| 2019-08-30 | $50.36 | $50.36 | $50.25 | $50.31 | $44.83 | 1,456 |
| 2019-08-29 | $50.23 | $50.30 | $50.21 | $50.30 | $44.83 | 27,870 |
| 2019-08-28 | $49.86 | $50.12 | $49.85 | $50.12 | $44.67 | 3,477 |
| 2019-08-27 | $50.06 | $50.06 | $49.89 | $49.91 | $44.48 | 3,326 |
| 2019-08-26 | $50.09 | $50.09 | $49.85 | $49.87 | $44.45 | 1,250 |
| 2019-08-23 | $50.00 | $51.74 | $49.84 | $51.74 | $46.11 | 6,501 |
| 2019-08-22 | $50.23 | $50.23 | $50.08 | $50.13 | $44.68 | 5,680 |
| 2019-08-21 | $50.18 | $50.28 | $50.18 | $50.26 | $44.79 | 5,218 |
| 2019-08-20 | $50.14 | $50.26 | $50.10 | $50.10 | $44.51 | 6,691 |
| 2019-08-19 | $50.17 | $50.30 | $50.17 | $50.17 | $44.57 | 4,247 |
| 2019-08-16 | $49.95 | $50.05 | $49.90 | $49.90 | $44.33 | 1,480 |
| 2019-08-15 | $49.67 | $49.82 | $49.51 | $49.51 | $43.98 | 3,289 |
| 2019-08-14 | $50.02 | $50.02 | $49.68 | $49.73 | $44.18 | 8,533 |
| 2019-08-13 | $50.03 | $51.78 | $50.03 | $51.78 | $46.00 | 1,588 |
| 2019-08-12 | $49.99 | $50.01 | $49.90 | $49.92 | $44.35 | 2,049 |
| 2019-08-09 | $50.31 | $50.31 | $50.07 | $50.17 | $44.57 | 3,525 |
| 2019-08-08 | $50.15 | $51.75 | $50.10 | $51.75 | $45.97 | 5,865 |
| 2019-08-07 | $49.91 | $49.91 | $49.74 | $49.86 | $44.30 | 7,938 |
| 2019-08-06 | $49.89 | $49.89 | $49.75 | $49.89 | $44.32 | 5,176 |
| 2019-08-05 | $50.23 | $50.23 | $49.67 | $49.84 | $44.28 | 13,885 |
| 2019-08-02 | $50.25 | $51.75 | $50.25 | $51.75 | $45.97 | 1,024 |
| 2019-08-01 | $50.57 | $50.65 | $50.35 | $50.35 | $44.73 | 5,827 |
| 2019-07-31 | $50.74 | $50.76 | $50.53 | $50.65 | $45.00 | 6,669 |
| 2019-07-30 | $50.46 | $50.80 | $50.46 | $50.80 | $45.13 | 9,583 |
| 2019-07-29 | $50.80 | $50.80 | $50.58 | $50.58 | $44.93 | 24,376 |
| 2019-07-26 | $50.78 | $51.84 | $50.64 | $51.84 | $46.05 | 6,731 |
| 2019-07-25 | $50.94 | $50.94 | $50.65 | $50.69 | $45.03 | 7,964 |
| 2019-07-24 | $50.84 | $50.84 | $50.84 | $50.84 | $45.17 | 219 |
| 2019-07-23 | $50.71 | $50.76 | $50.68 | $50.75 | $45.08 | 3,281 |
| 2019-07-22 | $50.94 | $50.94 | $50.81 | $50.87 | $45.05 | 4,788 |
| 2019-07-19 | $50.89 | $50.91 | $50.80 | $50.86 | $45.04 | 8,598 |
| 2019-07-18 | $50.81 | $50.90 | $50.63 | $50.90 | $45.07 | 5,894 |
| 2019-07-17 | $50.93 | $50.93 | $50.75 | $50.79 | $44.98 | 2,342 |
| 2019-07-16 | $50.83 | $50.85 | $50.79 | $50.85 | $45.03 | 2,652 |
| 2019-07-15 | $50.83 | $50.85 | $50.81 | $50.81 | $44.99 | 1,081 |
| 2019-07-12 | $50.79 | $50.86 | $50.79 | $50.85 | $45.02 | 3,092 |
| 2019-07-11 | $50.75 | $50.76 | $50.75 | $50.76 | $44.95 | 1,757 |
| 2019-07-10 | $50.87 | $50.87 | $50.75 | $50.75 | $44.94 | 12,195 |
| 2019-07-09 | $50.61 | $50.66 | $50.55 | $50.59 | $44.80 | 5,909 |
| 2019-07-08 | $50.68 | $50.71 | $50.65 | $50.70 | $44.89 | 1,811 |
| 2019-07-05 | $50.81 | $50.81 | $50.59 | $50.79 | $44.98 | 6,288 |
| 2019-07-03 | $50.72 | $50.72 | $50.72 | $50.72 | $44.91 | 498 |
| 2019-07-02 | $50.33 | $50.49 | $50.33 | $50.48 | $44.70 | 10,864 |
| 2019-07-01 | $50.43 | $50.43 | $50.38 | $50.41 | $44.63 | 1,856 |
| 2019-06-28 | $50.30 | $50.30 | $50.30 | $50.30 | $44.54 | 2,883 |
| 2019-06-27 | $50.19 | $50.24 | $50.19 | $50.24 | $44.49 | 5,443 |
| 2019-06-26 | $50.16 | $50.25 | $50.10 | $50.10 | $44.36 | 5,011 |
| 2019-06-25 | $50.26 | $50.29 | $50.20 | $50.25 | $44.49 | 5,838 |
| 2019-06-24 | $50.40 | $50.40 | $50.33 | $50.37 | $44.60 | 4,585 |
| 2019-06-21 | $50.30 | $50.36 | $50.30 | $50.36 | $44.59 | 1,466 |
| 2019-06-20 | $50.37 | $50.41 | $50.34 | $50.41 | $44.64 | 27,437 |
| 2019-06-19 | $50.16 | $50.25 | $50.00 | $50.25 | $44.49 | 4,093 |
| 2019-06-18 | $50.05 | $50.08 | $50.03 | $50.08 | $44.35 | 3,611 |
| 2019-06-17 | $49.86 | $49.99 | $49.86 | $49.86 | $44.15 | 5,964 |
| 2019-06-14 | $50.11 | $50.11 | $49.92 | $50.01 | $44.28 | 1,411 |
| 2019-06-13 | $50.09 | $50.22 | $50.09 | $50.11 | $44.22 | 2,288 |
| 2019-06-12 | $50.12 | $50.12 | $50.04 | $50.08 | $44.20 | 1,821 |
| 2019-06-11 | $50.11 | $50.11 | $50.05 | $50.10 | $44.21 | 1,987 |
| 2019-06-10 | $50.13 | $50.13 | $50.03 | $50.05 | $44.17 | 3,399 |
| 2019-06-07 | $50.14 | $50.14 | $50.04 | $50.12 | $44.23 | 4,552 |
| 2019-06-06 | $49.87 | $49.93 | $49.82 | $49.93 | $44.07 | 1,231 |
| 2019-06-05 | $49.74 | $49.78 | $49.74 | $49.78 | $43.93 | 916 |
| 2019-06-04 | $49.53 | $49.68 | $49.53 | $49.66 | $43.83 | 3,201 |
| 2019-06-03 | $49.37 | $49.41 | $49.23 | $49.34 | $43.54 | 92,843 |
| 2019-05-31 | $49.11 | $49.26 | $49.11 | $49.25 | $43.46 | 3,733 |
| 2019-05-30 | $49.44 | $49.44 | $49.28 | $49.28 | $43.49 | 4,288 |
| 2019-05-29 | $49.25 | $49.31 | $49.21 | $49.31 | $43.52 | 5,224 |
| 2019-05-28 | $49.57 | $49.58 | $49.39 | $49.39 | $43.59 | 4,012 |
| 2019-05-24 | $49.60 | $49.70 | $49.60 | $49.60 | $43.78 | 3,122 |
| 2019-05-23 | $49.70 | $49.70 | $49.39 | $49.52 | $43.70 | 4,522 |
| 2019-05-22 | $49.71 | $49.74 | $49.61 | $49.64 | $43.81 | 5,970 |
| 2019-05-21 | $49.82 | $49.82 | $49.75 | $49.75 | $43.90 | 775 |
| 2019-05-20 | $49.84 | $49.87 | $49.76 | $49.76 | $43.76 | 6,633 |
| 2019-05-17 | $49.99 | $49.99 | $49.84 | $49.91 | $43.90 | 6,043 |
| 2019-05-16 | $49.99 | $49.99 | $49.90 | $49.90 | $43.89 | 2,229 |
| 2019-05-15 | $49.53 | $49.81 | $49.53 | $49.78 | $43.78 | 11,596 |
| 2019-05-14 | $49.64 | $49.80 | $49.64 | $49.67 | $43.69 | 6,015 |
| 2019-05-13 | $49.57 | $49.57 | $49.57 | $49.57 | $43.59 | 762 |
| 2019-05-10 | $49.71 | $49.89 | $49.56 | $49.84 | $43.83 | 6,062 |
| 2019-05-09 | $49.55 | $49.67 | $49.51 | $49.67 | $43.69 | 2,953 |
| 2019-05-08 | $49.67 | $49.84 | $49.67 | $49.78 | $43.78 | 2,540 |
| 2019-05-07 | $49.75 | $49.88 | $49.72 | $49.72 | $43.73 | 7,722 |
| 2019-05-06 | $49.98 | $50.02 | $49.96 | $50.02 | $43.99 | 3,448 |
| 2019-05-03 | $49.92 | $50.06 | $49.92 | $50.06 | $44.03 | 1,919 |
| 2019-05-02 | $50.01 | $50.01 | $49.73 | $49.80 | $43.80 | 6,701 |
| 2019-05-01 | $50.07 | $50.07 | $49.95 | $49.99 | $43.96 | 11,846 |
| 2019-04-30 | $50.05 | $50.05 | $49.95 | $50.05 | $44.02 | 4,207 |
| 2019-04-29 | $50.02 | $50.02 | $49.95 | $49.95 | $43.93 | 2,345 |
| 2019-04-26 | $49.75 | $49.94 | $49.75 | $49.90 | $43.89 | 4,477 |
| 2019-04-25 | $49.91 | $49.91 | $49.75 | $49.85 | $43.84 | 2,783 |
| 2019-04-24 | $49.94 | $49.94 | $49.81 | $49.92 | $43.90 | 21,945 |
| 2019-04-23 | $49.70 | $49.90 | $49.70 | $49.80 | $43.80 | 4,693 |
| 2019-04-22 | $50.02 | $50.02 | $49.79 | $49.89 | $43.73 | 6,106 |
| 2019-04-18 | $50.00 | $50.01 | $49.92 | $49.96 | $43.79 | 3,175 |
| 2019-04-17 | $50.18 | $50.18 | $50.00 | $50.00 | $43.83 | 6,632 |
| 2019-04-16 | $50.05 | $50.11 | $50.00 | $50.01 | $43.83 | 5,103 |
| 2019-04-15 | $50.18 | $50.18 | $50.11 | $50.11 | $43.92 | 2,277 |
| 2019-04-12 | $50.17 | $50.19 | $50.08 | $50.14 | $43.95 | 2,710 |
| 2019-04-11 | $50.14 | $50.14 | $49.99 | $50.10 | $43.91 | 8,751 |
| 2019-04-10 | $50.08 | $50.08 | $49.94 | $50.00 | $43.83 | 4,044 |
| 2019-04-09 | $49.96 | $50.00 | $49.91 | $49.91 | $43.75 | 2,587 |
| 2019-04-08 | $50.18 | $50.18 | $49.99 | $49.99 | $43.82 | 1,859 |
| 2019-04-05 | $49.84 | $50.05 | $49.84 | $50.05 | $43.87 | 1,398 |
| 2019-04-04 | $49.88 | $50.14 | $49.84 | $49.88 | $43.72 | 24,620 |
| 2019-04-03 | $49.94 | $49.99 | $49.89 | $49.93 | $43.76 | 21,652 |
| 2019-04-02 | $49.90 | $49.90 | $49.82 | $49.86 | $43.70 | 1,764 |
| 2019-04-01 | $49.82 | $49.92 | $49.73 | $49.81 | $43.66 | 23,861 |
| 2019-03-29 | $49.67 | $49.73 | $49.58 | $49.72 | $43.58 | 33,826 |
| 2019-03-28 | $49.55 | $49.62 | $49.50 | $49.52 | $43.40 | 3,564 |
| 2019-03-27 | $49.52 | $49.61 | $49.43 | $49.61 | $43.48 | 4,162 |
| 2019-03-26 | $49.50 | $49.54 | $49.50 | $49.54 | $43.42 | 4,180 |
| 2019-03-25 | $49.49 | $49.49 | $49.24 | $49.36 | $43.26 | 2,207 |
| 2019-03-22 | $49.53 | $49.55 | $49.42 | $49.52 | $43.40 | 1,532 |
| 2019-03-21 | $49.62 | $49.83 | $49.62 | $49.67 | $43.54 | 3,297 |
| 2019-03-20 | $49.64 | $49.89 | $49.64 | $49.74 | $43.45 | 6,123 |
| 2019-03-19 | $50.07 | $50.07 | $49.71 | $49.71 | $43.42 | 5,090 |
| 2019-03-18 | $49.85 | $49.90 | $49.79 | $49.85 | $43.55 | 3,432 |
| 2019-03-15 | $49.72 | $49.82 | $49.68 | $49.69 | $43.41 | 4,619 |
| 2019-03-14 | $49.66 | $49.71 | $49.61 | $49.61 | $43.34 | 2,648 |
| 2019-03-13 | $49.64 | $49.67 | $49.63 | $49.67 | $43.38 | 1,599 |
| 2019-03-12 | $49.50 | $49.60 | $49.47 | $49.54 | $43.27 | 3,746 |
| 2019-03-11 | $49.46 | $49.49 | $49.37 | $49.43 | $43.18 | 9,835 |
| 2019-03-08 | $49.27 | $49.27 | $49.14 | $49.22 | $43.00 | 3,431 |
| 2019-03-07 | $49.28 | $49.32 | $49.22 | $49.23 | $43.00 | 4,883 |
| 2019-03-06 | $49.48 | $49.51 | $49.31 | $49.32 | $43.08 | 13,405 |
| 2019-03-05 | $49.43 | $49.43 | $49.43 | $49.43 | $43.18 | 302 |
| 2019-03-04 | $49.50 | $49.52 | $49.30 | $49.35 | $43.11 | 5,219 |
| 2019-03-01 | $49.41 | $49.49 | $49.37 | $49.49 | $43.23 | 59,569 |
| 2019-02-28 | $49.38 | $49.49 | $49.37 | $49.37 | $43.13 | 3,939 |
| 2019-02-27 | $49.41 | $49.45 | $47.46 | $49.39 | $43.14 | 15,122 |
| 2019-02-26 | $49.50 | $49.54 | $49.42 | $49.53 | $43.27 | 4,991 |
| 2019-02-25 | $49.73 | $49.73 | $49.46 | $49.53 | $43.26 | 3,750 |
| 2019-02-22 | $49.48 | $49.57 | $49.48 | $49.57 | $43.30 | 580 |
| 2019-02-21 | $49.44 | $49.48 | $49.35 | $49.38 | $43.13 | 2,369 |
| 2019-02-20 | $49.56 | $49.70 | $49.56 | $49.60 | $43.17 | 6,477 |
| 2019-02-19 | $49.32 | $49.68 | $49.32 | $49.66 | $43.22 | 6,507 |
| 2019-02-15 | $49.42 | $49.43 | $49.36 | $49.41 | $43.01 | 4,744 |
| 2019-02-14 | $49.19 | $49.30 | $49.16 | $49.18 | $42.81 | 6,237 |
| 2019-02-13 | $49.16 | $49.20 | $49.10 | $49.20 | $42.82 | 2,429 |
| 2019-02-12 | $49.18 | $49.19 | $49.07 | $49.07 | $42.71 | 10,851 |
| 2019-02-11 | $48.87 | $48.94 | $48.87 | $48.94 | $42.60 | 2,525 |
| 2019-02-08 | $48.87 | $48.93 | $48.73 | $48.89 | $42.56 | 3,146 |
| 2019-02-07 | $48.91 | $48.95 | $48.79 | $48.92 | $42.58 | 8,239 |
| 2019-02-06 | $49.22 | $49.22 | $48.92 | $48.95 | $42.61 | 2,190 |
| 2019-02-05 | $49.19 | $49.19 | $48.96 | $49.04 | $42.69 | 13,667 |
| 2019-02-04 | $48.72 | $48.99 | $48.72 | $48.97 | $42.63 | 7,067 |
| 2019-02-01 | $48.74 | $48.77 | $48.68 | $48.74 | $42.43 | 20,956 |
| 2019-01-31 | $48.69 | $48.74 | $48.58 | $48.69 | $42.38 | 4,376 |
| 2019-01-30 | $48.39 | $48.69 | $48.37 | $48.54 | $42.25 | 3,792 |
| 2019-01-29 | $48.41 | $48.51 | $48.37 | $48.47 | $42.19 | 2,414 |
| 2019-01-28 | $48.23 | $48.29 | $48.23 | $48.29 | $42.03 | 2,188 |
| 2019-01-25 | $48.21 | $48.33 | $48.21 | $48.29 | $42.03 | 2,869 |
| 2019-01-24 | $48.03 | $48.18 | $47.96 | $47.96 | $41.75 | 3,137 |
| 2019-01-23 | $47.89 | $48.06 | $47.89 | $48.03 | $41.81 | 4,173 |
| 2019-01-22 | $48.47 | $48.47 | $48.00 | $48.13 | $41.74 | 14,131 |
| 2019-01-18 | $48.03 | $48.49 | $48.03 | $48.44 | $42.01 | 5,019 |
| 2019-01-17 | $48.05 | $48.25 | $48.05 | $48.21 | $41.81 | 11,768 |
| 2019-01-16 | $47.79 | $48.13 | $47.79 | $48.01 | $41.63 | 3,863 |
| 2019-01-15 | $47.63 | $47.88 | $47.63 | $47.88 | $41.52 | 5,985 |
| 2019-01-14 | $47.63 | $47.81 | $47.63 | $47.75 | $41.41 | 43,652 |
| 2019-01-11 | $47.80 | $47.88 | $47.78 | $47.79 | $41.44 | 8,252 |
| 2019-01-10 | $47.81 | $47.88 | $47.81 | $47.85 | $41.49 | 1,799 |
| 2019-01-09 | $47.90 | $47.92 | $47.84 | $47.87 | $41.51 | 8,039 |
| 2019-01-08 | $47.65 | $47.77 | $47.48 | $47.70 | $41.36 | 18,780 |
| 2019-01-07 | $47.30 | $47.48 | $47.30 | $47.41 | $41.11 | 5,168 |
| 2019-01-04 | $46.75 | $47.18 | $46.74 | $47.15 | $40.89 | 7,717 |
| 2019-01-03 | $46.29 | $46.47 | $46.29 | $46.47 | $40.30 | 4,122 |
| 2019-01-02 | $45.98 | $46.41 | $45.97 | $46.27 | $40.12 | 9,773 |
| 2018-12-31 | $46.08 | $46.30 | $46.02 | $46.26 | $40.12 | 106,048 |
| 2018-12-28 | $46.22 | $46.28 | $45.91 | $46.02 | $39.91 | 71,523 |
| 2018-12-27 | $45.24 | $46.07 | $45.24 | $46.07 | $39.95 | 41,902 |
| 2018-12-26 | $45.40 | $46.11 | $45.38 | $45.97 | $39.86 | 36,651 |
| 2018-12-24 | $45.92 | $45.92 | $45.32 | $45.32 | $39.30 | 3,275 |
| 2018-12-21 | $46.58 | $46.58 | $46.02 | $46.04 | $39.93 | 11,534 |
| 2018-12-20 | $46.40 | $46.60 | $46.18 | $46.29 | $40.14 | 13,217 |
| 2018-12-19 | $46.70 | $46.86 | $46.45 | $46.45 | $40.28 | 15,873 |
| 2018-12-18 | $47.14 | $47.14 | $46.60 | $46.69 | $40.48 | 4,823 |
| 2018-12-17 | $47.48 | $47.52 | $46.25 | $46.25 | $39.94 | 30,370 |
| 2018-12-14 | $47.93 | $47.93 | $47.65 | $47.68 | $41.18 | 34,681 |
| 2018-12-13 | $47.88 | $47.92 | $45.96 | $47.86 | $41.33 | 19,200 |
| 2018-12-12 | $47.84 | $47.96 | $47.77 | $47.84 | $41.32 | 7,649 |
| 2018-12-11 | $47.81 | $47.81 | $47.67 | $47.69 | $41.19 | 22,937 |
| 2018-12-10 | $47.48 | $47.63 | $47.44 | $47.63 | $41.14 | 4,790 |
| 2018-12-07 | $47.94 | $48.11 | $47.82 | $47.82 | $41.30 | 2,811 |
| 2018-12-06 | $47.85 | $48.07 | $47.64 | $48.07 | $41.52 | 12,912 |
| 2018-12-04 | $48.51 | $48.51 | $48.20 | $48.21 | $41.64 | 51,552 |
| 2018-12-03 | $48.67 | $48.67 | $48.41 | $48.67 | $42.03 | 5,534 |
| 2018-11-30 | $48.25 | $48.44 | $48.25 | $48.35 | $41.76 | 7,572 |
| 2018-11-29 | $48.31 | $48.41 | $48.26 | $48.36 | $41.77 | 30,367 |
| 2018-11-28 | $48.18 | $48.27 | $47.95 | $48.26 | $41.68 | 12,886 |
| 2018-11-27 | $47.96 | $48.11 | $47.96 | $48.06 | $41.51 | 2,001 |
| 2018-11-26 | $48.09 | $48.12 | $48.08 | $48.10 | $41.54 | 15,843 |
| 2018-11-23 | $48.05 | $48.07 | $47.82 | $48.07 | $41.52 | 1,662 |
| 2018-11-21 | $48.09 | $48.16 | $48.08 | $48.08 | $41.53 | 2,903 |
| 2018-11-20 | $48.55 | $48.55 | $44.50 | $48.15 | $41.41 | 81,929 |
| 2018-11-19 | $48.56 | $48.56 | $48.48 | $48.52 | $41.73 | 1,666 |
| 2018-11-16 | $48.49 | $48.53 | $48.42 | $48.42 | $41.65 | 2,354 |
| 2018-11-15 | $48.20 | $48.45 | $48.20 | $48.32 | $41.56 | 44,260 |
| 2018-11-14 | $48.47 | $48.47 | $48.25 | $48.44 | $41.66 | 3,722 |
| 2018-11-13 | $48.55 | $48.55 | $48.38 | $48.38 | $41.61 | 2,161 |
| 2018-11-12 | $48.61 | $48.61 | $48.44 | $48.44 | $41.66 | 737 |
| 2018-11-09 | $48.42 | $48.56 | $48.42 | $48.56 | $41.77 | 9,107 |
| 2018-11-08 | $48.40 | $48.62 | $46.65 | $46.65 | $40.12 | 3,909 |
| 2018-11-07 | $48.33 | $48.54 | $48.32 | $48.54 | $41.75 | 19,504 |
| 2018-11-06 | $48.01 | $48.34 | $46.10 | $46.10 | $39.65 | 3,936 |
| 2018-11-05 | $47.98 | $48.17 | $47.98 | $48.16 | $41.42 | 5,214 |
| 2018-11-02 | $48.11 | $48.11 | $47.72 | $47.84 | $41.15 | 14,532 |
| 2018-11-01 | $47.91 | $47.96 | $47.75 | $47.87 | $41.17 | 14,595 |
| 2018-10-31 | $47.85 | $47.87 | $47.82 | $47.84 | $41.15 | 3,592 |
| 2018-10-30 | $47.64 | $49.64 | $47.64 | $49.64 | $42.70 | 7,308 |
| 2018-10-29 | $47.65 | $47.86 | $47.51 | $47.52 | $40.87 | 4,827 |
| 2018-10-26 | $47.61 | $47.64 | $47.45 | $47.62 | $40.95 | 4,499 |
| 2018-10-25 | $47.69 | $47.92 | $47.00 | $47.00 | $40.42 | 14,006 |
| 2018-10-24 | $48.16 | $48.16 | $47.79 | $47.81 | $41.12 | 2,947 |
| 2018-10-23 | $47.92 | $48.23 | $47.90 | $48.22 | $41.47 | 18,126 |
| 2018-10-22 | $48.46 | $48.46 | $48.38 | $48.43 | $41.47 | 1,130 |
| 2018-10-19 | $48.66 | $48.69 | $48.51 | $48.51 | $41.54 | 14,403 |
| 2018-10-18 | $48.70 | $48.70 | $48.50 | $48.50 | $41.53 | 1,402 |
| 2018-10-17 | $48.51 | $48.68 | $48.51 | $48.59 | $41.61 | 6,462 |
| 2018-10-16 | $48.47 | $48.72 | $48.29 | $48.72 | $41.72 | 4,317 |
| 2018-10-15 | $48.25 | $48.41 | $48.25 | $48.35 | $41.40 | 5,098 |
| 2018-10-12 | $48.40 | $48.40 | $48.02 | $48.12 | $41.21 | 4,280 |
| 2018-10-11 | $48.54 | $48.58 | $48.23 | $48.28 | $41.34 | 3,729 |
| 2018-10-10 | $49.02 | $49.11 | $48.72 | $48.74 | $41.74 | 6,122 |
| 2018-10-09 | $49.14 | $49.14 | $49.08 | $49.08 | $42.03 | 3,141 |
| 2018-10-08 | $48.99 | $49.12 | $48.99 | $49.12 | $42.06 | 12,276 |
| 2018-10-05 | $48.99 | $49.08 | $48.91 | $49.02 | $41.98 | 43,492 |
| 2018-10-04 | $49.04 | $49.04 | $48.87 | $48.88 | $41.86 | 4,226 |
| 2018-10-03 | $49.26 | $49.26 | $49.11 | $49.11 | $42.06 | 10,843 |
| 2018-10-02 | $49.26 | $49.26 | $49.05 | $49.19 | $42.12 | 4,389 |
| 2018-10-01 | $49.17 | $49.26 | $49.11 | $49.17 | $42.11 | 59,703 |
| 2018-09-28 | $49.09 | $49.18 | $49.09 | $49.18 | $42.12 | 663 |
| 2018-09-27 | $48.85 | $49.08 | $48.85 | $49.01 | $41.97 | 6,984 |
| 2018-09-26 | $48.98 | $49.08 | $48.98 | $49.07 | $42.02 | 4,269 |
| 2018-09-25 | $49.13 | $49.13 | $49.02 | $49.02 | $41.98 | 1,555 |
| 2018-09-24 | $49.34 | $49.36 | $49.17 | $49.17 | $42.11 | 4,042 |
| 2018-09-21 | $49.46 | $49.46 | $49.45 | $49.45 | $42.35 | 2,181 |
| 2018-09-20 | $49.21 | $49.42 | $49.21 | $49.35 | $42.26 | 22,305 |
| 2018-09-19 | $49.32 | $49.37 | $49.20 | $49.21 | $42.14 | 5,767 |
| 2018-09-18 | $49.41 | $49.41 | $49.26 | $49.34 | $42.25 | 8,010 |
| 2018-09-17 | $49.51 | $49.51 | $49.26 | $49.36 | $42.27 | 5,272 |
| 2018-09-14 | $49.30 | $49.43 | $49.27 | $49.41 | $42.31 | 4,606 |
| 2018-09-13 | $49.65 | $49.73 | $49.58 | $49.71 | $42.39 | 9,617 |
| 2018-09-12 | $49.60 | $49.67 | $49.60 | $49.67 | $42.36 | 2,121 |
| 2018-09-11 | $49.38 | $49.60 | $49.38 | $49.59 | $42.28 | 6,799 |
| 2018-09-10 | $49.52 | $49.59 | $49.48 | $49.57 | $42.27 | 6,320 |
| 2018-09-07 | $49.61 | $49.61 | $49.38 | $49.46 | $42.18 | 4,124 |
| 2018-09-06 | $49.69 | $49.69 | $49.52 | $49.57 | $42.27 | 13,860 |
| 2018-09-05 | $49.46 | $49.61 | $49.43 | $49.59 | $42.28 | 10,079 |
| 2018-09-04 | $49.49 | $49.49 | $49.43 | $49.43 | $42.15 | 1,772 |
| 2018-08-31 | $49.63 | $49.63 | $49.50 | $49.50 | $42.21 | 5,264 |
| 2018-08-30 | $49.51 | $49.59 | $49.50 | $49.55 | $42.25 | 3,997 |
| 2018-08-29 | $49.58 | $49.69 | $49.58 | $49.65 | $42.34 | 5,191 |
| 2018-08-28 | $49.77 | $49.87 | $49.66 | $49.66 | $42.35 | 3,044 |
| 2018-08-27 | $49.75 | $49.86 | $49.73 | $49.81 | $42.47 | 3,053 |
| 2018-08-24 | $49.80 | $49.80 | $49.77 | $49.79 | $42.46 | 863 |
| 2018-08-23 | $49.78 | $49.80 | $49.68 | $49.72 | $42.40 | 1,120 |
| 2018-08-22 | $49.72 | $49.81 | $49.72 | $49.81 | $42.48 | 1,952 |
| 2018-08-21 | $49.88 | $49.88 | $49.80 | $49.82 | $42.48 | 2,790 |
| 2018-08-20 | $50.03 | $50.03 | $49.96 | $50.03 | $42.48 | 2,596 |
| 2018-08-17 | $49.76 | $49.94 | $49.76 | $49.94 | $42.40 | 1,916 |
| 2018-08-16 | $49.79 | $49.84 | $49.78 | $49.78 | $42.27 | 2,473 |
| 2018-08-15 | $49.78 | $49.78 | $49.51 | $49.62 | $42.13 | 137,444 |
| 2018-08-14 | $49.73 | $49.75 | $49.66 | $49.68 | $42.19 | 38,170 |
| 2018-08-13 | $49.87 | $49.87 | $49.54 | $49.56 | $42.08 | 83,650 |
| 2018-08-10 | $49.80 | $49.83 | $49.72 | $49.78 | $42.27 | 2,889 |
| 2018-08-09 | $49.93 | $49.94 | $49.91 | $49.92 | $42.39 | 4,026 |
| 2018-08-08 | $49.67 | $49.91 | $49.67 | $49.84 | $42.32 | 6,487 |
| 2018-08-07 | $49.82 | $49.90 | $49.79 | $49.80 | $42.29 | 2,648 |
| 2018-08-06 | $49.88 | $49.88 | $49.83 | $49.85 | $42.33 | 973 |
| 2018-08-03 | $49.70 | $49.74 | $49.70 | $49.74 | $42.23 | 19,265 |
| 2018-08-02 | $49.55 | $49.62 | $49.55 | $49.59 | $42.11 | 2,290 |
| 2018-08-01 | $49.56 | $49.60 | $49.52 | $49.54 | $42.06 | 3,932 |
| 2018-07-31 | $49.60 | $49.77 | $49.60 | $49.71 | $42.21 | 4,912 |
| 2018-07-30 | $49.72 | $49.72 | $49.49 | $49.72 | $42.22 | 2,387 |
| 2018-07-27 | $49.83 | $49.84 | $49.61 | $49.65 | $42.16 | 4,826 |
| 2018-07-26 | $49.70 | $49.80 | $49.70 | $49.71 | $42.22 | 1,011 |
| 2018-07-25 | $49.63 | $49.63 | $49.54 | $49.61 | $42.12 | 4,842 |
| 2018-07-24 | $49.55 | $49.59 | $49.50 | $49.59 | $42.11 | 5,661 |
| 2018-07-23 | $49.41 | $49.58 | $49.41 | $49.57 | $42.09 | 6,056 |
| 2018-07-20 | $49.57 | $49.62 | $49.52 | $49.52 | $42.05 | 11,605 |
| 2018-07-19 | $49.83 | $49.85 | $49.78 | $49.82 | $42.13 | 3,182 |
| 2018-07-18 | $49.57 | $49.62 | $49.53 | $49.54 | $41.89 | 2,560 |
| 2018-07-17 | $49.47 | $49.52 | $49.47 | $49.50 | $41.86 | 1,161 |
| 2018-07-16 | $49.44 | $49.52 | $49.44 | $49.47 | $41.83 | 1,997 |
| 2018-07-13 | $49.60 | $49.61 | $49.54 | $49.55 | $41.90 | 2,880 |
| 2018-07-12 | $49.42 | $49.55 | $49.42 | $49.55 | $41.90 | 3,975 |
| 2018-07-11 | $49.50 | $49.55 | $49.41 | $49.45 | $41.82 | 4,849 |
| 2018-07-10 | $49.45 | $49.53 | $49.45 | $49.53 | $41.88 | 7,844 |
| 2018-07-09 | $49.39 | $49.61 | $49.39 | $49.46 | $41.82 | 3,852 |
| 2018-07-06 | $49.38 | $49.50 | $49.38 | $49.46 | $41.82 | 1,526 |
| 2018-07-05 | $49.27 | $49.27 | $49.16 | $49.17 | $41.58 | 2,002 |
| 2018-07-03 | $49.13 | $49.13 | $49.03 | $49.03 | $41.46 | 2,145 |
| 2018-07-02 | $48.94 | $48.94 | $48.77 | $48.87 | $41.32 | 4,140 |
| 2018-06-29 | $48.89 | $49.16 | $48.89 | $49.16 | $41.57 | 10,063 |
| 2018-06-28 | $48.82 | $48.99 | $48.82 | $48.91 | $41.36 | 2,416 |
| 2018-06-27 | $49.15 | $49.15 | $49.00 | $49.00 | $41.44 | 1,643 |
| 2018-06-26 | $49.11 | $49.21 | $49.11 | $49.19 | $41.59 | 3,432 |
| 2018-06-25 | $49.20 | $49.21 | $49.02 | $49.07 | $41.49 | 5,830 |
| 2018-06-22 | $49.32 | $49.32 | $49.19 | $49.20 | $41.60 | 7,275 |
| 2018-06-21 | $49.38 | $49.38 | $49.13 | $49.21 | $41.61 | 7,302 |
| 2018-06-20 | $49.36 | $49.51 | $49.33 | $49.39 | $41.59 | 3,042 |
| 2018-06-19 | $49.20 | $49.34 | $49.19 | $49.31 | $41.52 | 4,132 |
| 2018-06-18 | $49.12 | $49.27 | $49.12 | $49.22 | $41.44 | 17,521 |
| 2018-06-15 | $49.02 | $49.15 | $49.02 | $49.14 | $41.37 | 9,895 |
| 2018-06-14 | $49.14 | $49.24 | $49.12 | $49.19 | $41.42 | 6,875 |
| 2018-06-13 | $49.28 | $49.28 | $49.09 | $49.17 | $41.40 | 4,986 |
| 2018-06-12 | $49.34 | $49.35 | $49.21 | $49.23 | $41.45 | 7,942 |
| 2018-06-11 | $49.22 | $49.23 | $49.15 | $49.15 | $41.38 | 19,960 |
| 2018-06-08 | $49.16 | $49.22 | $49.10 | $49.22 | $41.44 | 8,704 |
| 2018-06-07 | $49.15 | $49.22 | $49.15 | $49.22 | $41.44 | 2,854 |
| 2018-06-06 | $49.03 | $49.13 | $49.03 | $49.13 | $41.37 | 827 |
| 2018-06-05 | $49.08 | $49.25 | $49.01 | $49.25 | $41.47 | 11,305 |
| 2018-06-04 | $49.11 | $49.11 | $49.04 | $49.04 | $41.29 | 1,151 |
| 2018-06-01 | $48.95 | $49.02 | $48.94 | $49.02 | $41.27 | 1,540 |
| 2018-05-31 | $48.94 | $49.06 | $48.89 | $48.94 | $41.20 | 3,902 |
| 2018-05-30 | $48.51 | $49.12 | $48.51 | $49.09 | $41.33 | 12,663 |
| 2018-05-29 | $48.73 | $48.86 | $48.68 | $48.68 | $40.98 | 3,803 |
| 2018-05-25 | $48.75 | $48.87 | $48.75 | $48.87 | $41.15 | 13,782 |
| 2018-05-24 | $48.78 | $48.79 | $48.70 | $48.76 | $41.06 | 4,347 |
| 2018-05-23 | $48.63 | $48.82 | $48.60 | $48.75 | $41.05 | 24,951 |
| 2018-05-22 | $48.65 | $48.79 | $48.65 | $48.67 | $40.98 | 29,654 |
| 2018-05-21 | $48.79 | $48.88 | $48.78 | $48.88 | $40.99 | 3,300 |
| 2018-05-18 | $48.90 | $48.91 | $48.74 | $48.74 | $40.87 | 11,034 |
| 2018-05-17 | $48.82 | $49.00 | $48.81 | $48.86 | $40.97 | 38,006 |
| 2018-05-16 | $48.81 | $48.97 | $48.79 | $48.87 | $40.98 | 15,754 |
| 2018-05-15 | $49.43 | $49.43 | $48.79 | $48.83 | $40.94 | 44,675 |
| 2018-05-14 | $49.01 | $49.14 | $48.99 | $49.05 | $41.13 | 9,092 |
| 2018-05-11 | $48.93 | $49.12 | $48.93 | $48.98 | $41.07 | 9,593 |
| 2018-05-10 | $48.88 | $49.01 | $48.84 | $48.98 | $41.07 | 18,129 |
| 2018-05-09 | $48.82 | $48.89 | $48.75 | $48.82 | $40.94 | 4,785 |
| 2018-05-08 | $48.95 | $48.95 | $48.61 | $48.68 | $40.82 | 11,540 |
| 2018-05-07 | $49.42 | $49.42 | $48.82 | $48.89 | $41.00 | 7,583 |
| 2018-05-04 | $48.64 | $49.02 | $48.64 | $48.86 | $40.97 | 4,230 |
| 2018-05-03 | $48.58 | $48.84 | $48.57 | $48.84 | $40.96 | 6,864 |
| 2018-05-02 | $49.47 | $49.47 | $48.85 | $49.00 | $41.08 | 4,359 |
| 2018-05-01 | $49.01 | $49.12 | $48.85 | $48.97 | $41.06 | 4,784 |
| 2018-04-30 | $49.21 | $49.22 | $49.13 | $49.17 | $41.23 | 7,991 |
| 2018-04-27 | $48.93 | $49.16 | $48.70 | $49.14 | $41.20 | 6,232 |
| 2018-04-26 | $49.13 | $49.13 | $48.91 | $49.03 | $41.11 | 5,996 |
| 2018-04-25 | $48.92 | $49.04 | $48.91 | $48.95 | $41.04 | 9,944 |
| 2018-04-24 | $49.10 | $49.10 | $48.84 | $48.84 | $40.95 | 2,865 |
| 2018-04-23 | $48.95 | $49.15 | $48.95 | $49.03 | $41.12 | 13,217 |
| 2018-04-20 | $49.20 | $49.20 | $48.93 | $48.96 | $41.05 | 11,110 |
| 2018-04-19 | $49.50 | $49.54 | $49.34 | $49.38 | $41.24 | 3,954 |
| 2018-04-18 | $49.59 | $49.85 | $49.59 | $49.78 | $41.58 | 13,425 |
| 2018-04-17 | $49.41 | $49.77 | $49.41 | $49.65 | $41.47 | 9,343 |
| 2018-04-16 | $49.09 | $49.49 | $49.09 | $49.37 | $41.23 | 4,228 |
| 2018-04-13 | $49.02 | $49.24 | $48.99 | $49.24 | $41.13 | 5,489 |
| 2018-04-12 | $49.30 | $49.30 | $49.13 | $49.18 | $41.08 | 3,736 |
| 2018-04-11 | $49.06 | $49.28 | $49.06 | $49.09 | $41.00 | 6,435 |
| 2018-04-10 | $49.20 | $49.25 | $49.10 | $49.24 | $41.13 | 4,523 |
| 2018-04-09 | $49.04 | $49.07 | $49.03 | $49.03 | $40.95 | 1,753 |
| 2018-04-06 | $49.12 | $49.12 | $48.74 | $48.85 | $40.80 | 2,577 |
| 2018-04-05 | $49.17 | $49.31 | $49.10 | $49.31 | $41.18 | 14,460 |
| 2018-04-04 | $48.67 | $49.02 | $48.67 | $49.02 | $40.94 | 4,255 |
| 2018-04-03 | $48.93 | $48.93 | $48.66 | $48.83 | $40.78 | 21,114 |
| 2018-04-02 | $49.01 | $49.13 | $48.52 | $48.70 | $40.67 | 77,737 |
| 2018-03-29 | $49.01 | $49.18 | $49.00 | $49.11 | $41.02 | 6,111 |
| 2018-03-28 | $48.60 | $49.05 | $48.60 | $48.92 | $40.86 | 3,926 |
| 2018-03-27 | $49.09 | $49.09 | $48.80 | $48.81 | $40.77 | 3,133 |
| 2018-03-26 | $48.81 | $48.81 | $48.64 | $48.69 | $40.66 | 38,080 |
| 2018-03-23 | $48.80 | $48.85 | $48.40 | $48.40 | $40.42 | 7,607 |
| 2018-03-22 | $49.06 | $49.16 | $48.75 | $48.80 | $40.75 | 10,425 |
| 2018-03-21 | $49.25 | $49.61 | $49.25 | $49.47 | $41.15 | 8,403 |
| 2018-03-20 | $49.59 | $49.59 | $49.31 | $49.31 | $41.02 | 5,902 |
| 2018-03-19 | $49.62 | $49.70 | $49.33 | $49.42 | $41.12 | 6,447 |
| 2018-03-16 | $49.80 | $49.84 | $49.72 | $49.72 | $41.37 | 13,965 |
| 2018-03-15 | $50.01 | $50.05 | $49.57 | $49.61 | $41.27 | 29,138 |
| 2018-03-14 | $50.20 | $50.29 | $49.97 | $49.97 | $41.57 | 12,089 |
| 2018-03-13 | $50.18 | $50.23 | $50.10 | $50.16 | $41.73 | 7,791 |
| 2018-03-12 | $50.14 | $50.21 | $50.02 | $50.17 | $41.74 | 7,556 |
| 2018-03-09 | $49.93 | $50.11 | $49.93 | $50.06 | $41.65 | 3,630 |
| 2018-03-08 | $49.83 | $49.83 | $49.73 | $49.76 | $41.40 | 4,896 |
| 2018-03-07 | $49.84 | $49.90 | $49.75 | $49.76 | $41.40 | 2,966 |
| 2018-03-06 | $49.83 | $49.83 | $49.68 | $49.81 | $41.44 | 5,218 |
| 2018-03-05 | $49.79 | $49.90 | $49.79 | $49.89 | $41.51 | 4,434 |
| 2018-03-02 | $49.41 | $49.59 | $49.30 | $49.56 | $41.23 | 22,454 |
| 2018-03-01 | $49.68 | $49.70 | $49.34 | $49.54 | $41.22 | 28,272 |
| 2018-02-28 | $49.80 | $49.94 | $49.57 | $49.58 | $41.25 | 13,753 |
| 2018-02-27 | $50.30 | $50.33 | $49.85 | $49.85 | $41.47 | 10,763 |
| 2018-02-26 | $50.34 | $50.34 | $50.14 | $50.20 | $41.77 | 9,653 |
| 2018-02-23 | $49.77 | $50.15 | $49.77 | $50.06 | $41.65 | 24,796 |
| 2018-02-22 | $49.65 | $49.97 | $49.60 | $49.60 | $41.27 | 10,248 |
| 2018-02-21 | $49.85 | $50.13 | $49.73 | $49.73 | $41.37 | 14,640 |
| 2018-02-20 | $50.41 | $50.45 | $50.14 | $50.14 | $41.56 | 28,207 |
| 2018-02-16 | $50.43 | $50.57 | $50.25 | $50.49 | $41.86 | 11,113 |
| 2018-02-15 | $50.11 | $50.34 | $50.11 | $50.29 | $41.69 | 4,328 |
| 2018-02-14 | $49.88 | $50.10 | $46.89 | $49.99 | $41.44 | 99,865 |
| 2018-02-13 | $49.91 | $50.08 | $49.91 | $50.08 | $41.51 | 24,423 |
| 2018-02-12 | $50.07 | $52.20 | $49.70 | $50.32 | $41.71 | 51,802 |
| 2018-02-09 | $49.94 | $50.16 | $49.24 | $50.03 | $41.47 | 16,736 |
| 2018-02-08 | $50.24 | $50.24 | $49.81 | $49.82 | $41.30 | 4,074 |
| 2018-02-07 | $50.31 | $50.59 | $50.31 | $50.37 | $41.76 | 8,833 |
| 2018-02-06 | $50.39 | $50.42 | $49.89 | $50.42 | $41.80 | 8,265 |
| 2018-02-05 | $50.62 | $50.76 | $49.86 | $49.86 | $41.33 | 27,831 |
| 2018-02-02 | $50.98 | $51.06 | $50.80 | $50.80 | $42.11 | 35,708 |
| 2018-02-01 | $51.40 | $51.40 | $51.23 | $51.26 | $42.49 | 8,026 |
| 2018-01-31 | $51.48 | $51.49 | $51.23 | $51.23 | $42.47 | 11,505 |
| 2018-01-30 | $51.60 | $51.60 | $51.31 | $51.34 | $42.56 | 25,249 |
| 2018-01-29 | $51.91 | $51.94 | $51.71 | $51.73 | $42.88 | 5,174 |
| 2018-01-26 | $52.15 | $52.15 | $51.87 | $52.01 | $43.11 | 13,501 |
| 2018-01-25 | $51.81 | $51.82 | $51.78 | $51.78 | $42.92 | 2,579 |
| 2018-01-24 | $51.85 | $51.85 | $51.66 | $51.71 | $42.86 | 7,614 |
| 2018-01-23 | $51.55 | $51.68 | $51.53 | $51.60 | $42.78 | 10,400 |
| 2018-01-22 | $51.76 | $51.86 | $51.73 | $51.83 | $42.83 | 6,525 |
| 2018-01-19 | $51.73 | $51.73 | $51.61 | $51.65 | $42.68 | 6,617 |
| 2018-01-18 | $51.95 | $51.95 | $51.53 | $51.55 | $42.60 | 5,257 |
| 2018-01-17 | $51.72 | $51.80 | $51.68 | $51.75 | $42.76 | 10,072 |
| 2018-01-16 | $51.94 | $51.94 | $51.64 | $51.65 | $42.68 | 17,843 |
| 2018-01-12 | $51.68 | $51.71 | $51.58 | $51.64 | $42.67 | 11,497 |
| 2018-01-11 | $51.47 | $51.52 | $51.47 | $51.52 | $42.57 | 10,681 |
| 2018-01-10 | $51.37 | $51.48 | $51.30 | $51.34 | $42.42 | 15,326 |
| 2018-01-09 | $51.63 | $51.65 | $51.44 | $51.45 | $42.51 | 25,506 |
| 2018-01-08 | $51.52 | $51.65 | $51.52 | $51.61 | $42.64 | 10,838 |
| 2018-01-05 | $51.56 | $51.56 | $51.42 | $51.51 | $42.56 | 16,381 |
| 2018-01-04 | $51.61 | $51.61 | $51.50 | $51.50 | $42.55 | 4,076 |
| 2018-01-03 | $51.31 | $51.51 | $51.30 | $51.50 | $42.55 | 37,759 |
| 2018-01-02 | $51.29 | $51.31 | $51.21 | $51.26 | $42.35 | 55,184 |
| 2017-12-29 | $51.26 | $51.26 | $51.12 | $51.13 | $42.24 | 11,022 |
| 2017-12-28 | $51.01 | $51.15 | $51.01 | $51.15 | $42.26 | 2,699 |
| 2017-12-27 | $51.01 | $51.14 | $51.01 | $51.10 | $42.22 | 7,264 |
| 2017-12-26 | $50.95 | $51.08 | $50.95 | $51.04 | $42.17 | 4,143 |
| 2017-12-22 | $50.82 | $50.86 | $50.79 | $50.86 | $42.02 | 7,643 |
| 2017-12-21 | $50.78 | $50.78 | $50.62 | $50.73 | $41.91 | 18,825 |
| 2017-12-20 | $51.35 | $51.35 | $51.08 | $51.11 | $42.03 | 39,865 |
| 2017-12-19 | $51.61 | $51.61 | $51.25 | $51.26 | $42.16 | 6,473 |
| 2017-12-18 | $51.55 | $51.61 | $51.45 | $51.45 | $42.31 | 15,152 |
| 2017-12-15 | $51.43 | $51.45 | $51.33 | $51.40 | $42.27 | 8,779 |
| 2017-12-14 | $51.29 | $51.34 | $51.28 | $51.28 | $42.17 | 5,534 |
| 2017-12-13 | $51.17 | $51.31 | $51.17 | $51.30 | $42.19 | 6,027 |
| 2017-12-12 | $51.16 | $51.24 | $51.10 | $51.13 | $42.05 | 4,490 |
| 2017-12-11 | $51.37 | $51.37 | $51.07 | $51.17 | $42.08 | 9,742 |
| 2017-12-08 | $50.96 | $51.09 | $50.96 | $51.02 | $41.96 | 8,627 |
| 2017-12-07 | $50.91 | $50.97 | $50.83 | $50.97 | $41.92 | 5,528 |
| 2017-12-06 | $50.91 | $50.93 | $50.80 | $50.88 | $41.84 | 8,137 |
| 2017-12-05 | $51.02 | $51.05 | $50.87 | $50.92 | $41.87 | 3,185 |
| 2017-12-04 | $51.46 | $51.46 | $51.05 | $51.05 | $41.98 | 27,022 |
| 2017-12-01 | $50.96 | $51.16 | $50.96 | $51.16 | $42.07 | 21,748 |
| 2017-11-30 | $50.68 | $51.08 | $50.68 | $50.96 | $41.91 | 11,577 |
| 2017-11-29 | $50.70 | $50.74 | $50.47 | $50.47 | $41.50 | 6,011 |
| 2017-11-28 | $50.35 | $50.69 | $50.35 | $50.65 | $41.65 | 4,111 |
| 2017-11-27 | $50.64 | $50.64 | $50.43 | $50.51 | $41.53 | 8,763 |
| 2017-11-24 | $50.57 | $50.59 | $50.55 | $50.59 | $41.60 | 594 |
| 2017-11-22 | $50.49 | $50.49 | $50.34 | $50.46 | $41.50 | 2,362 |
| 2017-11-21 | $50.75 | $50.75 | $50.45 | $50.46 | $41.49 | 6,754 |
| 2017-11-20 | $50.54 | $50.68 | $50.36 | $50.50 | $41.39 | 5,886 |
| 2017-11-17 | $50.58 | $50.60 | $50.48 | $50.53 | $41.42 | 6,139 |
| 2017-11-16 | $50.56 | $50.63 | $50.48 | $50.63 | $41.50 | 5,451 |
| 2017-11-15 | $50.36 | $50.50 | $50.19 | $50.44 | $41.35 | 4,378 |
| 2017-11-14 | $50.60 | $50.60 | $50.49 | $50.58 | $41.46 | 7,921 |
| 2017-11-13 | $50.73 | $50.74 | $50.55 | $50.55 | $41.44 | 7,777 |
| 2017-11-10 | $50.70 | $50.70 | $50.57 | $50.65 | $41.52 | 3,076 |
| 2017-11-09 | $50.78 | $50.78 | $50.52 | $50.72 | $41.58 | 7,426 |
| 2017-11-08 | $50.95 | $50.95 | $50.75 | $50.84 | $41.68 | 1,673 |
| 2017-11-07 | $51.00 | $51.04 | $50.84 | $51.04 | $41.84 | 8,581 |
| 2017-11-06 | $50.89 | $50.94 | $50.74 | $50.94 | $41.76 | 2,336 |
| 2017-11-03 | $50.84 | $50.85 | $50.71 | $50.85 | $41.68 | 2,531 |
| 2017-11-02 | $50.77 | $50.88 | $50.68 | $50.68 | $41.55 | 10,427 |
| 2017-11-01 | $51.03 | $51.04 | $50.68 | $50.68 | $41.55 | 16,767 |
| 2017-10-31 | $50.64 | $50.80 | $50.57 | $50.80 | $41.64 | 13,690 |
| 2017-10-30 | $50.59 | $50.77 | $50.49 | $50.51 | $41.41 | 23,238 |
| 2017-10-27 | $50.55 | $50.76 | $50.37 | $50.76 | $41.61 | 6,918 |
| 2017-10-26 | $50.56 | $50.61 | $50.46 | $50.55 | $41.44 | 18,525 |
| 2017-10-25 | $50.91 | $50.91 | $50.27 | $50.41 | $41.32 | 15,402 |
| 2017-10-24 | $50.84 | $50.99 | $50.84 | $50.86 | $41.69 | 3,184 |
| 2017-10-23 | $51.06 | $51.10 | $50.87 | $50.87 | $41.70 | 6,794 |
| 2017-10-20 | $51.15 | $51.16 | $51.01 | $51.02 | $41.82 | 20,678 |
| 2017-10-19 | $51.19 | $51.23 | $51.19 | $51.23 | $41.87 | 575 |
| 2017-10-18 | $51.26 | $51.38 | $51.17 | $51.19 | $41.84 | 32,891 |
| 2017-10-17 | $51.31 | $51.31 | $51.18 | $51.19 | $41.84 | 6,333 |
| 2017-10-16 | $51.50 | $51.50 | $51.27 | $51.39 | $42.00 | 7,860 |
| 2017-10-13 | $51.33 | $51.44 | $51.33 | $51.41 | $42.02 | 2,792 |
| 2017-10-12 | $51.34 | $51.34 | $51.25 | $51.27 | $41.90 | 3,755 |
| 2017-10-11 | $51.25 | $51.25 | $51.14 | $51.25 | $41.89 | 7,332 |
| 2017-10-10 | $51.11 | $51.33 | $51.11 | $51.26 | $41.89 | 4,503 |
| 2017-10-09 | $51.15 | $51.21 | $51.12 | $51.18 | $41.83 | 1,888 |
| 2017-10-06 | $51.24 | $51.32 | $51.23 | $51.23 | $41.87 | 4,122 |
| 2017-10-05 | $51.31 | $51.31 | $51.21 | $51.27 | $41.90 | 2,283 |
| 2017-10-04 | $51.29 | $51.46 | $51.12 | $51.12 | $41.78 | 130,719 |
| 2017-10-03 | $51.25 | $51.48 | $51.19 | $51.48 | $42.07 | 15,751 |
| 2017-10-02 | $51.21 | $51.31 | $51.17 | $51.31 | $41.93 | 110,651 |
| 2017-09-29 | $51.32 | $51.39 | $51.17 | $51.23 | $41.87 | 4,129 |
| 2017-09-28 | $51.24 | $51.31 | $51.09 | $51.31 | $41.93 | 12,412 |
| 2017-09-27 | $51.48 | $51.58 | $51.30 | $51.58 | $42.15 | 7,358 |
| 2017-09-26 | $51.25 | $51.40 | $51.25 | $51.40 | $42.01 | 5,246 |
| 2017-09-25 | $51.19 | $51.19 | $51.02 | $51.04 | $41.71 | 15,576 |
| 2017-09-22 | $51.15 | $51.15 | $50.97 | $51.05 | $41.72 | 1,848 |
| 2017-09-21 | $51.23 | $51.24 | $51.15 | $51.24 | $41.87 | 6,554 |
| 2017-09-20 | $51.43 | $51.51 | $51.29 | $51.48 | $41.95 | 4,922 |
| 2017-09-19 | $51.37 | $51.54 | $51.32 | $51.32 | $41.82 | 5,176 |
| 2017-09-18 | $51.53 | $51.69 | $51.49 | $51.53 | $41.99 | 8,261 |
| 2017-09-15 | $51.47 | $51.59 | $51.47 | $51.59 | $42.04 | 2,669 |
| 2017-09-14 | $51.57 | $51.57 | $51.43 | $51.47 | $41.94 | 3,975 |
| 2017-09-13 | $51.69 | $51.79 | $51.69 | $51.69 | $42.12 | 8,782 |
| 2017-09-12 | $51.44 | $51.65 | $51.41 | $51.56 | $42.01 | 7,312 |
| 2017-09-11 | $51.51 | $51.52 | $51.46 | $51.47 | $41.94 | 2,962 |
| 2017-09-08 | $51.20 | $51.43 | $51.20 | $51.42 | $41.90 | 6,172 |
| 2017-09-07 | $51.24 | $51.24 | $51.15 | $51.18 | $41.70 | 4,710 |
| 2017-09-06 | $51.24 | $51.24 | $51.20 | $51.24 | $41.75 | 2,534 |
| 2017-09-05 | $51.23 | $51.31 | $51.16 | $51.17 | $41.69 | 9,763 |
| 2017-09-01 | $51.20 | $51.23 | $51.18 | $51.22 | $41.73 | 2,756 |
| 2017-08-31 | $50.69 | $50.99 | $50.69 | $50.99 | $41.55 | 6,296 |
| 2017-08-30 | $50.82 | $50.87 | $50.74 | $50.74 | $41.34 | 16,161 |
| 2017-08-29 | $50.81 | $50.86 | $50.67 | $50.78 | $41.38 | 4,054 |
| 2017-08-28 | $50.71 | $50.84 | $50.66 | $50.83 | $41.42 | 9,362 |
| 2017-08-25 | $50.64 | $50.87 | $50.64 | $50.65 | $41.27 | 9,780 |
| 2017-08-24 | $50.74 | $50.74 | $50.64 | $50.73 | $41.34 | 2,200 |
| 2017-08-23 | $50.52 | $50.62 | $50.52 | $50.61 | $41.24 | 11,629 |
| 2017-08-22 | $50.39 | $50.54 | $50.38 | $50.54 | $41.18 | 4,406 |
| 2017-08-21 | $50.53 | $50.57 | $50.51 | $50.57 | $41.08 | 4,800 |
| 2017-08-18 | $50.36 | $50.90 | $50.36 | $50.55 | $41.06 | 94,716 |
| 2017-08-17 | $50.63 | $50.63 | $50.47 | $50.63 | $41.13 | 2,371 |
| 2017-08-16 | $50.73 | $50.73 | $50.55 | $50.64 | $41.14 | 4,165 |
| 2017-08-15 | $50.69 | $50.75 | $50.69 | $50.71 | $41.19 | 3,782 |
| 2017-08-14 | $50.69 | $50.78 | $50.60 | $50.77 | $41.24 | 3,974 |
| 2017-08-11 | $50.63 | $50.63 | $50.58 | $50.58 | $41.09 | 1,871 |
| 2017-08-10 | $51.02 | $51.02 | $50.67 | $50.80 | $41.26 | 20,910 |
| 2017-08-09 | $51.10 | $51.10 | $50.80 | $50.93 | $41.37 | 21,161 |
| 2017-08-08 | $51.35 | $51.43 | $51.35 | $51.37 | $41.73 | 5,920 |
| 2017-08-07 | $51.30 | $51.40 | $51.30 | $51.36 | $41.72 | 2,396 |
| 2017-08-04 | $51.42 | $51.44 | $51.36 | $51.40 | $41.75 | 2,541 |
| 2017-08-03 | $51.49 | $51.51 | $51.31 | $51.33 | $41.69 | 8,427 |
| 2017-08-02 | $51.46 | $51.48 | $51.24 | $51.46 | $41.80 | 15,141 |
| 2017-08-01 | $51.28 | $51.45 | $51.28 | $51.40 | $41.75 | 74,476 |
| 2017-07-31 | $51.19 | $51.38 | $51.19 | $51.37 | $41.72 | 2,754 |
| 2017-07-28 | $51.56 | $51.56 | $51.19 | $51.42 | $41.77 | 3,311 |
| 2017-07-27 | $51.52 | $51.52 | $51.30 | $51.46 | $41.80 | 9,185 |
| 2017-07-26 | $51.42 | $51.43 | $51.20 | $51.30 | $41.67 | 5,387 |
| 2017-07-25 | $51.48 | $51.50 | $51.00 | $51.50 | $41.83 | 2,550 |
| 2017-07-24 | $51.42 | $51.47 | $51.25 | $51.47 | $41.81 | 5,706 |
| 2017-07-21 | $51.44 | $51.44 | $51.29 | $51.41 | $41.76 | 1,968 |
| 2017-07-20 | $51.27 | $51.50 | $51.26 | $51.48 | $41.69 | 6,019 |
| 2017-07-19 | $51.49 | $51.55 | $51.17 | $51.53 | $41.73 | 11,190 |
| 2017-07-18 | $51.13 | $51.31 | $51.13 | $51.29 | $41.54 | 16,931 |
| 2017-07-17 | $51.32 | $51.36 | $51.26 | $51.34 | $41.58 | 3,396 |
| 2017-07-14 | $51.00 | $51.10 | $51.00 | $51.07 | $41.36 | 6,208 |
| 2017-07-13 | $51.06 | $51.06 | $50.85 | $51.06 | $41.35 | 6,038 |
| 2017-07-12 | $51.24 | $51.24 | $50.79 | $51.21 | $41.47 | 1,363 |
| 2017-07-11 | $50.76 | $50.80 | $50.70 | $50.78 | $41.13 | 7,574 |
| 2017-07-10 | $50.76 | $50.95 | $50.74 | $50.87 | $41.20 | 4,274 |
| 2017-07-07 | $51.17 | $51.48 | $50.63 | $51.09 | $41.38 | 4,430 |
| 2017-07-06 | $50.91 | $50.91 | $50.67 | $50.67 | $41.04 | 4,153 |
| 2017-07-05 | $51.14 | $51.14 | $50.93 | $51.09 | $41.38 | 39,378 |
| 2017-07-03 | $50.98 | $51.05 | $50.98 | $51.01 | $41.31 | 849 |
| 2017-06-30 | $50.93 | $51.01 | $50.84 | $51.01 | $41.31 | 2,063 |
| 2017-06-29 | $51.06 | $51.07 | $50.69 | $50.88 | $41.21 | 8,466 |
| 2017-06-28 | $51.04 | $51.07 | $50.84 | $51.06 | $41.35 | 13,406 |
| 2017-06-27 | $51.18 | $51.19 | $51.02 | $51.03 | $41.33 | 10,535 |
| 2017-06-26 | $50.98 | $51.00 | $50.88 | $50.97 | $41.28 | 7,040 |
| 2017-06-23 | $50.57 | $50.80 | $50.57 | $50.77 | $41.12 | 3,571 |
| 2017-06-22 | $50.52 | $50.67 | $50.51 | $50.51 | $40.91 | 16,035 |
| 2017-06-21 | $50.81 | $50.82 | $50.68 | $50.74 | $40.97 | 4,453 |
| 2017-06-20 | $51.80 | $51.80 | $50.87 | $50.98 | $41.16 | 16,176 |
| 2017-06-19 | $51.13 | $51.16 | $51.07 | $51.13 | $41.28 | 4,910 |
| 2017-06-16 | $50.89 | $50.94 | $50.83 | $50.93 | $41.12 | 2,766 |
| 2017-06-15 | $51.80 | $51.80 | $50.02 | $50.96 | $41.15 | 3,800 |
| 2017-06-14 | $51.16 | $51.16 | $51.06 | $51.07 | $41.23 | 3,579 |
| 2017-06-13 | $51.08 | $51.14 | $51.05 | $51.13 | $41.28 | 3,431 |
| 2017-06-12 | $51.03 | $51.05 | $50.96 | $51.02 | $41.19 | 2,379 |
| 2017-06-09 | $50.97 | $51.00 | $50.91 | $50.96 | $41.15 | 4,054 |
| 2017-06-08 | $50.81 | $51.11 | $50.81 | $50.99 | $41.17 | 8,343 |
| 2017-06-07 | $51.66 | $51.66 | $50.98 | $51.02 | $41.19 | 9,240 |
| 2017-06-06 | $51.14 | $51.17 | $51.00 | $51.10 | $41.26 | 4,661 |
| 2017-06-05 | $51.00 | $51.19 | $50.98 | $51.16 | $41.31 | 9,103 |
| 2017-06-02 | $51.10 | $51.11 | $51.02 | $51.04 | $41.21 | 2,510 |
| 2017-06-01 | $51.02 | $51.14 | $50.89 | $51.14 | $41.29 | 15,259 |
| 2017-05-31 | $50.99 | $50.99 | $50.65 | $50.96 | $41.15 | 14,390 |
| 2017-05-30 | $51.04 | $51.04 | $50.86 | $51.03 | $41.20 | 9,730 |
| 2017-05-26 | $51.05 | $51.07 | $50.86 | $50.96 | $41.15 | 31,375 |
| 2017-05-25 | $50.90 | $51.10 | $50.89 | $51.00 | $41.18 | 8,882 |
| 2017-05-24 | $51.03 | $51.06 | $50.91 | $51.06 | $41.23 | 5,360 |
| 2017-05-23 | $50.99 | $51.20 | $50.93 | $51.14 | $41.29 | 8,435 |
| 2017-05-22 | $50.96 | $50.99 | $50.84 | $50.99 | $41.04 | 17,347 |
| 2017-05-19 | $50.99 | $50.99 | $50.68 | $50.86 | $40.94 | 5,055 |
| 2017-05-18 | $50.70 | $50.82 | $50.60 | $50.61 | $40.74 | 5,000 |
| 2017-05-17 | $50.67 | $50.85 | $50.60 | $50.79 | $40.88 | 21,108 |
| 2017-05-16 | $51.00 | $51.11 | $50.81 | $51.10 | $41.13 | 8,555 |
| 2017-05-15 | $50.80 | $51.02 | $50.69 | $51.00 | $41.05 | 5,774 |
| 2017-05-12 | $50.57 | $50.69 | $50.55 | $50.65 | $40.77 | 2,437 |
| 2017-05-11 | $50.62 | $50.73 | $50.60 | $50.64 | $40.76 | 6,371 |
| 2017-05-10 | $50.46 | $50.67 | $50.46 | $50.67 | $40.79 | 17,422 |
| 2017-05-09 | $50.85 | $50.85 | $50.59 | $50.59 | $40.72 | 20,898 |
| 2017-05-08 | $50.57 | $50.82 | $50.57 | $50.82 | $40.91 | 9,390 |
| 2017-05-05 | $51.11 | $51.11 | $50.50 | $50.75 | $40.85 | 15,746 |
| 2017-05-04 | $50.78 | $50.83 | $50.58 | $50.58 | $40.71 | 30,512 |
| 2017-05-03 | $50.86 | $50.89 | $50.75 | $50.88 | $40.96 | 3,542 |
| 2017-05-02 | $50.93 | $50.93 | $50.79 | $50.87 | $40.95 | 7,943 |
| 2017-05-01 | $50.85 | $50.94 | $50.80 | $50.88 | $40.96 | 4,088 |
| 2017-04-28 | $50.81 | $50.87 | $50.77 | $50.81 | $40.90 | 7,383 |
| 2017-04-27 | $50.71 | $50.91 | $50.71 | $50.76 | $40.86 | 16,079 |
| 2017-04-26 | $50.96 | $51.08 | $50.78 | $51.00 | $41.05 | 9,919 |
| 2017-04-25 | $50.89 | $51.09 | $50.77 | $50.78 | $40.88 | 4,088 |
| 2017-04-24 | $50.65 | $50.87 | $50.62 | $50.63 | $40.76 | 20,445 |
| 2017-04-21 | $50.59 | $50.72 | $50.50 | $50.63 | $40.76 | 25,844 |
| 2017-04-20 | $50.88 | $50.88 | $50.69 | $50.85 | $40.81 | 6,294 |
| 2017-04-19 | $50.85 | $50.98 | $50.73 | $50.75 | $40.73 | 16,831 |
| 2017-04-18 | $50.92 | $50.97 | $50.68 | $50.75 | $40.73 | 16,437 |
| 2017-04-17 | $50.67 | $51.18 | $50.67 | $50.91 | $40.86 | 22,179 |
| 2017-04-13 | $50.71 | $51.08 | $50.63 | $50.80 | $40.77 | 9,781 |
| 2017-04-12 | $50.54 | $50.90 | $50.49 | $50.85 | $40.81 | 7,723 |
| 2017-04-11 | $50.64 | $50.95 | $50.56 | $50.75 | $40.73 | 27,910 |
| 2017-04-10 | $50.71 | $50.82 | $50.62 | $50.76 | $40.73 | 12,272 |
| 2017-04-07 | $50.62 | $51.22 | $50.62 | $50.63 | $40.63 | 8,272 |
| 2017-04-06 | $50.94 | $51.18 | $50.90 | $50.96 | $40.90 | 7,883 |
| 2017-04-05 | $50.81 | $51.35 | $50.68 | $50.68 | $40.67 | 18,216 |
| 2017-04-04 | $50.55 | $51.05 | $50.55 | $50.64 | $40.64 | 22,892 |
| 2017-04-03 | $51.06 | $51.06 | $50.66 | $50.81 | $40.78 | 13,327 |
| 2017-03-31 | $50.50 | $51.06 | $50.50 | $50.81 | $40.78 | 5,975 |
| 2017-03-30 | $50.82 | $51.03 | $50.54 | $50.59 | $40.60 | 13,708 |
| 2017-03-29 | $50.45 | $50.96 | $50.43 | $50.96 | $40.90 | 13,129 |
| 2017-03-28 | $50.72 | $51.10 | $50.54 | $50.54 | $40.56 | 7,308 |
| 2017-03-27 | $50.52 | $50.91 | $50.18 | $50.84 | $40.80 | 22,484 |
| 2017-03-24 | $50.60 | $50.83 | $50.44 | $50.67 | $40.66 | 4,932 |
| 2017-03-23 | $50.64 | $50.89 | $50.32 | $50.47 | $40.50 | 7,208 |
| 2017-03-22 | $50.70 | $50.84 | $50.61 | $50.61 | $40.49 | 27,796 |
| 2017-03-21 | $52.64 | $52.87 | $49.85 | $50.32 | $40.26 | 158 |
| 2017-03-20 | $50.86 | $50.86 | $50.58 | $50.75 | $40.60 | 5,264 |
| 2017-03-17 | $50.88 | $50.91 | $50.50 | $50.82 | $40.66 | 27,161 |
| 2017-03-16 | $50.68 | $50.84 | $50.68 | $50.82 | $40.66 | 3,631 |
| 2017-03-15 | $50.33 | $50.68 | $50.31 | $50.47 | $40.38 | 20,607 |
| 2017-03-14 | $50.26 | $50.46 | $50.17 | $50.46 | $40.37 | 7,609 |
| 2017-03-13 | $50.57 | $50.67 | $50.28 | $50.66 | $40.53 | 10,642 |
| 2017-03-10 | $50.64 | $50.64 | $50.31 | $50.63 | $40.51 | 13,055 |
| 2017-03-09 | $50.68 | $50.68 | $50.17 | $50.52 | $40.42 | 18,733 |
| 2017-03-08 | $50.81 | $50.82 | $50.48 | $50.73 | $40.59 | 13,664 |
| 2017-03-07 | $50.69 | $50.90 | $50.61 | $50.84 | $40.67 | 6,611 |
| 2017-03-06 | $50.83 | $51.00 | $50.83 | $50.95 | $40.76 | 13,769 |
| 2017-03-03 | $51.07 | $51.15 | $50.94 | $51.00 | $40.80 | 14,028 |
| 2017-03-02 | $50.72 | $51.16 | $50.72 | $50.94 | $40.75 | 11,768 |
| 2017-03-01 | $50.93 | $53.07 | $50.87 | $51.00 | $40.80 | 227 |
| 2017-02-28 | $51.11 | $51.11 | $50.71 | $50.80 | $40.64 | 22,801 |
| 2017-02-27 | $51.31 | $51.35 | $51.17 | $51.24 | $40.99 | 19,493 |
| 2017-02-24 | $51.01 | $51.07 | $50.97 | $51.05 | $40.84 | 12,276 |
| 2017-02-23 | $51.18 | $51.18 | $50.83 | $50.86 | $40.69 | 19,045 |
| 2017-02-22 | $51.27 | $51.27 | $50.91 | $51.01 | $40.81 | 16,056 |
| 2017-02-21 | $51.54 | $51.54 | $51.23 | $51.32 | $40.93 | 18,561 |
| 2017-02-17 | $50.87 | $51.30 | $50.73 | $51.16 | $40.81 | 8,857 |
| 2017-02-16 | $51.06 | $51.07 | $50.72 | $51.07 | $40.73 | 16,075 |
| 2017-02-15 | $51.00 | $51.06 | $50.74 | $51.06 | $40.73 | 7,110 |
| 2017-02-14 | $50.96 | $51.14 | $50.96 | $51.14 | $40.79 | 2,022 |
| 2017-02-13 | $51.11 | $51.16 | $50.70 | $51.08 | $40.74 | 14,643 |
| 2017-02-10 | $50.85 | $51.10 | $50.85 | $51.08 | $40.74 | 12,098 |
| 2017-02-09 | $50.76 | $51.14 | $50.76 | $50.91 | $40.61 | 8,150 |
| 2017-02-08 | $50.63 | $50.74 | $50.48 | $50.74 | $40.47 | 13,746 |
| 2017-02-07 | $50.80 | $50.83 | $50.39 | $50.46 | $40.25 | 4,154 |
| 2017-02-06 | $50.75 | $50.75 | $50.43 | $50.70 | $40.44 | 5,241 |
| 2017-02-03 | $50.89 | $51.04 | $50.71 | $50.75 | $40.48 | 11,018 |
| 2017-02-02 | $50.41 | $50.52 | $50.39 | $50.52 | $40.30 | 9,217 |
| 2017-02-01 | $50.50 | $50.60 | $50.20 | $50.45 | $40.24 | 9,448 |
| 2017-01-31 | $50.01 | $50.36 | $50.01 | $50.32 | $40.13 | 7,609 |
| 2017-01-30 | $50.40 | $50.40 | $50.02 | $50.26 | $40.09 | 9,520 |
| 2017-01-27 | $50.53 | $50.55 | $50.22 | $50.55 | $40.32 | 18,162 |
| 2017-01-26 | $51.35 | $51.35 | $50.25 | $50.51 | $40.29 | 14,818 |
| 2017-01-25 | $51.29 | $51.29 | $50.47 | $50.77 | $40.50 | 17,677 |
| 2017-01-24 | $50.36 | $50.50 | $50.30 | $50.50 | $40.28 | 17,550 |
| 2017-01-23 | $50.08 | $50.15 | $49.95 | $50.12 | $39.98 | 10,295 |
| 2017-01-20 | $51.75 | $51.75 | $49.87 | $50.30 | $40.12 | 29,727 |
| 2017-01-19 | $50.52 | $50.52 | $50.02 | $50.21 | $39.93 | 4,902 |
| 2017-01-18 | $50.87 | $50.87 | $50.26 | $50.26 | $39.97 | 15,873 |
| 2017-01-17 | $50.56 | $50.56 | $50.26 | $50.38 | $40.06 | 8,545 |
| 2017-01-13 | $50.66 | $50.82 | $50.18 | $50.18 | $39.90 | 17,579 |
| 2017-01-12 | $50.24 | $50.36 | $50.00 | $50.36 | $40.04 | 16,918 |
| 2017-01-11 | $50.34 | $50.34 | $50.02 | $50.32 | $40.01 | 18,603 |
| 2017-01-10 | $50.37 | $50.51 | $50.23 | $50.25 | $39.96 | 19,703 |
| 2017-01-09 | $50.24 | $51.24 | $50.13 | $50.25 | $39.96 | 42,952 |
| 2017-01-06 | $50.15 | $50.67 | $50.15 | $50.43 | $40.10 | 10,938 |
| 2017-01-05 | $50.24 | $50.37 | $50.15 | $50.36 | $40.04 | 45,431 |
| 2017-01-04 | $50.49 | $50.54 | $50.21 | $50.31 | $40.01 | 62,524 |
| 2017-01-03 | $50.00 | $50.48 | $49.89 | $50.15 | $39.88 | 142,973 |
| 2016-12-30 | $50.01 | $50.21 | $50.00 | $50.03 | $39.78 | 56,202 |
| 2016-12-29 | $49.92 | $50.24 | $49.92 | $50.15 | $39.88 | 97,086 |
| 2016-12-28 | $51.93 | $51.93 | $49.69 | $49.84 | $39.63 | 49,675 |
| 2016-12-27 | $50.16 | $50.34 | $49.97 | $50.25 | $39.96 | 32,281 |
| 2016-12-23 | $49.80 | $52.24 | $49.80 | $49.95 | $39.72 | 31,595 |
| 2016-12-22 | $49.95 | $50.22 | $49.86 | $49.94 | $39.71 | 35,676 |
| 2016-12-21 | $50.15 | $50.31 | $49.89 | $50.05 | $39.80 | 104,764 |
| 2016-12-20 | $50.27 | $50.27 | $50.10 | $50.25 | $39.83 | 47,009 |
| 2016-12-19 | $49.88 | $50.09 | $49.85 | $50.05 | $39.67 | 35,625 |
| 2016-12-16 | $50.10 | $50.23 | $50.01 | $50.03 | $39.66 | 33,672 |
| 2016-12-15 | $50.00 | $50.20 | $49.82 | $50.10 | $39.71 | 35,298 |
| 2016-12-14 | $50.35 | $50.38 | $50.00 | $50.10 | $39.71 | 23,012 |
| 2016-12-13 | $50.55 | $50.55 | $50.18 | $50.31 | $39.88 | 28,566 |
| 2016-12-12 | $50.08 | $50.60 | $49.86 | $50.13 | $39.73 | 59,364 |
| 2016-12-09 | $50.15 | $50.15 | $49.66 | $50.02 | $39.65 | 45,629 |
| 2016-12-08 | $50.09 | $50.44 | $49.68 | $50.08 | $39.70 | 69,990 |
| 2016-12-07 | $49.80 | $49.90 | $49.62 | $49.90 | $39.55 | 21,350 |
| 2016-12-06 | $49.55 | $49.70 | $49.36 | $49.50 | $39.24 | 17,947 |
| 2016-12-05 | $49.42 | $49.74 | $49.39 | $49.59 | $39.31 | 61,821 |
| 2016-12-02 | $49.47 | $49.50 | $49.25 | $49.33 | $39.10 | 54,526 |
| 2016-12-01 | $49.58 | $50.04 | $49.46 | $49.46 | $39.21 | 77,403 |
| 2016-11-30 | $49.39 | $49.74 | $49.37 | $49.65 | $39.35 | 11,676 |
| 2016-11-29 | $49.65 | $50.48 | $49.39 | $49.60 | $39.31 | 55,472 |
| 2016-11-28 | $49.80 | $49.84 | $49.55 | $49.66 | $39.36 | 15,978 |
| 2016-11-25 | $49.55 | $49.80 | $49.55 | $49.79 | $39.46 | 9,287 |
| 2016-11-23 | $50.22 | $50.22 | $49.61 | $49.85 | $39.51 | 135,263 |
| 2016-11-22 | $50.00 | $50.08 | $49.18 | $50.08 | $39.70 | 27,124 |
| 2016-11-21 | $49.86 | $49.90 | $49.50 | $49.59 | $39.18 | 20,104 |
| 2016-11-18 | $49.75 | $49.75 | $49.30 | $49.44 | $39.06 | 30,640 |
| 2016-11-17 | $49.55 | $49.97 | $49.43 | $49.78 | $39.33 | 52,697 |
| 2016-11-16 | $49.68 | $49.80 | $49.45 | $49.71 | $39.28 | 185,436 |
| 2016-11-15 | $49.83 | $49.86 | $49.43 | $49.47 | $39.09 | 15,015 |
| 2016-11-14 | $49.50 | $49.67 | $49.38 | $49.67 | $39.24 | 6,824 |
| 2016-11-11 | $49.40 | $49.79 | $49.40 | $49.78 | $39.33 | 3,122 |
| 2016-11-10 | $50.68 | $51.90 | $49.80 | $50.10 | $39.58 | 17,950 |
| 2016-11-09 | $49.98 | $50.28 | $49.40 | $50.23 | $39.69 | 7,508 |
| 2016-11-08 | $49.70 | $50.00 | $49.70 | $49.85 | $39.39 | 1,598 |
| 2016-11-07 | $49.64 | $49.96 | $49.49 | $49.51 | $39.12 | 12,425 |
| 2016-11-04 | $49.83 | $49.85 | $49.53 | $49.53 | $39.13 | 2,989 |
| 2016-11-03 | $50.10 | $50.10 | $49.62 | $49.65 | $39.23 | 48,626 |
| 2016-11-02 | $50.05 | $50.07 | $49.71 | $50.07 | $39.56 | 9,504 |
| 2016-11-01 | $49.96 | $50.47 | $49.91 | $50.14 | $39.62 | 9,617 |
| 2016-10-31 | $50.15 | $50.35 | $50.12 | $50.33 | $39.77 | 13,032 |
| 2016-10-28 | $49.96 | $50.21 | $49.96 | $50.20 | $39.66 | 7,575 |
| 2016-10-27 | $50.35 | $50.35 | $49.85 | $50.21 | $39.67 | 20,950 |
| 2016-10-26 | $51.97 | $52.00 | $50.49 | $50.59 | $39.97 | 18,405 |
| 2016-10-25 | $50.40 | $50.73 | $50.40 | $50.72 | $40.07 | 10,907 |
| 2016-10-24 | $50.35 | $50.50 | $50.31 | $50.43 | $39.85 | 10,155 |
| 2016-10-21 | $50.48 | $50.49 | $50.39 | $50.43 | $39.84 | 12,183 |
| 2016-10-20 | $50.38 | $50.45 | $50.25 | $50.36 | $39.66 | 4,963 |
| 2016-10-19 | $50.35 | $50.38 | $50.30 | $50.38 | $39.68 | 3,203 |
| 2016-10-18 | $50.25 | $50.65 | $50.12 | $50.65 | $39.89 | 17,580 |
| 2016-10-17 | $50.25 | $50.40 | $50.19 | $50.40 | $39.70 | 10,900 |
| 2016-10-14 | $50.19 | $50.21 | $50.18 | $50.18 | $39.53 | 2,325 |
| 2016-10-13 | $50.00 | $50.12 | $49.95 | $49.95 | $39.34 | 2,986 |
| 2016-10-12 | $50.00 | $51.74 | $50.00 | $50.09 | $39.45 | 18,967 |
| 2016-10-11 | $50.23 | $50.23 | $50.23 | $50.23 | $39.56 | 100 |
| 2016-10-10 | $50.25 | $50.25 | $50.25 | $50.25 | $39.58 | 706 |
| 2016-10-07 | $50.34 | $50.35 | $50.11 | $50.35 | $39.65 | 1,175 |
| 2016-10-06 | $50.85 | $50.85 | $50.40 | $50.40 | $39.70 | 589 |
| 2016-10-05 | $50.59 | $50.59 | $50.59 | $50.59 | $39.85 | 4 |
| 2016-10-04 | $50.66 | $50.95 | $50.59 | $50.59 | $39.85 | 1,265 |
| 2016-10-03 | $51.14 | $51.31 | $50.01 | $50.89 | $40.08 | 3,405 |
| 2016-09-30 | $50.41 | $50.47 | $50.41 | $50.47 | $39.75 | 1,831 |
| 2016-09-29 | $50.60 | $50.60 | $50.50 | $50.52 | $39.79 | 2,216 |
| 2016-09-28 | $50.94 | $50.94 | $50.94 | $50.94 | $40.12 | 575 |
| 2016-09-27 | $50.61 | $50.82 | $50.42 | $50.47 | $39.75 | 5,398 |
| 2016-09-26 | $50.50 | $50.50 | $50.50 | $50.50 | $39.77 | 240 |
| 2016-09-23 | $51.23 | $51.23 | $51.04 | $51.05 | $40.21 | 800 |
| 2016-09-22 | $50.40 | $50.93 | $50.40 | $50.83 | $40.03 | 1,806 |
| 2016-09-21 | $50.61 | $50.61 | $50.31 | $50.31 | $39.62 | 652 |
| 2016-09-20 | $50.20 | $50.77 | $50.20 | $50.77 | $39.86 | 556 |
| 2016-09-19 | $50.49 | $52.53 | $50.10 | $50.65 | $39.77 | 4,994 |
| 2016-09-16 | $50.49 | $50.49 | $50.49 | $50.49 | $39.64 | 100 |
| 2016-09-15 | $50.83 | $50.83 | $50.00 | $50.43 | $39.59 | 1,536 |
| 2016-09-14 | $50.25 | $50.25 | $50.02 | $50.02 | $39.27 | 383 |
| 2016-09-13 | $50.86 | $50.86 | $50.35 | $50.39 | $39.56 | 2,270 |
| 2016-09-12 | $50.85 | $50.85 | $50.10 | $50.10 | $39.33 | 1,237 |
| 2016-09-09 | $51.20 | $51.25 | $51.04 | $51.25 | $40.24 | 734 |
| 2016-09-08 | $50.83 | $50.83 | $50.83 | $50.83 | $39.91 | 100 |
| 2016-09-07 | $50.94 | $50.94 | $50.91 | $50.91 | $39.97 | 385 |
| 2016-09-06 | $50.88 | $50.88 | $50.88 | $50.88 | $39.95 | 116 |
| 2016-09-02 | $50.70 | $50.70 | $50.70 | $50.70 | $39.81 | 272 |
| 2016-09-01 | $50.40 | $51.52 | $50.40 | $50.50 | $39.65 | 2,483 |
| 2016-08-31 | $51.02 | $51.25 | $50.36 | $50.50 | $39.65 | 6,593 |
| 2016-08-30 | $51.34 | $52.43 | $51.01 | $51.01 | $40.05 | 1,756 |
| 2016-08-29 | $50.63 | $50.63 | $50.63 | $50.63 | $39.75 | 222 |
| 2016-08-26 | $50.98 | $51.03 | $50.98 | $51.03 | $40.06 | 935 |
| 2016-08-25 | $51.05 | $51.05 | $50.72 | $51.05 | $40.08 | 2,370 |
| 2016-08-24 | $51.25 | $51.25 | $50.93 | $51.09 | $40.11 | 2,094 |
| 2016-08-23 | $50.85 | $51.25 | $50.85 | $51.25 | $40.24 | 1,251 |
| 2016-08-22 | $50.26 | $51.01 | $50.26 | $51.01 | $39.92 | 1,534 |
| 2016-08-19 | $51.46 | $51.46 | $51.46 | $51.46 | $40.28 | 329 |
| 2016-08-18 | $50.99 | $50.99 | $50.99 | $50.99 | $39.91 | 806 |
| 2016-08-17 | $50.95 | $50.95 | $50.77 | $50.77 | $39.74 | 1,209 |
| 2016-08-16 | $51.24 | $51.31 | $50.90 | $51.07 | $39.97 | 4,737 |
| 2016-08-15 | $51.24 | $51.25 | $50.94 | $51.17 | $40.05 | 1,747 |
| 2016-08-12 | $50.99 | $50.99 | $50.99 | $50.99 | $39.91 | 201 |
| 2016-08-11 | $50.41 | $51.24 | $50.41 | $50.89 | $39.83 | 4,344 |
| 2016-08-10 | $51.25 | $51.25 | $51.25 | $51.25 | $40.11 | 182 |
| 2016-08-09 | $50.22 | $51.09 | $50.22 | $50.70 | $39.68 | 7,995 |
| 2016-08-08 | $48.82 | $48.82 | $48.82 | $48.82 | $38.21 | 710 |
| 2016-08-05 | $49.52 | $50.70 | $49.52 | $50.70 | $39.68 | 445 |
| 2016-08-04 | $49.50 | $50.72 | $49.40 | $50.34 | $39.40 | 4,682 |
| 2016-08-03 | $51.97 | $52.37 | $49.61 | $49.61 | $38.83 | 1,917 |
| 2016-08-02 | $51.18 | $51.18 | $47.98 | $49.98 | $39.12 | 1,904 |
| 2016-08-01 | $51.05 | $51.05 | $51.05 | $51.05 | $39.96 | 29 |
| 2016-07-29 | $51.05 | $51.05 | $51.05 | $51.05 | $39.96 | 107 |
| 2016-07-28 | $50.64 | $51.00 | $50.64 | $50.75 | $39.72 | 5,313 |
| 2016-07-27 | $50.40 | $51.24 | $50.40 | $50.70 | $39.68 | 1,997 |
| 2016-07-26 | $50.55 | $50.55 | $50.55 | $50.55 | $39.56 | 30 |
| 2016-07-25 | $50.55 | $50.55 | $50.55 | $50.55 | $39.56 | 87 |
| 2016-07-22 | $51.18 | $51.18 | $50.26 | $50.55 | $39.56 | 6,253 |
| 2016-07-21 | $50.85 | $51.00 | $50.74 | $50.74 | $39.72 | 2,553 |
| 2016-07-20 | $51.14 | $51.16 | $50.78 | $50.98 | $39.78 | 2,600 |
| 2016-07-19 | $50.80 | $50.89 | $50.80 | $50.89 | $39.71 | 550 |
| 2016-07-18 | $50.78 | $50.78 | $50.78 | $50.78 | $39.62 | 183 |
| 2016-07-15 | $50.63 | $50.74 | $50.26 | $50.74 | $39.59 | 1,300 |
| 2016-07-14 | $51.20 | $51.25 | $50.88 | $50.93 | $39.74 | 5,652 |
| 2016-07-13 | $51.82 | $51.82 | $51.82 | $51.82 | $40.43 | 200 |
| 2016-07-12 | $48.17 | $52.13 | $48.17 | $50.35 | $39.28 | 2,129 |
| 2016-07-11 | $50.77 | $50.77 | $49.90 | $49.90 | $38.93 | 2,450 |
| 2016-07-08 | $50.25 | $50.27 | $49.90 | $50.26 | $39.21 | 887 |
| 2016-07-07 | $50.72 | $51.25 | $50.37 | $50.55 | $39.44 | 4,602 |
| 2016-07-06 | $47.80 | $47.80 | $47.80 | $47.80 | $37.29 | 142 |
| 2016-07-05 | $47.80 | $47.80 | $47.80 | $47.80 | $37.29 | 223 |
| 2016-07-01 | $49.82 | $50.27 | $49.82 | $50.27 | $39.22 | 599 |
| 2016-06-30 | $49.80 | $50.07 | $49.80 | $50.07 | $39.06 | 20,709 |
| 2016-06-29 | $49.57 | $49.57 | $49.50 | $49.52 | $38.64 | 1,853 |
| 2016-06-28 | $49.15 | $49.19 | $49.01 | $49.19 | $38.38 | 1,513 |
| 2016-06-27 | $48.97 | $49.21 | $48.97 | $49.21 | $38.39 | 1,516 |
| 2016-06-24 | $49.25 | $49.36 | $49.01 | $49.36 | $38.51 | 3,206 |
| 2016-06-23 | $49.31 | $49.32 | $49.20 | $49.20 | $38.39 | 1,565 |
| 2016-06-22 | $49.25 | $49.47 | $49.25 | $49.47 | $38.60 | 1,336 |
| 2016-06-21 | $49.55 | $49.55 | $49.25 | $49.35 | $38.38 | 690 |
| 2016-06-20 | $49.78 | $49.78 | $49.78 | $49.78 | $38.71 | 215 |
| 2016-06-17 | $50.75 | $51.58 | $49.17 | $49.58 | $38.56 | 4,190 |
| 2016-06-16 | $49.35 | $49.35 | $49.35 | $49.35 | $38.38 | 0 |
| 2016-06-15 | $49.35 | $49.35 | $49.35 | $49.35 | $38.38 | 0 |
| 2016-06-14 | $49.35 | $49.35 | $49.35 | $49.35 | $38.38 | 497 |
| 2016-06-13 | $50.64 | $50.75 | $49.08 | $49.55 | $38.53 | 1,072 |
| 2016-06-10 | $49.89 | $49.89 | $49.89 | $49.89 | $38.80 | 0 |
| 2016-06-09 | $49.89 | $49.89 | $49.65 | $49.89 | $38.80 | 988 |
| 2016-06-08 | $49.40 | $49.40 | $49.40 | $49.40 | $38.42 | 254 |
| 2016-06-07 | $49.75 | $49.75 | $49.74 | $49.75 | $38.69 | 2,078 |
| 2016-06-06 | $49.30 | $49.52 | $49.30 | $49.30 | $38.34 | 7,700 |
| 2016-06-03 | $50.11 | $50.75 | $49.55 | $49.55 | $38.53 | 2,140 |
| 2016-06-02 | $48.99 | $49.17 | $48.90 | $48.90 | $38.03 | 1,000 |
| 2016-06-01 | $48.91 | $49.05 | $48.91 | $49.05 | $38.15 | 201 |
| 2016-05-31 | $50.54 | $50.68 | $48.81 | $48.85 | $37.99 | 3,582 |
| 2016-05-27 | $48.85 | $50.75 | $48.85 | $50.73 | $39.45 | 1,545 |
| 2016-05-26 | $48.85 | $48.85 | $48.85 | $48.85 | $37.99 | 255 |
| 2016-05-25 | $48.82 | $48.90 | $48.55 | $48.90 | $38.03 | 1,014 |
| 2016-05-24 | $48.80 | $48.80 | $48.80 | $48.80 | $37.95 | 631 |
| 2016-05-23 | $48.64 | $48.85 | $48.64 | $48.73 | $37.90 | 2,811 |
| 2016-05-20 | $48.87 | $48.87 | $48.87 | $48.87 | $38.00 | 180 |
| 2016-05-19 | $48.77 | $48.77 | $48.77 | $48.77 | $37.80 | 255 |
| 2016-05-18 | $50.88 | $50.92 | $48.68 | $48.68 | $37.73 | 626 |
| 2016-05-17 | $48.54 | $48.54 | $48.54 | $48.54 | $37.62 | 234 |
| 2016-05-16 | $48.51 | $48.51 | $48.51 | $48.51 | $37.60 | 20 |
| 2016-05-13 | $49.10 | $49.10 | $48.51 | $48.51 | $37.60 | 411 |
| 2016-05-12 | $48.36 | $48.36 | $48.36 | $48.36 | $37.49 | 313 |
| 2016-05-11 | $48.57 | $48.91 | $48.51 | $48.91 | $37.91 | 1,722 |
| 2016-05-10 | $48.80 | $48.80 | $48.55 | $48.60 | $37.67 | 1,655 |
| 2016-05-09 | $48.81 | $48.81 | $48.70 | $48.77 | $37.81 | 1,287 |
| 2016-05-06 | $48.86 | $48.86 | $48.86 | $48.86 | $37.87 | 452 |
| 2016-05-05 | $48.98 | $48.98 | $48.98 | $48.98 | $37.97 | 165 |
| 2016-05-04 | $48.77 | $48.77 | $48.53 | $48.77 | $37.80 | 1,457 |
| 2016-05-03 | $50.00 | $50.00 | $47.84 | $48.93 | $37.93 | 1,525 |
| 2016-05-02 | $49.04 | $49.04 | $49.04 | $49.04 | $38.01 | 149 |
| 2016-04-29 | $49.15 | $49.15 | $49.15 | $49.15 | $38.10 | 578 |
| 2016-04-28 | $48.97 | $48.97 | $48.97 | $48.97 | $37.96 | 142 |
| 2016-04-27 | $48.84 | $48.84 | $48.84 | $48.84 | $37.86 | 0 |
| 2016-04-26 | $48.84 | $48.84 | $48.84 | $48.84 | $37.86 | 29 |
| 2016-04-25 | $48.84 | $48.84 | $48.84 | $48.84 | $37.86 | 138 |
| 2016-04-22 | $48.84 | $48.84 | $48.84 | $48.84 | $37.86 | 0 |
| 2016-04-21 | $48.84 | $48.84 | $48.84 | $48.84 | $37.86 | 93 |
| 2016-04-20 | $49.10 | $49.10 | $49.00 | $49.00 | $37.86 | 575 |
| 2016-04-19 | $48.91 | $48.93 | $48.46 | $48.80 | $37.71 | 2,235 |
| 2016-04-18 | $48.11 | $48.35 | $48.00 | $48.03 | $37.11 | 1,346 |
| 2016-04-15 | $48.18 | $48.54 | $48.12 | $48.51 | $37.48 | 1,278 |
| 2016-04-14 | $48.56 | $48.64 | $47.75 | $48.14 | $37.20 | 23,589 |
| 2016-04-13 | $47.95 | $48.31 | $47.95 | $48.31 | $37.33 | 1,258 |
| 2016-04-12 | $47.80 | $47.80 | $47.78 | $47.80 | $36.93 | 717 |
| 2016-04-11 | $47.80 | $47.80 | $47.80 | $47.80 | $36.93 | 463 |
| 2016-04-08 | $48.22 | $48.22 | $48.19 | $48.22 | $37.26 | 1,523 |
| 2016-04-07 | $47.00 | $47.00 | $47.00 | $47.00 | $36.31 | 73 |
| 2016-04-06 | $47.00 | $47.00 | $47.00 | $47.00 | $36.31 | 164 |
| 2016-04-05 | $47.60 | $47.60 | $47.27 | $47.39 | $36.62 | 1,200 |
| 2016-04-04 | $47.90 | $47.90 | $47.61 | $47.61 | $36.78 | 14,884 |
| 2016-04-01 | $47.93 | $47.93 | $47.93 | $47.93 | $37.03 | 356 |
| 2016-03-31 | $48.30 | $48.30 | $47.98 | $48.11 | $37.17 | 4,437 |
| 2016-03-30 | $47.88 | $48.09 | $47.88 | $48.08 | $37.15 | 786 |
| 2016-03-29 | $47.78 | $47.78 | $47.78 | $47.78 | $36.92 | 560 |
| 2016-03-28 | $47.71 | $47.71 | $47.71 | $47.71 | $36.86 | 556 |
| 2016-03-24 | $47.70 | $47.70 | $47.70 | $47.70 | $36.85 | 29 |
| 2016-03-23 | $47.70 | $47.70 | $47.70 | $47.70 | $36.85 | 1,715 |
| 2016-03-22 | $48.21 | $48.21 | $47.80 | $47.80 | $36.81 | 1,931 |
| 2016-03-21 | $48.00 | $48.25 | $48.00 | $48.25 | $37.15 | 2,115 |
| 2016-03-18 | $47.71 | $47.71 | $47.71 | $47.71 | $36.74 | 79 |
| 2016-03-17 | $47.86 | $47.88 | $47.71 | $47.71 | $36.74 | 937 |
| 2016-03-16 | $47.57 | $47.60 | $47.49 | $47.60 | $36.65 | 1,666 |
| 2016-03-15 | $49.93 | $49.93 | $47.57 | $47.57 | $36.63 | 2,201 |
| 2016-03-14 | $47.42 | $47.42 | $47.42 | $47.42 | $36.52 | 120 |
| 2016-03-11 | $49.83 | $49.83 | $47.39 | $47.42 | $36.52 | 1,472 |
| 2016-03-10 | $47.52 | $47.52 | $47.52 | $47.52 | $36.60 | 0 |
| 2016-03-09 | $47.52 | $47.52 | $47.52 | $47.52 | $36.60 | 265 |
| 2016-03-08 | $47.08 | $47.08 | $47.08 | $47.08 | $36.25 | 225 |
| 2016-03-07 | $47.58 | $47.58 | $47.54 | $47.58 | $36.64 | 849 |
| 2016-03-04 | $47.32 | $47.37 | $47.00 | $47.00 | $36.19 | 1,490 |
| 2016-03-03 | $47.50 | $47.50 | $46.87 | $46.87 | $36.09 | 547 |
| 2016-03-02 | $46.47 | $46.90 | $46.44 | $46.90 | $36.12 | 1,761 |
| 2016-03-01 | $46.75 | $46.75 | $46.62 | $46.74 | $35.99 | 1,156 |
| 2016-02-29 | $46.20 | $46.72 | $46.20 | $46.72 | $35.98 | 1,095 |
| 2016-02-26 | $46.59 | $46.59 | $46.20 | $46.20 | $35.58 | 1,112 |
| 2016-02-25 | $46.35 | $46.40 | $46.24 | $46.40 | $35.73 | 1,572 |
| 2016-02-24 | $46.40 | $46.40 | $46.40 | $46.40 | $35.73 | 30 |
| 2016-02-23 | $46.46 | $46.46 | $45.86 | $46.40 | $35.73 | 753 |
| 2016-02-22 | $45.96 | $46.02 | $45.96 | $46.02 | $35.32 | 527 |
| 2016-02-19 | $46.19 | $46.25 | $46.09 | $46.25 | $35.49 | 1,390 |
| 2016-02-18 | $46.14 | $46.14 | $46.07 | $46.08 | $35.36 | 1,452 |
| 2016-02-17 | $45.20 | $45.20 | $45.20 | $45.20 | $34.68 | 1 |
| 2016-02-16 | $45.06 | $45.20 | $45.06 | $45.20 | $34.68 | 895 |
| 2016-02-12 | $44.84 | $45.02 | $44.58 | $45.02 | $34.55 | 1,390 |
| 2016-02-11 | $45.42 | $45.42 | $45.42 | $45.42 | $34.86 | 2 |
| 2016-02-10 | $45.07 | $45.42 | $44.98 | $45.42 | $34.86 | 643 |
| 2016-02-09 | $44.84 | $45.00 | $44.84 | $45.00 | $34.53 | 309 |
| 2016-02-08 | $45.93 | $45.93 | $43.73 | $43.73 | $33.56 | 752 |
| 2016-02-05 | $46.12 | $46.12 | $45.72 | $45.98 | $35.29 | 1,458 |
| 2016-02-04 | $45.77 | $46.25 | $45.74 | $45.74 | $35.10 | 1,971 |
| 2016-02-03 | $45.72 | $45.95 | $45.72 | $45.95 | $35.26 | 1,187 |
| 2016-02-02 | $45.80 | $45.90 | $45.80 | $45.87 | $35.20 | 1,304 |
| 2016-02-01 | $45.95 | $45.95 | $45.95 | $45.95 | $35.26 | 520 |
| 2016-01-29 | $45.16 | $45.16 | $45.16 | $45.16 | $34.65 | 7 |
| 2016-01-28 | $45.06 | $45.16 | $45.06 | $45.16 | $34.65 | 814 |
| 2016-01-27 | $44.89 | $47.43 | $44.89 | $45.23 | $34.71 | 1,906 |
| 2016-01-26 | $45.64 | $45.64 | $43.54 | $43.54 | $33.41 | 742 |
| 2016-01-25 | $46.80 | $46.80 | $46.50 | $46.61 | $35.77 | 2,850 |
| 2016-01-22 | $46.00 | $46.11 | $46.00 | $46.11 | $35.38 | 948 |
| 2016-01-21 | $46.00 | $46.00 | $45.76 | $45.76 | $35.12 | 1,885 |
| 2016-01-20 | $44.88 | $45.31 | $42.39 | $43.54 | $33.30 | 10,562 |
| 2016-01-19 | $44.78 | $45.16 | $44.74 | $44.84 | $34.29 | 1,141 |
| 2016-01-15 | $45.00 | $45.00 | $44.63 | $45.00 | $34.41 | 3,380 |
| 2016-01-14 | $45.20 | $45.21 | $45.20 | $45.21 | $34.57 | 2,250 |
| 2016-01-13 | $45.65 | $45.65 | $45.12 | $45.12 | $34.50 | 4,519 |
| 2016-01-12 | $45.69 | $45.69 | $45.54 | $45.69 | $34.94 | 711 |
| 2016-01-11 | $45.56 | $45.65 | $45.46 | $45.65 | $34.91 | 415 |
| 2016-01-08 | $45.56 | $45.94 | $45.56 | $45.93 | $35.12 | 1,210 |
| 2016-01-07 | $46.06 | $46.09 | $45.95 | $45.95 | $35.14 | 588 |
| 2016-01-06 | $46.29 | $46.29 | $46.28 | $46.28 | $35.39 | 292 |
| 2016-01-05 | $46.29 | $46.29 | $46.29 | $46.29 | $35.40 | 306 |
| 2016-01-04 | $46.19 | $46.28 | $46.19 | $46.28 | $35.39 | 507 |
| 2015-12-31 | $46.41 | $46.49 | $46.41 | $46.49 | $35.55 | 410 |
| 2015-12-30 | $46.48 | $46.48 | $46.48 | $46.48 | $35.54 | 1,036 |
| 2015-12-29 | $46.54 | $46.65 | $46.08 | $46.55 | $35.59 | 17,561 |
| 2015-12-28 | $46.51 | $46.51 | $46.51 | $46.51 | $35.57 | 35 |
| 2015-12-24 | $46.51 | $46.51 | $46.51 | $46.51 | $35.57 | 0 |
| 2015-12-23 | $46.00 | $46.51 | $46.00 | $46.51 | $35.57 | 2,316 |
| 2015-12-22 | $45.87 | $45.87 | $45.87 | $45.87 | $34.96 | 840 |
| 2015-12-21 | $45.83 | $45.94 | $45.83 | $45.91 | $34.99 | 1,199 |
| 2015-12-18 | $45.86 | $45.86 | $45.44 | $45.44 | $34.63 | 2,197 |
| 2015-12-17 | $45.77 | $45.77 | $45.77 | $45.77 | $34.88 | 18 |
| 2015-12-16 | $46.16 | $46.32 | $45.70 | $45.77 | $34.88 | 9,075 |
| 2015-12-15 | $45.77 | $45.77 | $45.77 | $45.77 | $34.88 | 30 |
| 2015-12-14 | $45.77 | $45.77 | $45.77 | $45.77 | $34.88 | 0 |
| 2015-12-11 | $45.63 | $45.77 | $45.63 | $45.77 | $34.88 | 2,674 |
| 2015-12-10 | $46.06 | $46.39 | $45.99 | $45.99 | $35.05 | 695 |
| 2015-12-09 | $46.31 | $46.35 | $46.05 | $46.05 | $35.10 | 1,162 |
| 2015-12-08 | $45.93 | $46.32 | $45.93 | $46.32 | $35.30 | 2,840 |
| 2015-12-07 | $46.00 | $46.00 | $45.85 | $45.92 | $35.00 | 874 |
| 2015-12-04 | $46.61 | $46.61 | $46.61 | $46.61 | $35.52 | 0 |
| 2015-12-03 | $46.58 | $46.78 | $46.36 | $46.61 | $35.52 | 1,350 |
| 2015-12-02 | $46.66 | $46.76 | $46.64 | $46.76 | $35.63 | 566 |
| 2015-12-01 | $47.35 | $47.35 | $47.10 | $47.10 | $35.90 | 359 |
| 2015-11-30 | $46.88 | $47.22 | $46.88 | $47.22 | $35.99 | 1,205 |
| 2015-11-27 | $47.13 | $47.13 | $47.13 | $47.13 | $35.92 | 0 |
| 2015-11-25 | $47.13 | $47.13 | $47.13 | $47.13 | $35.92 | 205 |
| 2015-11-24 | $46.68 | $46.68 | $46.68 | $46.68 | $35.58 | 1,370 |
| 2015-11-23 | $46.99 | $47.20 | $46.82 | $46.82 | $35.68 | 727 |
| 2015-11-20 | $47.11 | $47.29 | $47.00 | $47.24 | $36.00 | 1,970 |
| 2015-11-19 | $47.28 | $47.28 | $47.28 | $47.28 | $35.91 | 550 |
| 2015-11-18 | $47.18 | $47.18 | $47.18 | $47.18 | $35.83 | 0 |
| 2015-11-17 | $47.18 | $47.18 | $47.18 | $47.18 | $35.83 | 67 |
| 2015-11-16 | $47.18 | $47.18 | $47.18 | $47.18 | $35.83 | 150 |
| 2015-11-13 | $47.18 | $47.18 | $47.18 | $47.18 | $35.83 | 2 |
| 2015-11-12 | $46.91 | $47.18 | $46.91 | $47.18 | $35.83 | 763 |
| 2015-11-11 | $45.94 | $48.70 | $45.94 | $48.70 | $36.99 | 425 |
| 2015-11-10 | $45.95 | $47.74 | $45.95 | $47.74 | $36.26 | 755 |
| 2015-11-09 | $47.34 | $47.34 | $47.34 | $47.34 | $35.96 | 43 |
| 2015-11-06 | $47.47 | $47.47 | $47.22 | $47.34 | $35.96 | 730 |
| 2015-11-05 | $47.53 | $47.99 | $47.53 | $47.99 | $36.45 | 1,424 |
| 2015-11-04 | $48.94 | $48.94 | $48.94 | $48.94 | $37.17 | 366 |
| 2015-11-03 | $46.46 | $47.60 | $45.64 | $47.60 | $36.15 | 1,050 |
| 2015-11-02 | $46.24 | $47.98 | $46.00 | $47.51 | $36.09 | 5,609 |
| 2015-10-30 | $47.74 | $47.74 | $47.74 | $47.74 | $36.26 | 10 |
| 2015-10-29 | $47.70 | $47.75 | $47.30 | $47.74 | $36.26 | 1,764 |
| 2015-10-28 | $46.93 | $47.21 | $46.93 | $47.21 | $35.86 | 400 |
| 2015-10-27 | $47.57 | $47.57 | $45.31 | $45.43 | $34.51 | 1,540 |
| 2015-10-26 | $45.55 | $49.73 | $45.55 | $47.81 | $36.31 | 3,008 |
| 2015-10-23 | $48.00 | $49.89 | $47.51 | $47.91 | $36.39 | 7,007 |
| 2015-10-22 | $47.58 | $49.39 | $45.53 | $47.51 | $36.09 | 13,487 |
| 2015-10-21 | $48.11 | $48.11 | $47.93 | $47.93 | $36.40 | 1,675 |
| 2015-10-20 | $48.80 | $49.42 | $47.99 | $47.99 | $36.33 | 659 |
| 2015-10-19 | $48.45 | $48.45 | $48.45 | $48.45 | $36.68 | 982 |
| 2015-10-16 | $47.91 | $48.00 | $47.91 | $48.00 | $36.34 | 12,629 |
| 2015-10-15 | $47.00 | $47.32 | $47.00 | $47.32 | $35.82 | 3,361 |
| 2015-10-14 | $45.31 | $48.00 | $45.31 | $47.74 | $36.14 | 2,124 |
| 2015-10-13 | $47.55 | $47.88 | $47.46 | $47.88 | $36.25 | 1,346 |
| 2015-10-12 | $47.93 | $47.93 | $47.54 | $47.54 | $35.99 | 473 |
| 2015-10-09 | $48.21 | $49.99 | $45.48 | $47.49 | $35.95 | 6,885 |
| 2015-10-08 | $48.27 | $48.27 | $48.27 | $48.27 | $36.54 | 120 |
| 2015-10-07 | $47.75 | $49.54 | $47.75 | $49.54 | $37.50 | 928 |
| 2015-10-06 | $49.25 | $49.25 | $49.25 | $49.25 | $37.28 | 264 |
| 2015-10-05 | $49.40 | $49.40 | $47.29 | $47.37 | $35.86 | 617 |
| 2015-10-02 | $45.78 | $46.46 | $45.78 | $46.46 | $35.17 | 4,917 |
| 2015-10-01 | $45.97 | $45.97 | $45.97 | $45.97 | $34.80 | 1 |
| 2015-09-30 | $48.54 | $48.54 | $45.97 | $45.97 | $34.80 | 552 |
| 2015-09-29 | $46.53 | $46.63 | $46.37 | $46.38 | $35.11 | 1,004 |
| 2015-09-28 | $46.99 | $47.00 | $46.26 | $46.52 | $35.22 | 2,105 |
| 2015-09-25 | $46.61 | $46.99 | $46.61 | $46.99 | $35.57 | 6,492 |
| 2015-09-24 | $44.93 | $46.35 | $44.93 | $46.32 | $35.06 | 700 |
| 2015-09-23 | $44.74 | $44.74 | $44.74 | $44.74 | $33.87 | 61 |
| 2015-09-22 | $46.97 | $47.45 | $44.85 | $44.90 | $33.87 | 1,605 |
| 2015-09-21 | $49.66 | $49.66 | $47.00 | $47.06 | $35.50 | 18,097 |
| 2015-09-18 | $47.42 | $47.42 | $47.42 | $47.42 | $35.77 | 163 |
| 2015-09-17 | $47.01 | $47.01 | $47.01 | $47.01 | $35.46 | 1 |
| 2015-09-16 | $47.06 | $47.06 | $47.01 | $47.01 | $35.46 | 2,918 |
| 2015-09-15 | $47.01 | $47.01 | $47.01 | $47.01 | $35.46 | 0 |
| 2015-09-14 | $47.28 | $47.28 | $47.01 | $47.01 | $35.46 | 514 |
| 2015-09-11 | $48.12 | $48.12 | $48.12 | $48.12 | $36.30 | 135 |
| 2015-09-10 | $47.30 | $48.00 | $47.00 | $47.00 | $35.45 | 1,056 |
| 2015-09-09 | $47.07 | $47.75 | $47.07 | $47.75 | $36.02 | 604 |
| 2015-09-08 | $47.40 | $47.40 | $47.00 | $47.00 | $35.45 | 535 |
| 2015-09-04 | $47.35 | $47.35 | $47.05 | $47.05 | $35.49 | 1,394 |
| 2015-09-03 | $47.05 | $47.05 | $47.05 | $47.05 | $35.49 | 0 |
| 2015-09-02 | $47.05 | $47.05 | $46.95 | $47.05 | $35.49 | 3,421 |
| 2015-09-01 | $46.54 | $46.54 | $46.54 | $46.54 | $35.10 | 201 |
| 2015-08-31 | $47.01 | $47.18 | $46.08 | $46.08 | $34.76 | 1,851 |
| 2015-08-28 | $46.99 | $46.99 | $46.99 | $46.99 | $35.45 | 303 |
| 2015-08-27 | $46.46 | $46.80 | $44.20 | $46.80 | $35.30 | 7,152 |
| 2015-08-26 | $46.40 | $46.42 | $46.40 | $46.42 | $35.01 | 962 |
| 2015-08-25 | $47.20 | $47.27 | $46.70 | $46.75 | $35.26 | 3,111 |
| 2015-08-24 | $46.36 | $47.27 | $46.36 | $47.18 | $35.59 | 1,865 |
| 2015-08-21 | $47.71 | $47.71 | $47.53 | $47.59 | $35.90 | 4,898 |
| 2015-08-20 | $48.09 | $48.09 | $48.09 | $48.09 | $36.15 | 381 |
| 2015-08-19 | $48.40 | $48.43 | $46.02 | $48.28 | $36.30 | 13,602 |
| 2015-08-18 | $47.45 | $48.45 | $47.45 | $48.35 | $36.35 | 3,024 |
| 2015-08-17 | $47.95 | $47.95 | $46.93 | $47.39 | $35.63 | 17,764 |
First Trust Strategic Income ETF (FDIV) News Headlines
Recent First Trust Strategic Income ETF (FDIV) News
Similar Companies to First Trust Strategic Income ETF (FDIV) 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 | -- | -- | -- |