Pacer Pacific Asset Floating Rate High Income ETF (FLRT) Exchange: NYSE ARCA
Data as of Nov. 4, 2025
$47.21 ($-0.04) -0.08%
Pacer Pacific Asset Floating Rate High Income ETF - Daily Information
Click for more stock information on Pacer Pacific Asset Floating Rate High Income ETF.| Daily Information | Data | 
|---|---|
| Date | Nov. 4, 2025 | 
| Open | $47.37 | 
| Previous Close | $47.21 | 
| High | $47.37 | 
| Low | $47.21 | 
| Adjusted Open | $47.37 | 
| Previous Adjusted Close | $47.21 | 
| Adjusted High | $47.37 | 
| Adjusted Low | $47.21 | 
About Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
Pacific Asset Management LLC (the “Sub-Adviser”) seeks to achieve the Fund’s investment objective by selecting a focused portfolio comprised primarily of income-producing senior floating rate loans. Under normal circumstances, the Fund will invest at least 80% of its net assets (plus any borrowings for investment purposes) in senior floating rate loans. The Fund is expected to invest primarily in loans and other securities that are rated below investment grade (i.e., high yield securities, sometimes called “junk bonds” or non-investment grade securities) or, if unrated, of comparable quality as determined by the Sub-Adviser. Floating rate loans are debt instruments with interest rates which float, adjust or vary periodically based upon a benchmark indicator, a specified adjustment schedule, or prevailing interest rates. The Fund invests in U.S. dollar denominated senior floating rate loans of domestic and foreign issuers. Senior floating rate loans are debt instruments that may have a right to payment that is senior to most other debts of borrowers. Borrowers may include corporations, partnerships and other entities that operate in a variety of industries and geographic regions, which may from time to time prepay their loan obligations in response, for example, to changes in interest rates. Senior loans in which the Fund may invest include secured and unsecured loans. Generally, secured floating rate loans are secured by specific assets of the borrower. The Fund is actively managed. In pursuing its investment objective, the Fund seeks to outperform the S&P/LSTA Leveraged Loan 100 Index (the “Benchmark Index”). The Fund may invest up to 20% of its assets in certain other types of debt instruments or securities including corporate bonds and secured or unsecured second lien floating rate loans. Second lien loans generally are second in line behind senior loans in terms of prepayment priority with respect to pledged collateral and therefore have a lower credit quality as compared to senior loans but may produce a higher yield to compensate for the additional risk. On a day-to-day basis, the Fund may hold money market instruments, cash, and/or other cash equivalents. The Fund may invest from time to time more heavily in one or more sectors of the economy than other sectors.
Invest in Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
Historical Stock Data for Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
| Date | Open | High | Low | Close | Adj.Close | Volume | 
|---|---|---|---|---|---|---|
| 2025-11-03 | $47.37 | $47.37 | $47.21 | $47.21 | $47.21 | 154,295 | 
| 2025-10-31 | $47.27 | $47.29 | $47.23 | $47.25 | $47.25 | 144,934 | 
| 2025-10-30 | $47.23 | $47.25 | $47.20 | $47.23 | $47.23 | 96,588 | 
| 2025-10-29 | $47.25 | $47.26 | $47.22 | $47.26 | $47.26 | 59,920 | 
| 2025-10-28 | $47.22 | $47.23 | $47.19 | $47.23 | $47.23 | 93,286 | 
| 2025-10-27 | $47.20 | $47.22 | $47.17 | $47.21 | $47.21 | 149,433 | 
| 2025-10-24 | $47.15 | $47.18 | $47.14 | $47.16 | $47.16 | 106,306 | 
| 2025-10-23 | $47.09 | $47.13 | $47.09 | $47.10 | $47.10 | 57,361 | 
| 2025-10-22 | $47.34 | $47.38 | $47.32 | $47.36 | $47.11 | 75,786 | 
| 2025-10-21 | $47.33 | $47.37 | $47.32 | $47.37 | $47.12 | 77,113 | 
| 2025-10-20 | $47.33 | $47.35 | $47.31 | $47.32 | $47.07 | 111,985 | 
| 2025-10-17 | $47.31 | $47.33 | $47.29 | $47.33 | $47.08 | 82,044 | 
| 2025-10-16 | $47.36 | $47.36 | $47.26 | $47.26 | $47.26 | 54,946 | 
| 2025-10-15 | $47.30 | $47.34 | $47.27 | $47.28 | $47.28 | 107,387 | 
| 2025-10-14 | $47.33 | $47.38 | $47.30 | $47.38 | $47.38 | 103,438 | 
| 2025-10-13 | $47.28 | $47.30 | $47.25 | $47.28 | $47.28 | 55,261 | 
| 2025-10-10 | $47.40 | $47.42 | $47.29 | $47.29 | $47.29 | 132,555 | 
| 2025-10-09 | $47.41 | $47.41 | $47.36 | $47.38 | $47.38 | 66,330 | 
| 2025-10-08 | $47.43 | $47.44 | $47.39 | $47.39 | $47.39 | 76,632 | 
| 2025-10-07 | $47.45 | $47.45 | $47.40 | $47.42 | $47.42 | 73,804 | 
| 2025-10-06 | $47.44 | $47.45 | $47.41 | $47.44 | $47.44 | 76,096 | 
| 2025-10-03 | $47.42 | $47.44 | $47.38 | $47.43 | $47.43 | 89,114 | 
| 2025-10-02 | $47.41 | $47.42 | $47.39 | $47.41 | $47.41 | 61,166 | 
| 2025-10-01 | $47.40 | $47.41 | $47.37 | $47.39 | $47.39 | 133,624 | 
| 2025-09-30 | $47.39 | $47.40 | $47.37 | $47.39 | $47.39 | 78,968 | 
| 2025-09-29 | $47.39 | $47.42 | $47.36 | $47.37 | $47.37 | 181,499 | 
| 2025-09-26 | $47.39 | $47.42 | $47.35 | $47.39 | $47.39 | 57,758 | 
| 2025-09-25 | $47.36 | $47.39 | $47.32 | $47.36 | $47.36 | 139,439 | 
| 2025-09-24 | $47.61 | $47.61 | $47.59 | $47.61 | $47.61 | 58,277 | 
| 2025-09-23 | $47.60 | $47.62 | $47.57 | $47.58 | $47.58 | 61,716 | 
| 2025-09-22 | $47.60 | $47.60 | $47.56 | $47.58 | $47.58 | 73,167 | 
| 2025-09-19 | $47.60 | $47.64 | $47.58 | $47.64 | $47.64 | 51,378 | 
| 2025-09-18 | $47.56 | $47.58 | $47.54 | $47.54 | $47.54 | 60,088 | 
| 2025-09-17 | $47.55 | $47.55 | $47.51 | $47.53 | $47.53 | 94,264 | 
| 2025-09-16 | $47.56 | $47.56 | $47.50 | $47.54 | $47.54 | 66,751 | 
| 2025-09-15 | $47.53 | $47.55 | $47.50 | $47.55 | $47.55 | 62,155 | 
| 2025-09-12 | $47.51 | $47.51 | $47.47 | $47.49 | $47.49 | 84,281 | 
| 2025-09-11 | $47.47 | $47.49 | $47.45 | $47.48 | $47.48 | 73,863 | 
| 2025-09-10 | $47.47 | $47.47 | $47.43 | $47.45 | $47.45 | 92,376 | 
| 2025-09-09 | $47.44 | $47.45 | $47.42 | $47.44 | $47.44 | 74,686 | 
| 2025-09-08 | $47.44 | $47.45 | $47.42 | $47.44 | $47.44 | 72,802 | 
| 2025-09-05 | $47.43 | $47.45 | $47.35 | $47.40 | $47.40 | 162,840 | 
| 2025-09-04 | $47.40 | $47.46 | $47.37 | $47.43 | $47.43 | 67,328 | 
| 2025-09-03 | $47.39 | $47.40 | $47.35 | $47.38 | $47.38 | 58,469 | 
| 2025-09-02 | $47.35 | $47.39 | $47.30 | $47.38 | $47.38 | 110,133 | 
| 2025-08-29 | $47.35 | $47.39 | $47.33 | $47.39 | $47.39 | 96,399 | 
| 2025-08-28 | $47.35 | $47.38 | $47.32 | $47.37 | $47.37 | 65,401 | 
| 2025-08-27 | $47.35 | $47.39 | $47.30 | $47.36 | $47.36 | 78,697 | 
| 2025-08-26 | $47.60 | $47.61 | $47.59 | $47.61 | $47.30 | 65,716 | 
| 2025-08-25 | $47.60 | $47.61 | $47.57 | $47.60 | $47.29 | 56,611 | 
| 2025-08-22 | $47.58 | $47.61 | $47.57 | $47.60 | $47.29 | 63,903 | 
| 2025-08-21 | $47.56 | $47.56 | $47.52 | $47.54 | $47.23 | 60,553 | 
| 2025-08-20 | $47.57 | $47.57 | $47.51 | $47.57 | $47.57 | 69,049 | 
| 2025-08-19 | $47.56 | $47.56 | $47.54 | $47.55 | $47.55 | 89,021 | 
| 2025-08-18 | $47.55 | $47.56 | $47.53 | $47.55 | $47.55 | 68,267 | 
| 2025-08-15 | $47.57 | $47.60 | $47.50 | $47.54 | $47.54 | 287,538 | 
| 2025-08-14 | $47.51 | $47.53 | $47.49 | $47.53 | $47.53 | 133,310 | 
| 2025-08-13 | $47.55 | $47.55 | $47.49 | $47.51 | $47.51 | 124,768 | 
| 2025-08-12 | $47.52 | $47.55 | $47.50 | $47.53 | $47.53 | 61,603 | 
| 2025-08-11 | $47.51 | $47.53 | $47.50 | $47.51 | $47.51 | 71,743 | 
| 2025-08-08 | $47.49 | $47.52 | $47.49 | $47.51 | $47.51 | 34,030 | 
| 2025-08-07 | $47.50 | $47.51 | $47.43 | $47.43 | $47.43 | 62,404 | 
| 2025-08-06 | $47.47 | $47.50 | $47.46 | $47.49 | $47.49 | 70,041 | 
| 2025-08-05 | $47.45 | $47.47 | $47.44 | $47.47 | $47.47 | 54,605 | 
| 2025-08-04 | $47.46 | $47.49 | $47.45 | $47.45 | $47.45 | 77,514 | 
| 2025-08-01 | $47.43 | $47.46 | $47.39 | $47.43 | $47.43 | 111,112 | 
| 2025-07-31 | $47.47 | $47.47 | $47.40 | $47.42 | $47.42 | 62,726 | 
| 2025-07-30 | $47.44 | $47.45 | $47.42 | $47.42 | $47.42 | 68,587 | 
| 2025-07-29 | $47.44 | $47.45 | $47.42 | $47.42 | $47.42 | 63,816 | 
| 2025-07-28 | $47.44 | $47.44 | $47.42 | $47.42 | $47.42 | 65,014 | 
| 2025-07-25 | $47.41 | $47.44 | $47.40 | $47.43 | $47.43 | 74,713 | 
| 2025-07-24 | $47.40 | $47.41 | $47.37 | $47.41 | $47.41 | 174,312 | 
| 2025-07-23 | $47.65 | $47.66 | $47.64 | $47.65 | $47.40 | 202,672 | 
| 2025-07-22 | $47.68 | $47.68 | $47.61 | $47.62 | $47.37 | 61,728 | 
| 2025-07-21 | $47.63 | $47.65 | $47.60 | $47.60 | $47.35 | 68,537 | 
| 2025-07-18 | $47.63 | $47.63 | $47.60 | $47.62 | $47.36 | 71,447 | 
| 2025-07-17 | $47.59 | $47.61 | $47.58 | $47.61 | $47.35 | 54,040 | 
| 2025-07-16 | $47.57 | $47.59 | $47.53 | $47.59 | $47.33 | 86,283 | 
| 2025-07-15 | $47.56 | $47.56 | $47.53 | $47.54 | $47.29 | 101,573 | 
| 2025-07-14 | $47.53 | $47.56 | $47.52 | $47.55 | $47.30 | 83,274 | 
| 2025-07-11 | $47.51 | $47.54 | $47.50 | $47.53 | $47.53 | 79,905 | 
| 2025-07-10 | $47.50 | $47.55 | $47.48 | $47.51 | $47.51 | 110,004 | 
| 2025-07-09 | $47.47 | $47.50 | $47.47 | $47.48 | $47.48 | 96,172 | 
| 2025-07-08 | $47.46 | $47.48 | $47.45 | $47.46 | $47.46 | 148,411 | 
| 2025-07-07 | $47.47 | $47.47 | $47.44 | $47.46 | $47.46 | 69,273 | 
| 2025-07-03 | $47.44 | $47.46 | $47.43 | $47.46 | $47.46 | 55,543 | 
| 2025-07-02 | $47.40 | $47.52 | $47.39 | $47.44 | $47.44 | 163,802 | 
| 2025-07-01 | $47.41 | $47.48 | $47.39 | $47.45 | $47.45 | 338,409 | 
| 2025-06-30 | $47.39 | $47.60 | $47.37 | $47.60 | $47.60 | 265,931 | 
| 2025-06-27 | $47.34 | $47.35 | $47.32 | $47.34 | $47.34 | 103,635 | 
| 2025-06-26 | $47.30 | $47.31 | $47.28 | $47.30 | $47.30 | 99,656 | 
| 2025-06-25 | $47.58 | $47.58 | $47.54 | $47.58 | $47.58 | 80,664 | 
| 2025-06-24 | $47.55 | $47.60 | $47.53 | $47.55 | $47.55 | 55,533 | 
| 2025-06-23 | $47.55 | $47.55 | $47.49 | $47.52 | $47.52 | 63,036 | 
| 2025-06-20 | $47.50 | $47.50 | $47.46 | $47.48 | $47.48 | 61,057 | 
| 2025-06-18 | $47.49 | $47.49 | $47.45 | $47.47 | $47.47 | 43,433 | 
| 2025-06-17 | $47.48 | $47.48 | $47.41 | $47.41 | $47.41 | 50,729 | 
| 2025-06-16 | $47.42 | $47.44 | $47.39 | $47.41 | $47.41 | 54,915 | 
| 2025-06-13 | $47.42 | $47.47 | $47.38 | $47.44 | $47.44 | 67,905 | 
| 2025-06-12 | $47.38 | $47.41 | $47.38 | $47.40 | $47.40 | 73,142 | 
| 2025-06-11 | $47.42 | $47.42 | $47.37 | $47.39 | $47.39 | 129,192 | 
| 2025-06-10 | $47.41 | $47.41 | $47.36 | $47.39 | $47.39 | 148,322 | 
| 2025-06-09 | $47.38 | $47.39 | $47.35 | $47.38 | $47.38 | 48,575 | 
| 2025-06-06 | $47.37 | $47.39 | $47.34 | $47.35 | $47.35 | 50,635 | 
| 2025-06-05 | $47.34 | $47.35 | $47.32 | $47.33 | $47.33 | 72,803 | 
| 2025-06-04 | $47.29 | $47.32 | $47.29 | $47.30 | $47.30 | 50,107 | 
| 2025-06-03 | $47.28 | $47.30 | $47.28 | $47.29 | $47.29 | 72,545 | 
| 2025-06-02 | $47.26 | $47.30 | $47.23 | $47.28 | $47.28 | 53,401 | 
| 2025-05-30 | $47.25 | $47.30 | $47.23 | $47.28 | $47.28 | 68,349 | 
| 2025-05-29 | $47.25 | $47.25 | $47.20 | $47.23 | $47.23 | 52,379 | 
| 2025-05-28 | $47.16 | $47.22 | $47.07 | $47.16 | $47.16 | 74,629 | 
| 2025-05-27 | $47.17 | $47.19 | $47.12 | $47.16 | $47.16 | 125,493 | 
| 2025-05-23 | $47.10 | $47.14 | $47.07 | $47.12 | $47.12 | 56,937 | 
| 2025-05-22 | $47.09 | $47.13 | $47.09 | $47.11 | $47.11 | 53,069 | 
| 2025-05-21 | $47.27 | $47.31 | $47.25 | $47.27 | $47.09 | 54,129 | 
| 2025-05-20 | $47.35 | $47.35 | $47.20 | $47.30 | $47.12 | 66,602 | 
| 2025-05-19 | $47.24 | $47.36 | $47.23 | $47.33 | $47.15 | 47,777 | 
| 2025-05-16 | $47.30 | $47.38 | $47.23 | $47.28 | $47.28 | 69,420 | 
| 2025-05-15 | $47.23 | $47.27 | $47.19 | $47.27 | $47.27 | 60,995 | 
| 2025-05-14 | $47.17 | $47.19 | $47.09 | $47.17 | $47.17 | 70,465 | 
| 2025-05-13 | $47.14 | $47.18 | $47.13 | $47.16 | $47.16 | 60,248 | 
| 2025-05-12 | $47.06 | $47.06 | $46.90 | $46.91 | $46.91 | 103,512 | 
| 2025-05-09 | $46.95 | $46.95 | $46.79 | $46.87 | $46.87 | 104,038 | 
| 2025-05-08 | $46.82 | $46.87 | $46.80 | $46.82 | $46.82 | 125,714 | 
| 2025-05-07 | $46.79 | $46.82 | $46.74 | $46.79 | $46.79 | 74,773 | 
| 2025-05-06 | $46.72 | $46.79 | $46.72 | $46.76 | $46.76 | 119,587 | 
| 2025-05-05 | $46.70 | $46.78 | $46.70 | $46.74 | $46.74 | 34,318 | 
| 2025-05-02 | $46.68 | $46.71 | $46.63 | $46.66 | $46.66 | 69,994 | 
| 2025-05-01 | $46.61 | $46.64 | $46.58 | $46.59 | $46.59 | 52,156 | 
| 2025-04-30 | $46.61 | $46.66 | $46.55 | $46.66 | $46.66 | 68,073 | 
| 2025-04-29 | $46.53 | $46.59 | $46.52 | $46.56 | $46.56 | 67,207 | 
| 2025-04-28 | $46.52 | $46.54 | $46.44 | $46.51 | $46.51 | 195,940 | 
| 2025-04-25 | $46.48 | $46.54 | $46.45 | $46.51 | $46.51 | 43,221 | 
| 2025-04-24 | $46.42 | $46.49 | $46.38 | $46.48 | $46.48 | 60,431 | 
| 2025-04-23 | $46.59 | $46.61 | $46.49 | $46.54 | $46.32 | 50,462 | 
| 2025-04-22 | $46.52 | $46.52 | $46.45 | $46.49 | $46.26 | 40,278 | 
| 2025-04-21 | $46.49 | $46.51 | $46.43 | $46.49 | $46.26 | 47,538 | 
| 2025-04-17 | $46.52 | $46.53 | $46.48 | $46.50 | $46.28 | 55,449 | 
| 2025-04-16 | $46.45 | $46.55 | $46.39 | $46.41 | $46.19 | 66,746 | 
| 2025-04-15 | $46.41 | $46.47 | $46.41 | $46.44 | $46.22 | 116,881 | 
| 2025-04-14 | $46.44 | $46.55 | $45.95 | $46.34 | $46.11 | 104,021 | 
| 2025-04-11 | $46.32 | $46.40 | $45.89 | $45.89 | $45.67 | 239,252 | 
| 2025-04-10 | $45.83 | $46.55 | $45.65 | $45.96 | $45.74 | 203,124 | 
| 2025-04-09 | $46.19 | $46.75 | $45.22 | $46.50 | $46.28 | 105,770 | 
| 2025-04-08 | $46.02 | $46.33 | $45.82 | $46.06 | $45.84 | 259,974 | 
| 2025-04-07 | $45.06 | $46.24 | $45.06 | $46.08 | $45.86 | 707,028 | 
| 2025-04-04 | $46.72 | $46.80 | $46.00 | $46.00 | $45.78 | 772,355 | 
| 2025-04-03 | $47.00 | $47.01 | $46.76 | $46.77 | $46.55 | 196,397 | 
| 2025-04-02 | $47.05 | $47.05 | $47.03 | $47.05 | $46.82 | 77,809 | 
| 2025-04-01 | $47.09 | $47.09 | $47.02 | $47.03 | $46.80 | 115,506 | 
| 2025-03-31 | $47.07 | $47.09 | $47.04 | $47.09 | $46.86 | 129,417 | 
| 2025-03-28 | $47.06 | $47.07 | $47.04 | $47.06 | $46.83 | 91,898 | 
| 2025-03-27 | $47.03 | $47.05 | $47.00 | $47.03 | $46.80 | 54,057 | 
| 2025-03-26 | $47.29 | $47.30 | $47.26 | $47.26 | $46.77 | 80,316 | 
| 2025-03-25 | $47.36 | $47.36 | $47.30 | $47.32 | $46.83 | 65,123 | 
| 2025-03-24 | $47.29 | $47.30 | $47.28 | $47.30 | $46.81 | 45,273 | 
| 2025-03-21 | $47.27 | $47.29 | $47.25 | $47.29 | $47.29 | 85,297 | 
| 2025-03-20 | $47.24 | $47.31 | $47.14 | $47.27 | $47.27 | 268,160 | 
| 2025-03-19 | $47.22 | $47.24 | $47.21 | $47.24 | $47.24 | 98,296 | 
| 2025-03-18 | $47.22 | $47.22 | $47.20 | $47.21 | $47.21 | 73,742 | 
| 2025-03-17 | $47.24 | $47.26 | $47.16 | $47.25 | $47.25 | 147,180 | 
| 2025-03-14 | $47.22 | $47.24 | $47.21 | $47.21 | $47.21 | 198,133 | 
| 2025-03-13 | $47.28 | $47.29 | $47.25 | $47.26 | $47.26 | 548,421 | 
| 2025-03-12 | $47.27 | $47.30 | $47.27 | $47.30 | $47.30 | 82,719 | 
| 2025-03-11 | $47.35 | $47.35 | $47.30 | $47.32 | $47.32 | 318,464 | 
| 2025-03-10 | $47.44 | $47.44 | $47.38 | $47.40 | $47.40 | 234,406 | 
| 2025-03-07 | $47.42 | $47.44 | $47.42 | $47.44 | $47.44 | 101,713 | 
| 2025-03-06 | $47.44 | $47.45 | $47.42 | $47.45 | $47.45 | 161,196 | 
| 2025-03-05 | $47.43 | $47.45 | $47.41 | $47.41 | $47.41 | 163,473 | 
| 2025-03-04 | $47.46 | $47.47 | $47.42 | $47.47 | $47.47 | 212,712 | 
| 2025-03-03 | $47.50 | $47.50 | $47.47 | $47.47 | $47.47 | 186,483 | 
| 2025-02-28 | $47.47 | $47.51 | $47.47 | $47.51 | $47.51 | 109,563 | 
| 2025-02-27 | $47.47 | $47.57 | $47.46 | $47.49 | $47.49 | 208,135 | 
| 2025-02-26 | $47.47 | $47.48 | $47.43 | $47.46 | $47.46 | 323,604 | 
| 2025-02-25 | $47.74 | $47.75 | $47.72 | $47.75 | $47.45 | 149,581 | 
| 2025-02-24 | $47.75 | $47.75 | $47.73 | $47.75 | $47.44 | 70,124 | 
| 2025-02-21 | $47.71 | $47.75 | $47.71 | $47.73 | $47.73 | 75,508 | 
| 2025-02-20 | $47.71 | $47.73 | $47.70 | $47.72 | $47.72 | 81,895 | 
| 2025-02-19 | $47.70 | $47.73 | $47.70 | $47.72 | $47.72 | 130,430 | 
| 2025-02-18 | $47.72 | $47.73 | $47.70 | $47.73 | $47.73 | 83,900 | 
| 2025-02-14 | $47.70 | $47.71 | $47.69 | $47.71 | $47.71 | 103,640 | 
| 2025-02-13 | $47.66 | $47.68 | $47.65 | $47.68 | $47.68 | 100,646 | 
| 2025-02-12 | $47.64 | $47.65 | $47.64 | $47.64 | $47.64 | 129,230 | 
| 2025-02-11 | $47.66 | $47.69 | $47.65 | $47.69 | $47.69 | 100,375 | 
| 2025-02-10 | $47.66 | $47.66 | $47.64 | $47.65 | $47.65 | 89,778 | 
| 2025-02-07 | $47.66 | $47.68 | $47.64 | $47.66 | $47.66 | 131,862 | 
| 2025-02-06 | $47.70 | $47.70 | $47.66 | $47.66 | $47.66 | 50,296 | 
| 2025-02-05 | $47.65 | $47.67 | $47.64 | $47.67 | $47.67 | 76,761 | 
| 2025-02-04 | $47.63 | $47.64 | $47.62 | $47.63 | $47.63 | 74,348 | 
| 2025-02-03 | $47.65 | $47.65 | $47.61 | $47.62 | $47.62 | 99,111 | 
| 2025-01-31 | $47.67 | $47.67 | $47.64 | $47.66 | $47.66 | 98,860 | 
| 2025-01-30 | $47.62 | $47.64 | $47.62 | $47.63 | $47.63 | 89,859 | 
| 2025-01-29 | $47.60 | $47.61 | $47.59 | $47.60 | $47.60 | 60,061 | 
| 2025-01-28 | $47.59 | $47.61 | $47.59 | $47.61 | $47.61 | 123,551 | 
| 2025-01-27 | $47.58 | $47.61 | $47.58 | $47.60 | $47.60 | 80,842 | 
| 2025-01-24 | $47.58 | $47.58 | $47.53 | $47.57 | $47.57 | 98,565 | 
| 2025-01-23 | $47.55 | $47.56 | $47.53 | $47.56 | $47.56 | 108,912 | 
| 2025-01-22 | $47.77 | $47.77 | $47.73 | $47.73 | $47.52 | 95,232 | 
| 2025-01-21 | $47.78 | $47.80 | $47.73 | $47.80 | $47.59 | 115,327 | 
| 2025-01-17 | $47.75 | $47.75 | $47.71 | $47.75 | $47.54 | 217,723 | 
| 2025-01-16 | $47.69 | $47.70 | $47.68 | $47.69 | $47.47 | 85,882 | 
| 2025-01-15 | $47.68 | $47.77 | $47.63 | $47.77 | $47.56 | 89,705 | 
| 2025-01-14 | $47.69 | $47.69 | $47.61 | $47.64 | $47.43 | 39,117 | 
| 2025-01-13 | $47.73 | $47.73 | $47.61 | $47.64 | $47.42 | 164,490 | 
| 2025-01-10 | $47.69 | $47.69 | $47.64 | $47.65 | $47.44 | 168,286 | 
| 2025-01-08 | $47.65 | $47.66 | $47.63 | $47.66 | $47.66 | 110,901 | 
| 2025-01-07 | $47.64 | $47.65 | $47.62 | $47.62 | $47.62 | 65,371 | 
| 2025-01-06 | $47.62 | $47.64 | $47.62 | $47.62 | $47.62 | 154,381 | 
| 2025-01-03 | $47.59 | $47.62 | $47.57 | $47.62 | $47.62 | 69,687 | 
| 2025-01-02 | $47.54 | $47.57 | $47.53 | $47.55 | $47.55 | 120,728 | 
| 2024-12-31 | $47.53 | $47.54 | $47.52 | $47.54 | $47.54 | 103,497 | 
| 2024-12-30 | $47.51 | $47.54 | $47.48 | $47.51 | $47.51 | 151,880 | 
| 2024-12-27 | $47.51 | $47.51 | $47.48 | $47.51 | $47.51 | 112,837 | 
| 2024-12-26 | $47.87 | $47.87 | $47.84 | $47.85 | $47.47 | 70,648 | 
| 2024-12-24 | $47.86 | $47.86 | $47.81 | $47.84 | $47.46 | 40,772 | 
| 2024-12-23 | $47.84 | $47.86 | $47.81 | $47.86 | $47.48 | 97,428 | 
| 2024-12-20 | $47.80 | $47.83 | $47.78 | $47.79 | $47.41 | 68,238 | 
| 2024-12-19 | $47.82 | $47.83 | $47.80 | $47.80 | $47.42 | 73,680 | 
| 2024-12-18 | $47.82 | $47.86 | $47.81 | $47.85 | $47.47 | 53,895 | 
| 2024-12-17 | $47.82 | $47.87 | $47.82 | $47.84 | $47.46 | 118,683 | 
| 2024-12-16 | $47.86 | $47.86 | $47.82 | $47.84 | $47.46 | 63,349 | 
| 2024-12-13 | $47.80 | $47.86 | $47.80 | $47.81 | $47.43 | 93,481 | 
| 2024-12-12 | $47.80 | $47.82 | $47.76 | $47.76 | $47.38 | 140,202 | 
| 2024-12-11 | $47.80 | $47.80 | $47.78 | $47.80 | $47.42 | 57,258 | 
| 2024-12-10 | $47.78 | $47.80 | $47.76 | $47.80 | $47.80 | 45,278 | 
| 2024-12-09 | $47.78 | $47.78 | $47.74 | $47.75 | $47.75 | 47,561 | 
| 2024-12-06 | $47.74 | $47.76 | $47.73 | $47.76 | $47.76 | 294,863 | 
| 2024-12-05 | $47.74 | $47.75 | $47.71 | $47.74 | $47.74 | 116,826 | 
| 2024-12-04 | $47.70 | $47.72 | $47.69 | $47.72 | $47.72 | 58,504 | 
| 2024-12-03 | $47.71 | $47.72 | $47.68 | $47.72 | $47.72 | 98,772 | 
| 2024-12-02 | $47.77 | $47.77 | $47.66 | $47.68 | $47.68 | 118,947 | 
| 2024-11-29 | $47.69 | $47.69 | $47.65 | $47.67 | $47.67 | 34,372 | 
| 2024-11-27 | $47.64 | $47.64 | $47.61 | $47.63 | $47.63 | 62,330 | 
| 2024-11-26 | $47.63 | $47.63 | $47.60 | $47.61 | $47.61 | 115,329 | 
| 2024-11-25 | $47.62 | $47.62 | $47.59 | $47.61 | $47.61 | 74,025 | 
| 2024-11-22 | $47.58 | $47.58 | $47.53 | $47.56 | $47.56 | 78,689 | 
| 2024-11-21 | $47.55 | $47.55 | $47.49 | $47.53 | $47.53 | 156,200 | 
| 2024-11-20 | $47.78 | $47.78 | $47.74 | $47.77 | $47.50 | 131,488 | 
| 2024-11-19 | $47.72 | $47.75 | $47.72 | $47.75 | $47.47 | 72,970 | 
| 2024-11-18 | $47.70 | $47.74 | $47.70 | $47.74 | $47.46 | 57,534 | 
| 2024-11-15 | $47.69 | $47.74 | $47.69 | $47.73 | $47.46 | 84,260 | 
| 2024-11-14 | $47.80 | $47.80 | $47.73 | $47.74 | $47.46 | 96,623 | 
| 2024-11-13 | $47.74 | $47.76 | $47.73 | $47.75 | $47.48 | 80,107 | 
| 2024-11-12 | $47.72 | $47.76 | $47.71 | $47.72 | $47.45 | 93,360 | 
| 2024-11-11 | $47.78 | $47.78 | $47.69 | $47.70 | $47.43 | 52,966 | 
| 2024-11-08 | $47.70 | $47.70 | $47.68 | $47.69 | $47.42 | 47,476 | 
| 2024-11-07 | $47.65 | $47.68 | $47.61 | $47.68 | $47.41 | 68,480 | 
| 2024-11-06 | $47.57 | $47.67 | $47.57 | $47.60 | $47.32 | 104,978 | 
| 2024-11-05 | $47.58 | $47.59 | $47.57 | $47.59 | $47.31 | 51,037 | 
| 2024-11-04 | $47.59 | $47.59 | $47.57 | $47.58 | $47.31 | 46,298 | 
| 2024-11-01 | $47.59 | $47.59 | $47.55 | $47.55 | $47.55 | 73,630 | 
| 2024-10-31 | $47.57 | $47.58 | $47.56 | $47.58 | $47.58 | 44,595 | 
| 2024-10-30 | $47.58 | $47.60 | $47.57 | $47.58 | $47.58 | 35,192 | 
| 2024-10-29 | $47.56 | $47.59 | $47.55 | $47.57 | $47.57 | 47,545 | 
| 2024-10-28 | $47.56 | $47.59 | $47.55 | $47.56 | $47.56 | 74,510 | 
| 2024-10-25 | $47.53 | $47.55 | $47.53 | $47.55 | $47.55 | 42,559 | 
| 2024-10-24 | $47.73 | $47.73 | $47.51 | $47.53 | $47.53 | 64,215 | 
| 2024-10-23 | $47.81 | $47.82 | $47.79 | $47.80 | $47.51 | 67,792 | 
| 2024-10-22 | $47.77 | $47.82 | $47.77 | $47.82 | $47.82 | 38,093 | 
| 2024-10-21 | $47.79 | $47.80 | $47.78 | $47.78 | $47.78 | 46,203 | 
| 2024-10-18 | $47.80 | $47.80 | $47.76 | $47.78 | $47.78 | 81,764 | 
| 2024-10-17 | $47.75 | $47.76 | $47.74 | $47.74 | $47.74 | 34,009 | 
| 2024-10-16 | $47.75 | $47.75 | $47.73 | $47.74 | $47.74 | 51,728 | 
| 2024-10-15 | $47.70 | $47.72 | $47.70 | $47.72 | $47.72 | 24,329 | 
| 2024-10-14 | $47.69 | $47.70 | $47.68 | $47.70 | $47.70 | 150,700 | 
| 2024-10-11 | $47.69 | $47.69 | $47.67 | $47.69 | $47.69 | 116,020 | 
| 2024-10-10 | $47.70 | $47.70 | $47.63 | $47.67 | $47.67 | 200,674 | 
| 2024-10-09 | $47.65 | $47.65 | $47.62 | $47.64 | $47.64 | 186,253 | 
| 2024-10-08 | $47.62 | $47.64 | $47.61 | $47.62 | $47.62 | 65,360 | 
| 2024-10-07 | $47.61 | $47.66 | $47.61 | $47.62 | $47.62 | 67,398 | 
| 2024-10-04 | $47.61 | $47.65 | $47.60 | $47.65 | $47.65 | 54,281 | 
| 2024-10-03 | $47.67 | $47.67 | $47.58 | $47.60 | $47.60 | 111,478 | 
| 2024-10-02 | $47.58 | $47.67 | $47.56 | $47.67 | $47.67 | 74,264 | 
| 2024-10-01 | $47.56 | $47.59 | $47.55 | $47.59 | $47.59 | 73,319 | 
| 2024-09-30 | $47.53 | $47.55 | $47.49 | $47.49 | $47.49 | 146,361 | 
| 2024-09-27 | $47.55 | $47.55 | $47.50 | $47.52 | $47.52 | 48,774 | 
| 2024-09-26 | $47.50 | $47.53 | $47.50 | $47.50 | $47.50 | 115,876 | 
| 2024-09-25 | $47.86 | $47.90 | $47.86 | $47.89 | $47.51 | 35,531 | 
| 2024-09-24 | $47.85 | $47.87 | $47.84 | $47.86 | $47.48 | 28,860 | 
| 2024-09-23 | $47.85 | $47.86 | $47.85 | $47.85 | $47.47 | 38,685 | 
| 2024-09-20 | $47.81 | $47.84 | $47.81 | $47.82 | $47.82 | 59,840 | 
| 2024-09-19 | $47.82 | $47.82 | $47.79 | $47.80 | $47.80 | 83,162 | 
| 2024-09-18 | $47.79 | $47.81 | $47.77 | $47.78 | $47.78 | 53,529 | 
| 2024-09-17 | $47.79 | $47.79 | $47.75 | $47.76 | $47.76 | 231,769 | 
| 2024-09-16 | $47.75 | $47.78 | $47.74 | $47.78 | $47.78 | 86,390 | 
| 2024-09-13 | $47.75 | $47.75 | $47.73 | $47.75 | $47.75 | 56,095 | 
| 2024-09-12 | $47.68 | $47.71 | $47.68 | $47.71 | $47.71 | 38,569 | 
| 2024-09-11 | $47.67 | $47.69 | $47.65 | $47.68 | $47.68 | 137,281 | 
| 2024-09-10 | $47.69 | $47.69 | $47.65 | $47.69 | $47.69 | 72,238 | 
| 2024-09-09 | $47.65 | $47.67 | $47.64 | $47.67 | $47.67 | 97,936 | 
| 2024-09-06 | $47.63 | $47.64 | $47.58 | $47.63 | $47.63 | 73,075 | 
| 2024-09-05 | $47.60 | $47.61 | $47.59 | $47.60 | $47.60 | 41,951 | 
| 2024-09-04 | $47.59 | $47.63 | $47.58 | $47.63 | $47.63 | 125,940 | 
| 2024-09-03 | $47.64 | $47.64 | $47.54 | $47.60 | $47.60 | 165,977 | 
| 2024-08-30 | $47.62 | $47.70 | $47.58 | $47.70 | $47.70 | 70,462 | 
| 2024-08-29 | $47.59 | $47.59 | $47.55 | $47.56 | $47.56 | 45,503 | 
| 2024-08-28 | $47.55 | $47.64 | $47.52 | $47.64 | $47.64 | 59,320 | 
| 2024-08-27 | $47.53 | $47.56 | $47.41 | $47.55 | $47.55 | 55,663 | 
| 2024-08-26 | $47.51 | $47.52 | $47.48 | $47.51 | $47.51 | 55,806 | 
| 2024-08-23 | $47.49 | $47.50 | $47.47 | $47.50 | $47.50 | 64,721 | 
| 2024-08-22 | $47.48 | $47.48 | $47.41 | $47.43 | $47.43 | 97,566 | 
| 2024-08-21 | $47.71 | $47.73 | $47.69 | $47.71 | $47.41 | 57,139 | 
| 2024-08-20 | $47.69 | $47.71 | $47.67 | $47.70 | $47.40 | 49,573 | 
| 2024-08-19 | $47.62 | $47.66 | $47.62 | $47.66 | $47.36 | 51,593 | 
| 2024-08-16 | $47.64 | $47.67 | $47.62 | $47.62 | $47.62 | 447,887 | 
| 2024-08-15 | $47.60 | $47.67 | $47.59 | $47.63 | $47.63 | 74,975 | 
| 2024-08-14 | $47.57 | $47.61 | $47.56 | $47.60 | $47.60 | 72,332 | 
| 2024-08-13 | $47.54 | $47.55 | $47.53 | $47.55 | $47.55 | 47,195 | 
| 2024-08-12 | $47.50 | $47.56 | $47.50 | $47.53 | $47.53 | 47,442 | 
| 2024-08-09 | $47.55 | $47.55 | $47.50 | $47.50 | $47.50 | 111,666 | 
| 2024-08-08 | $47.50 | $47.50 | $47.45 | $47.48 | $47.48 | 43,366 | 
| 2024-08-07 | $47.47 | $47.50 | $47.42 | $47.46 | $47.46 | 362,206 | 
| 2024-08-06 | $47.50 | $47.52 | $47.47 | $47.50 | $47.50 | 151,700 | 
| 2024-08-05 | $47.58 | $47.59 | $47.45 | $47.53 | $47.53 | 224,641 | 
| 2024-08-02 | $47.64 | $47.66 | $47.63 | $47.65 | $47.65 | 63,185 | 
| 2024-08-01 | $47.62 | $47.65 | $47.59 | $47.65 | $47.65 | 87,277 | 
| 2024-07-31 | $47.67 | $47.67 | $47.60 | $47.63 | $47.63 | 90,985 | 
| 2024-07-30 | $47.61 | $47.63 | $47.59 | $47.62 | $47.62 | 90,024 | 
| 2024-07-29 | $47.63 | $47.63 | $47.60 | $47.62 | $47.62 | 62,932 | 
| 2024-07-26 | $47.61 | $47.61 | $47.58 | $47.60 | $47.60 | 36,574 | 
| 2024-07-25 | $47.59 | $47.59 | $47.52 | $47.56 | $47.56 | 99,619 | 
| 2024-07-24 | $47.91 | $47.91 | $47.86 | $47.88 | $47.88 | 45,146 | 
| 2024-07-23 | $47.88 | $47.88 | $47.85 | $47.86 | $47.86 | 46,157 | 
| 2024-07-22 | $47.87 | $47.87 | $47.84 | $47.86 | $47.86 | 97,094 | 
| 2024-07-19 | $48.07 | $48.07 | $47.82 | $47.83 | $47.83 | 81,154 | 
| 2024-07-18 | $47.84 | $47.84 | $47.81 | $47.84 | $47.84 | 48,008 | 
| 2024-07-17 | $47.80 | $47.83 | $47.79 | $47.83 | $47.83 | 57,255 | 
| 2024-07-16 | $47.82 | $47.82 | $47.77 | $47.80 | $47.80 | 63,509 | 
| 2024-07-15 | $47.81 | $47.81 | $47.72 | $47.77 | $47.77 | 228,432 | 
| 2024-07-12 | $47.74 | $47.75 | $47.73 | $47.75 | $47.75 | 148,949 | 
| 2024-07-11 | $47.71 | $47.78 | $47.69 | $47.78 | $47.78 | 252,911 | 
| 2024-07-10 | $47.70 | $47.70 | $47.66 | $47.68 | $47.68 | 182,790 | 
| 2024-07-09 | $47.71 | $47.71 | $47.66 | $47.68 | $47.68 | 127,358 | 
| 2024-07-08 | $47.66 | $47.66 | $47.64 | $47.66 | $47.66 | 68,104 | 
| 2024-07-05 | $47.69 | $47.69 | $47.61 | $47.66 | $47.66 | 178,918 | 
| 2024-07-03 | $47.63 | $47.63 | $47.59 | $47.61 | $47.61 | 57,679 | 
| 2024-07-02 | $47.61 | $47.61 | $47.56 | $47.59 | $47.59 | 55,457 | 
| 2024-07-01 | $47.60 | $47.64 | $47.56 | $47.64 | $47.64 | 163,504 | 
| 2024-06-28 | $47.53 | $47.56 | $47.53 | $47.55 | $47.55 | 90,923 | 
| 2024-06-27 | $47.61 | $47.61 | $47.50 | $47.54 | $47.54 | 176,334 | 
| 2024-06-26 | $47.89 | $47.96 | $47.88 | $47.92 | $47.51 | 140,212 | 
| 2024-06-25 | $47.93 | $47.93 | $47.89 | $47.92 | $47.50 | 88,670 | 
| 2024-06-24 | $47.89 | $47.90 | $47.89 | $47.89 | $47.48 | 40,319 | 
| 2024-06-21 | $47.86 | $47.93 | $47.86 | $47.92 | $47.51 | 190,590 | 
| 2024-06-20 | $47.91 | $47.91 | $47.85 | $47.91 | $47.50 | 110,511 | 
| 2024-06-18 | $47.85 | $47.87 | $47.85 | $47.86 | $47.44 | 38,500 | 
| 2024-06-17 | $47.87 | $47.87 | $47.83 | $47.83 | $47.42 | 73,795 | 
| 2024-06-14 | $47.85 | $47.88 | $47.83 | $47.84 | $47.42 | 71,034 | 
| 2024-06-13 | $47.85 | $47.87 | $47.85 | $47.87 | $47.45 | 37,060 | 
| 2024-06-12 | $47.88 | $47.88 | $47.84 | $47.85 | $47.44 | 28,864 | 
| 2024-06-11 | $47.84 | $47.84 | $47.80 | $47.84 | $47.42 | 161,921 | 
| 2024-06-10 | $47.82 | $47.87 | $47.81 | $47.87 | $47.46 | 112,810 | 
| 2024-06-07 | $47.83 | $47.83 | $47.78 | $47.80 | $47.39 | 34,414 | 
| 2024-06-06 | $47.79 | $47.84 | $47.78 | $47.82 | $47.40 | 288,864 | 
| 2024-06-05 | $47.71 | $47.78 | $47.71 | $47.78 | $47.36 | 120,013 | 
| 2024-06-04 | $47.77 | $47.78 | $47.72 | $47.74 | $47.33 | 52,636 | 
| 2024-06-03 | $47.69 | $47.74 | $47.69 | $47.72 | $47.31 | 55,911 | 
| 2024-05-31 | $47.68 | $47.71 | $47.68 | $47.71 | $47.29 | 48,965 | 
| 2024-05-30 | $47.69 | $47.69 | $47.67 | $47.69 | $47.28 | 62,784 | 
| 2024-05-29 | $47.67 | $47.72 | $47.66 | $47.68 | $47.27 | 56,803 | 
| 2024-05-28 | $47.69 | $47.73 | $47.67 | $47.69 | $47.28 | 90,491 | 
| 2024-05-24 | $47.67 | $47.67 | $47.60 | $47.67 | $47.25 | 129,902 | 
| 2024-05-23 | $47.70 | $47.70 | $47.65 | $47.66 | $47.24 | 37,185 | 
| 2024-05-22 | $47.90 | $47.90 | $47.85 | $47.87 | $47.25 | 39,292 | 
| 2024-05-21 | $47.90 | $47.91 | $47.84 | $47.91 | $47.29 | 55,194 | 
| 2024-05-20 | $47.86 | $47.86 | $47.84 | $47.86 | $47.24 | 40,483 | 
| 2024-05-17 | $47.87 | $47.87 | $47.83 | $47.86 | $47.86 | 29,616 | 
| 2024-05-16 | $47.79 | $47.83 | $47.79 | $47.82 | $47.82 | 50,058 | 
| 2024-05-15 | $47.80 | $47.80 | $47.78 | $47.80 | $47.80 | 32,449 | 
| 2024-05-14 | $47.80 | $47.80 | $47.75 | $47.77 | $47.77 | 17,200 | 
| 2024-05-13 | $47.81 | $47.85 | $47.75 | $47.78 | $47.78 | 73,955 | 
| 2024-05-10 | $47.79 | $47.79 | $47.72 | $47.75 | $47.75 | 138,970 | 
| 2024-05-09 | $47.76 | $47.76 | $47.70 | $47.73 | $47.73 | 92,972 | 
| 2024-05-08 | $47.75 | $47.98 | $47.68 | $47.98 | $47.98 | 36,206 | 
| 2024-05-07 | $47.68 | $47.78 | $47.67 | $47.78 | $47.78 | 43,032 | 
| 2024-05-06 | $47.67 | $47.69 | $47.63 | $47.69 | $47.69 | 102,265 | 
| 2024-05-03 | $47.66 | $47.66 | $47.60 | $47.66 | $47.66 | 128,795 | 
| 2024-05-02 | $47.58 | $47.65 | $47.54 | $47.65 | $47.65 | 102,010 | 
| 2024-05-01 | $47.54 | $47.55 | $47.50 | $47.55 | $47.55 | 85,091 | 
| 2024-04-30 | $47.50 | $47.53 | $47.50 | $47.52 | $47.52 | 32,096 | 
| 2024-04-29 | $47.52 | $47.52 | $47.47 | $47.50 | $47.50 | 73,987 | 
| 2024-04-26 | $47.50 | $47.50 | $47.44 | $47.46 | $47.46 | 77,155 | 
| 2024-04-25 | $47.40 | $47.52 | $47.38 | $47.44 | $47.44 | 45,672 | 
| 2024-04-24 | $47.85 | $47.86 | $47.78 | $47.85 | $47.47 | 52,068 | 
| 2024-04-23 | $47.82 | $47.93 | $47.78 | $47.93 | $47.55 | 43,123 | 
| 2024-04-22 | $47.81 | $47.85 | $47.74 | $47.85 | $47.47 | 74,476 | 
| 2024-04-19 | $47.77 | $47.77 | $47.70 | $47.73 | $47.73 | 61,296 | 
| 2024-04-18 | $47.84 | $47.84 | $47.68 | $47.72 | $47.72 | 74,760 | 
| 2024-04-17 | $47.76 | $47.76 | $47.65 | $47.76 | $47.76 | 92,433 | 
| 2024-04-16 | $47.65 | $47.73 | $47.64 | $47.73 | $47.73 | 76,189 | 
| 2024-04-15 | $47.66 | $47.68 | $47.65 | $47.68 | $47.68 | 21,549 | 
| 2024-04-12 | $47.66 | $47.71 | $47.66 | $47.69 | $47.69 | 41,614 | 
| 2024-04-11 | $47.64 | $47.68 | $47.60 | $47.66 | $47.66 | 67,528 | 
| 2024-04-10 | $47.68 | $47.68 | $47.63 | $47.65 | $47.65 | 46,564 | 
| 2024-04-09 | $47.66 | $47.67 | $47.62 | $47.66 | $47.66 | 34,787 | 
| 2024-04-08 | $47.57 | $47.79 | $47.57 | $47.64 | $47.64 | 79,913 | 
| 2024-04-05 | $47.58 | $47.62 | $47.57 | $47.62 | $47.62 | 26,802 | 
| 2024-04-04 | $47.60 | $47.60 | $47.58 | $47.60 | $47.60 | 35,645 | 
| 2024-04-03 | $47.52 | $47.56 | $47.52 | $47.56 | $47.56 | 16,743 | 
| 2024-04-02 | $47.53 | $47.57 | $47.53 | $47.57 | $47.57 | 65,545 | 
| 2024-04-01 | $47.54 | $47.56 | $47.53 | $47.56 | $47.56 | 40,728 | 
| 2024-03-28 | $47.53 | $47.56 | $47.51 | $47.56 | $47.56 | 39,394 | 
| 2024-03-27 | $47.54 | $47.56 | $47.48 | $47.56 | $47.56 | 42,703 | 
| 2024-03-26 | $47.48 | $47.49 | $47.46 | $47.47 | $47.47 | 34,564 | 
| 2024-03-25 | $47.45 | $47.52 | $47.44 | $47.49 | $47.49 | 138,601 | 
| 2024-03-22 | $47.44 | $47.45 | $47.42 | $47.45 | $47.45 | 42,666 | 
| 2024-03-21 | $47.44 | $47.50 | $47.42 | $47.48 | $47.48 | 60,824 | 
| 2024-03-20 | $48.04 | $48.04 | $47.69 | $47.72 | $47.42 | 40,736 | 
| 2024-03-19 | $47.72 | $47.73 | $47.67 | $47.72 | $47.42 | 38,532 | 
| 2024-03-18 | $47.67 | $47.70 | $47.65 | $47.69 | $47.39 | 41,103 | 
| 2024-03-15 | $47.62 | $47.65 | $47.61 | $47.61 | $47.31 | 29,019 | 
| 2024-03-14 | $47.60 | $47.64 | $47.57 | $47.64 | $47.34 | 34,237 | 
| 2024-03-13 | $47.63 | $47.65 | $47.60 | $47.63 | $47.33 | 26,831 | 
| 2024-03-12 | $47.59 | $47.62 | $47.58 | $47.62 | $47.32 | 29,788 | 
| 2024-03-11 | $47.55 | $47.55 | $47.50 | $47.54 | $47.24 | 46,528 | 
| 2024-03-08 | $47.53 | $47.53 | $47.48 | $47.52 | $47.22 | 185,953 | 
| 2024-03-07 | $47.50 | $47.69 | $47.44 | $47.52 | $47.22 | 45,097 | 
| 2024-03-06 | $47.41 | $47.46 | $47.38 | $47.46 | $47.16 | 58,211 | 
| 2024-03-05 | $47.38 | $47.40 | $47.36 | $47.39 | $47.09 | 40,325 | 
| 2024-03-04 | $47.35 | $47.38 | $47.33 | $47.36 | $47.06 | 22,510 | 
| 2024-03-01 | $47.33 | $47.34 | $47.27 | $47.34 | $47.04 | 83,086 | 
| 2024-02-29 | $47.26 | $47.29 | $47.24 | $47.29 | $46.99 | 37,308 | 
| 2024-02-28 | $47.24 | $47.25 | $47.22 | $47.25 | $46.95 | 23,380 | 
| 2024-02-27 | $47.18 | $47.20 | $47.18 | $47.20 | $46.91 | 16,778 | 
| 2024-02-26 | $47.31 | $47.31 | $47.18 | $47.19 | $46.89 | 124,981 | 
| 2024-02-23 | $47.18 | $47.19 | $47.16 | $47.19 | $46.89 | 35,179 | 
| 2024-02-22 | $47.11 | $47.19 | $47.11 | $47.17 | $46.87 | 49,752 | 
| 2024-02-21 | $47.51 | $47.51 | $47.39 | $47.42 | $46.83 | 46,285 | 
| 2024-02-20 | $47.42 | $47.44 | $47.39 | $47.44 | $46.85 | 30,906 | 
| 2024-02-16 | $47.40 | $47.40 | $47.34 | $47.38 | $46.79 | 25,007 | 
| 2024-02-15 | $47.39 | $47.41 | $47.36 | $47.38 | $46.80 | 30,745 | 
| 2024-02-14 | $47.32 | $47.36 | $47.31 | $47.35 | $46.76 | 40,295 | 
| 2024-02-13 | $47.40 | $47.40 | $47.36 | $47.40 | $46.81 | 42,009 | 
| 2024-02-12 | $47.39 | $47.42 | $47.39 | $47.41 | $46.82 | 43,121 | 
| 2024-02-09 | $47.36 | $47.39 | $47.36 | $47.39 | $46.80 | 17,264 | 
| 2024-02-08 | $47.44 | $47.44 | $47.34 | $47.38 | $46.79 | 29,088 | 
| 2024-02-07 | $47.30 | $47.41 | $47.30 | $47.40 | $46.81 | 86,817 | 
| 2024-02-06 | $47.34 | $47.34 | $47.29 | $47.33 | $46.75 | 29,206 | 
| 2024-02-05 | $47.31 | $47.31 | $47.28 | $47.28 | $46.70 | 143,847 | 
| 2024-02-02 | $47.31 | $47.33 | $47.28 | $47.31 | $46.73 | 45,800 | 
| 2024-02-01 | $47.33 | $47.52 | $47.30 | $47.36 | $46.77 | 398,366 | 
| 2024-01-31 | $47.33 | $47.34 | $47.30 | $47.33 | $46.75 | 71,303 | 
| 2024-01-30 | $47.32 | $47.36 | $47.27 | $47.33 | $46.75 | 45,918 | 
| 2024-01-29 | $47.42 | $47.42 | $47.27 | $47.30 | $46.72 | 39,442 | 
| 2024-01-26 | $47.43 | $47.43 | $47.26 | $47.31 | $46.73 | 49,840 | 
| 2024-01-25 | $47.29 | $47.29 | $47.22 | $47.29 | $46.71 | 37,317 | 
| 2024-01-24 | $47.56 | $47.56 | $47.49 | $47.54 | $46.69 | 32,849 | 
| 2024-01-23 | $47.46 | $47.55 | $47.46 | $47.55 | $46.70 | 38,445 | 
| 2024-01-22 | $47.52 | $47.55 | $47.48 | $47.50 | $46.65 | 44,317 | 
| 2024-01-19 | $47.46 | $47.48 | $47.43 | $47.48 | $46.63 | 32,000 | 
| 2024-01-18 | $47.51 | $47.51 | $47.40 | $47.46 | $46.61 | 43,395 | 
| 2024-01-17 | $47.56 | $47.56 | $47.36 | $47.40 | $46.56 | 47,827 | 
| 2024-01-16 | $47.39 | $47.45 | $47.39 | $47.45 | $46.60 | 36,858 | 
| 2024-01-12 | $47.41 | $47.44 | $47.38 | $47.43 | $47.43 | 35,212 | 
| 2024-01-11 | $47.44 | $47.44 | $47.33 | $47.40 | $47.40 | 97,097 | 
| 2024-01-10 | $47.35 | $47.35 | $47.28 | $47.34 | $47.34 | 15,911 | 
| 2024-01-09 | $47.30 | $47.33 | $47.27 | $47.27 | $47.27 | 38,915 | 
| 2024-01-08 | $47.23 | $47.28 | $47.23 | $47.28 | $47.28 | 18,923 | 
| 2024-01-05 | $47.19 | $47.28 | $47.19 | $47.28 | $47.28 | 53,287 | 
| 2024-01-04 | $47.23 | $47.23 | $47.17 | $47.19 | $47.19 | 19,699 | 
| 2024-01-03 | $47.16 | $47.17 | $47.15 | $47.15 | $47.15 | 30,532 | 
| 2024-01-02 | $47.14 | $47.17 | $47.12 | $47.12 | $47.12 | 29,720 | 
| 2023-12-29 | $47.17 | $47.19 | $47.13 | $47.13 | $47.13 | 19,006 | 
| 2023-12-28 | $47.14 | $47.15 | $47.10 | $47.12 | $47.12 | 18,505 | 
| 2023-12-27 | $47.11 | $47.16 | $47.06 | $47.09 | $47.09 | 40,754 | 
| 2023-12-26 | $47.56 | $47.57 | $47.54 | $47.56 | $47.08 | 19,939 | 
| 2023-12-22 | $47.49 | $47.53 | $47.49 | $47.52 | $47.04 | 19,367 | 
| 2023-12-21 | $47.49 | $47.50 | $47.46 | $47.48 | $47.00 | 23,979 | 
| 2023-12-20 | $47.41 | $47.45 | $47.41 | $47.41 | $46.93 | 90,808 | 
| 2023-12-19 | $47.54 | $47.54 | $47.40 | $47.43 | $46.94 | 9,953 | 
| 2023-12-18 | $47.50 | $47.50 | $47.35 | $47.39 | $46.90 | 25,291 | 
| 2023-12-15 | $47.29 | $47.36 | $47.29 | $47.32 | $46.84 | 47,680 | 
| 2023-12-14 | $47.25 | $47.25 | $47.20 | $47.25 | $46.77 | 28,246 | 
| 2023-12-13 | $47.05 | $47.07 | $47.02 | $47.07 | $46.59 | 28,150 | 
| 2023-12-12 | $47.04 | $47.04 | $46.98 | $47.01 | $46.53 | 183,830 | 
| 2023-12-11 | $47.01 | $47.03 | $46.98 | $46.98 | $46.50 | 44,427 | 
| 2023-12-08 | $47.00 | $47.00 | $46.91 | $46.93 | $46.45 | 21,490 | 
| 2023-12-07 | $46.91 | $46.94 | $46.90 | $46.90 | $46.42 | 41,853 | 
| 2023-12-06 | $46.92 | $46.92 | $46.82 | $46.85 | $46.37 | 30,220 | 
| 2023-12-05 | $46.86 | $46.86 | $46.69 | $46.84 | $46.36 | 35,739 | 
| 2023-12-04 | $46.86 | $46.86 | $46.79 | $46.82 | $46.34 | 21,800 | 
| 2023-12-01 | $46.82 | $46.89 | $46.72 | $46.81 | $46.81 | 44,040 | 
| 2023-11-30 | $46.79 | $46.79 | $46.72 | $46.76 | $46.76 | 24,559 | 
| 2023-11-29 | $46.71 | $46.73 | $46.66 | $46.67 | $46.67 | 181,688 | 
| 2023-11-28 | $46.64 | $46.94 | $46.62 | $46.68 | $46.68 | 86,403 | 
| 2023-11-27 | $46.60 | $46.68 | $46.59 | $46.67 | $46.67 | 23,477 | 
| 2023-11-24 | $46.80 | $46.80 | $46.60 | $46.61 | $46.61 | 12,623 | 
| 2023-11-22 | $46.55 | $46.68 | $46.52 | $46.56 | $46.56 | 25,928 | 
| 2023-11-21 | $46.95 | $46.95 | $46.82 | $46.85 | $46.85 | 29,111 | 
| 2023-11-20 | $46.87 | $46.87 | $46.79 | $46.83 | $46.83 | 18,727 | 
| 2023-11-17 | $46.75 | $46.89 | $46.73 | $46.76 | $46.76 | 48,872 | 
| 2023-11-16 | $46.74 | $46.79 | $46.66 | $46.68 | $46.68 | 410,258 | 
| 2023-11-15 | $46.64 | $46.67 | $46.63 | $46.65 | $46.65 | 34,038 | 
| 2023-11-14 | $46.58 | $46.70 | $46.55 | $46.64 | $46.64 | 68,420 | 
| 2023-11-13 | $46.61 | $46.61 | $46.50 | $46.54 | $46.54 | 16,966 | 
| 2023-11-10 | $46.62 | $46.62 | $46.47 | $46.51 | $46.51 | 78,819 | 
| 2023-11-09 | $46.36 | $46.47 | $46.36 | $46.46 | $46.46 | 27,807 | 
| 2023-11-08 | $46.47 | $46.58 | $46.42 | $46.47 | $46.47 | 37,247 | 
| 2023-11-07 | $46.56 | $46.56 | $46.36 | $46.42 | $46.42 | 26,277 | 
| 2023-11-06 | $46.35 | $46.42 | $46.35 | $46.38 | $46.38 | 103,777 | 
| 2023-11-03 | $46.41 | $46.46 | $46.29 | $46.37 | $46.37 | 29,010 | 
| 2023-11-02 | $46.24 | $46.30 | $46.22 | $46.28 | $46.28 | 26,481 | 
| 2023-11-01 | $46.19 | $46.21 | $46.13 | $46.18 | $46.18 | 27,751 | 
| 2023-10-31 | $46.11 | $46.19 | $46.10 | $46.18 | $46.18 | 18,928 | 
| 2023-10-30 | $46.12 | $46.25 | $46.12 | $46.17 | $46.17 | 66,140 | 
| 2023-10-27 | $46.13 | $46.14 | $46.09 | $46.12 | $46.12 | 19,504 | 
| 2023-10-26 | $46.10 | $46.15 | $46.08 | $46.15 | $46.15 | 29,092 | 
| 2023-10-25 | $46.51 | $46.51 | $46.50 | $46.50 | $46.10 | 20,235 | 
| 2023-10-24 | $46.51 | $46.53 | $46.47 | $46.51 | $46.11 | 26,774 | 
| 2023-10-23 | $46.60 | $46.60 | $46.48 | $46.51 | $46.11 | 14,085 | 
| 2023-10-20 | $46.54 | $46.54 | $46.46 | $46.48 | $46.08 | 7,747 | 
| 2023-10-19 | $46.56 | $46.67 | $46.50 | $46.53 | $46.12 | 20,613 | 
| 2023-10-18 | $46.51 | $46.57 | $46.50 | $46.54 | $46.14 | 30,900 | 
| 2023-10-17 | $46.51 | $46.77 | $46.51 | $46.56 | $46.16 | 26,095 | 
| 2023-10-16 | $46.60 | $46.60 | $46.53 | $46.55 | $46.15 | 27,063 | 
| 2023-10-13 | $46.58 | $46.58 | $46.52 | $46.54 | $46.14 | 7,708 | 
| 2023-10-12 | $46.57 | $46.58 | $46.56 | $46.57 | $46.17 | 6,196 | 
| 2023-10-11 | $46.53 | $46.71 | $46.50 | $46.69 | $46.29 | 23,932 | 
| 2023-10-10 | $46.49 | $46.74 | $46.48 | $46.50 | $46.10 | 50,821 | 
| 2023-10-09 | $46.46 | $46.47 | $46.45 | $46.46 | $46.06 | 25,761 | 
| 2023-10-06 | $46.47 | $46.47 | $46.41 | $46.43 | $46.03 | 81,403 | 
| 2023-10-05 | $46.48 | $46.49 | $46.45 | $46.47 | $46.07 | 51,644 | 
| 2023-10-04 | $46.65 | $46.65 | $46.47 | $46.49 | $46.09 | 68,293 | 
| 2023-10-03 | $46.65 | $46.65 | $46.51 | $46.56 | $46.16 | 159,006 | 
| 2023-10-02 | $46.68 | $46.68 | $46.60 | $46.64 | $46.24 | 50,544 | 
| 2023-09-29 | $46.69 | $46.76 | $46.68 | $46.69 | $46.28 | 163,342 | 
| 2023-09-28 | $46.79 | $46.79 | $46.68 | $46.70 | $46.30 | 111,729 | 
| 2023-09-27 | $46.74 | $46.74 | $46.70 | $46.71 | $46.30 | 131,440 | 
| 2023-09-26 | $46.83 | $46.83 | $46.72 | $46.74 | $46.34 | 52,751 | 
| 2023-09-25 | $46.75 | $46.75 | $46.73 | $46.75 | $46.34 | 15,844 | 
| 2023-09-22 | $46.73 | $46.74 | $46.70 | $46.71 | $46.31 | 113,547 | 
| 2023-09-21 | $46.86 | $46.86 | $46.73 | $46.74 | $46.34 | 33,021 | 
| 2023-09-20 | $47.03 | $47.05 | $47.03 | $47.04 | $46.33 | 10,051 | 
| 2023-09-19 | $47.14 | $47.14 | $47.02 | $47.04 | $46.34 | 75,093 | 
| 2023-09-18 | $47.04 | $47.04 | $47.00 | $47.01 | $46.30 | 17,416 | 
| 2023-09-15 | $46.95 | $46.97 | $46.94 | $46.95 | $46.25 | 17,094 | 
| 2023-09-14 | $46.96 | $46.97 | $46.94 | $46.96 | $46.25 | 10,846 | 
| 2023-09-13 | $46.87 | $46.90 | $46.86 | $46.90 | $46.19 | 28,684 | 
| 2023-09-12 | $46.87 | $46.88 | $46.85 | $46.87 | $46.17 | 34,211 | 
| 2023-09-11 | $46.85 | $46.87 | $46.84 | $46.85 | $46.15 | 34,751 | 
| 2023-09-08 | $46.80 | $46.80 | $46.79 | $46.80 | $46.10 | 35,501 | 
| 2023-09-07 | $46.80 | $46.80 | $46.75 | $46.77 | $46.07 | 35,027 | 
| 2023-09-06 | $46.73 | $46.74 | $46.73 | $46.73 | $46.03 | 22,631 | 
| 2023-09-05 | $46.81 | $46.81 | $46.71 | $46.72 | $46.02 | 13,405 | 
| 2023-09-01 | $46.69 | $46.70 | $46.69 | $46.70 | $46.70 | 11,096 | 
| 2023-08-31 | $46.63 | $46.68 | $46.63 | $46.67 | $46.67 | 14,451 | 
| 2023-08-30 | $46.60 | $46.63 | $46.60 | $46.63 | $46.63 | 22,920 | 
| 2023-08-29 | $46.59 | $46.63 | $46.58 | $46.61 | $46.61 | 33,628 | 
| 2023-08-28 | $46.57 | $46.59 | $46.57 | $46.59 | $46.59 | 13,440 | 
| 2023-08-25 | $46.64 | $46.64 | $46.50 | $46.53 | $46.53 | 29,216 | 
| 2023-08-24 | $46.70 | $46.70 | $46.52 | $46.52 | $46.52 | 25,037 | 
| 2023-08-23 | $46.85 | $46.85 | $46.81 | $46.84 | $46.52 | 41,683 | 
| 2023-08-22 | $46.79 | $46.79 | $46.76 | $46.78 | $46.46 | 18,204 | 
| 2023-08-21 | $46.82 | $46.82 | $46.68 | $46.70 | $46.39 | 20,719 | 
| 2023-08-18 | $46.70 | $46.70 | $46.67 | $46.68 | $46.37 | 22,085 | 
| 2023-08-17 | $46.63 | $46.68 | $46.63 | $46.66 | $46.34 | 20,567 | 
| 2023-08-16 | $46.62 | $46.62 | $46.60 | $46.62 | $46.30 | 9,023 | 
| 2023-08-15 | $46.63 | $46.63 | $46.59 | $46.60 | $46.29 | 19,801 | 
| 2023-08-14 | $46.60 | $46.62 | $46.58 | $46.61 | $46.29 | 29,148 | 
| 2023-08-11 | $46.55 | $46.56 | $46.52 | $46.56 | $46.24 | 16,699 | 
| 2023-08-10 | $46.58 | $46.58 | $46.54 | $46.54 | $46.23 | 20,152 | 
| 2023-08-09 | $46.47 | $46.50 | $46.47 | $46.50 | $46.50 | 11,553 | 
| 2023-08-08 | $46.51 | $46.51 | $46.42 | $46.45 | $46.45 | 25,112 | 
| 2023-08-07 | $46.50 | $46.50 | $46.42 | $46.44 | $46.44 | 13,685 | 
| 2023-08-04 | $46.39 | $46.39 | $46.34 | $46.37 | $46.37 | 9,502 | 
| 2023-08-03 | $46.33 | $46.33 | $46.30 | $46.33 | $46.33 | 9,613 | 
| 2023-08-02 | $46.43 | $46.43 | $46.32 | $46.34 | $46.34 | 8,671 | 
| 2023-08-01 | $46.38 | $46.45 | $46.33 | $46.38 | $46.38 | 98,515 | 
| 2023-07-31 | $46.43 | $46.43 | $46.34 | $46.36 | $46.36 | 14,086 | 
| 2023-07-28 | $46.32 | $46.32 | $46.27 | $46.32 | $46.32 | 16,387 | 
| 2023-07-27 | $46.29 | $46.29 | $46.23 | $46.23 | $46.23 | 8,353 | 
| 2023-07-26 | $46.63 | $46.65 | $46.58 | $46.65 | $46.28 | 11,013 | 
| 2023-07-25 | $46.59 | $46.64 | $46.59 | $46.62 | $46.25 | 8,622 | 
| 2023-07-24 | $46.75 | $46.75 | $46.59 | $46.63 | $46.26 | 17,242 | 
| 2023-07-21 | $46.51 | $46.54 | $46.48 | $46.51 | $46.14 | 211,051 | 
| 2023-07-20 | $46.46 | $46.50 | $46.45 | $46.47 | $46.47 | 8,953 | 
| 2023-07-19 | $46.46 | $46.50 | $46.44 | $46.45 | $46.45 | 96,792 | 
| 2023-07-18 | $46.42 | $46.45 | $46.40 | $46.45 | $46.45 | 122,883 | 
| 2023-07-17 | $46.39 | $46.41 | $46.37 | $46.41 | $46.41 | 8,282 | 
| 2023-07-14 | $46.36 | $46.46 | $46.31 | $46.32 | $46.32 | 10,913 | 
| 2023-07-13 | $46.32 | $46.34 | $46.29 | $46.32 | $46.32 | 7,346 | 
| 2023-07-12 | $46.31 | $46.31 | $46.22 | $46.26 | $46.26 | 8,313 | 
| 2023-07-11 | $46.17 | $46.20 | $46.15 | $46.19 | $46.19 | 23,909 | 
| 2023-07-10 | $46.08 | $46.11 | $46.06 | $46.11 | $46.11 | 7,973 | 
| 2023-07-07 | $46.06 | $46.06 | $46.00 | $46.05 | $46.05 | 17,753 | 
| 2023-07-06 | $46.04 | $46.04 | $45.96 | $46.02 | $46.02 | 13,563 | 
| 2023-07-05 | $45.97 | $46.08 | $45.97 | $46.04 | $46.04 | 76,019 | 
| 2023-07-03 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 760 | 
| 2023-06-30 | $45.97 | $46.01 | $45.93 | $45.98 | $45.98 | 34,640 | 
| 2023-06-29 | $45.83 | $45.90 | $45.79 | $45.81 | $45.81 | 8,821 | 
| 2023-06-28 | $45.86 | $45.86 | $45.71 | $45.75 | $45.75 | 3,201 | 
| 2023-06-27 | $45.76 | $45.77 | $45.72 | $45.76 | $45.76 | 12,526 | 
| 2023-06-26 | $45.64 | $45.71 | $45.64 | $45.68 | $45.68 | 7,960 | 
| 2023-06-23 | $45.66 | $45.66 | $45.64 | $45.64 | $45.64 | 7,355 | 
| 2023-06-22 | $45.65 | $45.65 | $45.63 | $45.63 | $45.63 | 6,759 | 
| 2023-06-21 | $45.88 | $46.04 | $45.88 | $45.95 | $45.63 | 40,110 | 
| 2023-06-20 | $45.98 | $45.98 | $45.89 | $45.91 | $45.59 | 7,003 | 
| 2023-06-16 | $45.88 | $45.88 | $45.83 | $45.86 | $45.54 | 3,247 | 
| 2023-06-15 | $45.83 | $45.83 | $45.79 | $45.83 | $45.51 | 9,581 | 
| 2023-06-14 | $45.78 | $45.84 | $45.76 | $45.83 | $45.51 | 16,991 | 
| 2023-06-13 | $45.78 | $45.78 | $45.77 | $45.77 | $45.45 | 4,744 | 
| 2023-06-12 | $45.81 | $45.81 | $45.70 | $45.72 | $45.40 | 3,745 | 
| 2023-06-09 | $45.66 | $45.71 | $45.66 | $45.69 | $45.69 | 3,027 | 
| 2023-06-08 | $45.64 | $45.65 | $45.60 | $45.63 | $45.63 | 12,335 | 
| 2023-06-07 | $45.66 | $45.67 | $45.59 | $45.62 | $45.62 | 13,217 | 
| 2023-06-06 | $45.57 | $45.59 | $45.55 | $45.58 | $45.58 | 9,049 | 
| 2023-06-05 | $45.54 | $45.57 | $45.54 | $45.56 | $45.56 | 7,566 | 
| 2023-06-02 | $45.57 | $45.57 | $45.49 | $45.51 | $45.51 | 9,107 | 
| 2023-06-01 | $45.51 | $45.51 | $45.42 | $45.45 | $45.45 | 5,213 | 
| 2023-05-31 | $45.41 | $45.45 | $44.63 | $45.43 | $45.43 | 18,039 | 
| 2023-05-30 | $45.43 | $45.47 | $45.43 | $45.45 | $45.45 | 4,752 | 
| 2023-05-26 | $45.37 | $45.42 | $45.37 | $45.40 | $45.40 | 7,154 | 
| 2023-05-25 | $45.39 | $45.39 | $45.35 | $45.37 | $45.37 | 3,788 | 
| 2023-05-24 | $45.66 | $45.69 | $45.60 | $45.66 | $45.39 | 25,712 | 
| 2023-05-23 | $45.75 | $45.75 | $45.67 | $45.70 | $45.43 | 15,860 | 
| 2023-05-22 | $45.67 | $45.72 | $45.67 | $45.68 | $45.42 | 3,884 | 
| 2023-05-19 | $45.72 | $45.72 | $45.66 | $45.68 | $45.42 | 13,628 | 
| 2023-05-18 | $45.68 | $45.68 | $45.63 | $45.66 | $45.40 | 3,446 | 
| 2023-05-17 | $45.69 | $45.71 | $45.67 | $45.69 | $45.43 | 7,967 | 
| 2023-05-16 | $45.68 | $45.70 | $45.66 | $45.66 | $45.40 | 24,268 | 
| 2023-05-15 | $45.69 | $45.75 | $45.69 | $45.73 | $45.46 | 30,832 | 
| 2023-05-12 | $45.74 | $45.75 | $45.73 | $45.74 | $45.48 | 5,153 | 
| 2023-05-11 | $45.77 | $45.77 | $45.69 | $45.70 | $45.44 | 29,198 | 
| 2023-05-10 | $45.70 | $45.74 | $45.70 | $45.73 | $45.46 | 3,281 | 
| 2023-05-09 | $45.70 | $45.70 | $45.68 | $45.68 | $45.42 | 2,993 | 
| 2023-05-08 | $45.79 | $45.79 | $45.68 | $45.70 | $45.44 | 15,062 | 
| 2023-05-05 | $45.71 | $45.72 | $45.68 | $45.70 | $45.44 | 7,742 | 
| 2023-05-04 | $45.66 | $45.67 | $45.64 | $45.67 | $45.41 | 51,512 | 
| 2023-05-03 | $45.70 | $45.72 | $45.67 | $45.70 | $45.70 | 14,321 | 
| 2023-05-02 | $45.66 | $45.71 | $45.66 | $45.70 | $45.70 | 4,798 | 
| 2023-05-01 | $45.71 | $45.73 | $45.66 | $45.69 | $45.69 | 8,797 | 
| 2023-04-28 | $45.76 | $45.76 | $45.64 | $45.66 | $45.66 | 12,718 | 
| 2023-04-27 | $45.62 | $46.09 | $45.58 | $45.66 | $45.66 | 84,322 | 
| 2023-04-26 | $46.00 | $46.00 | $45.94 | $45.96 | $45.59 | 6,968 | 
| 2023-04-25 | $46.00 | $46.00 | $45.92 | $45.94 | $45.57 | 31,438 | 
| 2023-04-24 | $45.91 | $45.98 | $45.91 | $45.96 | $45.58 | 2,117 | 
| 2023-04-21 | $45.95 | $45.96 | $45.92 | $45.93 | $45.56 | 4,583 | 
| 2023-04-20 | $45.88 | $45.91 | $45.88 | $45.88 | $45.51 | 1,624 | 
| 2023-04-19 | $45.88 | $45.88 | $45.84 | $45.88 | $45.50 | 4,940 | 
| 2023-04-18 | $45.90 | $45.90 | $45.84 | $45.88 | $45.51 | 9,031 | 
| 2023-04-17 | $45.87 | $45.87 | $45.81 | $45.84 | $45.47 | 2,703 | 
| 2023-04-14 | $45.78 | $45.84 | $45.78 | $45.81 | $45.44 | 5,450 | 
| 2023-04-13 | $45.76 | $45.83 | $45.76 | $45.83 | $45.45 | 15,694 | 
| 2023-04-12 | $45.76 | $45.78 | $45.72 | $45.76 | $45.39 | 21,534 | 
| 2023-04-11 | $45.74 | $45.74 | $45.71 | $45.73 | $45.36 | 6,876 | 
| 2023-04-10 | $45.62 | $45.74 | $45.62 | $45.71 | $45.34 | 7,255 | 
| 2023-04-06 | $45.58 | $45.71 | $45.58 | $45.63 | $45.26 | 18,249 | 
| 2023-04-05 | $45.63 | $45.64 | $45.55 | $45.59 | $45.22 | 8,750 | 
| 2023-04-04 | $45.53 | $45.60 | $45.53 | $45.56 | $45.19 | 19,215 | 
| 2023-04-03 | $45.52 | $45.52 | $45.45 | $45.50 | $45.13 | 4,943 | 
| 2023-03-31 | $45.35 | $45.35 | $45.30 | $45.31 | $44.95 | 5,654 | 
| 2023-03-30 | $45.14 | $45.20 | $45.13 | $45.17 | $44.80 | 6,063 | 
| 2023-03-29 | $45.06 | $45.09 | $45.03 | $45.08 | $44.71 | 9,291 | 
| 2023-03-28 | $45.00 | $45.00 | $44.97 | $44.97 | $44.60 | 7,365 | 
| 2023-03-27 | $44.96 | $44.98 | $44.89 | $44.93 | $44.56 | 13,123 | 
| 2023-03-24 | $44.87 | $44.97 | $44.85 | $44.92 | $44.92 | 34,587 | 
| 2023-03-23 | $44.86 | $44.96 | $44.82 | $44.91 | $44.91 | 4,633 | 
| 2023-03-22 | $45.18 | $45.30 | $45.08 | $45.16 | $44.86 | 87,952 | 
| 2023-03-21 | $45.01 | $45.12 | $45.01 | $45.06 | $44.77 | 4,824 | 
| 2023-03-20 | $44.99 | $45.16 | $44.98 | $45.08 | $45.08 | 25,421 | 
| 2023-03-17 | $45.17 | $45.20 | $45.08 | $45.10 | $45.10 | 28,383 | 
| 2023-03-16 | $45.29 | $45.31 | $45.23 | $45.23 | $45.23 | 2,029 | 
| 2023-03-15 | $45.33 | $45.81 | $45.32 | $45.43 | $45.43 | 24,948 | 
| 2023-03-14 | $45.43 | $45.48 | $45.31 | $45.40 | $45.40 | 8,182 | 
| 2023-03-13 | $45.51 | $45.72 | $45.51 | $45.64 | $45.64 | 4,017 | 
| 2023-03-10 | $45.73 | $45.78 | $45.61 | $45.68 | $45.68 | 5,721 | 
| 2023-03-09 | $45.70 | $45.73 | $45.66 | $45.69 | $45.69 | 2,294 | 
| 2023-03-08 | $45.76 | $45.76 | $45.67 | $45.71 | $45.71 | 7,306 | 
| 2023-03-07 | $45.76 | $45.76 | $45.71 | $45.74 | $45.74 | 4,635 | 
| 2023-03-06 | $45.76 | $45.76 | $45.69 | $45.72 | $45.72 | 2,781 | 
| 2023-03-03 | $45.68 | $45.72 | $45.64 | $45.69 | $45.69 | 34,455 | 
| 2023-03-02 | $45.66 | $45.68 | $45.59 | $45.64 | $45.64 | 8,025 | 
| 2023-03-01 | $45.65 | $45.70 | $45.64 | $45.67 | $45.67 | 4,763 | 
| 2023-02-28 | $45.64 | $45.69 | $45.62 | $45.68 | $45.68 | 2,247 | 
| 2023-02-27 | $45.76 | $45.76 | $45.68 | $45.72 | $45.72 | 6,588 | 
| 2023-02-24 | $45.68 | $45.73 | $45.65 | $45.69 | $45.69 | 3,070 | 
| 2023-02-23 | $45.65 | $45.73 | $45.65 | $45.70 | $45.70 | 3,766 | 
| 2023-02-22 | $45.92 | $45.98 | $45.89 | $45.93 | $45.66 | 7,439 | 
| 2023-02-21 | $46.00 | $46.00 | $45.97 | $46.00 | $45.73 | 4,802 | 
| 2023-02-17 | $46.06 | $46.09 | $46.03 | $46.05 | $45.77 | 3,623 | 
| 2023-02-16 | $46.08 | $46.08 | $46.03 | $46.06 | $45.79 | 10,611 | 
| 2023-02-15 | $46.10 | $46.10 | $46.02 | $46.05 | $45.78 | 14,428 | 
| 2023-02-14 | $46.02 | $46.10 | $46.02 | $46.06 | $45.79 | 5,768 | 
| 2023-02-13 | $46.06 | $46.06 | $46.02 | $46.02 | $45.75 | 3,375 | 
| 2023-02-10 | $46.06 | $46.09 | $46.05 | $46.06 | $45.79 | 3,183 | 
| 2023-02-09 | $46.11 | $46.12 | $46.07 | $46.07 | $45.80 | 10,696 | 
| 2023-02-08 | $46.02 | $46.11 | $46.02 | $46.02 | $45.75 | 7,161 | 
| 2023-02-07 | $46.03 | $46.14 | $46.03 | $46.05 | $45.78 | 9,614 | 
| 2023-02-06 | $46.05 | $46.05 | $46.01 | $46.01 | $45.74 | 1,344 | 
| 2023-02-03 | $45.99 | $46.05 | $45.99 | $46.03 | $45.75 | 14,387 | 
| 2023-02-02 | $46.06 | $46.08 | $46.04 | $46.04 | $45.76 | 10,779 | 
| 2023-02-01 | $46.12 | $46.12 | $45.96 | $46.02 | $45.75 | 197,359 | 
| 2023-01-31 | $45.96 | $45.97 | $45.91 | $45.97 | $45.70 | 18,732 | 
| 2023-01-30 | $45.89 | $45.92 | $45.84 | $45.87 | $45.59 | 16,775 | 
| 2023-01-27 | $45.84 | $45.84 | $45.76 | $45.80 | $45.53 | 15,615 | 
| 2023-01-26 | $45.79 | $45.80 | $45.72 | $45.76 | $45.49 | 6,930 | 
| 2023-01-25 | $45.95 | $46.02 | $45.95 | $45.98 | $45.47 | 14,848 | 
| 2023-01-24 | $45.96 | $45.96 | $45.89 | $45.89 | $45.39 | 4,420 | 
| 2023-01-23 | $45.82 | $45.83 | $45.79 | $45.80 | $45.30 | 15,911 | 
| 2023-01-20 | $45.80 | $45.82 | $45.80 | $45.81 | $45.31 | 3,432 | 
| 2023-01-19 | $45.75 | $45.78 | $45.65 | $45.77 | $45.27 | 5,642 | 
| 2023-01-18 | $45.70 | $45.75 | $45.70 | $45.72 | $45.22 | 6,642 | 
| 2023-01-17 | $45.61 | $45.74 | $45.61 | $45.62 | $45.12 | 12,828 | 
| 2023-01-13 | $45.48 | $45.55 | $45.48 | $45.54 | $45.04 | 8,410 | 
| 2023-01-12 | $45.44 | $45.47 | $45.37 | $45.45 | $44.95 | 10,888 | 
| 2023-01-11 | $45.37 | $45.40 | $45.34 | $45.36 | $44.87 | 3,933 | 
| 2023-01-10 | $45.26 | $45.30 | $45.21 | $45.26 | $44.76 | 3,297 | 
| 2023-01-09 | $45.24 | $45.27 | $45.18 | $45.27 | $44.77 | 16,981 | 
| 2023-01-06 | $45.07 | $45.11 | $45.05 | $45.05 | $44.56 | 4,718 | 
| 2023-01-05 | $44.83 | $44.98 | $44.83 | $44.94 | $44.45 | 3,176 | 
| 2023-01-04 | $44.86 | $44.95 | $44.86 | $44.92 | $44.42 | 2,054 | 
| 2023-01-03 | $44.86 | $44.87 | $44.82 | $44.86 | $44.36 | 1,393 | 
| 2022-12-30 | $44.84 | $44.84 | $44.76 | $44.80 | $44.31 | 7,765 | 
| 2022-12-29 | $44.77 | $44.81 | $44.71 | $44.78 | $44.28 | 4,594 | 
| 2022-12-28 | $44.81 | $44.81 | $44.76 | $44.76 | $44.27 | 3,042 | 
| 2022-12-27 | $44.86 | $44.87 | $44.82 | $44.82 | $44.32 | 4,496 | 
| 2022-12-23 | $44.77 | $44.92 | $44.77 | $44.80 | $44.31 | 14,188 | 
| 2022-12-22 | $44.79 | $44.79 | $44.70 | $44.78 | $44.29 | 6,372 | 
| 2022-12-21 | $45.20 | $45.21 | $45.17 | $45.20 | $44.31 | 2,503 | 
| 2022-12-20 | $45.09 | $45.17 | $45.09 | $45.16 | $44.27 | 13,737 | 
| 2022-12-19 | $45.12 | $45.18 | $45.09 | $45.15 | $44.26 | 18,431 | 
| 2022-12-16 | $45.19 | $45.20 | $45.13 | $45.16 | $44.26 | 4,252 | 
| 2022-12-15 | $45.18 | $45.26 | $45.17 | $45.24 | $44.35 | 10,288 | 
| 2022-12-14 | $45.18 | $45.23 | $45.16 | $45.20 | $44.30 | 2,222 | 
| 2022-12-13 | $45.21 | $45.28 | $45.15 | $45.17 | $44.27 | 14,567 | 
| 2022-12-12 | $45.10 | $45.15 | $45.10 | $45.12 | $44.22 | 3,476 | 
| 2022-12-09 | $45.15 | $45.15 | $45.02 | $45.05 | $45.05 | 42,447 | 
| 2022-12-08 | $45.13 | $45.17 | $45.10 | $45.13 | $45.13 | 14,529 | 
| 2022-12-07 | $45.09 | $45.14 | $45.09 | $45.12 | $45.12 | 27,636 | 
| 2022-12-06 | $45.13 | $45.13 | $45.05 | $45.13 | $45.13 | 6,311 | 
| 2022-12-05 | $45.06 | $45.15 | $45.04 | $45.10 | $45.10 | 9,814 | 
| 2022-12-02 | $45.07 | $45.15 | $45.07 | $45.15 | $45.15 | 6,940 | 
| 2022-12-01 | $45.07 | $45.11 | $45.03 | $45.08 | $45.08 | 11,372 | 
| 2022-11-30 | $44.90 | $45.06 | $44.90 | $45.05 | $45.05 | 18,933 | 
| 2022-11-29 | $44.98 | $44.98 | $44.92 | $44.92 | $44.92 | 2,585 | 
| 2022-11-28 | $45.07 | $45.07 | $44.93 | $44.97 | $44.97 | 13,537 | 
| 2022-11-25 | $44.98 | $44.98 | $44.92 | $44.92 | $44.92 | 2,703 | 
| 2022-11-23 | $45.15 | $45.19 | $45.07 | $45.16 | $44.85 | 16,568 | 
| 2022-11-22 | $45.08 | $45.10 | $45.06 | $45.07 | $44.76 | 7,491 | 
| 2022-11-21 | $45.11 | $45.15 | $45.03 | $45.05 | $44.74 | 16,290 | 
| 2022-11-18 | $44.92 | $44.93 | $44.89 | $44.91 | $44.61 | 4,622 | 
| 2022-11-17 | $44.92 | $44.92 | $44.86 | $44.88 | $44.58 | 17,392 | 
| 2022-11-16 | $44.87 | $44.90 | $44.87 | $44.88 | $44.58 | 9,120 | 
| 2022-11-15 | $44.77 | $44.84 | $44.77 | $44.80 | $44.80 | 17,943 | 
| 2022-11-14 | $44.68 | $44.76 | $44.68 | $44.70 | $44.70 | 25,531 | 
| 2022-11-11 | $44.60 | $44.68 | $44.60 | $44.68 | $44.68 | 15,981 | 
| 2022-11-10 | $44.48 | $44.54 | $44.48 | $44.53 | $44.53 | 3,004 | 
| 2022-11-09 | $44.34 | $44.35 | $44.32 | $44.33 | $44.33 | 6,207 | 
| 2022-11-08 | $44.30 | $44.31 | $44.29 | $44.29 | $44.29 | 12,043 | 
| 2022-11-07 | $44.26 | $44.27 | $44.25 | $44.26 | $44.26 | 14,383 | 
| 2022-11-04 | $44.16 | $44.19 | $44.16 | $44.18 | $44.18 | 3,833 | 
| 2022-11-03 | $44.19 | $44.19 | $44.11 | $44.13 | $44.13 | 5,850 | 
| 2022-11-02 | $44.19 | $44.19 | $44.12 | $44.12 | $44.12 | 5,846 | 
| 2022-11-01 | $44.07 | $44.09 | $44.07 | $44.07 | $44.07 | 27,185 | 
| 2022-10-31 | $44.07 | $44.13 | $44.07 | $44.11 | $44.11 | 28,162 | 
| 2022-10-28 | $44.02 | $44.07 | $44.02 | $44.06 | $44.06 | 4,763 | 
| 2022-10-27 | $44.03 | $44.05 | $44.02 | $44.04 | $44.04 | 27,044 | 
| 2022-10-26 | $44.50 | $44.50 | $44.32 | $44.34 | $44.03 | 17,203 | 
| 2022-10-25 | $44.32 | $44.33 | $44.31 | $44.33 | $44.02 | 11,604 | 
| 2022-10-24 | $44.33 | $44.34 | $44.28 | $44.28 | $43.97 | 20,001 | 
| 2022-10-21 | $44.22 | $44.23 | $44.20 | $44.20 | $43.89 | 26,912 | 
| 2022-10-20 | $44.19 | $44.21 | $44.18 | $44.18 | $43.87 | 13,353 | 
| 2022-10-19 | $44.18 | $44.18 | $44.15 | $44.16 | $43.85 | 5,386 | 
| 2022-10-18 | $44.14 | $44.16 | $44.14 | $44.16 | $43.85 | 16,932 | 
| 2022-10-17 | $44.10 | $44.11 | $44.00 | $44.10 | $43.79 | 54,538 | 
| 2022-10-14 | $44.05 | $44.05 | $44.01 | $44.03 | $43.72 | 4,659 | 
| 2022-10-13 | $44.01 | $44.05 | $43.98 | $44.00 | $43.69 | 34,695 | 
| 2022-10-12 | $44.14 | $44.14 | $44.07 | $44.07 | $43.76 | 16,501 | 
| 2022-10-11 | $44.14 | $44.15 | $44.13 | $44.13 | $43.82 | 14,657 | 
| 2022-10-10 | $44.23 | $44.23 | $44.11 | $44.15 | $43.84 | 17,365 | 
| 2022-10-07 | $44.20 | $44.20 | $43.91 | $44.18 | $44.18 | 17,791 | 
| 2022-10-06 | $44.20 | $44.21 | $44.20 | $44.20 | $44.20 | 1,212 | 
| 2022-10-05 | $44.21 | $44.21 | $44.15 | $44.21 | $44.21 | 16,553 | 
| 2022-10-04 | $44.05 | $44.10 | $44.05 | $44.07 | $44.07 | 25,339 | 
| 2022-10-03 | $44.03 | $44.05 | $44.01 | $44.05 | $44.05 | 9,451 | 
| 2022-09-30 | $44.05 | $44.07 | $44.03 | $44.06 | $44.06 | 18,631 | 
| 2022-09-29 | $44.15 | $44.21 | $44.14 | $44.17 | $44.17 | 5,387 | 
| 2022-09-28 | $44.39 | $44.62 | $44.39 | $44.47 | $44.47 | 22,410 | 
| 2022-09-27 | $44.46 | $44.51 | $44.44 | $44.46 | $44.46 | 14,742 | 
| 2022-09-26 | $44.74 | $44.76 | $44.65 | $44.66 | $44.66 | 138,026 | 
| 2022-09-23 | $45.02 | $45.02 | $44.86 | $44.97 | $44.97 | 54,989 | 
| 2022-09-22 | $45.17 | $45.17 | $45.06 | $45.09 | $45.09 | 192,719 | 
| 2022-09-21 | $45.44 | $45.48 | $45.36 | $45.43 | $45.21 | 37,603 | 
| 2022-09-20 | $45.51 | $45.51 | $45.46 | $45.48 | $45.26 | 15,991 | 
| 2022-09-19 | $45.56 | $45.57 | $45.50 | $45.54 | $45.31 | 29,351 | 
| 2022-09-16 | $45.58 | $45.58 | $45.55 | $45.57 | $45.57 | 29,579 | 
| 2022-09-15 | $45.65 | $45.65 | $45.59 | $45.60 | $45.60 | 3,697 | 
| 2022-09-14 | $45.68 | $45.69 | $45.67 | $45.68 | $45.68 | 7,496 | 
| 2022-09-13 | $45.80 | $45.81 | $45.74 | $45.74 | $45.74 | 2,166 | 
| 2022-09-12 | $45.83 | $45.83 | $45.81 | $45.82 | $45.82 | 4,948 | 
| 2022-09-09 | $45.79 | $45.83 | $45.78 | $45.82 | $45.82 | 9,355 | 
| 2022-09-08 | $45.73 | $45.74 | $45.71 | $45.72 | $45.72 | 28,025 | 
| 2022-09-07 | $45.75 | $45.76 | $45.74 | $45.74 | $45.74 | 14,977 | 
| 2022-09-06 | $45.77 | $45.81 | $45.75 | $45.79 | $45.79 | 12,544 | 
| 2022-09-02 | $45.80 | $45.83 | $45.76 | $45.79 | $45.79 | 22,353 | 
| 2022-09-01 | $45.76 | $45.77 | $45.74 | $45.76 | $45.76 | 91,927 | 
| 2022-08-31 | $45.89 | $45.89 | $45.84 | $45.84 | $45.84 | 2,908 | 
| 2022-08-30 | $45.96 | $45.96 | $45.85 | $45.89 | $45.89 | 14,115 | 
| 2022-08-29 | $46.01 | $46.04 | $45.97 | $45.99 | $45.99 | 31,135 | 
| 2022-08-26 | $46.08 | $46.08 | $45.99 | $45.99 | $45.99 | 11,805 | 
| 2022-08-25 | $46.03 | $46.06 | $46.03 | $46.05 | $46.05 | 2,353 | 
| 2022-08-24 | $46.30 | $46.34 | $46.30 | $46.32 | $46.06 | 4,791 | 
| 2022-08-23 | $46.35 | $46.36 | $46.29 | $46.30 | $46.04 | 11,414 | 
| 2022-08-22 | $46.41 | $46.41 | $46.35 | $46.40 | $46.14 | 7,363 | 
| 2022-08-19 | $46.31 | $46.37 | $46.28 | $46.29 | $46.02 | 22,598 | 
| 2022-08-18 | $46.39 | $46.40 | $46.31 | $46.31 | $46.05 | 4,681 | 
| 2022-08-17 | $46.31 | $46.31 | $46.23 | $46.24 | $45.98 | 33,663 | 
| 2022-08-16 | $46.25 | $46.31 | $46.24 | $46.28 | $46.02 | 4,792 | 
| 2022-08-15 | $46.21 | $46.35 | $46.21 | $46.29 | $46.03 | 4,679 | 
| 2022-08-12 | $46.14 | $46.15 | $46.04 | $46.11 | $45.85 | 4,725 | 
| 2022-08-11 | $46.04 | $46.04 | $45.98 | $46.00 | $45.74 | 2,313 | 
| 2022-08-10 | $45.83 | $45.90 | $45.79 | $45.90 | $45.64 | 4,249 | 
| 2022-08-09 | $45.75 | $45.80 | $45.70 | $45.74 | $45.48 | 15,312 | 
| 2022-08-08 | $45.68 | $45.77 | $45.68 | $45.68 | $45.42 | 9,556 | 
| 2022-08-05 | $45.59 | $45.60 | $45.49 | $45.55 | $45.29 | 2,099 | 
| 2022-08-04 | $45.53 | $45.53 | $45.44 | $45.49 | $45.23 | 1,530 | 
| 2022-08-03 | $45.44 | $45.48 | $45.37 | $45.44 | $45.18 | 2,688 | 
| 2022-08-02 | $45.44 | $45.45 | $45.35 | $45.40 | $45.14 | 7,398 | 
| 2022-08-01 | $45.37 | $45.41 | $45.30 | $45.36 | $45.10 | 313,222 | 
| 2022-07-29 | $45.27 | $45.27 | $45.23 | $45.27 | $45.01 | 6,626 | 
| 2022-07-28 | $45.05 | $45.15 | $45.05 | $45.10 | $44.85 | 7,242 | 
| 2022-07-27 | $45.04 | $45.08 | $44.96 | $45.02 | $44.77 | 8,288 | 
| 2022-07-26 | $44.98 | $44.98 | $44.90 | $44.91 | $44.66 | 17,647 | 
| 2022-07-25 | $44.95 | $44.95 | $44.91 | $44.92 | $44.67 | 9,354 | 
| 2022-07-22 | $44.84 | $44.91 | $44.83 | $44.87 | $44.61 | 4,896 | 
| 2022-07-21 | $44.79 | $44.79 | $44.77 | $44.77 | $44.51 | 139 | 
| 2022-07-20 | $44.93 | $44.99 | $44.93 | $44.99 | $44.46 | 19,620 | 
| 2022-07-19 | $44.75 | $44.88 | $44.70 | $44.87 | $44.34 | 68,141 | 
| 2022-07-18 | $44.54 | $44.60 | $44.54 | $44.59 | $44.06 | 15,842 | 
| 2022-07-15 | $44.53 | $44.53 | $44.49 | $44.49 | $43.97 | 1,338 | 
| 2022-07-14 | $44.44 | $44.49 | $44.42 | $44.45 | $43.93 | 2,199 | 
| 2022-07-13 | $44.57 | $44.62 | $44.53 | $44.58 | $44.06 | 1,235 | 
| 2022-07-12 | $44.52 | $44.52 | $44.48 | $44.52 | $44.00 | 1,347 | 
| 2022-07-11 | $44.48 | $44.53 | $44.44 | $44.50 | $43.98 | 5,412 | 
| 2022-07-08 | $44.56 | $44.63 | $44.53 | $44.58 | $44.05 | 6,092 | 
| 2022-07-07 | $44.47 | $44.54 | $44.45 | $44.54 | $44.01 | 14,578 | 
| 2022-07-06 | $44.49 | $44.55 | $44.49 | $44.55 | $44.02 | 4,642 | 
| 2022-07-05 | $44.53 | $44.71 | $44.53 | $44.60 | $44.07 | 4,700 | 
| 2022-07-01 | $44.60 | $44.65 | $44.55 | $44.60 | $44.07 | 2,108 | 
| 2022-06-30 | $44.95 | $44.95 | $44.72 | $44.77 | $44.24 | 72,817 | 
| 2022-06-29 | $45.05 | $45.05 | $44.95 | $44.99 | $44.46 | 13,152 | 
| 2022-06-28 | $45.10 | $45.11 | $45.04 | $45.04 | $44.50 | 6,014 | 
| 2022-06-27 | $45.19 | $45.23 | $45.12 | $45.18 | $44.65 | 18,606 | 
| 2022-06-24 | $45.18 | $45.22 | $45.14 | $45.19 | $44.65 | 10,963 | 
| 2022-06-23 | $45.41 | $45.42 | $45.37 | $45.40 | $44.87 | 10,898 | 
| 2022-06-22 | $45.63 | $45.86 | $45.60 | $45.64 | $44.93 | 75,498 | 
| 2022-06-21 | $45.43 | $45.82 | $45.40 | $45.64 | $44.92 | 38,288 | 
| 2022-06-17 | $45.37 | $45.56 | $45.37 | $45.49 | $44.78 | 18,784 | 
| 2022-06-16 | $45.39 | $45.49 | $45.38 | $45.49 | $44.78 | 5,410 | 
| 2022-06-15 | $45.55 | $45.82 | $45.46 | $45.55 | $44.84 | 16,110 | 
| 2022-06-14 | $45.71 | $45.87 | $45.65 | $45.77 | $45.05 | 8,158 | 
| 2022-06-13 | $46.25 | $46.25 | $45.77 | $45.78 | $45.06 | 50,592 | 
| 2022-06-10 | $46.38 | $46.38 | $46.19 | $46.19 | $45.46 | 71,707 | 
| 2022-06-09 | $46.40 | $46.42 | $46.34 | $46.34 | $45.61 | 426 | 
| 2022-06-08 | $46.43 | $46.44 | $46.38 | $46.38 | $45.65 | 319 | 
| 2022-06-07 | $46.42 | $46.46 | $46.39 | $46.41 | $45.68 | 23,951 | 
| 2022-06-06 | $46.44 | $46.44 | $46.34 | $46.36 | $45.63 | 3,723 | 
| 2022-06-03 | $46.16 | $46.20 | $46.13 | $46.18 | $45.46 | 3,418 | 
| 2022-06-02 | $45.90 | $46.09 | $45.90 | $46.08 | $45.36 | 7,361 | 
| 2022-06-01 | $45.81 | $45.91 | $45.81 | $45.85 | $45.13 | 2,784 | 
| 2022-05-31 | $45.76 | $45.80 | $45.71 | $45.74 | $45.02 | 51,072 | 
| 2022-05-27 | $45.65 | $45.81 | $45.65 | $45.75 | $45.03 | 16,347 | 
| 2022-05-26 | $45.48 | $45.59 | $45.46 | $45.57 | $44.86 | 25,713 | 
| 2022-05-25 | $45.66 | $45.67 | $45.61 | $45.64 | $44.76 | 12,362 | 
| 2022-05-24 | $45.83 | $45.86 | $45.77 | $45.79 | $44.91 | 50,253 | 
| 2022-05-23 | $45.87 | $45.96 | $45.87 | $45.91 | $45.02 | 17,176 | 
| 2022-05-20 | $45.95 | $45.95 | $45.81 | $45.86 | $44.98 | 8,972 | 
| 2022-05-19 | $46.17 | $46.23 | $46.07 | $46.09 | $45.21 | 20,660 | 
| 2022-05-18 | $46.23 | $46.29 | $46.14 | $46.16 | $45.27 | 29,755 | 
| 2022-05-17 | $46.27 | $46.27 | $46.15 | $46.23 | $45.34 | 164,012 | 
| 2022-05-16 | $46.39 | $46.51 | $46.39 | $46.45 | $45.55 | 11,138 | 
| 2022-05-13 | $46.56 | $46.70 | $46.55 | $46.68 | $45.79 | 17,402 | 
| 2022-05-12 | $46.98 | $46.99 | $46.90 | $46.93 | $46.03 | 37,753 | 
| 2022-05-11 | $47.13 | $47.16 | $47.05 | $47.08 | $46.18 | 9,846 | 
| 2022-05-10 | $47.36 | $47.36 | $47.15 | $47.16 | $46.26 | 29,141 | 
| 2022-05-09 | $47.26 | $47.54 | $47.22 | $47.28 | $46.37 | 314,114 | 
| 2022-05-06 | $47.65 | $47.65 | $47.49 | $47.54 | $46.63 | 2,033 | 
| 2022-05-05 | $47.72 | $47.76 | $47.72 | $47.72 | $46.80 | 45,834 | 
| 2022-05-04 | $47.81 | $47.85 | $47.72 | $47.82 | $46.90 | 39,568 | 
| 2022-05-03 | $47.72 | $47.76 | $47.72 | $47.74 | $46.82 | 19,205 | 
| 2022-05-02 | $47.79 | $47.82 | $47.79 | $47.80 | $46.88 | 17,550 | 
| 2022-04-29 | $47.92 | $47.92 | $47.84 | $47.84 | $46.92 | 28,461 | 
| 2022-04-28 | $47.93 | $48.05 | $47.93 | $47.99 | $47.07 | 2,047 | 
| 2022-04-27 | $48.06 | $48.08 | $48.02 | $48.02 | $47.10 | 3,665 | 
| 2022-04-26 | $48.11 | $48.11 | $48.05 | $48.05 | $47.13 | 2,417 | 
| 2022-04-25 | $48.14 | $48.18 | $48.08 | $48.17 | $47.25 | 11,906 | 
| 2022-04-22 | $48.18 | $48.27 | $48.12 | $48.21 | $47.29 | 25,473 | 
| 2022-04-21 | $48.26 | $48.26 | $48.11 | $48.12 | $47.19 | 5,808 | 
| 2022-04-20 | $48.33 | $48.33 | $48.26 | $48.26 | $47.21 | 6,097 | 
| 2022-04-19 | $48.26 | $48.32 | $48.24 | $48.29 | $47.24 | 30,669 | 
| 2022-04-18 | $48.32 | $48.32 | $48.21 | $48.21 | $47.16 | 3,629 | 
| 2022-04-14 | $48.24 | $48.30 | $48.24 | $48.27 | $47.22 | 15,440 | 
| 2022-04-13 | $48.20 | $48.23 | $48.18 | $48.21 | $47.16 | 13,133 | 
| 2022-04-12 | $48.25 | $48.25 | $48.17 | $48.21 | $47.15 | 4,140 | 
| 2022-04-11 | $48.22 | $48.23 | $48.18 | $48.22 | $47.17 | 5,942 | 
| 2022-04-08 | $48.23 | $48.28 | $48.18 | $48.23 | $47.17 | 32,296 | 
| 2022-04-07 | $48.19 | $48.24 | $48.18 | $48.19 | $47.13 | 2,680 | 
| 2022-04-06 | $48.20 | $48.20 | $48.15 | $48.16 | $47.11 | 18,878 | 
| 2022-04-05 | $48.10 | $48.19 | $48.10 | $48.15 | $47.10 | 272,651 | 
| 2022-04-04 | $48.13 | $48.13 | $48.07 | $48.11 | $47.06 | 339 | 
| 2022-04-01 | $48.09 | $48.12 | $48.06 | $48.07 | $47.02 | 7,153 | 
| 2022-03-31 | $48.00 | $48.00 | $47.92 | $47.95 | $46.90 | 136,860 | 
| 2022-03-30 | $47.87 | $47.97 | $47.87 | $47.91 | $46.87 | 12,592 | 
| 2022-03-29 | $47.80 | $47.83 | $47.78 | $47.78 | $46.74 | 10,680 | 
| 2022-03-28 | $47.78 | $47.78 | $47.74 | $47.74 | $46.69 | 798 | 
| 2022-03-25 | $47.66 | $47.73 | $47.66 | $47.72 | $46.68 | 2,204 | 
| 2022-03-24 | $47.78 | $47.83 | $47.78 | $47.80 | $46.76 | 2,693 | 
| 2022-03-23 | $48.10 | $48.10 | $47.93 | $47.93 | $46.73 | 2,502 | 
| 2022-03-22 | $47.94 | $47.98 | $47.94 | $47.94 | $46.74 | 22,772 | 
| 2022-03-21 | $47.88 | $47.88 | $47.88 | $47.88 | $46.68 | 116 | 
| 2022-03-18 | $47.80 | $47.82 | $47.76 | $47.80 | $46.60 | 3,142 | 
| 2022-03-17 | $47.72 | $47.72 | $47.65 | $47.71 | $46.51 | 2,500 | 
| 2022-03-16 | $47.68 | $47.68 | $47.62 | $47.64 | $46.45 | 798 | 
| 2022-03-15 | $47.72 | $47.74 | $47.68 | $47.72 | $46.52 | 34,161 | 
| 2022-03-14 | $47.82 | $47.86 | $47.82 | $47.86 | $46.67 | 410 | 
| 2022-03-11 | $47.93 | $47.93 | $47.88 | $47.90 | $46.71 | 8,314 | 
| 2022-03-10 | $48.03 | $48.03 | $47.95 | $48.00 | $46.80 | 22,365 | 
| 2022-03-09 | $48.04 | $48.04 | $48.00 | $48.00 | $46.80 | 5,415 | 
| 2022-03-08 | $48.11 | $48.13 | $48.05 | $48.09 | $46.89 | 7,251 | 
| 2022-03-07 | $48.22 | $48.25 | $48.18 | $48.22 | $47.02 | 4,229 | 
| 2022-03-04 | $48.34 | $48.34 | $48.29 | $48.31 | $47.10 | 8,489 | 
| 2022-03-03 | $48.36 | $48.37 | $48.31 | $48.35 | $47.14 | 8,422 | 
| 2022-03-02 | $48.33 | $48.36 | $48.33 | $48.33 | $47.12 | 3,524 | 
| 2022-03-01 | $48.36 | $48.36 | $48.32 | $48.36 | $47.15 | 5,223 | 
| 2022-02-28 | $48.47 | $48.50 | $48.44 | $48.44 | $47.24 | 6,428 | 
| 2022-02-25 | $48.34 | $48.35 | $48.29 | $48.33 | $47.12 | 5,316 | 
| 2022-02-24 | $48.38 | $48.42 | $48.31 | $48.39 | $47.18 | 12,232 | 
| 2022-02-23 | $48.53 | $48.54 | $48.51 | $48.51 | $47.19 | 2,338 | 
| 2022-02-22 | $48.54 | $48.56 | $48.54 | $48.54 | $47.21 | 9,936 | 
| 2022-02-18 | $48.61 | $48.61 | $48.54 | $48.57 | $47.24 | 29,776 | 
| 2022-02-17 | $48.61 | $48.62 | $48.59 | $48.59 | $47.26 | 12,441 | 
| 2022-02-16 | $48.63 | $48.63 | $48.61 | $48.61 | $47.28 | 4,687 | 
| 2022-02-15 | $48.58 | $48.61 | $48.58 | $48.58 | $47.25 | 34,877 | 
| 2022-02-14 | $48.67 | $48.67 | $48.64 | $48.66 | $47.32 | 17,022 | 
| 2022-02-11 | $48.69 | $48.69 | $48.68 | $48.68 | $47.35 | 432 | 
| 2022-02-10 | $48.73 | $48.75 | $48.71 | $48.72 | $47.38 | 4,665 | 
| 2022-02-09 | $48.79 | $48.79 | $48.77 | $48.77 | $47.44 | 4,112 | 
| 2022-02-08 | $48.78 | $48.78 | $48.75 | $48.76 | $47.42 | 2,115 | 
| 2022-02-07 | $48.74 | $48.78 | $48.74 | $48.78 | $47.45 | 16,572 | 
| 2022-02-04 | $48.76 | $48.76 | $48.73 | $48.75 | $47.42 | 2,760 | 
| 2022-02-03 | $48.77 | $48.79 | $48.76 | $48.76 | $47.43 | 13,300 | 
| 2022-02-02 | $48.95 | $48.95 | $48.75 | $48.76 | $47.43 | 6,136 | 
| 2022-02-01 | $48.73 | $48.75 | $48.72 | $48.75 | $47.41 | 7,944 | 
| 2022-01-31 | $48.75 | $48.76 | $48.75 | $48.75 | $47.41 | 8,434 | 
| 2022-01-28 | $48.80 | $48.80 | $48.77 | $48.78 | $47.45 | 17,544 | 
| 2022-01-27 | $48.89 | $48.89 | $48.86 | $48.87 | $47.45 | 28,906 | 
| 2022-01-26 | $48.91 | $48.91 | $48.88 | $48.88 | $47.46 | 1,988 | 
| 2022-01-25 | $48.93 | $48.93 | $48.90 | $48.90 | $47.48 | 274 | 
| 2022-01-24 | $48.91 | $48.92 | $48.89 | $48.92 | $47.50 | 29,301 | 
| 2022-01-21 | $48.96 | $48.96 | $48.95 | $48.95 | $47.53 | 1,589 | 
| 2022-01-20 | $48.97 | $48.98 | $48.96 | $48.96 | $47.54 | 4,450 | 
| 2022-01-19 | $48.95 | $48.96 | $48.94 | $48.95 | $47.53 | 348,559 | 
| 2022-01-18 | $48.94 | $48.95 | $48.94 | $48.94 | $47.52 | 15,440 | 
| 2022-01-14 | $48.92 | $48.92 | $48.92 | $48.92 | $47.50 | 316 | 
| 2022-01-13 | $48.90 | $48.91 | $48.89 | $48.90 | $47.48 | 1,439 | 
| 2022-01-12 | $48.89 | $48.90 | $48.89 | $48.89 | $47.47 | 3,035 | 
| 2022-01-11 | $48.86 | $48.88 | $48.86 | $48.88 | $47.46 | 9,847 | 
| 2022-01-10 | $48.86 | $48.87 | $48.84 | $48.86 | $47.44 | 16,709 | 
| 2022-01-07 | $48.84 | $48.84 | $48.84 | $48.84 | $47.42 | 32 | 
| 2022-01-06 | $48.84 | $48.85 | $48.84 | $48.84 | $47.42 | 578 | 
| 2022-01-05 | $48.84 | $48.84 | $48.82 | $48.82 | $47.41 | 8,982 | 
| 2022-01-04 | $48.80 | $48.80 | $48.79 | $48.80 | $47.38 | 12,823 | 
| 2022-01-03 | $48.75 | $48.77 | $48.75 | $48.77 | $47.35 | 1,550 | 
| 2021-12-31 | $48.70 | $48.77 | $48.70 | $48.76 | $47.35 | 2,123 | 
| 2021-12-30 | $48.76 | $48.76 | $48.75 | $48.75 | $47.34 | 7,968 | 
| 2021-12-29 | $48.74 | $48.75 | $48.73 | $48.75 | $47.33 | 7,545 | 
| 2021-12-28 | $48.74 | $48.74 | $48.72 | $48.73 | $47.31 | 10,034 | 
| 2021-12-27 | $48.68 | $48.70 | $48.68 | $48.70 | $47.29 | 9,015 | 
| 2021-12-23 | $48.70 | $48.70 | $48.69 | $48.70 | $47.28 | 1,551 | 
| 2021-12-22 | $49.10 | $49.10 | $49.10 | $49.10 | $47.26 | 186 | 
| 2021-12-21 | $49.08 | $49.09 | $49.06 | $49.07 | $47.24 | 10,263 | 
| 2021-12-20 | $49.08 | $49.09 | $49.08 | $49.09 | $47.25 | 1,156 | 
| 2021-12-17 | $49.07 | $49.08 | $49.07 | $49.08 | $47.24 | 1,130 | 
| 2021-12-16 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 2,956 | 
| 2021-12-15 | $49.06 | $49.07 | $49.06 | $49.07 | $47.24 | 1,152 | 
| 2021-12-14 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 1,254 | 
| 2021-12-13 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 1,137 | 
| 2021-12-10 | $49.37 | $49.37 | $49.07 | $49.07 | $47.24 | 1,769 | 
| 2021-12-09 | $49.07 | $49.07 | $49.06 | $49.06 | $47.22 | 973 | 
| 2021-12-08 | $49.04 | $49.04 | $49.04 | $49.04 | $47.21 | 305 | 
| 2021-12-07 | $48.99 | $48.99 | $48.99 | $48.99 | $47.16 | 1,840 | 
| 2021-12-06 | $48.95 | $48.96 | $48.95 | $48.96 | $47.13 | 1,916 | 
| 2021-12-03 | $48.92 | $48.94 | $48.91 | $48.91 | $47.08 | 6,942 | 
| 2021-12-02 | $48.93 | $48.93 | $48.92 | $48.93 | $47.10 | 2,504 | 
| 2021-12-01 | $48.90 | $48.90 | $48.90 | $48.90 | $47.07 | 1,427 | 
| 2021-11-30 | $48.97 | $48.97 | $48.97 | $48.97 | $47.13 | 1,427 | 
| 2021-11-29 | $48.98 | $48.99 | $48.98 | $48.99 | $47.15 | 10,352 | 
| 2021-11-26 | $49.02 | $49.02 | $49.01 | $49.01 | $47.18 | 5,151 | 
| 2021-11-24 | $49.04 | $49.04 | $49.03 | $49.03 | $47.20 | 1,952 | 
| 2021-11-23 | $49.06 | $49.06 | $49.06 | $49.06 | $47.22 | 1,053 | 
| 2021-11-22 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 865 | 
| 2021-11-19 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 205 | 
| 2021-11-18 | $49.08 | $49.09 | $49.08 | $49.09 | $47.25 | 103 | 
| 2021-11-17 | $49.09 | $49.09 | $49.08 | $49.08 | $47.25 | 3,866 | 
| 2021-11-16 | $49.09 | $49.09 | $49.09 | $49.09 | $47.25 | 3,907 | 
| 2021-11-15 | $49.09 | $49.09 | $49.09 | $49.09 | $47.25 | 2,104 | 
| 2021-11-12 | $49.08 | $49.08 | $49.07 | $49.08 | $47.24 | 4,977 | 
| 2021-11-11 | $49.09 | $49.09 | $49.08 | $49.09 | $47.25 | 700 | 
| 2021-11-10 | $49.08 | $49.08 | $49.08 | $49.08 | $47.24 | 308 | 
| 2021-11-09 | $49.07 | $49.07 | $49.07 | $49.07 | $47.23 | 207 | 
| 2021-11-08 | $49.07 | $49.07 | $49.07 | $49.07 | $47.23 | 1,026 | 
| 2021-11-05 | $49.03 | $49.04 | $49.03 | $49.04 | $47.20 | 2,610 | 
| 2021-11-04 | $49.01 | $49.02 | $49.01 | $49.02 | $47.18 | 403 | 
| 2021-11-03 | $49.00 | $49.01 | $49.00 | $49.01 | $47.17 | 111 | 
| 2021-11-02 | $48.99 | $49.00 | $48.99 | $49.00 | $47.16 | 1,549 | 
| 2021-11-01 | $49.01 | $49.01 | $48.82 | $48.99 | $47.15 | 113,866 | 
| 2021-10-29 | $49.01 | $49.01 | $49.01 | $49.01 | $47.17 | 0 | 
| 2021-10-28 | $49.00 | $49.00 | $49.00 | $49.00 | $47.17 | 106 | 
| 2021-10-27 | $49.00 | $49.00 | $48.99 | $48.99 | $47.16 | 575 | 
| 2021-10-26 | $49.00 | $49.00 | $49.00 | $49.00 | $47.16 | 230 | 
| 2021-10-25 | $49.00 | $49.00 | $48.99 | $49.00 | $47.16 | 2,043 | 
| 2021-10-22 | $48.98 | $49.00 | $48.98 | $49.00 | $47.17 | 326 | 
| 2021-10-21 | $48.98 | $48.99 | $48.98 | $48.99 | $47.16 | 4,398 | 
| 2021-10-20 | $49.03 | $49.03 | $49.02 | $49.02 | $47.19 | 4,025 | 
| 2021-10-19 | $49.02 | $49.03 | $49.01 | $49.02 | $47.19 | 4,876 | 
| 2021-10-18 | $49.00 | $49.00 | $49.00 | $49.00 | $47.17 | 2,852 | 
| 2021-10-15 | $49.00 | $49.01 | $48.98 | $48.99 | $47.16 | 5,691 | 
| 2021-10-14 | $48.99 | $49.00 | $48.99 | $48.99 | $47.16 | 7,146 | 
| 2021-10-13 | $48.98 | $48.98 | $48.98 | $48.98 | $47.14 | 275 | 
| 2021-10-12 | $48.98 | $48.98 | $48.98 | $48.98 | $47.14 | 275 | 
| 2021-10-11 | $48.98 | $49.00 | $48.98 | $48.98 | $47.14 | 1,122 | 
| 2021-10-08 | $48.97 | $48.97 | $48.97 | $48.97 | $47.14 | 2 | 
| 2021-10-07 | $49.01 | $49.03 | $48.97 | $48.97 | $47.13 | 16,428 | 
| 2021-10-06 | $49.01 | $49.02 | $49.01 | $49.02 | $47.18 | 19,457 | 
| 2021-10-05 | $49.07 | $49.07 | $49.00 | $49.00 | $47.16 | 26,268 | 
| 2021-10-04 | $49.03 | $49.43 | $49.00 | $49.06 | $47.23 | 27,848 | 
| 2021-10-01 | $48.91 | $49.17 | $48.91 | $49.08 | $47.24 | 78,850 | 
| 2021-09-30 | $48.88 | $48.88 | $48.88 | $48.88 | $47.05 | 25 | 
| 2021-09-29 | $48.88 | $48.88 | $48.87 | $48.87 | $47.04 | 100 | 
| 2021-09-28 | $48.87 | $48.87 | $48.87 | $48.87 | $47.04 | 25 | 
| 2021-09-27 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 14 | 
| 2021-09-24 | $49.01 | $49.01 | $49.01 | $49.01 | $47.04 | 14 | 
| 2021-09-23 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 50 | 
| 2021-09-22 | $49.01 | $49.01 | $49.00 | $49.00 | $47.03 | 231 | 
| 2021-09-21 | $48.96 | $48.98 | $48.96 | $48.98 | $47.01 | 100 | 
| 2021-09-20 | $49.01 | $49.01 | $48.98 | $48.98 | $47.01 | 920 | 
| 2021-09-17 | $49.03 | $49.03 | $49.03 | $49.03 | $47.06 | 1 | 
| 2021-09-16 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 1 | 
| 2021-09-15 | $49.02 | $49.02 | $49.02 | $49.02 | $47.05 | 1 | 
| 2021-09-14 | $49.01 | $49.01 | $49.01 | $49.01 | $47.04 | 3 | 
| 2021-09-13 | $48.98 | $48.98 | $48.98 | $48.98 | $47.01 | 392 | 
| 2021-09-10 | $48.96 | $48.96 | $48.96 | $48.96 | $46.99 | 392 | 
| 2021-09-09 | $48.93 | $48.94 | $48.93 | $48.94 | $46.97 | 100 | 
| 2021-09-08 | $48.91 | $48.91 | $48.91 | $48.91 | $46.94 | 22 | 
| 2021-09-07 | $48.90 | $48.91 | $48.90 | $48.91 | $46.94 | 100 | 
| 2021-09-03 | $48.86 | $48.90 | $48.86 | $48.89 | $46.93 | 1,054 | 
| 2021-09-02 | $48.87 | $48.87 | $48.87 | $48.87 | $46.91 | 1 | 
| 2021-09-01 | $48.82 | $48.85 | $48.82 | $48.85 | $46.88 | 505 | 
| 2021-08-31 | $48.85 | $48.85 | $48.85 | $48.85 | $46.89 | 20 | 
| 2021-08-30 | $48.84 | $48.84 | $48.84 | $48.84 | $46.88 | 30 | 
| 2021-08-27 | $48.79 | $48.79 | $48.79 | $48.79 | $46.83 | 0 | 
| 2021-08-26 | $48.89 | $48.89 | $48.89 | $48.89 | $46.81 | 15 | 
| 2021-08-25 | $48.87 | $48.87 | $48.87 | $48.87 | $46.79 | 15 | 
| 2021-08-24 | $48.83 | $48.86 | $48.83 | $48.86 | $46.78 | 310 | 
| 2021-08-23 | $48.83 | $48.83 | $48.83 | $48.83 | $46.75 | 3 | 
| 2021-08-20 | $48.80 | $48.80 | $48.80 | $48.80 | $46.72 | 1 | 
| 2021-08-19 | $48.80 | $48.80 | $48.80 | $48.80 | $46.72 | 1 | 
| 2021-08-18 | $48.79 | $48.79 | $48.79 | $48.79 | $46.71 | 34 | 
| 2021-08-17 | $48.80 | $48.80 | $48.77 | $48.79 | $46.71 | 400 | 
| 2021-08-16 | $48.77 | $48.80 | $48.77 | $48.80 | $46.72 | 401 | 
| 2021-08-13 | $48.78 | $48.78 | $48.78 | $48.78 | $46.70 | 2 | 
| 2021-08-12 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 34 | 
| 2021-08-11 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 34 | 
| 2021-08-10 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 2 | 
| 2021-08-09 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 600 | 
| 2021-08-06 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 600 | 
| 2021-08-05 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 151 | 
| 2021-08-04 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 2 | 
| 2021-08-03 | $48.77 | $48.77 | $48.77 | $48.77 | $46.69 | 2 | 
| 2021-08-02 | $48.75 | $48.75 | $48.75 | $48.75 | $46.67 | 37 | 
| 2021-07-30 | $48.75 | $48.75 | $48.75 | $48.75 | $46.67 | 54 | 
| 2021-07-29 | $48.76 | $48.76 | $48.76 | $48.76 | $46.68 | 50 | 
| 2021-07-28 | $48.80 | $48.82 | $48.80 | $48.80 | $46.72 | 509 | 
| 2021-07-27 | $48.96 | $48.98 | $48.94 | $48.96 | $46.74 | 908 | 
| 2021-07-26 | $48.95 | $48.95 | $48.95 | $48.95 | $46.72 | 0 | 
| 2021-07-23 | $48.95 | $48.95 | $48.95 | $48.95 | $46.72 | 40 | 
| 2021-07-22 | $48.93 | $48.93 | $48.93 | $48.93 | $46.71 | 0 | 
| 2021-07-21 | $48.92 | $48.92 | $48.92 | $48.92 | $46.70 | 30 | 
| 2021-07-20 | $48.92 | $48.92 | $48.92 | $48.92 | $46.70 | 30 | 
| 2021-07-19 | $48.95 | $48.95 | $48.95 | $48.95 | $46.73 | 2 | 
| 2021-07-16 | $48.98 | $48.98 | $48.98 | $48.98 | $46.76 | 75 | 
| 2021-07-15 | $48.98 | $48.98 | $48.98 | $48.98 | $46.75 | 53 | 
| 2021-07-14 | $48.97 | $48.99 | $48.97 | $48.99 | $46.76 | 1,176 | 
| 2021-07-13 | $48.98 | $48.98 | $48.98 | $48.98 | $46.76 | 1 | 
| 2021-07-12 | $49.00 | $49.00 | $49.00 | $49.00 | $46.77 | 946 | 
| 2021-07-09 | $48.98 | $48.98 | $48.98 | $48.98 | $46.75 | 25 | 
| 2021-07-08 | $48.99 | $48.99 | $48.99 | $48.99 | $46.76 | 1 | 
| 2021-07-07 | $49.01 | $49.01 | $49.00 | $49.00 | $46.77 | 202 | 
| 2021-07-06 | $48.99 | $48.99 | $48.99 | $48.99 | $46.76 | 53 | 
| 2021-07-02 | $48.99 | $48.99 | $48.96 | $48.96 | $46.74 | 1,002 | 
| 2021-07-01 | $48.94 | $48.94 | $48.94 | $48.94 | $46.71 | 9 | 
| 2021-06-30 | $48.93 | $48.93 | $48.93 | $48.93 | $46.70 | 22 | 
| 2021-06-29 | $48.90 | $48.93 | $48.90 | $48.93 | $46.70 | 200 | 
| 2021-06-28 | $49.06 | $49.06 | $49.06 | $49.06 | $46.83 | 74 | 
| 2021-06-25 | $49.05 | $49.05 | $49.05 | $49.05 | $46.70 | 74 | 
| 2021-06-24 | $49.04 | $49.06 | $49.04 | $49.04 | $46.69 | 205 | 
| 2021-06-23 | $49.03 | $49.03 | $49.03 | $49.03 | $46.68 | 2 | 
| 2021-06-22 | $49.02 | $49.02 | $49.02 | $49.02 | $46.67 | 2 | 
| 2021-06-21 | $49.02 | $49.02 | $49.02 | $49.02 | $46.66 | 2 | 
| 2021-06-18 | $49.07 | $49.07 | $49.02 | $49.02 | $46.66 | 106 | 
| 2021-06-17 | $49.05 | $49.05 | $49.05 | $49.05 | $46.70 | 201 | 
| 2021-06-16 | $49.08 | $49.08 | $49.05 | $49.05 | $46.70 | 201 | 
| 2021-06-15 | $49.05 | $49.05 | $49.05 | $49.05 | $46.70 | 4 | 
| 2021-06-14 | $49.00 | $49.02 | $49.00 | $49.02 | $46.67 | 942 | 
| 2021-06-11 | $49.01 | $49.01 | $49.01 | $49.01 | $46.66 | 68 | 
| 2021-06-10 | $49.03 | $49.06 | $49.02 | $49.02 | $46.66 | 500 | 
| 2021-06-09 | $49.01 | $49.01 | $49.01 | $49.01 | $46.65 | 12 | 
| 2021-06-08 | $49.00 | $49.01 | $48.99 | $48.99 | $46.64 | 1,942 | 
| 2021-06-07 | $48.96 | $48.96 | $48.96 | $48.96 | $46.61 | 2 | 
| 2021-06-04 | $48.99 | $48.99 | $48.99 | $48.99 | $46.64 | 106 | 
| 2021-06-03 | $48.96 | $48.96 | $48.92 | $48.92 | $46.57 | 152 | 
| 2021-06-02 | $48.91 | $48.92 | $48.91 | $48.91 | $46.56 | 220 | 
| 2021-06-01 | $48.94 | $48.95 | $48.90 | $48.90 | $46.55 | 219 | 
| 2021-05-28 | $48.83 | $48.89 | $48.83 | $48.87 | $46.53 | 2,258 | 
| 2021-05-27 | $48.86 | $48.86 | $48.86 | $48.86 | $46.52 | 6 | 
| 2021-05-26 | $48.92 | $48.96 | $48.92 | $48.96 | $46.61 | 141 | 
| 2021-05-25 | $48.93 | $48.93 | $48.93 | $48.93 | $46.47 | 46 | 
| 2021-05-24 | $48.93 | $48.93 | $48.93 | $48.93 | $46.47 | 62 | 
| 2021-05-21 | $48.94 | $48.95 | $48.94 | $48.95 | $46.48 | 858 | 
| 2021-05-20 | $48.92 | $48.92 | $48.92 | $48.92 | $46.46 | 2 | 
| 2021-05-19 | $48.87 | $48.87 | $48.87 | $48.87 | $46.41 | 10 | 
| 2021-05-18 | $48.93 | $48.93 | $48.88 | $48.88 | $46.43 | 725 | 
| 2021-05-17 | $48.89 | $48.92 | $48.89 | $48.90 | $46.44 | 1,764 | 
| 2021-05-14 | $48.80 | $48.90 | $48.80 | $48.90 | $46.44 | 2,152 | 
| 2021-05-13 | $48.89 | $48.90 | $48.84 | $48.84 | $46.39 | 690 | 
| 2021-05-12 | $48.83 | $48.83 | $48.83 | $48.83 | $46.38 | 4 | 
| 2021-05-11 | $48.86 | $48.86 | $48.86 | $48.86 | $46.40 | 21 | 
| 2021-05-10 | $48.87 | $48.87 | $48.85 | $48.85 | $46.39 | 574 | 
| 2021-05-07 | $48.83 | $48.83 | $48.83 | $48.83 | $46.37 | 690 | 
| 2021-05-06 | $48.82 | $48.82 | $48.81 | $48.81 | $46.36 | 690 | 
| 2021-05-05 | $48.83 | $48.83 | $48.83 | $48.83 | $46.37 | 67 | 
| 2021-05-04 | $48.87 | $48.87 | $48.83 | $48.83 | $46.38 | 129 | 
| 2021-05-03 | $48.87 | $48.93 | $48.65 | $48.83 | $46.37 | 4,091 | 
| 2021-04-30 | $48.92 | $48.92 | $48.92 | $48.92 | $46.46 | 16 | 
| 2021-04-29 | $48.94 | $48.94 | $48.92 | $48.92 | $46.46 | 150 | 
| 2021-04-28 | $48.98 | $49.01 | $48.98 | $49.00 | $46.54 | 1,283 | 
| 2021-04-27 | $48.99 | $48.99 | $48.94 | $48.98 | $46.40 | 4,099 | 
| 2021-04-26 | $48.99 | $48.99 | $48.99 | $48.99 | $46.41 | 980 | 
| 2021-04-23 | $49.06 | $49.06 | $49.06 | $49.06 | $46.48 | 2 | 
| 2021-04-22 | $49.13 | $49.14 | $49.02 | $49.02 | $46.44 | 1,259 | 
| 2021-04-21 | $49.09 | $49.09 | $49.06 | $49.08 | $46.50 | 714 | 
| 2021-04-20 | $49.06 | $49.09 | $49.03 | $49.07 | $46.49 | 7,604 | 
| 2021-04-19 | $49.00 | $49.16 | $48.97 | $49.16 | $46.58 | 58,621 | 
| 2021-04-16 | $49.09 | $49.09 | $49.09 | $49.09 | $46.50 | 104 | 
| 2021-04-15 | $49.25 | $49.25 | $49.12 | $49.14 | $46.56 | 4,854 | 
| 2021-04-14 | $48.99 | $49.22 | $48.99 | $49.20 | $46.61 | 5,577 | 
| 2021-04-13 | $49.12 | $49.12 | $49.11 | $49.11 | $46.52 | 222 | 
| 2021-04-12 | $48.98 | $49.23 | $48.98 | $48.98 | $46.41 | 2,617 | 
| 2021-04-09 | $49.11 | $49.11 | $49.11 | $49.11 | $46.52 | 4 | 
| 2021-04-08 | $49.12 | $49.12 | $49.12 | $49.12 | $46.53 | 102 | 
| 2021-04-07 | $49.05 | $49.14 | $49.05 | $49.05 | $46.47 | 1,038 | 
| 2021-04-06 | $48.90 | $49.12 | $48.90 | $48.99 | $46.41 | 50,486 | 
| 2021-04-05 | $49.01 | $49.01 | $48.77 | $48.90 | $46.32 | 9,452 | 
| 2021-04-01 | $48.89 | $48.89 | $48.87 | $48.87 | $46.30 | 5,499 | 
| 2021-03-31 | $48.86 | $48.86 | $48.86 | $48.86 | $46.29 | 290 | 
| 2021-03-30 | $48.96 | $48.96 | $48.85 | $48.85 | $46.28 | 2,059 | 
| 2021-03-29 | $48.98 | $48.98 | $48.98 | $48.98 | $46.40 | 5 | 
| 2021-03-26 | $49.08 | $49.08 | $48.97 | $48.97 | $46.28 | 120 | 
| 2021-03-25 | $48.95 | $48.98 | $48.95 | $48.98 | $46.29 | 447 | 
| 2021-03-24 | $48.98 | $48.98 | $48.98 | $48.98 | $46.29 | 912 | 
| 2021-03-23 | $48.87 | $48.98 | $48.87 | $48.98 | $46.29 | 912 | 
| 2021-03-22 | $48.98 | $48.98 | $48.98 | $48.98 | $46.29 | 3 | 
| 2021-03-19 | $49.08 | $49.08 | $48.96 | $48.96 | $46.27 | 187 | 
| 2021-03-18 | $49.11 | $49.11 | $48.98 | $48.98 | $46.29 | 660 | 
| 2021-03-17 | $49.13 | $49.15 | $48.90 | $49.03 | $46.33 | 1,529 | 
| 2021-03-16 | $49.03 | $49.03 | $49.03 | $49.03 | $46.33 | 10 | 
| 2021-03-15 | $49.02 | $49.02 | $49.02 | $49.02 | $46.32 | 2 | 
| 2021-03-12 | $49.02 | $49.02 | $49.02 | $49.02 | $46.32 | 1 | 
| 2021-03-11 | $49.03 | $49.14 | $49.03 | $49.03 | $46.34 | 1,630 | 
| 2021-03-10 | $49.09 | $49.09 | $49.01 | $49.01 | $46.32 | 160 | 
| 2021-03-09 | $49.00 | $49.00 | $49.00 | $49.00 | $46.31 | 75 | 
| 2021-03-08 | $49.01 | $49.01 | $49.01 | $49.01 | $46.32 | 102 | 
| 2021-03-05 | $48.87 | $49.11 | $48.87 | $49.00 | $46.31 | 506 | 
| 2021-03-04 | $49.15 | $49.16 | $49.04 | $49.04 | $46.34 | 3,940 | 
| 2021-03-03 | $49.05 | $49.05 | $49.05 | $49.05 | $46.36 | 1 | 
| 2021-03-02 | $49.05 | $49.05 | $49.05 | $49.05 | $46.35 | 238 | 
| 2021-03-01 | $49.11 | $49.11 | $49.11 | $49.11 | $46.41 | 8 | 
| 2021-02-26 | $49.04 | $49.04 | $49.04 | $49.04 | $46.35 | 34 | 
| 2021-02-25 | $49.04 | $49.04 | $49.04 | $49.04 | $46.35 | 55 | 
| 2021-02-24 | $49.08 | $49.17 | $49.08 | $49.17 | $46.47 | 225 | 
| 2021-02-23 | $49.08 | $49.19 | $49.08 | $49.19 | $46.38 | 150 | 
| 2021-02-22 | $49.13 | $49.13 | $49.11 | $49.11 | $46.30 | 250 | 
| 2021-02-19 | $49.15 | $49.15 | $49.15 | $49.15 | $46.34 | 4 | 
| 2021-02-18 | $49.15 | $49.15 | $49.15 | $49.15 | $46.34 | 41 | 
| 2021-02-17 | $49.15 | $49.15 | $49.15 | $49.15 | $46.34 | 10 | 
| 2021-02-16 | $49.13 | $49.13 | $49.13 | $49.13 | $46.32 | 1 | 
| 2021-02-12 | $49.13 | $49.13 | $49.13 | $49.13 | $46.32 | 3 | 
| 2021-02-11 | $49.11 | $49.11 | $49.11 | $49.11 | $46.30 | 7 | 
| 2021-02-10 | $49.21 | $49.21 | $49.09 | $49.09 | $46.29 | 223 | 
| 2021-02-09 | $49.09 | $49.09 | $49.09 | $49.09 | $46.28 | 20 | 
| 2021-02-08 | $49.18 | $49.18 | $49.07 | $49.07 | $46.26 | 2,194 | 
| 2021-02-05 | $48.92 | $49.08 | $48.92 | $49.08 | $46.28 | 402 | 
| 2021-02-04 | $49.01 | $49.01 | $49.01 | $49.01 | $46.21 | 90 | 
| 2021-02-03 | $48.91 | $49.00 | $48.91 | $49.00 | $46.20 | 227 | 
| 2021-02-02 | $48.92 | $48.92 | $48.92 | $48.92 | $46.13 | 2 | 
| 2021-02-01 | $48.99 | $48.99 | $48.99 | $48.99 | $46.19 | 135 | 
| 2021-01-29 | $49.06 | $49.06 | $49.06 | $49.06 | $46.26 | 13 | 
| 2021-01-28 | $49.09 | $49.09 | $49.09 | $49.09 | $46.28 | 100 | 
| 2021-01-27 | $49.17 | $49.17 | $49.17 | $49.17 | $46.36 | 67 | 
| 2021-01-26 | $49.26 | $49.26 | $49.26 | $49.26 | $46.35 | 6 | 
| 2021-01-25 | $49.18 | $49.18 | $49.18 | $49.18 | $46.28 | 27 | 
| 2021-01-22 | $49.20 | $49.20 | $49.20 | $49.20 | $46.29 | 57 | 
| 2021-01-21 | $49.27 | $49.27 | $49.27 | $49.27 | $46.36 | 52 | 
| 2021-01-20 | $49.27 | $49.27 | $49.27 | $49.27 | $46.36 | 26 | 
| 2021-01-19 | $49.30 | $49.30 | $49.30 | $49.30 | $46.39 | 173 | 
| 2021-01-15 | $49.30 | $49.30 | $49.23 | $49.23 | $46.32 | 380 | 
| 2021-01-14 | $49.20 | $49.20 | $49.20 | $49.20 | $46.29 | 10 | 
| 2021-01-13 | $49.14 | $49.25 | $49.14 | $49.14 | $46.23 | 1,029 | 
| 2021-01-12 | $49.12 | $49.12 | $49.12 | $49.12 | $46.22 | 2 | 
| 2021-01-11 | $49.21 | $49.21 | $49.09 | $49.09 | $46.19 | 140 | 
| 2021-01-08 | $48.91 | $49.02 | $48.91 | $49.02 | $46.12 | 639 | 
| 2021-01-07 | $49.05 | $49.05 | $48.91 | $48.94 | $46.04 | 2,844 | 
| 2021-01-06 | $48.88 | $48.88 | $48.88 | $48.88 | $45.99 | 23 | 
| 2021-01-05 | $48.83 | $48.83 | $48.83 | $48.83 | $45.95 | 196 | 
| 2021-01-04 | $48.77 | $48.77 | $48.77 | $48.77 | $45.88 | 196 | 
| 2020-12-31 | $48.77 | $48.77 | $48.77 | $48.77 | $45.89 | 77 | 
| 2020-12-30 | $48.76 | $48.76 | $48.76 | $48.76 | $45.88 | 0 | 
| 2020-12-29 | $48.85 | $48.85 | $48.85 | $48.85 | $45.96 | 20 | 
| 2020-12-28 | $48.87 | $48.87 | $48.87 | $48.87 | $45.88 | 20 | 
| 2020-12-24 | $48.81 | $48.81 | $48.81 | $48.81 | $45.81 | 4 | 
| 2020-12-23 | $48.79 | $48.90 | $48.79 | $48.79 | $45.80 | 3,000 | 
| 2020-12-22 | $48.77 | $48.77 | $48.77 | $48.77 | $45.78 | 66 | 
| 2020-12-21 | $48.80 | $48.80 | $48.80 | $48.80 | $45.80 | 1 | 
| 2020-12-18 | $48.78 | $48.78 | $48.78 | $48.78 | $45.79 | 130 | 
| 2020-12-17 | $48.76 | $48.76 | $48.76 | $48.76 | $45.77 | 130 | 
| 2020-12-16 | $48.83 | $48.83 | $48.83 | $48.83 | $45.84 | 144 | 
| 2020-12-15 | $48.76 | $48.76 | $48.76 | $48.76 | $45.77 | 133 | 
| 2020-12-14 | $48.79 | $48.79 | $48.71 | $48.71 | $45.73 | 133 | 
| 2020-12-11 | $48.69 | $48.69 | $48.69 | $48.69 | $45.71 | 0 | 
| 2020-12-10 | $48.66 | $48.66 | $48.66 | $48.66 | $45.67 | 3 | 
| 2020-12-09 | $48.63 | $48.63 | $48.63 | $48.63 | $45.65 | 0 | 
| 2020-12-08 | $48.62 | $48.62 | $48.62 | $48.62 | $45.64 | 7 | 
| 2020-12-07 | $48.61 | $48.61 | $48.61 | $48.61 | $45.63 | 7 | 
| 2020-12-04 | $48.55 | $48.55 | $48.55 | $48.55 | $45.57 | 14 | 
| 2020-12-03 | $48.49 | $48.49 | $48.49 | $48.49 | $45.51 | 2 | 
| 2020-12-02 | $48.42 | $48.42 | $48.42 | $48.42 | $45.45 | 2 | 
| 2020-12-01 | $48.36 | $48.36 | $48.36 | $48.36 | $45.39 | 5 | 
| 2020-11-30 | $48.34 | $48.34 | $48.34 | $48.34 | $45.38 | 16 | 
| 2020-11-27 | $48.33 | $48.33 | $48.33 | $48.33 | $45.36 | 2 | 
| 2020-11-25 | $48.32 | $48.44 | $48.32 | $48.44 | $45.47 | 635 | 
| 2020-11-24 | $48.39 | $48.43 | $48.39 | $48.42 | $45.34 | 1,888 | 
| 2020-11-23 | $48.37 | $48.37 | $48.37 | $48.37 | $45.29 | 0 | 
| 2020-11-20 | $48.36 | $48.36 | $48.33 | $48.33 | $45.25 | 130 | 
| 2020-11-19 | $48.34 | $48.42 | $48.34 | $48.34 | $45.26 | 9,246 | 
| 2020-11-18 | $48.26 | $48.26 | $48.26 | $48.26 | $45.19 | 50 | 
| 2020-11-17 | $48.29 | $48.29 | $48.29 | $48.29 | $45.22 | 0 | 
| 2020-11-16 | $48.26 | $48.26 | $48.26 | $48.26 | $45.18 | 0 | 
| 2020-11-13 | $48.26 | $48.26 | $48.26 | $48.26 | $45.19 | 0 | 
| 2020-11-12 | $48.31 | $48.31 | $48.31 | $48.31 | $45.24 | 221 | 
| 2020-11-11 | $48.36 | $48.36 | $48.34 | $48.34 | $45.26 | 221 | 
| 2020-11-10 | $48.27 | $48.36 | $48.27 | $48.36 | $45.28 | 100 | 
| 2020-11-09 | $47.96 | $47.96 | $47.96 | $47.96 | $44.90 | 2 | 
| 2020-11-06 | $47.89 | $47.89 | $47.89 | $47.89 | $44.84 | 149 | 
| 2020-11-05 | $47.76 | $47.76 | $47.76 | $47.76 | $44.72 | 149 | 
| 2020-11-04 | $47.64 | $47.64 | $47.64 | $47.64 | $44.60 | 1 | 
| 2020-11-03 | $47.59 | $47.59 | $47.59 | $47.59 | $44.56 | 1 | 
| 2020-11-02 | $47.56 | $47.56 | $47.56 | $47.56 | $44.53 | 4 | 
| 2020-10-30 | $47.59 | $47.59 | $47.59 | $47.59 | $44.56 | 17 | 
| 2020-10-29 | $47.58 | $47.58 | $47.58 | $47.58 | $44.55 | 0 | 
| 2020-10-28 | $47.83 | $47.83 | $47.83 | $47.83 | $44.79 | 0 | 
| 2020-10-27 | $47.89 | $47.89 | $47.89 | $47.89 | $44.71 | 200 | 
| 2020-10-26 | $48.06 | $48.06 | $47.96 | $47.96 | $44.78 | 200 | 
| 2020-10-23 | $47.97 | $47.97 | $47.97 | $47.97 | $44.79 | 27 | 
| 2020-10-22 | $47.97 | $47.97 | $47.97 | $47.97 | $44.79 | 101 | 
| 2020-10-21 | $48.01 | $48.01 | $48.01 | $48.01 | $44.82 | 101 | 
| 2020-10-20 | $47.94 | $47.94 | $47.94 | $47.94 | $44.76 | 0 | 
| 2020-10-19 | $47.90 | $47.90 | $47.90 | $47.90 | $44.72 | 25 | 
| 2020-10-16 | $47.89 | $47.89 | $47.89 | $47.89 | $44.71 | 25 | 
| 2020-10-15 | $47.94 | $47.94 | $47.94 | $47.94 | $44.75 | 0 | 
| 2020-10-14 | $47.93 | $47.93 | $47.93 | $47.93 | $44.75 | 344 | 
| 2020-10-13 | $47.77 | $47.91 | $47.77 | $47.91 | $44.73 | 344 | 
| 2020-10-12 | $47.88 | $47.88 | $47.88 | $47.88 | $44.70 | 800 | 
| 2020-10-09 | $47.70 | $47.86 | $47.70 | $47.86 | $44.68 | 800 | 
| 2020-10-08 | $47.81 | $47.81 | $47.81 | $47.81 | $44.63 | 27 | 
| 2020-10-07 | $47.75 | $47.75 | $47.75 | $47.75 | $44.58 | 0 | 
| 2020-10-06 | $47.68 | $47.68 | $47.68 | $47.68 | $44.52 | 1 | 
| 2020-10-05 | $47.65 | $47.65 | $47.65 | $47.65 | $44.49 | 1 | 
| 2020-10-02 | $47.63 | $47.63 | $47.63 | $47.63 | $44.46 | 2 | 
| 2020-10-01 | $47.71 | $47.71 | $47.71 | $47.71 | $44.54 | 17 | 
| 2020-09-30 | $47.50 | $47.64 | $47.50 | $47.64 | $44.47 | 161 | 
| 2020-09-29 | $47.78 | $47.78 | $47.78 | $47.78 | $44.61 | 0 | 
| 2020-09-28 | $47.91 | $47.91 | $47.91 | $47.91 | $44.73 | 0 | 
| 2020-09-25 | $47.86 | $48.01 | $47.86 | $48.01 | $44.59 | 517 | 
| 2020-09-24 | $48.04 | $48.04 | $48.04 | $48.04 | $44.61 | 102 | 
| 2020-09-23 | $48.06 | $48.06 | $48.06 | $48.06 | $44.64 | 1 | 
| 2020-09-22 | $48.14 | $48.14 | $48.14 | $48.14 | $44.71 | 1 | 
| 2020-09-21 | $48.16 | $48.16 | $48.16 | $48.16 | $44.72 | 27 | 
| 2020-09-18 | $48.22 | $48.22 | $48.22 | $48.22 | $44.78 | 1 | 
| 2020-09-17 | $48.26 | $48.26 | $48.21 | $48.21 | $44.77 | 117 | 
| 2020-09-16 | $48.19 | $48.19 | $48.19 | $48.19 | $44.76 | 135 | 
| 2020-09-15 | $48.31 | $48.31 | $48.12 | $48.17 | $44.74 | 1,001 | 
| 2020-09-14 | $48.12 | $48.12 | $48.12 | $48.12 | $44.69 | 0 | 
| 2020-09-11 | $48.09 | $48.09 | $48.09 | $48.09 | $44.66 | 0 | 
| 2020-09-10 | $48.07 | $48.07 | $48.07 | $48.07 | $44.64 | 0 | 
| 2020-09-09 | $48.05 | $48.05 | $48.05 | $48.05 | $44.62 | 27 | 
| 2020-09-08 | $47.94 | $47.94 | $47.94 | $47.94 | $44.52 | 27 | 
| 2020-09-04 | $47.81 | $47.86 | $47.81 | $47.86 | $44.45 | 1,533 | 
| 2020-09-03 | $47.86 | $47.86 | $47.86 | $47.86 | $44.45 | 59 | 
| 2020-09-02 | $47.79 | $47.79 | $47.79 | $47.79 | $44.38 | 110 | 
| 2020-09-01 | $47.70 | $47.77 | $47.70 | $47.77 | $44.37 | 197 | 
| 2020-08-31 | $47.69 | $47.69 | $47.69 | $47.69 | $44.29 | 37 | 
| 2020-08-28 | $47.66 | $47.80 | $47.66 | $47.80 | $44.39 | 148 | 
| 2020-08-27 | $47.63 | $47.77 | $47.63 | $47.77 | $44.37 | 1,080 | 
| 2020-08-26 | $47.67 | $47.80 | $47.60 | $47.74 | $44.24 | 1,994 | 
| 2020-08-25 | $47.71 | $47.71 | $47.71 | $47.71 | $44.21 | 4 | 
| 2020-08-24 | $47.74 | $47.74 | $47.74 | $47.74 | $44.23 | 8 | 
| 2020-08-21 | $47.72 | $47.72 | $47.72 | $47.72 | $44.21 | 600 | 
| 2020-08-20 | $47.70 | $47.71 | $47.55 | $47.71 | $44.20 | 600 | 
| 2020-08-19 | $47.72 | $47.72 | $47.72 | $47.72 | $44.21 | 1 | 
| 2020-08-18 | $47.56 | $47.71 | $47.56 | $47.71 | $44.21 | 473 | 
| 2020-08-17 | $47.66 | $47.66 | $47.66 | $47.66 | $44.16 | 0 | 
| 2020-08-14 | $47.68 | $47.68 | $47.68 | $47.68 | $44.18 | 37 | 
| 2020-08-13 | $47.67 | $47.67 | $47.67 | $47.67 | $44.17 | 37 | 
| 2020-08-12 | $47.57 | $47.57 | $47.57 | $47.57 | $44.08 | 2 | 
| 2020-08-11 | $47.51 | $47.51 | $47.51 | $47.51 | $44.02 | 1 | 
| 2020-08-10 | $47.51 | $47.51 | $47.51 | $47.51 | $44.02 | 35 | 
| 2020-08-07 | $47.60 | $47.60 | $47.46 | $47.46 | $43.98 | 2,665 | 
| 2020-08-06 | $47.46 | $47.46 | $47.46 | $47.46 | $43.97 | 0 | 
| 2020-08-05 | $47.35 | $47.35 | $47.35 | $47.35 | $43.87 | 0 | 
| 2020-08-04 | $47.33 | $47.33 | $47.33 | $47.33 | $43.86 | 102 | 
| 2020-08-03 | $47.45 | $47.45 | $47.34 | $47.34 | $43.87 | 102 | 
| 2020-07-31 | $47.36 | $47.36 | $47.36 | $47.36 | $43.88 | 16 | 
| 2020-07-30 | $47.44 | $47.44 | $47.44 | $47.44 | $43.96 | 74 | 
| 2020-07-29 | $47.48 | $47.48 | $47.48 | $47.48 | $44.00 | 375 | 
| 2020-07-28 | $47.32 | $47.46 | $47.32 | $47.46 | $43.87 | 375 | 
| 2020-07-27 | $47.45 | $47.49 | $47.45 | $47.49 | $43.90 | 260 | 
| 2020-07-24 | $47.47 | $47.47 | $47.47 | $47.47 | $43.88 | 12 | 
| 2020-07-23 | $47.34 | $47.34 | $47.34 | $47.34 | $43.76 | 25 | 
| 2020-07-22 | $47.24 | $47.24 | $47.24 | $47.24 | $43.67 | 0 | 
| 2020-07-21 | $47.21 | $47.21 | $47.21 | $47.21 | $43.64 | 25 | 
| 2020-07-20 | $47.06 | $47.06 | $47.06 | $47.06 | $43.50 | 7 | 
| 2020-07-17 | $47.01 | $47.04 | $47.01 | $47.04 | $43.49 | 237 | 
| 2020-07-16 | $46.99 | $46.99 | $46.99 | $46.99 | $43.44 | 1 | 
| 2020-07-15 | $46.90 | $46.90 | $46.90 | $46.90 | $43.35 | 96 | 
| 2020-07-14 | $46.89 | $46.89 | $46.89 | $46.89 | $43.35 | 0 | 
| 2020-07-13 | $46.85 | $46.85 | $46.85 | $46.85 | $43.31 | 101 | 
| 2020-07-10 | $46.85 | $46.85 | $46.85 | $46.85 | $43.31 | 51 | 
| 2020-07-09 | $46.87 | $46.87 | $46.87 | $46.87 | $43.32 | 2 | 
| 2020-07-08 | $46.87 | $46.87 | $46.87 | $46.87 | $43.33 | 100 | 
| 2020-07-07 | $46.70 | $46.86 | $46.70 | $46.86 | $43.31 | 500 | 
| 2020-07-06 | $46.70 | $46.70 | $46.70 | $46.70 | $43.17 | 5 | 
| 2020-07-02 | $46.50 | $46.63 | $46.49 | $46.63 | $43.11 | 355 | 
| 2020-07-01 | $46.41 | $46.56 | $46.40 | $46.56 | $43.04 | 5,100 | 
| 2020-06-30 | $46.58 | $46.58 | $46.58 | $46.58 | $43.06 | 11 | 
| 2020-06-29 | $46.60 | $46.74 | $46.59 | $46.74 | $43.20 | 403 | 
| 2020-06-26 | $47.10 | $47.10 | $46.96 | $46.96 | $43.41 | 216 | 
| 2020-06-25 | $47.15 | $47.18 | $47.01 | $47.18 | $43.50 | 453 | 
| 2020-06-24 | $47.27 | $47.27 | $47.27 | $47.27 | $43.58 | 84 | 
| 2020-06-23 | $47.33 | $47.33 | $47.33 | $47.33 | $43.64 | 9 | 
| 2020-06-22 | $47.40 | $47.40 | $47.39 | $47.39 | $43.69 | 173 | 
| 2020-06-19 | $47.33 | $47.33 | $47.33 | $47.33 | $43.64 | 12 | 
| 2020-06-18 | $47.33 | $47.33 | $47.33 | $47.33 | $43.64 | 4 | 
| 2020-06-17 | $47.30 | $47.30 | $47.30 | $47.30 | $43.61 | 126 | 
| 2020-06-16 | $47.18 | $47.20 | $47.18 | $47.20 | $43.52 | 873 | 
| 2020-06-15 | $47.35 | $47.35 | $47.35 | $47.35 | $43.66 | 128 | 
| 2020-06-12 | $47.29 | $47.29 | $47.29 | $47.29 | $43.60 | 95 | 
| 2020-06-11 | $47.60 | $47.60 | $47.54 | $47.54 | $43.84 | 158 | 
| 2020-06-10 | $47.75 | $47.80 | $47.75 | $47.80 | $44.08 | 529 | 
| 2020-06-09 | $47.62 | $47.83 | $47.62 | $47.70 | $43.98 | 526 | 
| 2020-06-08 | $47.58 | $47.58 | $47.58 | $47.58 | $43.87 | 109 | 
| 2020-06-05 | $47.45 | $47.46 | $47.32 | $47.32 | $43.63 | 343 | 
| 2020-06-04 | $47.17 | $47.17 | $47.17 | $47.17 | $43.49 | 2 | 
| 2020-06-03 | $46.98 | $46.99 | $46.98 | $46.99 | $43.32 | 288 | 
| 2020-06-02 | $46.83 | $46.83 | $46.83 | $46.83 | $43.18 | 2 | 
| 2020-06-01 | $46.77 | $46.77 | $46.77 | $46.77 | $43.13 | 3 | 
| 2020-05-29 | $46.79 | $46.79 | $46.68 | $46.68 | $43.04 | 238 | 
| 2020-05-28 | $46.32 | $46.45 | $46.32 | $46.45 | $42.83 | 1,019 | 
| 2020-05-27 | $46.23 | $46.23 | $46.23 | $46.23 | $42.63 | 20 | 
| 2020-05-26 | $45.96 | $46.00 | $45.92 | $45.96 | $42.27 | 408 | 
| 2020-05-22 | $45.92 | $45.92 | $45.92 | $45.92 | $42.23 | 55 | 
| 2020-05-21 | $45.83 | $46.02 | $45.83 | $45.86 | $42.17 | 4,863 | 
| 2020-05-20 | $45.77 | $45.77 | $45.64 | $45.64 | $41.97 | 302 | 
| 2020-05-19 | $45.62 | $45.62 | $45.62 | $45.62 | $41.95 | 1 | 
| 2020-05-18 | $45.68 | $45.68 | $45.53 | $45.53 | $41.87 | 381 | 
| 2020-05-15 | $45.49 | $45.49 | $45.49 | $45.49 | $41.83 | 403 | 
| 2020-05-14 | $45.73 | $45.73 | $45.62 | $45.62 | $41.95 | 357 | 
| 2020-05-13 | $45.54 | $45.61 | $45.54 | $45.61 | $41.94 | 1,284 | 
| 2020-05-12 | $45.74 | $45.74 | $45.53 | $45.53 | $41.87 | 401 | 
| 2020-05-11 | $45.38 | $45.65 | $45.38 | $45.52 | $41.86 | 904 | 
| 2020-05-08 | $45.06 | $45.43 | $45.04 | $45.43 | $41.78 | 3,289 | 
| 2020-05-07 | $44.83 | $44.83 | $44.83 | $44.83 | $41.23 | 6 | 
| 2020-05-06 | $44.81 | $44.81 | $44.81 | $44.81 | $41.21 | 17 | 
| 2020-05-05 | $44.80 | $44.81 | $44.80 | $44.81 | $41.21 | 101 | 
| 2020-05-04 | $44.75 | $44.86 | $44.75 | $44.86 | $41.25 | 133 | 
| 2020-05-01 | $44.84 | $44.90 | $44.84 | $44.90 | $41.29 | 102 | 
| 2020-04-30 | $44.77 | $44.77 | $44.77 | $44.77 | $41.17 | 60 | 
| 2020-04-29 | $44.94 | $44.94 | $44.94 | $44.94 | $41.33 | 2 | 
| 2020-04-28 | $44.75 | $44.95 | $44.75 | $44.94 | $41.33 | 2,392 | 
| 2020-04-27 | $45.06 | $45.06 | $45.06 | $45.06 | $41.29 | 101 | 
| 2020-04-24 | $45.29 | $45.29 | $45.29 | $45.29 | $41.51 | 1 | 
| 2020-04-23 | $45.32 | $45.32 | $45.32 | $45.32 | $41.54 | 1 | 
| 2020-04-22 | $45.42 | $45.42 | $45.42 | $45.42 | $41.63 | 0 | 
| 2020-04-21 | $45.57 | $45.57 | $45.57 | $45.57 | $41.76 | 1 | 
| 2020-04-20 | $45.36 | $45.57 | $45.36 | $45.57 | $41.76 | 1,485 | 
| 2020-04-17 | $45.36 | $45.36 | $45.36 | $45.36 | $41.57 | 4 | 
| 2020-04-16 | $45.42 | $45.42 | $45.42 | $45.42 | $41.62 | 4 | 
| 2020-04-15 | $45.39 | $45.39 | $45.39 | $45.39 | $41.60 | 0 | 
| 2020-04-14 | $45.37 | $45.39 | $45.37 | $45.39 | $41.60 | 109 | 
| 2020-04-13 | $45.18 | $45.20 | $45.18 | $45.20 | $41.43 | 1,218 | 
| 2020-04-09 | $44.24 | $44.24 | $44.24 | $44.24 | $40.54 | 1 | 
| 2020-04-08 | $43.80 | $43.80 | $43.80 | $43.80 | $40.14 | 2 | 
| 2020-04-07 | $43.52 | $43.52 | $43.52 | $43.52 | $39.89 | 2 | 
| 2020-04-06 | $43.49 | $43.49 | $43.49 | $43.49 | $39.85 | 10 | 
| 2020-04-03 | $43.44 | $43.44 | $43.44 | $43.44 | $39.81 | 73 | 
| 2020-04-02 | $43.44 | $43.44 | $43.44 | $43.44 | $39.81 | 1 | 
| 2020-04-01 | $43.66 | $43.66 | $43.66 | $43.66 | $40.01 | 74 | 
| 2020-03-31 | $42.87 | $42.87 | $42.87 | $42.87 | $39.29 | 11 | 
| 2020-03-30 | $42.23 | $42.23 | $42.23 | $42.23 | $38.70 | 3 | 
| 2020-03-27 | $42.55 | $42.59 | $42.55 | $42.59 | $39.03 | 610 | 
| 2020-03-26 | $40.97 | $41.13 | $40.97 | $41.13 | $37.55 | 542 | 
| 2020-03-25 | $39.05 | $39.05 | $39.05 | $39.05 | $35.66 | 1 | 
| 2020-03-24 | $38.88 | $38.88 | $38.88 | $38.88 | $35.50 | 12 | 
| 2020-03-23 | $39.99 | $39.99 | $39.67 | $39.67 | $36.22 | 9,792 | 
| 2020-03-20 | $40.66 | $40.66 | $40.66 | $40.66 | $37.12 | 17 | 
| 2020-03-19 | $40.77 | $40.77 | $40.77 | $40.77 | $37.22 | 3 | 
| 2020-03-18 | $42.60 | $42.60 | $41.96 | $42.30 | $38.63 | 1,826 | 
| 2020-03-17 | $42.76 | $42.76 | $42.76 | $42.76 | $39.04 | 27 | 
| 2020-03-16 | $45.43 | $45.43 | $44.08 | $44.14 | $40.30 | 3,939 | 
| 2020-03-13 | $45.48 | $45.48 | $45.48 | $45.48 | $41.53 | 1 | 
| 2020-03-12 | $46.65 | $46.65 | $46.48 | $46.50 | $42.46 | 1,159 | 
| 2020-03-11 | $47.12 | $47.12 | $47.12 | $47.12 | $43.03 | 44 | 
| 2020-03-10 | $46.99 | $47.07 | $46.99 | $47.07 | $42.99 | 548 | 
| 2020-03-09 | $47.75 | $47.75 | $47.75 | $47.75 | $43.61 | 5 | 
| 2020-03-06 | $48.17 | $48.24 | $48.17 | $48.24 | $44.05 | 551 | 
| 2020-03-05 | $48.51 | $48.51 | $48.50 | $48.51 | $44.29 | 323 | 
| 2020-03-04 | $48.51 | $48.63 | $48.46 | $48.57 | $44.35 | 6,189 | 
| 2020-03-03 | $48.34 | $48.34 | $48.34 | $48.34 | $44.14 | 2 | 
| 2020-03-02 | $48.18 | $48.26 | $48.18 | $48.26 | $44.07 | 836 | 
| 2020-02-28 | $48.47 | $48.51 | $48.47 | $48.51 | $44.30 | 215 | 
| 2020-02-27 | $48.83 | $48.83 | $48.70 | $48.70 | $44.47 | 153 | 
| 2020-02-26 | $48.94 | $48.94 | $48.90 | $48.90 | $44.65 | 7,489 | 
| 2020-02-25 | $49.09 | $49.09 | $49.09 | $49.09 | $44.68 | 68 | 
| 2020-02-24 | $49.11 | $49.18 | $49.11 | $49.18 | $44.76 | 1,001 | 
| 2020-02-21 | $49.22 | $49.22 | $49.22 | $49.22 | $44.80 | 0 | 
| 2020-02-20 | $49.21 | $49.22 | $49.21 | $49.22 | $44.80 | 101 | 
| 2020-02-19 | $49.22 | $49.22 | $49.22 | $49.22 | $44.80 | 0 | 
| 2020-02-18 | $49.23 | $49.23 | $49.23 | $49.23 | $44.80 | 57 | 
| 2020-02-14 | $49.19 | $49.19 | $49.19 | $49.19 | $44.77 | 0 | 
| 2020-02-13 | $49.19 | $49.23 | $49.19 | $49.23 | $44.81 | 310 | 
| 2020-02-12 | $49.21 | $49.21 | $49.21 | $49.21 | $44.79 | 0 | 
| 2020-02-11 | $49.18 | $49.18 | $49.18 | $49.18 | $44.76 | 0 | 
| 2020-02-10 | $49.09 | $49.16 | $49.09 | $49.16 | $44.75 | 1,473 | 
| 2020-02-07 | $49.21 | $49.21 | $49.12 | $49.12 | $44.70 | 644 | 
| 2020-02-06 | $49.22 | $49.26 | $49.22 | $49.22 | $44.80 | 239 | 
| 2020-02-05 | $49.20 | $49.20 | $49.20 | $49.20 | $44.78 | 1,711 | 
| 2020-02-04 | $49.24 | $49.24 | $49.24 | $49.24 | $44.81 | 223 | 
| 2020-02-03 | $49.21 | $49.23 | $49.21 | $49.23 | $44.81 | 332 | 
| 2020-01-31 | $49.20 | $49.20 | $49.20 | $49.20 | $44.78 | 283 | 
| 2020-01-30 | $49.21 | $49.21 | $49.21 | $49.21 | $44.79 | 1 | 
| 2020-01-29 | $49.23 | $49.23 | $49.23 | $49.23 | $44.80 | 21 | 
| 2020-01-28 | $49.31 | $49.31 | $49.31 | $49.31 | $44.74 | 0 | 
| 2020-01-27 | $49.42 | $49.42 | $49.38 | $49.38 | $44.80 | 194 | 
| 2020-01-24 | $49.47 | $49.47 | $49.47 | $49.47 | $44.88 | 0 | 
| 2020-01-23 | $49.48 | $49.48 | $49.48 | $49.48 | $44.89 | 2 | 
| 2020-01-22 | $49.50 | $49.50 | $49.50 | $49.50 | $44.91 | 0 | 
| 2020-01-21 | $49.50 | $49.50 | $49.50 | $49.50 | $44.91 | 3 | 
| 2020-01-17 | $49.49 | $49.49 | $49.49 | $49.49 | $44.90 | 0 | 
| 2020-01-16 | $49.47 | $49.47 | $49.47 | $49.47 | $44.88 | 2 | 
| 2020-01-15 | $49.46 | $49.46 | $49.46 | $49.46 | $44.88 | 0 | 
| 2020-01-14 | $49.49 | $49.49 | $49.49 | $49.49 | $44.90 | 21 | 
| 2020-01-13 | $49.36 | $49.44 | $49.36 | $49.44 | $44.86 | 881 | 
| 2020-01-10 | $49.38 | $49.38 | $49.38 | $49.38 | $44.80 | 0 | 
| 2020-01-09 | $49.37 | $49.37 | $49.37 | $49.37 | $44.79 | 0 | 
| 2020-01-08 | $49.34 | $49.34 | $49.34 | $49.34 | $44.77 | 24 | 
| 2020-01-07 | $49.33 | $49.33 | $49.33 | $49.33 | $44.76 | 0 | 
| 2020-01-06 | $49.26 | $49.26 | $49.26 | $49.26 | $44.70 | 2 | 
| 2020-01-03 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 0 | 
| 2020-01-02 | $49.24 | $49.30 | $49.24 | $49.30 | $44.73 | 143 | 
| 2019-12-31 | $49.22 | $49.22 | $49.22 | $49.22 | $44.66 | 3 | 
| 2019-12-30 | $49.18 | $49.18 | $49.18 | $49.18 | $44.62 | 0 | 
| 2019-12-27 | $49.12 | $49.24 | $49.12 | $49.23 | $44.67 | 1,202 | 
| 2019-12-26 | $49.11 | $49.19 | $49.11 | $49.14 | $44.59 | 1,003 | 
| 2019-12-24 | $49.19 | $49.19 | $49.19 | $49.19 | $44.63 | 82 | 
| 2019-12-23 | $49.17 | $49.17 | $49.17 | $49.17 | $44.62 | 55 | 
| 2019-12-20 | $49.16 | $49.16 | $49.15 | $49.15 | $44.60 | 503 | 
| 2019-12-19 | $49.10 | $49.10 | $49.10 | $49.10 | $44.55 | 0 | 
| 2019-12-18 | $49.28 | $49.28 | $49.28 | $49.28 | $44.56 | 2 | 
| 2019-12-17 | $49.30 | $49.30 | $49.28 | $49.28 | $44.55 | 500 | 
| 2019-12-16 | $49.21 | $49.22 | $49.21 | $49.22 | $44.50 | 199 | 
| 2019-12-13 | $49.09 | $49.09 | $49.09 | $49.09 | $44.38 | 0 | 
| 2019-12-12 | $49.07 | $49.10 | $49.07 | $49.10 | $44.39 | 246 | 
| 2019-12-11 | $49.07 | $49.07 | $49.03 | $49.03 | $44.33 | 291 | 
| 2019-12-10 | $49.08 | $49.08 | $49.08 | $49.08 | $44.37 | 4 | 
| 2019-12-09 | $48.96 | $49.06 | $48.96 | $49.06 | $44.35 | 201 | 
| 2019-12-06 | $48.94 | $48.94 | $48.94 | $48.94 | $44.25 | 0 | 
| 2019-12-05 | $48.94 | $48.94 | $48.94 | $48.94 | $44.25 | 0 | 
| 2019-12-04 | $48.88 | $48.88 | $48.88 | $48.88 | $44.19 | 1 | 
| 2019-12-03 | $48.88 | $48.88 | $48.88 | $48.88 | $44.19 | 0 | 
| 2019-12-02 | $48.77 | $48.78 | $48.77 | $48.78 | $44.10 | 404 | 
| 2019-11-29 | $50.41 | $50.41 | $48.81 | $48.81 | $44.13 | 312 | 
| 2019-11-27 | $48.77 | $48.77 | $48.77 | $48.77 | $44.09 | 2 | 
| 2019-11-26 | $48.71 | $48.74 | $48.71 | $48.74 | $44.06 | 302 | 
| 2019-11-25 | $48.87 | $48.87 | $48.87 | $48.87 | $44.05 | 2 | 
| 2019-11-22 | $48.83 | $48.83 | $48.83 | $48.83 | $44.01 | 104 | 
| 2019-11-21 | $48.82 | $48.82 | $48.82 | $48.82 | $44.01 | 2 | 
| 2019-11-20 | $48.85 | $48.85 | $48.85 | $48.85 | $44.03 | 70 | 
| 2019-11-19 | $48.84 | $48.84 | $48.84 | $48.84 | $44.02 | 3 | 
| 2019-11-18 | $48.82 | $48.82 | $48.82 | $48.82 | $44.01 | 0 | 
| 2019-11-15 | $48.83 | $48.83 | $48.83 | $48.83 | $44.01 | 104 | 
| 2019-11-14 | $48.75 | $48.81 | $48.75 | $48.81 | $43.99 | 304 | 
| 2019-11-13 | $48.76 | $48.76 | $48.76 | $48.76 | $43.95 | 2 | 
| 2019-11-12 | $48.75 | $48.75 | $48.75 | $48.75 | $43.94 | 1 | 
| 2019-11-11 | $48.75 | $48.75 | $48.75 | $48.75 | $43.94 | 0 | 
| 2019-11-08 | $48.71 | $48.71 | $48.71 | $48.71 | $43.90 | 2 | 
| 2019-11-07 | $48.66 | $48.67 | $48.66 | $48.67 | $43.87 | 152 | 
| 2019-11-06 | $48.67 | $48.69 | $48.67 | $48.69 | $43.88 | 303 | 
| 2019-11-05 | $48.73 | $48.73 | $48.67 | $48.67 | $43.87 | 756 | 
| 2019-11-04 | $48.71 | $48.71 | $48.65 | $48.66 | $43.86 | 3,088 | 
| 2019-11-01 | $48.64 | $48.64 | $48.64 | $48.64 | $43.84 | 12 | 
| 2019-10-31 | $48.67 | $48.67 | $48.67 | $48.67 | $43.87 | 18 | 
| 2019-10-30 | $48.66 | $48.69 | $48.65 | $48.69 | $43.88 | 233 | 
| 2019-10-29 | $48.67 | $48.67 | $48.67 | $48.67 | $43.87 | 3 | 
| 2019-10-28 | $48.68 | $48.68 | $48.68 | $48.68 | $43.88 | 1 | 
| 2019-10-25 | $48.84 | $48.84 | $48.84 | $48.84 | $43.86 | 0 | 
| 2019-10-24 | $48.83 | $48.83 | $48.83 | $48.83 | $43.85 | 2 | 
| 2019-10-23 | $48.80 | $48.80 | $48.80 | $48.80 | $43.83 | 2 | 
| 2019-10-22 | $48.80 | $48.80 | $48.80 | $48.80 | $43.82 | 100 | 
| 2019-10-21 | $48.78 | $48.78 | $48.78 | $48.78 | $43.81 | 2 | 
| 2019-10-18 | $48.74 | $48.74 | $48.74 | $48.74 | $43.77 | 0 | 
| 2019-10-17 | $48.70 | $48.71 | $48.68 | $48.71 | $43.75 | 675 | 
| 2019-10-16 | $48.67 | $48.70 | $48.67 | $48.70 | $43.74 | 102 | 
| 2019-10-15 | $48.65 | $48.66 | $48.65 | $48.66 | $43.70 | 100 | 
| 2019-10-14 | $48.67 | $48.67 | $48.67 | $48.67 | $43.71 | 0 | 
| 2019-10-11 | $48.65 | $48.65 | $48.65 | $48.65 | $43.69 | 0 | 
| 2019-10-10 | $48.70 | $48.70 | $48.70 | $48.70 | $43.73 | 0 | 
| 2019-10-09 | $48.74 | $48.74 | $48.74 | $48.74 | $43.77 | 1 | 
| 2019-10-08 | $48.77 | $48.77 | $48.77 | $48.77 | $43.80 | 0 | 
| 2019-10-07 | $48.78 | $48.78 | $48.78 | $48.78 | $43.81 | 8 | 
| 2019-10-04 | $48.78 | $48.78 | $48.78 | $48.78 | $43.81 | 13 | 
| 2019-10-03 | $48.82 | $48.82 | $48.82 | $48.82 | $43.84 | 0 | 
| 2019-10-02 | $48.90 | $48.90 | $48.88 | $48.89 | $43.91 | 1,302 | 
| 2019-10-01 | $48.86 | $48.90 | $48.86 | $48.90 | $43.91 | 303 | 
| 2019-09-30 | $50.68 | $50.68 | $48.85 | $48.89 | $43.91 | 879 | 
| 2019-09-27 | $48.85 | $48.85 | $48.85 | $48.85 | $43.87 | 14 | 
| 2019-09-26 | $48.86 | $48.86 | $48.86 | $48.86 | $43.88 | 0 | 
| 2019-09-25 | $48.87 | $48.87 | $48.87 | $48.87 | $43.89 | 0 | 
| 2019-09-24 | $49.02 | $49.02 | $49.02 | $49.02 | $43.88 | 0 | 
| 2019-09-23 | $49.00 | $49.11 | $49.00 | $49.02 | $43.88 | 1,077 | 
| 2019-09-20 | $48.98 | $49.01 | $48.98 | $49.01 | $43.87 | 100 | 
| 2019-09-19 | $48.95 | $48.95 | $48.95 | $48.95 | $43.81 | 0 | 
| 2019-09-18 | $48.77 | $49.03 | $48.77 | $49.03 | $43.88 | 100 | 
| 2019-09-17 | $48.75 | $48.96 | $48.75 | $48.96 | $43.82 | 100 | 
| 2019-09-16 | $48.72 | $49.02 | $48.72 | $49.02 | $43.88 | 103 | 
| 2019-09-13 | $48.98 | $48.98 | $48.98 | $48.98 | $43.84 | 0 | 
| 2019-09-12 | $48.95 | $48.95 | $48.93 | $48.93 | $43.80 | 152 | 
| 2019-09-11 | $48.90 | $48.90 | $48.90 | $48.90 | $43.77 | 0 | 
| 2019-09-10 | $48.89 | $48.89 | $48.89 | $48.89 | $43.76 | 0 | 
| 2019-09-09 | $48.88 | $48.88 | $48.88 | $48.88 | $43.75 | 11 | 
| 2019-09-06 | $48.85 | $48.85 | $48.85 | $48.85 | $43.73 | 0 | 
| 2019-09-05 | $48.55 | $48.86 | $48.55 | $48.86 | $43.73 | 100 | 
| 2019-09-04 | $48.53 | $48.83 | $48.53 | $48.83 | $43.71 | 101 | 
| 2019-09-03 | $48.53 | $48.73 | $48.53 | $48.73 | $43.61 | 103 | 
| 2019-08-30 | $48.72 | $48.74 | $48.72 | $48.74 | $43.63 | 579 | 
| 2019-08-29 | $48.75 | $48.75 | $48.75 | $48.75 | $43.64 | 15 | 
| 2019-08-28 | $48.76 | $48.76 | $48.76 | $48.76 | $43.65 | 1,000 | 
| 2019-08-27 | $48.73 | $48.73 | $48.73 | $48.73 | $43.62 | 92 | 
| 2019-08-26 | $48.68 | $48.95 | $48.64 | $48.95 | $43.65 | 4,472 | 
| 2019-08-23 | $48.83 | $48.83 | $48.81 | $48.81 | $43.53 | 600 | 
| 2019-08-22 | $48.93 | $48.93 | $48.91 | $48.91 | $43.61 | 133 | 
| 2019-08-21 | $48.88 | $48.88 | $48.88 | $48.88 | $43.59 | 2 | 
| 2019-08-20 | $48.83 | $48.83 | $48.83 | $48.83 | $43.54 | 2 | 
| 2019-08-19 | $48.85 | $48.85 | $48.85 | $48.85 | $43.56 | 2 | 
| 2019-08-16 | $48.79 | $48.83 | $48.79 | $48.82 | $43.53 | 500 | 
| 2019-08-15 | $48.83 | $48.83 | $48.77 | $48.77 | $43.49 | 100 | 
| 2019-08-14 | $48.89 | $48.89 | $48.77 | $48.77 | $43.49 | 100 | 
| 2019-08-13 | $48.84 | $48.90 | $48.84 | $48.88 | $43.58 | 256 | 
| 2019-08-12 | $48.87 | $48.87 | $48.87 | $48.87 | $43.58 | 1 | 
| 2019-08-09 | $48.93 | $48.93 | $48.84 | $48.87 | $43.58 | 200 | 
| 2019-08-08 | $48.89 | $48.89 | $48.89 | $48.89 | $43.60 | 8 | 
| 2019-08-07 | $48.88 | $48.88 | $48.88 | $48.88 | $43.58 | 54 | 
| 2019-08-06 | $48.90 | $48.90 | $48.90 | $48.90 | $43.60 | 60 | 
| 2019-08-05 | $48.83 | $48.83 | $48.83 | $48.83 | $43.54 | 2 | 
| 2019-08-02 | $48.99 | $48.99 | $48.99 | $48.99 | $43.69 | 3 | 
| 2019-08-01 | $49.14 | $49.14 | $48.99 | $48.99 | $43.68 | 1,217 | 
| 2019-07-31 | $48.87 | $48.87 | $48.87 | $48.87 | $43.58 | 27 | 
| 2019-07-30 | $48.88 | $48.88 | $48.88 | $48.88 | $43.59 | 18 | 
| 2019-07-29 | $48.59 | $48.91 | $48.58 | $48.91 | $43.61 | 402 | 
| 2019-07-26 | $48.90 | $48.90 | $48.82 | $48.82 | $43.53 | 102 | 
| 2019-07-25 | $49.05 | $49.05 | $48.97 | $48.97 | $43.50 | 100 | 
| 2019-07-24 | $49.02 | $49.02 | $49.02 | $49.02 | $43.54 | 2 | 
| 2019-07-23 | $49.03 | $49.03 | $49.00 | $49.00 | $43.52 | 100 | 
| 2019-07-22 | $49.02 | $49.02 | $49.02 | $49.02 | $43.54 | 600 | 
| 2019-07-19 | $48.99 | $48.99 | $48.99 | $48.99 | $43.51 | 2,007 | 
| 2019-07-18 | $49.03 | $49.03 | $48.99 | $48.99 | $43.51 | 102 | 
| 2019-07-17 | $48.99 | $48.99 | $48.96 | $48.96 | $43.48 | 123 | 
| 2019-07-16 | $48.94 | $48.94 | $48.94 | $48.94 | $43.46 | 3 | 
| 2019-07-15 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 2 | 
| 2019-07-12 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 68 | 
| 2019-07-11 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 2 | 
| 2019-07-10 | $48.76 | $48.76 | $48.76 | $48.76 | $43.31 | 15 | 
| 2019-07-09 | $48.78 | $48.78 | $48.76 | $48.76 | $43.31 | 135 | 
| 2019-07-08 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 21 | 
| 2019-07-05 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 2 | 
| 2019-07-03 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 0 | 
| 2019-07-02 | $48.74 | $48.74 | $48.74 | $48.74 | $43.29 | 305 | 
| 2019-07-01 | $48.73 | $48.73 | $48.73 | $48.73 | $43.28 | 2 | 
| 2019-06-28 | $48.72 | $48.72 | $48.72 | $48.72 | $43.27 | 6 | 
| 2019-06-27 | $48.72 | $48.72 | $48.72 | $48.72 | $43.27 | 16 | 
| 2019-06-26 | $48.72 | $48.72 | $48.72 | $48.72 | $43.27 | 2 | 
| 2019-06-25 | $48.61 | $48.61 | $48.61 | $48.61 | $43.18 | 101 | 
| 2019-06-24 | $48.84 | $48.84 | $48.84 | $48.84 | $43.24 | 53 | 
| 2019-06-21 | $48.80 | $48.80 | $48.80 | $48.80 | $43.20 | 20 | 
| 2019-06-20 | $48.82 | $48.82 | $48.80 | $48.80 | $43.20 | 406 | 
| 2019-06-19 | $48.78 | $48.79 | $48.78 | $48.79 | $43.19 | 552 | 
| 2019-06-18 | $48.77 | $48.77 | $48.71 | $48.74 | $43.15 | 898 | 
| 2019-06-17 | $48.71 | $48.71 | $48.71 | $48.71 | $43.13 | 2 | 
| 2019-06-14 | $48.76 | $48.76 | $48.75 | $48.75 | $43.15 | 206 | 
| 2019-06-13 | $48.79 | $48.79 | $48.75 | $48.75 | $43.16 | 602 | 
| 2019-06-12 | $48.80 | $48.80 | $48.68 | $48.68 | $43.10 | 1,261 | 
| 2019-06-11 | $48.78 | $48.78 | $48.77 | $48.77 | $43.18 | 198 | 
| 2019-06-10 | $48.77 | $48.77 | $48.76 | $48.76 | $43.17 | 102 | 
| 2019-06-07 | $48.71 | $48.71 | $48.71 | $48.71 | $43.13 | 32 | 
| 2019-06-06 | $48.70 | $48.70 | $48.70 | $48.70 | $43.11 | 2 | 
| 2019-06-05 | $48.69 | $48.69 | $48.69 | $48.69 | $43.10 | 102 | 
| 2019-06-04 | $48.67 | $48.69 | $48.65 | $48.69 | $43.10 | 1,163 | 
| 2019-06-03 | $48.70 | $48.70 | $48.58 | $48.58 | $43.01 | 106 | 
| 2019-05-31 | $48.75 | $48.75 | $48.67 | $48.67 | $43.09 | 107 | 
| 2019-05-30 | $48.77 | $48.77 | $48.74 | $48.74 | $43.15 | 121 | 
| 2019-05-29 | $48.56 | $48.78 | $48.56 | $48.78 | $43.19 | 2,502 | 
| 2019-05-28 | $48.84 | $48.84 | $48.83 | $48.83 | $43.23 | 101 | 
| 2019-05-24 | $48.97 | $48.97 | $48.97 | $48.97 | $43.16 | 75 | 
| 2019-05-23 | $48.98 | $48.98 | $48.98 | $48.98 | $43.17 | 52 | 
| 2019-05-22 | $49.07 | $49.07 | $49.07 | $49.07 | $43.25 | 3 | 
| 2019-05-21 | $49.06 | $49.06 | $49.06 | $49.06 | $43.24 | 47 | 
| 2019-05-20 | $49.03 | $49.03 | $49.03 | $49.03 | $43.22 | 154 | 
| 2019-05-17 | $49.00 | $49.00 | $49.00 | $49.00 | $43.19 | 2 | 
| 2019-05-16 | $49.03 | $49.03 | $49.03 | $49.03 | $43.21 | 94 | 
| 2019-05-15 | $48.97 | $48.97 | $48.97 | $48.97 | $43.16 | 72 | 
| 2019-05-14 | $48.96 | $48.98 | $48.96 | $48.98 | $43.17 | 192 | 
| 2019-05-13 | $50.52 | $50.52 | $48.98 | $48.98 | $43.17 | 270 | 
| 2019-05-10 | $49.04 | $49.04 | $49.04 | $49.04 | $43.23 | 21 | 
| 2019-05-09 | $49.05 | $49.05 | $49.05 | $49.05 | $43.23 | 32 | 
| 2019-05-08 | $49.08 | $49.08 | $49.08 | $49.08 | $43.26 | 2 | 
| 2019-05-07 | $49.05 | $49.05 | $49.05 | $49.05 | $43.23 | 2 | 
| 2019-05-06 | $49.15 | $49.15 | $49.15 | $49.15 | $43.32 | 57 | 
| 2019-05-03 | $49.16 | $49.16 | $49.16 | $49.16 | $43.33 | 2 | 
| 2019-05-02 | $49.21 | $49.21 | $49.21 | $49.21 | $43.38 | 29 | 
| 2019-05-01 | $49.06 | $49.06 | $49.02 | $49.02 | $43.21 | 225 | 
| 2019-04-30 | $49.12 | $49.12 | $49.12 | $49.12 | $43.30 | 6 | 
| 2019-04-29 | $49.07 | $49.07 | $49.07 | $49.07 | $43.26 | 25 | 
| 2019-04-26 | $49.06 | $49.10 | $49.06 | $49.09 | $43.27 | 1,777 | 
| 2019-04-25 | $49.06 | $49.06 | $49.05 | $49.05 | $43.23 | 110 | 
| 2019-04-24 | $49.19 | $49.19 | $49.19 | $49.19 | $43.21 | 2 | 
| 2019-04-23 | $49.20 | $49.20 | $49.19 | $49.19 | $43.22 | 102 | 
| 2019-04-22 | $49.17 | $49.17 | $49.17 | $49.17 | $43.19 | 3 | 
| 2019-04-18 | $49.12 | $49.12 | $49.12 | $49.12 | $43.15 | 64 | 
| 2019-04-17 | $49.08 | $49.08 | $49.07 | $49.07 | $43.11 | 433 | 
| 2019-04-16 | $49.07 | $49.07 | $49.06 | $49.06 | $43.10 | 346 | 
| 2019-04-15 | $49.04 | $49.04 | $49.04 | $49.04 | $43.08 | 3 | 
| 2019-04-12 | $48.95 | $49.01 | $48.95 | $48.99 | $43.04 | 1,055 | 
| 2019-04-11 | $48.88 | $48.90 | $48.85 | $48.85 | $42.92 | 744 | 
| 2019-04-10 | $48.89 | $48.89 | $48.89 | $48.89 | $42.94 | 96 | 
| 2019-04-09 | $48.91 | $48.91 | $48.91 | $48.91 | $42.96 | 8 | 
| 2019-04-08 | $48.88 | $48.88 | $48.84 | $48.84 | $42.91 | 305 | 
| 2019-04-05 | $48.83 | $48.83 | $48.83 | $48.83 | $42.90 | 0 | 
| 2019-04-04 | $48.65 | $48.65 | $48.50 | $48.50 | $42.60 | 1,204 | 
| 2019-04-03 | $48.66 | $48.66 | $48.66 | $48.66 | $42.75 | 2 | 
| 2019-04-02 | $48.61 | $48.63 | $48.61 | $48.63 | $42.72 | 100 | 
| 2019-04-01 | $48.52 | $48.52 | $48.44 | $48.44 | $42.55 | 102 | 
| 2019-03-29 | $48.47 | $48.47 | $48.47 | $48.47 | $42.58 | 4 | 
| 2019-03-28 | $48.41 | $48.46 | $48.41 | $48.46 | $42.57 | 517 | 
| 2019-03-27 | $48.47 | $48.47 | $48.47 | $48.47 | $42.58 | 2 | 
| 2019-03-26 | $48.49 | $48.49 | $48.49 | $48.49 | $42.60 | 140 | 
| 2019-03-25 | $48.71 | $48.71 | $48.71 | $48.71 | $42.64 | 2 | 
| 2019-03-22 | $48.75 | $48.75 | $48.75 | $48.75 | $42.68 | 2 | 
| 2019-03-21 | $48.86 | $48.86 | $48.83 | $48.83 | $42.74 | 100 | 
| 2019-03-20 | $48.88 | $48.88 | $48.83 | $48.83 | $42.74 | 514 | 
| 2019-03-19 | $48.87 | $48.87 | $48.83 | $48.83 | $42.75 | 100 | 
| 2019-03-18 | $48.81 | $48.83 | $48.81 | $48.83 | $42.75 | 800 | 
| 2019-03-15 | $48.73 | $48.77 | $48.73 | $48.74 | $42.67 | 603 | 
| 2019-03-14 | $48.75 | $48.75 | $48.75 | $48.75 | $42.67 | 0 | 
| 2019-03-13 | $48.76 | $48.76 | $48.76 | $48.76 | $42.68 | 7 | 
| 2019-03-12 | $48.75 | $48.75 | $48.72 | $48.72 | $42.65 | 100 | 
| 2019-03-11 | $48.70 | $48.71 | $48.70 | $48.71 | $42.64 | 152 | 
| 2019-03-08 | $48.70 | $48.70 | $48.70 | $48.70 | $42.63 | 27 | 
| 2019-03-07 | $48.76 | $48.76 | $48.76 | $48.76 | $42.68 | 0 | 
| 2019-03-06 | $48.77 | $48.77 | $48.77 | $48.77 | $42.69 | 2 | 
| 2019-03-05 | $48.83 | $48.83 | $48.83 | $48.83 | $42.74 | 20 | 
| 2019-03-04 | $48.31 | $48.79 | $48.31 | $48.77 | $42.69 | 900 | 
| 2019-03-01 | $48.21 | $48.72 | $48.21 | $48.72 | $42.65 | 598 | 
| 2019-02-28 | $48.79 | $48.79 | $48.77 | $48.78 | $42.70 | 12,963 | 
| 2019-02-27 | $48.69 | $48.69 | $48.69 | $48.69 | $42.63 | 3 | 
| 2019-02-26 | $48.65 | $48.65 | $48.65 | $48.65 | $42.59 | 81 | 
| 2019-02-25 | $48.76 | $48.76 | $48.76 | $48.76 | $42.53 | 2 | 
| 2019-02-22 | $48.29 | $48.66 | $48.29 | $48.65 | $42.43 | 467 | 
| 2019-02-21 | $48.29 | $48.29 | $48.28 | $48.29 | $42.11 | 4,038 | 
| 2019-02-20 | $48.29 | $48.29 | $48.29 | $48.29 | $42.11 | 280 | 
| 2019-02-19 | $48.29 | $48.29 | $48.29 | $48.29 | $42.11 | 0 | 
| 2019-02-15 | $48.27 | $48.27 | $48.26 | $48.26 | $42.09 | 397 | 
| 2019-02-14 | $48.31 | $48.31 | $48.27 | $48.27 | $42.09 | 350 | 
| 2019-02-13 | $48.30 | $48.30 | $48.27 | $48.27 | $42.10 | 473 | 
| 2019-02-12 | $48.29 | $48.29 | $48.28 | $48.28 | $42.10 | 403 | 
| 2019-02-11 | $48.30 | $48.30 | $48.30 | $48.30 | $42.12 | 240 | 
| 2019-02-08 | $48.29 | $48.29 | $48.29 | $48.29 | $42.11 | 0 | 
| 2019-02-07 | $48.29 | $48.29 | $48.29 | $48.29 | $42.12 | 0 | 
| 2019-02-06 | $48.30 | $48.32 | $48.30 | $48.32 | $42.14 | 400 | 
| 2019-02-05 | $48.26 | $48.26 | $48.26 | $48.26 | $42.09 | 0 | 
| 2019-02-04 | $48.33 | $48.33 | $48.33 | $48.33 | $42.15 | 2 | 
| 2019-02-01 | $48.14 | $48.14 | $48.14 | $48.14 | $41.99 | 3 | 
| 2019-01-31 | $48.12 | $48.12 | $48.12 | $48.12 | $41.97 | 5 | 
| 2019-01-30 | $48.14 | $48.14 | $48.14 | $48.14 | $41.99 | 103 | 
| 2019-01-29 | $47.57 | $48.05 | $47.57 | $48.05 | $41.91 | 169 | 
| 2019-01-28 | $48.08 | $48.12 | $48.08 | $48.12 | $41.96 | 100 | 
| 2019-01-25 | $48.30 | $48.30 | $48.30 | $48.30 | $41.96 | 20 | 
| 2019-01-24 | $48.29 | $48.29 | $48.29 | $48.29 | $41.96 | 83 | 
| 2019-01-23 | $48.32 | $48.32 | $48.32 | $48.32 | $41.98 | 0 | 
| 2019-01-22 | $48.30 | $48.30 | $48.30 | $48.30 | $41.97 | 1 | 
| 2019-01-18 | $48.21 | $48.21 | $48.21 | $48.21 | $41.88 | 0 | 
| 2019-01-17 | $48.25 | $48.25 | $48.21 | $48.21 | $41.88 | 100 | 
| 2019-01-16 | $48.16 | $48.17 | $48.04 | $48.07 | $41.77 | 2,968 | 
| 2019-01-15 | $48.17 | $48.17 | $48.00 | $48.00 | $41.70 | 3,121 | 
| 2019-01-14 | $48.19 | $48.19 | $47.94 | $47.94 | $41.65 | 1,517 | 
| 2019-01-11 | $48.19 | $48.19 | $48.03 | $48.03 | $41.73 | 300 | 
| 2019-01-10 | $48.40 | $48.40 | $47.90 | $47.90 | $41.62 | 6,376 | 
| 2019-01-09 | $48.35 | $48.35 | $47.71 | $47.98 | $41.69 | 3,110 | 
| 2019-01-08 | $48.12 | $48.12 | $47.78 | $47.85 | $41.57 | 2,491 | 
| 2019-01-07 | $47.71 | $47.71 | $47.40 | $47.40 | $41.18 | 3,078 | 
| 2019-01-04 | $47.12 | $47.12 | $46.95 | $46.95 | $40.79 | 1,000 | 
| 2019-01-03 | $46.92 | $46.96 | $46.92 | $46.96 | $40.80 | 401 | 
| 2019-01-02 | $46.49 | $46.94 | $46.49 | $46.94 | $40.78 | 411 | 
| 2018-12-31 | $46.96 | $46.96 | $46.96 | $46.96 | $40.80 | 33 | 
| 2018-12-28 | $46.83 | $46.83 | $46.79 | $46.79 | $40.65 | 300 | 
| 2018-12-27 | $46.99 | $46.99 | $46.78 | $46.89 | $40.74 | 900 | 
| 2018-12-26 | $47.20 | $47.20 | $47.20 | $47.20 | $40.86 | 150 | 
| 2018-12-24 | $47.03 | $47.03 | $47.03 | $47.03 | $40.72 | 1 | 
| 2018-12-21 | $47.24 | $47.25 | $46.81 | $47.03 | $40.72 | 3,311 | 
| 2018-12-20 | $47.40 | $47.41 | $47.40 | $47.41 | $41.05 | 101 | 
| 2018-12-19 | $47.44 | $47.44 | $47.44 | $47.44 | $41.07 | 0 | 
| 2018-12-18 | $47.70 | $47.70 | $47.65 | $47.65 | $41.25 | 170 | 
| 2018-12-17 | $47.71 | $47.71 | $47.71 | $47.71 | $41.31 | 1 | 
| 2018-12-14 | $47.75 | $47.76 | $47.75 | $47.76 | $41.35 | 104 | 
| 2018-12-13 | $47.84 | $47.84 | $47.84 | $47.84 | $41.42 | 0 | 
| 2018-12-12 | $47.90 | $47.90 | $47.90 | $47.90 | $41.47 | 0 | 
| 2018-12-11 | $47.91 | $47.91 | $47.91 | $47.91 | $41.48 | 0 | 
| 2018-12-10 | $48.04 | $48.04 | $48.04 | $48.04 | $41.59 | 31 | 
| 2018-12-07 | $48.27 | $48.27 | $48.27 | $48.27 | $41.79 | 1 | 
| 2018-12-06 | $48.27 | $48.27 | $48.27 | $48.27 | $41.79 | 101 | 
| 2018-12-04 | $48.38 | $48.38 | $48.38 | $48.38 | $41.88 | 100 | 
| 2018-12-03 | $48.26 | $48.26 | $48.26 | $48.26 | $41.78 | 85 | 
| 2018-11-30 | $48.26 | $48.26 | $48.26 | $48.26 | $41.78 | 124 | 
| 2018-11-29 | $48.25 | $48.25 | $48.25 | $48.25 | $41.77 | 176 | 
| 2018-11-28 | $48.30 | $48.30 | $48.29 | $48.29 | $41.81 | 500 | 
| 2018-11-27 | $48.62 | $48.62 | $48.45 | $48.45 | $41.95 | 100 | 
| 2018-11-26 | $48.63 | $48.63 | $48.62 | $48.62 | $41.95 | 202 | 
| 2018-11-23 | $48.58 | $48.58 | $48.58 | $48.58 | $41.91 | 410 | 
| 2018-11-21 | $48.57 | $48.63 | $48.57 | $48.63 | $41.96 | 1,206 | 
| 2018-11-20 | $48.98 | $48.98 | $48.76 | $48.76 | $42.07 | 324 | 
| 2018-11-19 | $49.00 | $49.00 | $49.00 | $49.00 | $42.27 | 0 | 
| 2018-11-16 | $49.00 | $49.00 | $49.00 | $49.00 | $42.27 | 300 | 
| 2018-11-15 | $49.02 | $49.02 | $49.02 | $49.02 | $42.29 | 0 | 
| 2018-11-14 | $49.05 | $49.05 | $49.02 | $49.02 | $42.29 | 650 | 
| 2018-11-13 | $49.05 | $49.05 | $49.05 | $49.05 | $42.32 | 0 | 
| 2018-11-12 | $49.05 | $49.05 | $49.05 | $49.05 | $42.32 | 600 | 
| 2018-11-09 | $49.05 | $49.05 | $49.05 | $49.05 | $42.32 | 100 | 
| 2018-11-08 | $49.06 | $49.06 | $49.06 | $49.06 | $42.32 | 600 | 
| 2018-11-07 | $49.06 | $49.11 | $49.06 | $49.11 | $42.37 | 425 | 
| 2018-11-06 | $49.01 | $49.09 | $49.01 | $49.09 | $42.35 | 1,000 | 
| 2018-11-05 | $49.11 | $49.12 | $49.11 | $49.12 | $42.38 | 460 | 
| 2018-11-02 | $49.10 | $49.13 | $49.00 | $49.12 | $42.38 | 2,485 | 
| 2018-11-01 | $49.10 | $49.10 | $49.10 | $49.10 | $42.36 | 5 | 
| 2018-10-31 | $49.20 | $49.20 | $49.10 | $49.10 | $42.36 | 1,021 | 
| 2018-10-30 | $49.34 | $49.49 | $49.34 | $49.49 | $42.70 | 2,188 | 
| 2018-10-29 | $49.48 | $49.48 | $49.48 | $49.48 | $42.69 | 189 | 
| 2018-10-26 | $49.42 | $49.42 | $49.23 | $49.23 | $42.47 | 29 | 
| 2018-10-25 | $49.42 | $49.42 | $49.42 | $49.42 | $42.47 | 512 | 
| 2018-10-24 | $49.47 | $49.50 | $49.36 | $49.50 | $42.54 | 2,951 | 
| 2018-10-23 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 9 | 
| 2018-10-22 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 29 | 
| 2018-10-19 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 11 | 
| 2018-10-18 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 25 | 
| 2018-10-17 | $49.43 | $49.43 | $49.43 | $49.43 | $42.48 | 0 | 
| 2018-10-16 | $50.03 | $50.64 | $49.43 | $49.43 | $42.48 | 2,600 | 
| 2018-10-15 | $49.64 | $49.64 | $49.64 | $49.64 | $42.66 | 177 | 
| 2018-10-12 | $49.50 | $49.50 | $49.50 | $49.50 | $42.54 | 253 | 
| 2018-10-11 | $49.57 | $49.57 | $49.57 | $49.57 | $42.60 | 0 | 
| 2018-10-10 | $49.57 | $49.57 | $49.57 | $49.57 | $42.60 | 300 | 
| 2018-10-09 | $49.47 | $49.50 | $49.47 | $49.50 | $42.54 | 621 | 
| 2018-10-08 | $49.37 | $49.37 | $49.37 | $49.37 | $42.43 | 253 | 
| 2018-10-05 | $49.14 | $49.36 | $49.14 | $49.36 | $42.42 | 1,105 | 
| 2018-10-04 | $49.18 | $49.18 | $49.18 | $49.18 | $42.26 | 18 | 
| 2018-10-03 | $49.18 | $49.18 | $49.18 | $49.18 | $42.26 | 300 | 
| 2018-10-02 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 18 | 
| 2018-10-01 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 3 | 
| 2018-09-28 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 50 | 
| 2018-09-27 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 17 | 
| 2018-09-26 | $49.34 | $49.34 | $49.34 | $49.34 | $42.40 | 500 | 
| 2018-09-25 | $49.31 | $49.31 | $49.31 | $49.31 | $42.24 | 100 | 
| 2018-09-24 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 4 | 
| 2018-09-21 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 200 | 
| 2018-09-20 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 10 | 
| 2018-09-19 | $48.77 | $48.77 | $48.77 | $48.77 | $41.78 | 200 | 
| 2018-09-18 | $49.40 | $49.45 | $49.40 | $49.45 | $42.36 | 397 | 
| 2018-09-17 | $49.35 | $49.35 | $49.35 | $49.35 | $42.27 | 3 | 
| 2018-09-14 | $49.35 | $49.35 | $49.35 | $49.35 | $42.27 | 226 | 
| 2018-09-13 | $49.35 | $49.35 | $49.35 | $49.35 | $42.28 | 25 | 
| 2018-09-12 | $49.10 | $49.40 | $48.77 | $49.35 | $42.28 | 1,007 | 
| 2018-09-11 | $49.30 | $49.30 | $49.30 | $49.30 | $42.23 | 0 | 
| 2018-09-10 | $49.30 | $49.30 | $49.26 | $49.30 | $42.23 | 332 | 
| 2018-09-07 | $49.27 | $49.27 | $49.27 | $49.27 | $42.21 | 52 | 
| 2018-09-06 | $49.27 | $49.27 | $49.27 | $49.27 | $42.21 | 72 | 
| 2018-09-05 | $49.27 | $49.27 | $49.27 | $49.27 | $42.21 | 1 | 
| 2018-09-04 | $48.70 | $49.27 | $48.70 | $49.27 | $42.21 | 441 | 
| 2018-08-31 | $49.22 | $49.22 | $49.22 | $49.22 | $42.16 | 2 | 
| 2018-08-30 | $49.22 | $49.22 | $49.22 | $49.22 | $42.16 | 100 | 
| 2018-08-29 | $49.89 | $49.89 | $49.89 | $49.89 | $42.74 | 50 | 
| 2018-08-28 | $49.89 | $49.89 | $49.89 | $49.89 | $42.74 | 0 | 
| 2018-08-27 | $49.89 | $49.89 | $49.89 | $49.89 | $42.74 | 1,000 | 
| 2018-08-24 | $49.32 | $49.34 | $49.31 | $49.31 | $42.09 | 622 | 
| 2018-08-23 | $48.54 | $49.41 | $48.54 | $49.17 | $41.98 | 2,560 | 
| 2018-08-22 | $48.52 | $49.28 | $48.52 | $48.74 | $41.61 | 1,848 | 
| 2018-08-21 | $50.09 | $50.09 | $48.57 | $48.57 | $41.46 | 787 | 
| 2018-08-20 | $49.32 | $49.32 | $49.32 | $49.32 | $42.10 | 0 | 
| 2018-08-17 | $49.32 | $49.32 | $49.25 | $49.32 | $42.10 | 492 | 
| 2018-08-16 | $49.27 | $49.27 | $49.27 | $49.27 | $42.06 | 275 | 
| 2018-08-15 | $49.76 | $49.76 | $49.76 | $49.76 | $42.48 | 284 | 
| 2018-08-14 | $49.21 | $49.21 | $49.21 | $49.21 | $42.01 | 200 | 
| 2018-08-13 | $49.26 | $49.26 | $49.25 | $49.25 | $42.04 | 581 | 
| 2018-08-10 | $49.18 | $49.18 | $49.18 | $49.18 | $41.98 | 0 | 
| 2018-08-09 | $49.18 | $49.18 | $49.18 | $49.18 | $41.98 | 500 | 
| 2018-08-08 | $49.13 | $49.13 | $49.13 | $49.13 | $41.94 | 0 | 
| 2018-08-07 | $49.13 | $49.13 | $49.13 | $49.13 | $41.94 | 100 | 
| 2018-08-06 | $49.19 | $49.19 | $49.19 | $49.19 | $41.99 | 181 | 
| 2018-08-03 | $49.15 | $49.15 | $49.15 | $49.15 | $41.96 | 1 | 
| 2018-08-02 | $49.15 | $49.15 | $49.15 | $49.15 | $41.96 | 100 | 
| 2018-08-01 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 138 | 
| 2018-07-31 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 4 | 
| 2018-07-30 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 14 | 
| 2018-07-27 | $49.00 | $49.00 | $49.00 | $49.00 | $41.83 | 2 | 
| 2018-07-26 | $49.16 | $49.16 | $49.16 | $49.16 | $41.97 | 0 | 
| 2018-07-25 | $49.16 | $49.16 | $49.16 | $49.16 | $41.83 | 100 | 
| 2018-07-24 | $49.23 | $49.30 | $49.23 | $49.28 | $41.93 | 2,413 | 
| 2018-07-23 | $49.21 | $49.30 | $49.21 | $49.30 | $41.95 | 603 | 
| 2018-07-20 | $49.24 | $49.24 | $49.24 | $49.24 | $41.90 | 0 | 
| 2018-07-19 | $49.23 | $49.24 | $49.23 | $49.24 | $41.90 | 2,551 | 
| 2018-07-18 | $49.24 | $49.68 | $49.23 | $49.30 | $41.95 | 3,345 | 
| 2018-07-17 | $49.08 | $49.08 | $49.08 | $49.08 | $41.76 | 289 | 
| 2018-07-16 | $49.34 | $49.34 | $49.34 | $49.34 | $41.98 | 1 | 
| 2018-07-13 | $49.34 | $49.34 | $49.34 | $49.34 | $41.98 | 0 | 
| 2018-07-12 | $49.34 | $49.34 | $49.34 | $49.34 | $41.98 | 300 | 
| 2018-07-11 | $48.95 | $48.95 | $48.95 | $48.95 | $41.65 | 295 | 
| 2018-07-10 | $48.63 | $48.63 | $48.63 | $48.63 | $41.38 | 300 | 
| 2018-07-09 | $49.01 | $49.01 | $49.01 | $49.01 | $41.70 | 0 | 
| 2018-07-06 | $49.01 | $49.01 | $49.01 | $49.01 | $41.70 | 1,789 | 
| 2018-07-05 | $49.14 | $49.14 | $49.14 | $49.14 | $41.81 | 50 | 
| 2018-07-03 | $49.14 | $49.14 | $49.14 | $49.14 | $41.81 | 10 | 
| 2018-07-02 | $48.52 | $49.14 | $48.52 | $49.14 | $41.81 | 304 | 
| 2018-06-29 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 11 | 
| 2018-06-28 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 0 | 
| 2018-06-27 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 11 | 
| 2018-06-26 | $49.31 | $49.31 | $49.31 | $49.31 | $41.96 | 100 | 
| 2018-06-25 | $48.85 | $48.85 | $48.85 | $48.85 | $41.57 | 0 | 
| 2018-06-22 | $48.85 | $48.85 | $48.85 | $48.85 | $41.46 | 350 | 
| 2018-06-21 | $49.46 | $49.46 | $49.46 | $49.46 | $41.98 | 0 | 
| 2018-06-20 | $49.46 | $49.46 | $49.46 | $49.46 | $41.98 | 100 | 
| 2018-06-19 | $48.89 | $48.89 | $48.89 | $48.89 | $41.49 | 0 | 
| 2018-06-18 | $48.89 | $48.89 | $48.89 | $48.89 | $41.49 | 191 | 
| 2018-06-15 | $49.10 | $49.10 | $48.89 | $48.89 | $41.49 | 429 | 
| 2018-06-14 | $49.52 | $49.52 | $49.52 | $49.52 | $42.03 | 35 | 
| 2018-06-13 | $49.54 | $49.54 | $49.52 | $49.52 | $42.03 | 327 | 
| 2018-06-12 | $48.99 | $49.25 | $48.99 | $49.25 | $41.79 | 2,100 | 
| 2018-06-11 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 0 | 
| 2018-06-08 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 2 | 
| 2018-06-07 | $49.15 | $49.15 | $49.09 | $49.10 | $41.67 | 529 | 
| 2018-06-06 | $49.46 | $49.46 | $49.46 | $49.46 | $41.98 | 402 | 
| 2018-06-05 | $49.39 | $50.05 | $49.39 | $49.56 | $42.06 | 4,898 | 
| 2018-06-04 | $49.21 | $49.21 | $49.21 | $49.21 | $41.77 | 686 | 
| 2018-06-01 | $49.22 | $49.22 | $49.22 | $49.22 | $41.78 | 3 | 
| 2018-05-31 | $49.27 | $49.27 | $49.14 | $49.22 | $41.78 | 376 | 
| 2018-05-30 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 18 | 
| 2018-05-29 | $49.10 | $49.10 | $49.10 | $49.10 | $41.67 | 100 | 
| 2018-05-25 | $49.10 | $49.10 | $48.94 | $48.94 | $41.54 | 977 | 
| 2018-05-24 | $49.25 | $49.25 | $49.10 | $49.10 | $41.54 | 204 | 
| 2018-05-23 | $49.28 | $49.28 | $49.28 | $49.28 | $41.69 | 0 | 
| 2018-05-22 | $49.30 | $49.30 | $49.28 | $49.28 | $41.69 | 1,092 | 
| 2018-05-21 | $49.28 | $49.28 | $49.28 | $49.28 | $41.69 | 0 | 
| 2018-05-18 | $49.27 | $49.28 | $49.23 | $49.28 | $41.69 | 431 | 
| 2018-05-17 | $49.27 | $49.28 | $49.27 | $49.28 | $41.69 | 296 | 
| 2018-05-16 | $49.17 | $49.17 | $49.17 | $49.17 | $41.60 | 0 | 
| 2018-05-15 | $49.22 | $49.22 | $49.17 | $49.17 | $41.60 | 406 | 
| 2018-05-14 | $49.26 | $49.26 | $49.21 | $49.26 | $41.67 | 4,118 | 
| 2018-05-11 | $49.20 | $49.24 | $49.18 | $49.18 | $41.61 | 7,322 | 
| 2018-05-10 | $49.25 | $49.25 | $49.19 | $49.19 | $41.62 | 1,861 | 
| 2018-05-09 | $49.16 | $49.16 | $49.05 | $49.05 | $41.50 | 474 | 
| 2018-05-08 | $49.19 | $49.19 | $49.17 | $49.17 | $41.60 | 202 | 
| 2018-05-07 | $49.20 | $49.21 | $49.15 | $49.20 | $41.62 | 5,843 | 
| 2018-05-04 | $49.05 | $49.05 | $49.05 | $49.05 | $41.50 | 214 | 
| 2018-05-03 | $49.19 | $49.19 | $49.19 | $49.19 | $41.61 | 100 | 
| 2018-05-02 | $49.10 | $49.10 | $49.10 | $49.10 | $41.54 | 2,855 | 
| 2018-05-01 | $49.14 | $49.14 | $49.14 | $49.14 | $41.57 | 420 | 
| 2018-04-30 | $49.20 | $49.20 | $49.20 | $49.20 | $41.62 | 2,001 | 
| 2018-04-27 | $49.16 | $49.16 | $49.16 | $49.16 | $41.59 | 161 | 
| 2018-04-26 | $49.11 | $49.11 | $49.11 | $49.11 | $41.55 | 100 | 
| 2018-04-25 | $49.07 | $49.07 | $49.07 | $49.07 | $41.51 | 256 | 
| 2018-04-24 | $49.42 | $49.42 | $49.20 | $49.20 | $41.49 | 1,233 | 
| 2018-04-23 | $49.34 | $49.34 | $49.34 | $49.34 | $41.60 | 333 | 
| 2018-04-20 | $49.29 | $49.37 | $49.29 | $49.37 | $41.63 | 628 | 
| 2018-04-19 | $49.38 | $49.38 | $49.32 | $49.32 | $41.59 | 1,251 | 
| 2018-04-18 | $49.38 | $49.38 | $49.33 | $49.33 | $41.60 | 254 | 
| 2018-04-17 | $49.33 | $49.33 | $49.30 | $49.30 | $41.57 | 13,407 | 
| 2018-04-16 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-13 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 5 | 
| 2018-04-12 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-11 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-10 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-09 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-06 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 35 | 
| 2018-04-05 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-04 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 0 | 
| 2018-04-03 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 169 | 
| 2018-04-02 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 400 | 
| 2018-03-29 | $49.12 | $49.12 | $49.12 | $49.12 | $41.42 | 288 | 
| 2018-03-28 | $49.13 | $49.13 | $49.13 | $49.13 | $41.42 | 429 | 
| 2018-03-27 | $49.18 | $49.18 | $49.18 | $49.18 | $41.47 | 181 | 
| 2018-03-26 | $49.13 | $49.13 | $49.13 | $49.13 | $41.43 | 2 | 
| 2018-03-23 | $49.24 | $49.24 | $49.24 | $49.24 | $41.43 | 0 | 
| 2018-03-22 | $49.39 | $49.39 | $49.24 | $49.24 | $41.43 | 319 | 
| 2018-03-21 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 0 | 
| 2018-03-20 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 0 | 
| 2018-03-19 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 0 | 
| 2018-03-16 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 300 | 
| 2018-03-15 | $49.31 | $49.31 | $49.31 | $49.31 | $41.48 | 0 | 
| 2018-03-14 | $49.31 | $49.31 | $49.31 | $49.31 | $41.48 | 6 | 
| 2018-03-13 | $49.36 | $49.36 | $49.31 | $49.31 | $41.48 | 400 | 
| 2018-03-12 | $49.35 | $49.35 | $49.35 | $49.35 | $41.52 | 226 | 
| 2018-03-09 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 0 | 
| 2018-03-08 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 3 | 
| 2018-03-07 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 0 | 
| 2018-03-06 | $49.20 | $49.20 | $49.20 | $49.20 | $41.39 | 5,100 | 
| 2018-03-05 | $49.25 | $49.25 | $49.25 | $49.25 | $41.44 | 2 | 
| 2018-03-02 | $49.25 | $49.25 | $49.25 | $49.25 | $41.44 | 1 | 
| 2018-03-01 | $49.26 | $49.26 | $49.25 | $49.25 | $41.44 | 1,996 | 
| 2018-02-28 | $49.22 | $49.22 | $49.22 | $49.22 | $41.41 | 110 | 
| 2018-02-27 | $49.34 | $49.34 | $49.34 | $49.34 | $41.51 | 0 | 
| 2018-02-26 | $49.36 | $49.36 | $49.32 | $49.34 | $41.51 | 3,013 | 
| 2018-02-23 | $49.92 | $49.92 | $49.92 | $49.92 | $41.87 | 0 | 
| 2018-02-22 | $49.67 | $49.92 | $49.67 | $49.92 | $41.87 | 607 | 
| 2018-02-21 | $49.44 | $49.44 | $49.44 | $49.44 | $41.47 | 33 | 
| 2018-02-20 | $49.30 | $49.44 | $49.30 | $49.44 | $41.47 | 250 | 
| 2018-02-16 | $49.61 | $49.61 | $49.61 | $49.61 | $41.61 | 288 | 
| 2018-02-15 | $49.24 | $49.24 | $49.24 | $49.24 | $41.30 | 0 | 
| 2018-02-14 | $49.24 | $49.24 | $49.24 | $49.24 | $41.30 | 300 | 
| 2018-02-13 | $49.68 | $49.68 | $49.68 | $49.68 | $41.67 | 13 | 
| 2018-02-12 | $49.13 | $49.68 | $49.13 | $49.68 | $41.67 | 401 | 
| 2018-02-09 | $49.42 | $49.42 | $49.42 | $49.42 | $41.46 | 1 | 
| 2018-02-08 | $49.42 | $49.42 | $49.42 | $49.42 | $41.46 | 0 | 
| 2018-02-07 | $49.32 | $49.82 | $49.32 | $49.42 | $41.46 | 925 | 
| 2018-02-06 | $49.89 | $50.07 | $49.75 | $49.85 | $41.82 | 9,804 | 
| 2018-02-05 | $49.58 | $49.58 | $49.40 | $49.40 | $41.44 | 6,201 | 
| 2018-02-02 | $49.65 | $49.65 | $49.56 | $49.56 | $41.57 | 3,085 | 
| 2018-02-01 | $49.56 | $49.56 | $49.56 | $49.56 | $41.57 | 92 | 
| 2018-01-31 | $49.56 | $49.56 | $49.56 | $49.56 | $41.57 | 100 | 
| 2018-01-30 | $49.49 | $49.49 | $49.48 | $49.48 | $41.50 | 607 | 
| 2018-01-29 | $49.49 | $49.49 | $49.49 | $49.49 | $41.51 | 93 | 
| 2018-01-26 | $49.49 | $49.49 | $49.49 | $49.49 | $41.51 | 30 | 
| 2018-01-25 | $49.49 | $49.49 | $49.49 | $49.49 | $41.40 | 0 | 
| 2018-01-24 | $49.49 | $49.49 | $49.49 | $49.49 | $41.40 | 400 | 
| 2018-01-23 | $49.53 | $49.53 | $49.53 | $49.53 | $41.44 | 0 | 
| 2018-01-22 | $49.59 | $49.59 | $49.53 | $49.53 | $41.44 | 1,200 | 
| 2018-01-19 | $49.52 | $49.52 | $49.52 | $49.52 | $41.43 | 104 | 
| 2018-01-18 | $49.40 | $49.40 | $49.40 | $49.40 | $41.33 | 1 | 
| 2018-01-17 | $49.40 | $49.40 | $49.40 | $49.40 | $41.33 | 0 | 
| 2018-01-16 | $49.40 | $49.40 | $49.40 | $49.40 | $41.33 | 500 | 
| 2018-01-12 | $49.44 | $49.44 | $49.38 | $49.44 | $41.36 | 704 | 
| 2018-01-11 | $49.37 | $49.37 | $49.37 | $49.37 | $41.30 | 2 | 
| 2018-01-10 | $49.37 | $49.37 | $49.37 | $49.37 | $41.30 | 25 | 
| 2018-01-09 | $49.37 | $49.37 | $49.37 | $49.37 | $41.30 | 100 | 
| 2018-01-08 | $49.38 | $49.39 | $49.35 | $49.35 | $41.28 | 1,893 | 
| 2018-01-05 | $49.33 | $49.33 | $49.33 | $49.33 | $41.27 | 123 | 
| 2018-01-04 | $49.28 | $49.28 | $49.28 | $49.28 | $41.23 | 201 | 
| 2018-01-03 | $49.22 | $49.22 | $49.22 | $49.22 | $41.18 | 2 | 
| 2018-01-02 | $49.22 | $49.22 | $49.22 | $49.22 | $41.18 | 200 | 
| 2017-12-29 | $49.34 | $49.34 | $49.34 | $49.34 | $41.28 | 16 | 
| 2017-12-28 | $49.34 | $49.34 | $49.34 | $49.34 | $41.28 | 0 | 
| 2017-12-27 | $49.34 | $49.34 | $49.34 | $49.34 | $41.28 | 1 | 
| 2017-12-26 | $49.15 | $49.34 | $49.15 | $49.34 | $41.16 | 500 | 
| 2017-12-22 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 1 | 
| 2017-12-21 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 50 | 
| 2017-12-20 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 0 | 
| 2017-12-19 | $49.27 | $49.27 | $49.27 | $49.27 | $41.10 | 300 | 
| 2017-12-18 | $49.28 | $49.28 | $49.22 | $49.22 | $41.05 | 356 | 
| 2017-12-15 | $49.05 | $49.07 | $49.05 | $49.07 | $40.93 | 730 | 
| 2017-12-14 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 8 | 
| 2017-12-13 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 186 | 
| 2017-12-12 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 59 | 
| 2017-12-11 | $49.23 | $49.23 | $49.23 | $49.23 | $41.07 | 1 | 
| 2017-12-08 | $49.34 | $49.34 | $49.23 | $49.23 | $41.07 | 2,200 | 
| 2017-12-07 | $49.16 | $49.16 | $49.16 | $49.16 | $41.01 | 0 | 
| 2017-12-06 | $49.37 | $49.37 | $49.16 | $49.16 | $41.01 | 490 | 
| 2017-12-05 | $49.35 | $49.35 | $49.26 | $49.26 | $41.10 | 200 | 
| 2017-12-04 | $49.01 | $49.01 | $49.01 | $49.01 | $40.88 | 101 | 
| 2017-12-01 | $49.25 | $49.25 | $49.01 | $49.01 | $40.88 | 458 | 
| 2017-11-30 | $48.78 | $48.78 | $48.78 | $48.78 | $40.69 | 63 | 
| 2017-11-29 | $48.78 | $48.78 | $48.78 | $48.78 | $40.69 | 200 | 
| 2017-11-28 | $48.97 | $48.97 | $48.97 | $48.97 | $40.85 | 2 | 
| 2017-11-27 | $49.11 | $49.11 | $49.11 | $49.11 | $40.85 | 248 | 
| 2017-11-24 | $49.36 | $49.36 | $49.36 | $49.36 | $41.06 | 0 | 
| 2017-11-22 | $49.12 | $49.36 | $49.12 | $49.36 | $41.06 | 1,297 | 
| 2017-11-21 | $49.07 | $49.07 | $49.07 | $49.07 | $40.82 | 1,781 | 
| 2017-11-20 | $49.46 | $49.46 | $49.46 | $49.46 | $41.14 | 200 | 
| 2017-11-17 | $49.24 | $49.24 | $49.24 | $49.24 | $40.96 | 0 | 
| 2017-11-16 | $49.28 | $49.28 | $49.24 | $49.24 | $40.96 | 1,446 | 
| 2017-11-15 | $49.44 | $49.44 | $49.44 | $49.44 | $41.13 | 1,766 | 
| 2017-11-14 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 0 | 
| 2017-11-13 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 18 | 
| 2017-11-10 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 81 | 
| 2017-11-09 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 1 | 
| 2017-11-08 | $49.12 | $49.12 | $49.12 | $49.12 | $40.86 | 700 | 
| 2017-11-07 | $49.28 | $49.28 | $49.17 | $49.24 | $40.96 | 400 | 
| 2017-11-06 | $49.44 | $49.44 | $49.44 | $49.44 | $41.12 | 8 | 
| 2017-11-03 | $49.44 | $49.44 | $49.44 | $49.44 | $41.12 | 1 | 
| 2017-11-02 | $49.53 | $49.53 | $49.44 | $49.44 | $41.12 | 483 | 
| 2017-11-01 | $49.52 | $49.52 | $49.52 | $49.52 | $41.19 | 2 | 
| 2017-10-31 | $49.46 | $49.52 | $49.46 | $49.52 | $41.19 | 830 | 
| 2017-10-30 | $49.26 | $49.26 | $49.26 | $49.26 | $40.98 | 7 | 
| 2017-10-27 | $49.39 | $49.39 | $49.39 | $49.39 | $41.08 | 0 | 
| 2017-10-26 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 12 | 
| 2017-10-25 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 25 | 
| 2017-10-24 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 100 | 
| 2017-10-23 | $49.39 | $49.39 | $49.39 | $49.39 | $40.98 | 4,681 | 
| 2017-10-20 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-19 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-18 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-17 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-16 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 2 | 
| 2017-10-13 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-12 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-11 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-10 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 1 | 
| 2017-10-09 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-06 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-05 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-04 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-03 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 0 | 
| 2017-10-02 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 3 | 
| 2017-09-29 | $49.31 | $49.31 | $49.31 | $49.31 | $40.91 | 2 | 
| 2017-09-28 | $49.31 | $49.36 | $49.31 | $49.31 | $40.91 | 312 | 
| 2017-09-27 | $49.54 | $49.54 | $49.54 | $49.54 | $41.10 | 0 | 
| 2017-09-26 | $49.54 | $49.54 | $49.54 | $49.54 | $41.10 | 209 | 
| 2017-09-25 | $49.21 | $49.21 | $49.21 | $49.21 | $40.74 | 200 | 
| 2017-09-22 | $49.25 | $49.25 | $49.25 | $49.25 | $40.77 | 161 | 
| 2017-09-21 | $49.27 | $49.27 | $49.27 | $49.27 | $40.78 | 20 | 
| 2017-09-20 | $49.27 | $49.27 | $49.27 | $49.27 | $40.78 | 101 | 
| 2017-09-19 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 63 | 
| 2017-09-18 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 74 | 
| 2017-09-15 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 0 | 
| 2017-09-14 | $49.39 | $49.39 | $49.39 | $49.39 | $40.88 | 143 | 
| 2017-09-13 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 0 | 
| 2017-09-12 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 130 | 
| 2017-09-11 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 24 | 
| 2017-09-08 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 2 | 
| 2017-09-07 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 107 | 
| 2017-09-06 | $49.17 | $49.17 | $49.17 | $49.17 | $40.70 | 100 | 
| 2017-09-05 | $49.40 | $49.40 | $49.40 | $49.40 | $40.89 | 37 | 
| 2017-09-01 | $49.40 | $49.40 | $49.40 | $49.40 | $40.89 | 1,683 | 
| 2017-08-31 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 12 | 
| 2017-08-30 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 13 | 
| 2017-08-29 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 0 | 
| 2017-08-28 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 0 | 
| 2017-08-25 | $49.36 | $49.36 | $49.36 | $49.36 | $40.86 | 99 | 
| 2017-08-24 | $49.48 | $49.49 | $49.43 | $49.49 | $40.86 | 2,622 | 
| 2017-08-23 | $49.48 | $49.48 | $49.48 | $49.48 | $40.85 | 382 | 
| 2017-08-22 | $49.51 | $49.53 | $49.51 | $49.53 | $40.89 | 612 | 
| 2017-08-21 | $49.48 | $49.48 | $49.48 | $49.48 | $40.85 | 0 | 
| 2017-08-18 | $49.48 | $49.48 | $49.48 | $49.48 | $40.85 | 210 | 
| 2017-08-17 | $49.47 | $49.47 | $49.47 | $49.47 | $40.84 | 2,900 | 
| 2017-08-16 | $49.55 | $49.55 | $49.50 | $49.54 | $40.90 | 1,842 | 
| 2017-08-15 | $49.49 | $49.56 | $49.49 | $49.55 | $40.91 | 4,950 | 
| 2017-08-14 | $49.59 | $49.59 | $49.59 | $49.59 | $40.94 | 270 | 
| 2017-08-11 | $49.63 | $49.63 | $49.62 | $49.62 | $40.96 | 700 | 
| 2017-08-10 | $49.66 | $49.66 | $49.66 | $49.66 | $41.00 | 0 | 
| 2017-08-09 | $49.66 | $49.66 | $49.66 | $49.66 | $41.00 | 41 | 
| 2017-08-08 | $49.66 | $49.66 | $49.66 | $49.66 | $41.00 | 101 | 
| 2017-08-07 | $49.61 | $49.69 | $49.61 | $49.65 | $40.99 | 1,006 | 
| 2017-08-04 | $49.60 | $49.71 | $49.60 | $49.65 | $40.99 | 2,522 | 
| 2017-08-03 | $49.67 | $49.69 | $49.67 | $49.69 | $41.02 | 706 | 
| 2017-08-02 | $49.52 | $49.53 | $49.52 | $49.53 | $40.89 | 270 | 
| 2017-08-01 | $49.52 | $49.52 | $49.52 | $49.52 | $40.88 | 2 | 
| 2017-07-31 | $49.52 | $49.52 | $49.52 | $49.52 | $40.88 | 115 | 
| 2017-07-28 | $49.42 | $49.42 | $49.42 | $49.42 | $40.80 | 0 | 
| 2017-07-27 | $49.42 | $49.42 | $49.42 | $49.42 | $40.80 | 0 | 
| 2017-07-26 | $49.42 | $49.42 | $49.42 | $49.42 | $40.80 | 0 | 
| 2017-07-25 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 1 | 
| 2017-07-24 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 0 | 
| 2017-07-21 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 1 | 
| 2017-07-20 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 0 | 
| 2017-07-19 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 30 | 
| 2017-07-18 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 492 | 
| 2017-07-17 | $49.40 | $49.40 | $49.39 | $49.39 | $40.66 | 1,216 | 
| 2017-07-14 | $49.75 | $49.75 | $49.75 | $49.75 | $40.95 | 0 | 
| 2017-07-13 | $49.75 | $49.75 | $49.75 | $49.75 | $40.95 | 331 | 
| 2017-07-12 | $49.58 | $49.58 | $49.33 | $49.35 | $40.62 | 5,974 | 
| 2017-07-11 | $49.41 | $49.49 | $49.25 | $49.25 | $40.54 | 1,395 | 
| 2017-07-10 | $49.33 | $49.33 | $49.33 | $49.33 | $40.61 | 1 | 
| 2017-07-07 | $49.33 | $49.33 | $49.33 | $49.33 | $40.61 | 21 | 
| 2017-07-06 | $49.33 | $49.33 | $49.33 | $49.33 | $40.61 | 105 | 
| 2017-07-05 | $49.50 | $49.50 | $49.49 | $49.49 | $40.74 | 542 | 
| 2017-07-03 | $49.47 | $49.47 | $49.47 | $49.47 | $40.72 | 13 | 
| 2017-06-30 | $49.47 | $49.47 | $49.40 | $49.47 | $40.72 | 1,924 | 
| 2017-06-29 | $49.25 | $49.25 | $49.25 | $49.25 | $40.54 | 122 | 
| 2017-06-28 | $49.26 | $49.26 | $49.26 | $49.26 | $40.55 | 0 | 
| 2017-06-27 | $49.26 | $49.26 | $49.26 | $49.26 | $40.55 | 0 | 
| 2017-06-26 | $49.26 | $49.26 | $49.26 | $49.26 | $40.55 | 540 | 
| 2017-06-23 | $49.41 | $49.41 | $49.41 | $49.41 | $40.58 | 600 | 
| 2017-06-22 | $49.55 | $49.55 | $49.55 | $49.55 | $40.70 | 200 | 
| 2017-06-21 | $49.56 | $49.56 | $49.56 | $49.56 | $40.71 | 100 | 
| 2017-06-20 | $49.42 | $49.42 | $49.42 | $49.42 | $40.59 | 0 | 
| 2017-06-19 | $49.70 | $49.70 | $49.42 | $49.42 | $40.59 | 500 | 
| 2017-06-16 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 1 | 
| 2017-06-15 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 0 | 
| 2017-06-14 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 15 | 
| 2017-06-13 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 184 | 
| 2017-06-12 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 0 | 
| 2017-06-09 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 10 | 
| 2017-06-08 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 0 | 
| 2017-06-07 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 8 | 
| 2017-06-06 | $49.60 | $49.60 | $49.60 | $49.60 | $40.74 | 200 | 
| 2017-06-05 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 0 | 
| 2017-06-02 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 3 | 
| 2017-06-01 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 102 | 
| 2017-05-31 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 0 | 
| 2017-05-30 | $49.45 | $49.45 | $49.45 | $49.45 | $40.62 | 117 | 
| 2017-05-26 | $49.55 | $49.55 | $49.55 | $49.55 | $40.70 | 133 | 
| 2017-05-25 | $49.42 | $49.56 | $49.42 | $49.56 | $40.71 | 336 | 
| 2017-05-24 | $49.60 | $49.60 | $49.60 | $49.60 | $40.75 | 0 | 
| 2017-05-23 | $49.60 | $49.60 | $49.60 | $49.60 | $40.63 | 0 | 
| 2017-05-22 | $49.53 | $49.60 | $49.53 | $49.60 | $40.63 | 478 | 
| 2017-05-19 | $49.48 | $49.55 | $49.48 | $49.55 | $40.59 | 478 | 
| 2017-05-18 | $49.41 | $49.53 | $49.41 | $49.53 | $40.57 | 516 | 
| 2017-05-17 | $49.53 | $49.53 | $49.53 | $49.53 | $40.57 | 271 | 
| 2017-05-16 | $49.47 | $49.56 | $49.47 | $49.56 | $40.60 | 1,617 | 
| 2017-05-15 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 49 | 
| 2017-05-12 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 122 | 
| 2017-05-11 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 94 | 
| 2017-05-10 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 0 | 
| 2017-05-09 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 79 | 
| 2017-05-08 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 46 | 
| 2017-05-05 | $49.37 | $49.37 | $49.37 | $49.37 | $40.44 | 66 | 
| 2017-05-04 | $49.44 | $49.44 | $49.37 | $49.37 | $40.44 | 200 | 
| 2017-05-03 | $49.46 | $49.46 | $49.46 | $49.46 | $40.52 | 0 | 
| 2017-05-02 | $49.46 | $49.46 | $49.46 | $49.46 | $40.52 | 203 | 
| 2017-05-01 | $49.70 | $49.70 | $49.50 | $49.50 | $40.55 | 452 | 
| 2017-04-28 | $49.50 | $49.50 | $49.50 | $49.50 | $40.55 | 0 | 
| 2017-04-27 | $49.46 | $49.50 | $49.46 | $49.50 | $40.55 | 365 | 
| 2017-04-26 | $49.50 | $49.50 | $49.50 | $49.50 | $40.54 | 125 | 
| 2017-04-25 | $49.40 | $49.47 | $49.40 | $49.47 | $40.53 | 275 | 
| 2017-04-24 | $49.52 | $49.52 | $49.52 | $49.52 | $40.56 | 350 | 
| 2017-04-21 | $49.43 | $49.76 | $49.43 | $49.76 | $40.64 | 1,740 | 
| 2017-04-20 | $49.58 | $49.58 | $49.58 | $49.58 | $40.50 | 126 | 
| 2017-04-19 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 3 | 
| 2017-04-18 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 1 | 
| 2017-04-17 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 1 | 
| 2017-04-13 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 1 | 
| 2017-04-12 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 2 | 
| 2017-04-11 | $49.41 | $49.41 | $49.41 | $49.41 | $40.36 | 222 | 
| 2017-04-10 | $49.40 | $49.40 | $49.40 | $49.40 | $40.35 | 0 | 
| 2017-04-07 | $49.40 | $49.40 | $49.40 | $49.40 | $40.35 | 0 | 
| 2017-04-06 | $49.40 | $49.40 | $49.40 | $49.40 | $40.35 | 148 | 
| 2017-04-05 | $49.72 | $49.72 | $49.72 | $49.72 | $40.61 | 10 | 
| 2017-04-04 | $49.72 | $49.72 | $49.72 | $49.72 | $40.61 | 6 | 
| 2017-04-03 | $49.71 | $49.73 | $49.61 | $49.72 | $40.61 | 1,506 | 
| 2017-03-31 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 64 | 
| 2017-03-30 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 184 | 
| 2017-03-29 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 146 | 
| 2017-03-28 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 0 | 
| 2017-03-27 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 188 | 
| 2017-03-24 | $49.62 | $49.62 | $49.62 | $49.62 | $40.53 | 100 | 
| 2017-03-23 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 90 | 
| 2017-03-22 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 | 
| 2017-03-21 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 49 | 
| 2017-03-20 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 84 | 
| 2017-03-17 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 | 
| 2017-03-16 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 | 
| 2017-03-15 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 0 | 
| 2017-03-14 | $49.75 | $49.75 | $49.75 | $49.75 | $40.52 | 250 | 
| 2017-03-13 | $49.89 | $50.05 | $49.89 | $50.05 | $40.77 | 1,608 | 
| 2017-03-10 | $50.04 | $50.04 | $50.04 | $50.04 | $40.76 | 0 | 
| 2017-03-09 | $50.04 | $50.04 | $50.04 | $50.04 | $40.76 | 0 | 
| 2017-03-08 | $50.04 | $50.04 | $50.04 | $50.04 | $40.76 | 200 | 
| 2017-03-07 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 1 | 
| 2017-03-06 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 2 | 
| 2017-03-03 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 5 | 
| 2017-03-02 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 1 | 
| 2017-03-01 | $49.54 | $49.54 | $49.54 | $49.54 | $40.35 | 3 | 
| 2017-02-28 | $49.58 | $49.58 | $49.54 | $49.54 | $40.35 | 257 | 
| 2017-02-27 | $49.18 | $49.18 | $49.18 | $49.18 | $40.06 | 0 | 
| 2017-02-24 | $49.18 | $49.18 | $49.18 | $49.18 | $40.06 | 24 | 
| 2017-02-23 | $49.16 | $49.18 | $49.16 | $49.18 | $40.06 | 505 | 
| 2017-02-22 | $48.85 | $48.85 | $48.85 | $48.85 | $39.67 | 145 | 
| 2017-02-21 | $49.67 | $49.67 | $49.67 | $49.67 | $40.34 | 0 | 
| 2017-02-17 | $49.67 | $49.67 | $49.67 | $49.67 | $40.34 | 0 | 
| 2017-02-16 | $49.67 | $49.67 | $49.67 | $49.67 | $40.34 | 90 | 
| 2017-02-15 | $50.00 | $50.00 | $49.67 | $49.67 | $40.34 | 335 | 
| 2017-02-14 | $49.75 | $49.75 | $49.75 | $49.75 | $40.40 | 234 | 
| 2017-02-13 | $49.96 | $49.96 | $49.96 | $49.96 | $40.57 | 16 | 
| 2017-02-10 | $49.96 | $49.96 | $49.96 | $49.96 | $40.57 | 25 | 
| 2017-02-09 | $48.56 | $49.96 | $48.56 | $49.96 | $40.57 | 339 | 
| 2017-02-08 | $49.79 | $49.79 | $49.79 | $49.79 | $40.43 | 100 | 
| 2017-02-07 | $49.28 | $49.28 | $49.28 | $49.28 | $40.02 | 200 | 
| 2017-02-06 | $50.26 | $50.26 | $50.26 | $50.26 | $40.81 | 59 | 
| 2017-02-03 | $50.26 | $50.26 | $50.26 | $50.26 | $40.81 | 150 | 
| 2017-02-02 | $51.76 | $51.81 | $51.76 | $51.81 | $42.07 | 373 | 
| 2017-02-01 | $49.94 | $49.94 | $49.94 | $49.94 | $40.55 | 231 | 
| 2017-01-31 | $50.04 | $50.04 | $50.04 | $50.04 | $40.63 | 1 | 
| 2017-01-30 | $50.04 | $50.04 | $50.04 | $50.04 | $40.63 | 62 | 
| 2017-01-27 | $50.04 | $50.04 | $50.04 | $50.04 | $40.63 | 0 | 
| 2017-01-26 | $50.03 | $50.04 | $50.03 | $50.04 | $40.63 | 257 | 
| 2017-01-25 | $50.18 | $50.18 | $50.18 | $50.18 | $40.75 | 0 | 
| 2017-01-24 | $50.19 | $50.19 | $49.68 | $50.18 | $40.66 | 858 | 
| 2017-01-23 | $52.41 | $52.41 | $52.41 | $52.41 | $42.47 | 0 | 
| 2017-01-20 | $52.41 | $52.41 | $52.41 | $52.41 | $42.47 | 0 | 
| 2017-01-19 | $52.41 | $52.41 | $52.41 | $52.41 | $42.47 | 203 | 
| 2017-01-18 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 4 | 
| 2017-01-17 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 5 | 
| 2017-01-13 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2017-01-12 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2017-01-11 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2017-01-10 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 30 | 
| 2017-01-09 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2017-01-06 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2017-01-05 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2017-01-04 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 121 | 
| 2017-01-03 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 42 | 
| 2016-12-30 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 1 | 
| 2016-12-29 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 14 | 
| 2016-12-28 | $50.08 | $50.08 | $50.08 | $50.08 | $40.58 | 0 | 
| 2016-12-27 | $50.08 | $50.09 | $50.08 | $50.08 | $40.58 | 499 | 
| 2016-12-23 | $50.68 | $50.68 | $50.06 | $50.06 | $40.57 | 900 | 
| 2016-12-22 | $50.11 | $50.12 | $50.10 | $50.10 | $40.45 | 600 | 
| 2016-12-21 | $50.21 | $50.21 | $50.21 | $50.21 | $40.54 | 100 | 
| 2016-12-20 | $50.21 | $50.21 | $50.21 | $50.21 | $40.54 | 0 | 
| 2016-12-19 | $50.21 | $50.21 | $50.21 | $50.21 | $40.54 | 400 | 
| 2016-12-16 | $50.30 | $50.30 | $50.30 | $50.30 | $40.61 | 0 | 
| 2016-12-15 | $50.21 | $50.30 | $50.21 | $50.30 | $40.61 | 349 | 
| 2016-12-14 | $52.01 | $52.01 | $52.01 | $52.01 | $41.99 | 11 | 
| 2016-12-13 | $52.01 | $52.01 | $52.01 | $52.01 | $41.99 | 308 | 
| 2016-12-12 | $50.08 | $50.08 | $50.08 | $50.08 | $40.43 | 0 | 
| 2016-12-09 | $50.50 | $51.80 | $50.08 | $50.08 | $40.43 | 901 | 
| 2016-12-08 | $50.03 | $51.27 | $50.03 | $51.27 | $41.39 | 300 | 
| 2016-12-07 | $51.50 | $51.50 | $51.00 | $51.00 | $41.18 | 822 | 
| 2016-12-06 | $49.99 | $49.99 | $49.99 | $49.99 | $40.36 | 1,300 | 
| 2016-12-05 | $49.77 | $49.90 | $49.77 | $49.90 | $40.29 | 841 | 
| 2016-12-02 | $49.41 | $49.75 | $49.41 | $49.70 | $40.13 | 2,402 | 
| 2016-12-01 | $49.67 | $49.67 | $49.38 | $49.39 | $39.87 | 1,621 | 
| 2016-11-30 | $50.21 | $50.30 | $50.21 | $50.30 | $40.61 | 1,300 | 
| 2016-11-29 | $51.72 | $56.89 | $49.47 | $49.60 | $40.05 | 5,197 | 
| 2016-11-28 | $49.56 | $49.56 | $49.10 | $49.15 | $39.68 | 4,243 | 
| 2016-11-25 | $51.61 | $51.61 | $51.42 | $51.42 | $41.51 | 268 | 
| 2016-11-23 | $49.26 | $49.26 | $49.26 | $49.26 | $39.77 | 309 | 
| 2016-11-22 | $50.42 | $50.42 | $49.89 | $49.92 | $40.19 | 763 | 
| 2016-11-21 | $49.89 | $50.32 | $49.88 | $50.29 | $40.48 | 911 | 
| 2016-11-18 | $49.62 | $49.62 | $49.62 | $49.62 | $39.95 | 2,031 | 
| 2016-11-17 | $49.65 | $49.65 | $49.65 | $49.65 | $39.97 | 201 | 
| 2016-11-16 | $49.61 | $49.61 | $49.61 | $49.61 | $39.94 | 800 | 
| 2016-11-15 | $49.95 | $49.95 | $49.34 | $49.34 | $39.72 | 1,955 | 
| 2016-11-14 | $49.57 | $49.58 | $49.57 | $49.57 | $39.91 | 1,903 | 
| 2016-11-11 | $49.49 | $50.44 | $49.49 | $50.44 | $40.61 | 5,991 | 
| 2016-11-10 | $48.95 | $49.49 | $48.95 | $49.49 | $39.84 | 1,673 | 
| 2016-11-09 | $48.39 | $48.39 | $48.39 | $48.39 | $38.96 | 0 | 
| 2016-11-08 | $48.39 | $48.39 | $48.39 | $48.39 | $38.96 | 250 | 
| 2016-11-07 | $49.19 | $49.19 | $49.07 | $49.07 | $39.50 | 336 | 
| 2016-11-04 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 0 | 
| 2016-11-03 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 50 | 
| 2016-11-02 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 2 | 
| 2016-11-01 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 1 | 
| 2016-10-31 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 0 | 
| 2016-10-28 | $49.26 | $49.26 | $49.26 | $49.26 | $39.66 | 105 | 
| 2016-10-27 | $49.30 | $49.30 | $49.30 | $49.30 | $39.69 | 50 | 
| 2016-10-26 | $49.46 | $49.46 | $49.46 | $49.46 | $39.82 | 0 | 
| 2016-10-25 | $49.46 | $49.46 | $49.46 | $49.46 | $39.82 | 0 | 
| 2016-10-24 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 | 
| 2016-10-21 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 | 
| 2016-10-20 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 | 
| 2016-10-19 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 30 | 
| 2016-10-18 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 0 | 
| 2016-10-17 | $49.46 | $49.46 | $49.46 | $49.46 | $39.69 | 102 | 
| 2016-10-14 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 | 
| 2016-10-13 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 | 
| 2016-10-12 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 60 | 
| 2016-10-11 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 | 
| 2016-10-10 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 0 | 
| 2016-10-07 | $49.73 | $49.73 | $49.73 | $49.73 | $39.91 | 100 | 
| 2016-10-06 | $49.68 | $49.68 | $49.68 | $49.68 | $39.87 | 125 | 
| 2016-10-05 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 1 | 
| 2016-10-04 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 103 | 
| 2016-10-03 | $49.50 | $49.50 | $49.50 | $49.50 | $39.73 | 217 | 
| 2016-09-30 | $49.57 | $49.57 | $49.57 | $49.57 | $39.78 | 128 | 
| 2016-09-29 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 5 | 
| 2016-09-28 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 0 | 
| 2016-09-27 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 854 | 
| 2016-09-26 | $49.61 | $49.61 | $49.61 | $49.61 | $39.81 | 400 | 
| 2016-09-23 | $49.65 | $49.65 | $49.65 | $49.65 | $39.74 | 0 | 
| 2016-09-22 | $49.65 | $49.65 | $49.65 | $49.65 | $39.74 | 228 | 
| 2016-09-21 | $49.61 | $49.61 | $49.60 | $49.60 | $39.69 | 1,437 | 
| 2016-09-20 | $49.66 | $49.66 | $49.51 | $49.62 | $39.71 | 15,065 | 
| 2016-09-19 | $49.63 | $49.63 | $49.45 | $49.45 | $39.57 | 1,020 | 
| 2016-09-16 | $49.30 | $49.30 | $49.30 | $49.30 | $39.46 | 20 | 
| 2016-09-15 | $49.30 | $49.30 | $49.30 | $49.30 | $39.46 | 200 | 
| 2016-09-14 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-13 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-12 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-09 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-08 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-07 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-06 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-09-02 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 140 | 
| 2016-09-01 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 1 | 
| 2016-08-31 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 0 | 
| 2016-08-30 | $49.13 | $49.13 | $49.13 | $49.13 | $39.32 | 155 | 
| 2016-08-29 | $49.12 | $49.12 | $49.12 | $49.12 | $39.31 | 0 | 
| 2016-08-26 | $49.12 | $49.12 | $49.12 | $49.12 | $39.31 | 300 | 
| 2016-08-25 | $49.31 | $49.31 | $49.31 | $49.31 | $39.46 | 100 | 
| 2016-08-24 | $49.36 | $49.36 | $49.36 | $49.36 | $39.39 | 0 | 
| 2016-08-23 | $49.36 | $49.36 | $49.36 | $49.36 | $39.39 | 0 | 
| 2016-08-22 | $49.36 | $49.36 | $49.36 | $49.36 | $39.39 | 100 | 
| 2016-08-19 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 0 | 
| 2016-08-18 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 0 | 
| 2016-08-17 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 0 | 
| 2016-08-16 | $49.27 | $49.27 | $49.27 | $49.27 | $39.32 | 12 | 
| 2016-08-15 | $49.12 | $49.33 | $49.12 | $49.27 | $39.32 | 800 | 
| 2016-08-12 | $49.08 | $49.43 | $49.08 | $49.19 | $39.26 | 2,602 | 
| 2016-08-11 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 | 
| 2016-08-10 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 | 
| 2016-08-09 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 | 
| 2016-08-08 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 | 
| 2016-08-05 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 0 | 
| 2016-08-04 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 100 | 
| 2016-08-03 | $49.29 | $49.29 | $49.29 | $49.29 | $39.34 | 205 | 
| 2016-08-02 | $49.01 | $49.01 | $49.01 | $49.01 | $39.11 | 2 | 
| 2016-08-01 | $49.42 | $49.42 | $49.01 | $49.01 | $39.11 | 201 | 
| 2016-07-29 | $49.33 | $49.33 | $49.33 | $49.33 | $39.37 | 100 | 
| 2016-07-28 | $49.10 | $49.10 | $49.10 | $49.10 | $39.18 | 5 | 
| 2016-07-27 | $49.00 | $49.10 | $49.00 | $49.10 | $39.18 | 550 | 
| 2016-07-26 | $49.27 | $49.38 | $49.05 | $49.38 | $39.41 | 802 | 
| 2016-07-25 | $49.02 | $49.02 | $49.02 | $49.02 | $39.12 | 220 | 
| 2016-07-22 | $49.50 | $49.50 | $49.17 | $49.17 | $39.12 | 602 | 
| 2016-07-21 | $49.00 | $49.32 | $48.88 | $49.21 | $39.15 | 1,758 | 
| 2016-07-20 | $49.10 | $49.38 | $49.00 | $49.38 | $39.29 | 1,550 | 
| 2016-07-19 | $48.50 | $49.15 | $48.50 | $49.15 | $39.10 | 2,000 | 
| 2016-07-18 | $49.24 | $49.24 | $49.24 | $49.24 | $39.18 | 0 | 
| 2016-07-15 | $49.24 | $49.24 | $49.24 | $49.24 | $39.18 | 0 | 
| 2016-07-14 | $49.17 | $49.24 | $49.17 | $49.24 | $39.18 | 560 | 
| 2016-07-13 | $48.66 | $49.01 | $48.66 | $48.82 | $38.84 | 1,200 | 
| 2016-07-12 | $48.60 | $48.60 | $48.60 | $48.60 | $38.67 | 0 | 
| 2016-07-11 | $48.60 | $48.60 | $48.60 | $48.60 | $38.67 | 0 | 
| 2016-07-08 | $48.60 | $48.60 | $48.60 | $48.60 | $38.67 | 0 | 
| 2016-07-07 | $48.53 | $48.70 | $48.53 | $48.60 | $38.67 | 1,300 | 
| 2016-07-06 | $48.84 | $48.84 | $48.42 | $48.58 | $38.65 | 699 | 
| 2016-07-05 | $48.47 | $48.47 | $48.47 | $48.47 | $38.56 | 51 | 
| 2016-07-01 | $48.47 | $48.47 | $48.47 | $48.47 | $38.56 | 1 | 
| 2016-06-30 | $48.47 | $48.47 | $48.47 | $48.47 | $38.56 | 1 | 
| 2016-06-29 | $48.31 | $48.50 | $48.31 | $48.47 | $38.56 | 3,005 | 
| 2016-06-28 | $48.50 | $48.50 | $48.50 | $48.50 | $38.59 | 200 | 
| 2016-06-27 | $48.58 | $48.58 | $48.58 | $48.58 | $38.65 | 0 | 
| 2016-06-24 | $48.45 | $48.77 | $48.45 | $48.58 | $38.65 | 1,700 | 
| 2016-06-23 | $48.65 | $48.96 | $48.65 | $48.72 | $38.65 | 4,070 | 
| 2016-06-22 | $48.33 | $48.33 | $48.33 | $48.33 | $38.34 | 0 | 
| 2016-06-21 | $48.33 | $48.33 | $48.33 | $48.33 | $38.34 | 0 | 
| 2016-06-20 | $48.33 | $48.33 | $48.33 | $48.33 | $38.34 | 500 | 
| 2016-06-17 | $48.97 | $48.97 | $48.97 | $48.97 | $38.84 | 0 | 
| 2016-06-16 | $48.97 | $48.97 | $48.97 | $48.97 | $38.84 | 0 | 
| 2016-06-15 | $48.97 | $48.97 | $48.97 | $48.97 | $38.84 | 2,576 | 
| 2016-06-14 | $48.39 | $49.11 | $48.39 | $49.11 | $38.95 | 600 | 
| 2016-06-13 | $49.00 | $49.00 | $48.62 | $48.62 | $38.57 | 300 | 
| 2016-06-10 | $48.95 | $48.95 | $48.95 | $48.95 | $38.83 | 0 | 
| 2016-06-09 | $49.09 | $49.09 | $48.85 | $48.95 | $38.83 | 2,302 | 
| 2016-06-08 | $49.12 | $49.14 | $49.12 | $49.14 | $38.98 | 800 | 
| 2016-06-07 | $48.28 | $48.28 | $48.28 | $48.28 | $38.30 | 0 | 
| 2016-06-06 | $48.28 | $48.28 | $48.28 | $48.28 | $38.30 | 0 | 
| 2016-06-03 | $48.88 | $49.14 | $48.28 | $48.28 | $38.30 | 1,000 | 
| 2016-06-02 | $48.67 | $49.02 | $48.13 | $49.02 | $38.88 | 1,501 | 
| 2016-06-01 | $48.74 | $48.80 | $48.60 | $48.60 | $38.55 | 1,101 | 
| 2016-05-31 | $48.86 | $48.89 | $48.86 | $48.89 | $38.78 | 200 | 
| 2016-05-27 | $48.70 | $48.70 | $48.70 | $48.70 | $38.63 | 4 | 
| 2016-05-26 | $48.70 | $48.70 | $48.70 | $48.70 | $38.63 | 0 | 
| 2016-05-25 | $48.64 | $48.70 | $48.64 | $48.70 | $38.63 | 200 | 
| 2016-05-24 | $49.02 | $49.02 | $48.68 | $48.82 | $38.73 | 4,725 | 
| 2016-05-23 | $48.33 | $48.33 | $48.33 | $48.33 | $38.23 | 41 | 
| 2016-05-20 | $48.73 | $48.77 | $48.33 | $48.33 | $38.23 | 410 | 
| 2016-05-19 | $48.69 | $48.69 | $48.69 | $48.69 | $38.51 | 0 | 
| 2016-05-18 | $48.69 | $48.69 | $48.69 | $48.69 | $38.51 | 0 | 
| 2016-05-17 | $48.69 | $48.69 | $48.69 | $48.69 | $38.51 | 0 | 
| 2016-05-16 | $48.62 | $48.81 | $48.62 | $48.69 | $38.51 | 6,990 | 
| 2016-05-13 | $48.88 | $48.88 | $48.56 | $48.56 | $38.41 | 290 | 
| 2016-05-12 | $48.85 | $48.86 | $48.35 | $48.35 | $38.25 | 890 | 
| 2016-05-11 | $48.84 | $48.84 | $48.84 | $48.84 | $38.63 | 160 | 
| 2016-05-10 | $48.57 | $48.71 | $48.57 | $48.71 | $38.53 | 1,967 | 
| 2016-05-09 | $48.65 | $48.72 | $48.61 | $48.65 | $38.48 | 3,058 | 
| 2016-05-06 | $48.64 | $48.84 | $48.55 | $48.68 | $38.51 | 35,202 | 
| 2016-05-05 | $48.67 | $48.81 | $48.66 | $48.76 | $38.57 | 11,606 | 
| 2016-05-04 | $48.65 | $48.72 | $48.65 | $48.71 | $38.53 | 4,594 | 
| 2016-05-03 | $48.69 | $48.78 | $48.63 | $48.74 | $38.55 | 34,100 | 
| 2016-05-02 | $48.62 | $48.89 | $48.61 | $48.83 | $38.63 | 46,001 | 
| 2016-04-29 | $48.67 | $48.77 | $48.67 | $48.76 | $38.57 | 2,100 | 
| 2016-04-28 | $48.68 | $48.85 | $48.64 | $48.70 | $38.52 | 24,408 | 
| 2016-04-27 | $48.65 | $48.83 | $48.62 | $48.74 | $38.55 | 26,600 | 
| 2016-04-26 | $48.63 | $48.72 | $48.63 | $48.64 | $38.48 | 5,400 | 
| 2016-04-25 | $48.37 | $48.97 | $48.36 | $48.73 | $38.55 | 43,500 | 
| 2016-04-22 | $48.49 | $48.71 | $48.47 | $48.60 | $38.34 | 39,000 | 
| 2016-04-21 | $48.19 | $48.64 | $48.19 | $48.54 | $38.29 | 21,800 | 
| 2016-04-20 | $48.30 | $48.50 | $48.29 | $48.34 | $38.13 | 24,900 | 
| 2016-04-19 | $48.14 | $48.67 | $47.97 | $48.25 | $38.06 | 46,200 | 
| 2016-04-18 | $48.03 | $48.44 | $48.03 | $48.20 | $38.02 | 38,702 | 
| 2016-04-15 | $48.00 | $48.28 | $47.99 | $48.00 | $37.87 | 6,000 | 
| 2016-04-14 | $47.90 | $48.20 | $47.90 | $48.04 | $37.90 | 1,700 | 
| 2016-04-13 | $47.97 | $48.18 | $47.76 | $47.76 | $37.68 | 1,600 | 
| 2016-04-12 | $47.83 | $48.15 | $47.83 | $47.89 | $37.78 | 3,833 | 
| 2016-04-11 | $47.80 | $48.07 | $47.79 | $47.89 | $37.78 | 1,202 | 
| 2016-04-08 | $47.77 | $48.04 | $47.75 | $47.75 | $37.67 | 1,600 | 
| 2016-04-07 | $47.75 | $48.00 | $47.75 | $47.88 | $37.77 | 1,903 | 
| 2016-04-06 | $47.59 | $47.92 | $47.59 | $47.92 | $37.80 | 2,202 | 
| 2016-04-05 | $47.75 | $48.02 | $47.75 | $47.94 | $37.82 | 1,900 | 
| 2016-04-04 | $47.70 | $47.88 | $47.70 | $47.75 | $37.67 | 1,611 | 
| 2016-04-01 | $47.66 | $47.95 | $47.66 | $47.85 | $37.75 | 1,900 | 
| 2016-03-31 | $47.56 | $47.56 | $47.56 | $47.56 | $37.52 | 3 | 
| 2016-03-30 | $47.56 | $47.56 | $47.56 | $47.56 | $37.52 | 4 | 
| 2016-03-29 | $47.56 | $47.56 | $47.56 | $47.56 | $37.52 | 130 | 
| 2016-03-28 | $47.90 | $47.90 | $47.85 | $47.85 | $37.75 | 310 | 
| 2016-03-24 | $47.65 | $47.80 | $47.65 | $47.70 | $37.63 | 2,231 | 
| 2016-03-23 | $48.23 | $48.23 | $47.74 | $47.83 | $37.63 | 1,700 | 
| 2016-03-22 | $47.53 | $47.80 | $47.53 | $47.66 | $37.49 | 2,200 | 
| 2016-03-21 | $47.75 | $47.82 | $47.75 | $47.82 | $37.62 | 610 | 
| 2016-03-18 | $48.50 | $48.50 | $47.67 | $47.68 | $37.51 | 4,025 | 
| 2016-03-17 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 0 | 
| 2016-03-16 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 91 | 
| 2016-03-15 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 1,909 | 
| 2016-03-14 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 1,200 | 
| 2016-03-11 | $47.50 | $47.50 | $47.50 | $47.50 | $37.37 | 1,000 | 
| 2016-03-10 | $47.68 | $47.68 | $47.68 | $47.68 | $37.51 | 0 | 
| 2016-03-09 | $47.68 | $47.68 | $47.68 | $47.68 | $37.51 | 300 | 
| 2016-03-08 | $47.15 | $47.15 | $47.15 | $47.15 | $37.09 | 0 | 
| 2016-03-07 | $47.15 | $47.15 | $47.15 | $47.15 | $37.09 | 0 | 
| 2016-03-04 | $47.15 | $47.15 | $47.14 | $47.15 | $37.09 | 2,400 | 
| 2016-03-03 | $46.95 | $47.13 | $46.95 | $47.11 | $37.06 | 1,024 | 
| 2016-03-02 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 0 | 
| 2016-03-01 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 0 | 
| 2016-02-29 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 0 | 
| 2016-02-26 | $46.87 | $46.87 | $46.87 | $46.87 | $36.87 | 4 | 
| 2016-02-25 | $46.88 | $46.88 | $46.88 | $46.88 | $36.88 | 0 | 
| 2016-02-24 | $46.88 | $46.88 | $46.88 | $46.88 | $36.88 | 0 | 
| 2016-02-23 | $46.88 | $46.88 | $46.88 | $46.88 | $36.88 | 0 | 
| 2016-02-22 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 4 | 
| 2016-02-19 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-18 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-17 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-16 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-12 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-11 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-10 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-09 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-08 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-05 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-04 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-03 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-02-02 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 1 | 
| 2016-02-01 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 0 | 
| 2016-01-29 | $47.01 | $47.01 | $47.01 | $47.01 | $36.88 | 100 | 
| 2016-01-28 | $47.25 | $47.25 | $47.25 | $47.25 | $37.07 | 3 | 
| 2016-01-27 | $47.26 | $47.26 | $47.26 | $47.26 | $37.07 | 0 | 
| 2016-01-26 | $47.26 | $47.26 | $47.26 | $47.26 | $37.07 | 0 | 
| 2016-01-25 | $47.26 | $47.26 | $47.26 | $47.26 | $37.07 | 0 | 
| 2016-01-22 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 1 | 
| 2016-01-21 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-20 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-19 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-15 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-14 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-13 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-12 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-11 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-08 | $47.36 | $47.36 | $47.36 | $47.36 | $37.07 | 0 | 
| 2016-01-07 | $47.36 | $47.37 | $47.23 | $47.36 | $37.07 | 1,561 | 
| 2016-01-06 | $47.34 | $47.35 | $47.18 | $47.18 | $36.93 | 2,300 | 
| 2016-01-05 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 0 | 
| 2016-01-04 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 0 | 
| 2015-12-31 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 3 | 
| 2015-12-30 | $47.18 | $47.18 | $47.18 | $47.18 | $36.93 | 448 | 
| 2015-12-29 | $47.20 | $47.20 | $47.18 | $47.18 | $36.93 | 700 | 
| 2015-12-28 | $47.49 | $47.49 | $47.49 | $47.49 | $37.17 | 100 | 
| 2015-12-24 | $47.25 | $47.25 | $47.25 | $47.25 | $36.99 | 0 | 
| 2015-12-23 | $47.43 | $47.49 | $47.43 | $47.44 | $36.99 | 2,100 | 
| 2015-12-22 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 0 | 
| 2015-12-21 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 0 | 
| 2015-12-18 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 0 | 
| 2015-12-17 | $47.51 | $47.51 | $47.51 | $47.51 | $37.04 | 155 | 
| 2015-12-16 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 | 
| 2015-12-15 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 | 
| 2015-12-14 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 8 | 
| 2015-12-11 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 | 
| 2015-12-10 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 2 | 
| 2015-12-09 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 | 
| 2015-12-08 | $48.16 | $48.19 | $48.16 | $48.19 | $37.57 | 526 | 
| 2015-12-07 | $48.03 | $48.03 | $48.03 | $48.03 | $37.45 | 100 | 
| 2015-12-04 | $48.19 | $48.19 | $48.19 | $48.19 | $37.57 | 0 | 
| 2015-12-03 | $48.39 | $48.39 | $48.18 | $48.19 | $37.57 | 3,100 | 
| 2015-12-02 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 1 | 
| 2015-12-01 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 0 | 
| 2015-11-30 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 1 | 
| 2015-11-27 | $48.45 | $48.45 | $48.45 | $48.45 | $37.78 | 4 | 
| 2015-11-25 | $48.46 | $48.46 | $48.46 | $48.46 | $37.78 | 0 | 
| 2015-11-24 | $48.46 | $48.46 | $48.46 | $48.46 | $37.78 | 0 | 
| 2015-11-23 | $48.46 | $48.46 | $48.46 | $48.46 | $37.78 | 0 | 
| 2015-11-20 | $48.59 | $48.59 | $48.59 | $48.59 | $37.78 | 124 | 
| 2015-11-19 | $48.55 | $48.66 | $48.55 | $48.59 | $37.78 | 3,900 | 
| 2015-11-18 | $48.38 | $48.75 | $48.38 | $48.38 | $37.62 | 3,900 | 
| 2015-11-17 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-16 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-13 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-12 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-11 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-10 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-09 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-06 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-11-05 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 20 | 
| 2015-11-04 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 100 | 
| 2015-11-03 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 1 | 
| 2015-11-02 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 4 | 
| 2015-10-30 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-10-29 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 4 | 
| 2015-10-28 | $48.70 | $48.75 | $48.70 | $48.75 | $37.90 | 900 | 
| 2015-10-27 | $48.44 | $48.74 | $48.44 | $48.61 | $37.80 | 2,592 | 
| 2015-10-26 | $48.75 | $48.75 | $48.75 | $48.75 | $37.90 | 0 | 
| 2015-10-23 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-22 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-21 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-20 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-19 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-16 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 1 | 
| 2015-10-15 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-14 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 21 | 
| 2015-10-13 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-12 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-09 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 1 | 
| 2015-10-08 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-07 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-06 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-05 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 0 | 
| 2015-10-02 | $48.75 | $48.75 | $48.75 | $48.75 | $37.78 | 512 | 
| 2015-10-01 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 0 | 
| 2015-09-30 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 3 | 
| 2015-09-29 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 4 | 
| 2015-09-28 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 0 | 
| 2015-09-25 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 0 | 
| 2015-09-24 | $49.11 | $49.11 | $49.11 | $49.11 | $38.06 | 500 | 
| 2015-09-23 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 0 | 
| 2015-09-22 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 0 | 
| 2015-09-21 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 100 | 
| 2015-09-18 | $49.30 | $49.30 | $49.30 | $49.30 | $38.08 | 100 | 
| 2015-09-17 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 | 
| 2015-09-16 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 | 
| 2015-09-15 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 21 | 
| 2015-09-14 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 | 
| 2015-09-11 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 | 
| 2015-09-10 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 0 | 
| 2015-09-09 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 3 | 
| 2015-09-08 | $49.31 | $49.31 | $49.31 | $49.31 | $38.09 | 100 | 
| 2015-09-04 | $49.39 | $49.39 | $49.39 | $49.39 | $38.15 | 0 | 
| 2015-09-03 | $49.39 | $49.39 | $49.39 | $49.39 | $38.15 | 0 | 
Pacer Pacific Asset Floating Rate High Income ETF (FLRT) News Headlines
Recent Pacer Pacific Asset Floating Rate High Income ETF (FLRT) News
Similar Companies to Pacer Pacific Asset Floating Rate High Income ETF (FLRT) 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 | -- | -- | -- |