Fidelity Ltd Term Bond ETF (FLTB) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.20 ($0.04) 0.08%
Fidelity Ltd Term Bond ETF - Daily Information
Click for more stock information on Fidelity Ltd Term Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.16 |
| Previous Close | $50.20 |
| High | $50.20 |
| Low | $50.16 |
| Adjusted Open | $50.16 |
| Previous Adjusted Close | $50.20 |
| Adjusted High | $50.20 |
| Adjusted Low | $50.16 |
About Fidelity Ltd Term Bond ETF (FLTB)
Normally investing at least 80% of assets in investment-grade debt securities (those of medium and high quality) of all types and repurchase agreements for those securities.Managing the fund to have similar overall interest rate risk to the Fidelity Limited Term Composite Index℠.Normally maintaining a dollar-weighted average maturity between two and five years.Allocating assets across different market sectors and maturities.Investing in domestic and foreign issuers.Analyzing the credit quality of the issuer, security-specific features, current and potential future valuation, and trading opportunities to select investments.Potentially investing in lower-quality debt securities (those of less than investment-grade quality, also referred to as high yield debt securities or junk bonds).Engaging in transactions that have a leveraging effect on the fund, including investments in derivatives - such as swaps (interest rate, total return, and credit default), options, and futures contracts - and forward-settling securities, to adjust the fund's risk exposure.
Invest in Fidelity Ltd Term Bond ETF (FLTB)
Historical Stock Data for Fidelity Ltd Term Bond ETF (FLTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $50.16 | $50.20 | $50.16 | $50.20 | $50.20 | 11,503 |
| 2025-03-20 | $50.19 | $50.22 | $50.12 | $50.16 | $50.16 | 12,226 |
| 2025-03-19 | $50.15 | $50.20 | $49.99 | $50.17 | $50.17 | 18,456 |
| 2025-03-18 | $50.32 | $50.32 | $49.97 | $50.08 | $50.08 | 20,845 |
| 2025-03-17 | $50.11 | $50.11 | $49.98 | $50.03 | $50.03 | 22,452 |
| 2025-03-14 | $50.33 | $50.33 | $49.97 | $50.02 | $50.02 | 10,895 |
| 2025-03-13 | $50.39 | $50.39 | $49.95 | $50.02 | $50.02 | 17,682 |
| 2025-03-12 | $50.01 | $50.06 | $49.97 | $50.01 | $50.01 | 16,849 |
| 2025-03-11 | $50.08 | $50.21 | $50.02 | $50.06 | $50.06 | 42,698 |
| 2025-03-10 | $50.33 | $50.33 | $50.09 | $50.18 | $50.18 | 155,884 |
| 2025-03-07 | $50.28 | $50.41 | $49.97 | $50.03 | $50.03 | 22,372 |
| 2025-03-06 | $50.07 | $50.23 | $49.84 | $50.07 | $50.07 | 52,122 |
| 2025-03-05 | $50.34 | $50.34 | $50.07 | $50.08 | $50.08 | 12,219 |
| 2025-03-04 | $49.98 | $50.25 | $49.98 | $50.17 | $50.17 | 15,696 |
| 2025-03-03 | $50.22 | $50.22 | $50.06 | $50.14 | $50.14 | 29,835 |
| 2025-02-28 | $50.21 | $50.21 | $49.97 | $50.12 | $50.12 | 16,917 |
| 2025-02-27 | $50.12 | $50.12 | $49.88 | $50.05 | $50.05 | 15,001 |
| 2025-02-26 | $50.11 | $50.17 | $50.06 | $50.14 | $49.98 | 10,772 |
| 2025-02-25 | $49.95 | $50.16 | $49.95 | $50.14 | $49.98 | 27,812 |
| 2025-02-24 | $50.00 | $50.06 | $49.95 | $50.05 | $49.89 | 13,922 |
| 2025-02-21 | $50.00 | $50.00 | $49.91 | $49.99 | $49.83 | 9,978 |
| 2025-02-20 | $49.80 | $49.90 | $49.80 | $49.90 | $49.74 | 32,125 |
| 2025-02-19 | $50.00 | $50.00 | $49.80 | $49.85 | $49.69 | 10,160 |
| 2025-02-18 | $50.00 | $50.00 | $49.80 | $49.84 | $49.68 | 210,466 |
| 2025-02-14 | $49.89 | $49.91 | $49.77 | $49.89 | $49.89 | 14,938 |
| 2025-02-13 | $49.75 | $49.76 | $49.67 | $49.74 | $49.74 | 11,365 |
| 2025-02-12 | $49.71 | $49.71 | $49.65 | $49.67 | $49.67 | 10,938 |
| 2025-02-11 | $49.74 | $49.80 | $49.68 | $49.77 | $49.77 | 16,483 |
| 2025-02-10 | $49.54 | $49.84 | $49.54 | $49.80 | $49.80 | 14,924 |
| 2025-02-07 | $49.78 | $49.81 | $49.74 | $49.77 | $49.77 | 11,919 |
| 2025-02-06 | $49.83 | $49.88 | $49.80 | $49.83 | $49.83 | 12,589 |
| 2025-02-05 | $49.85 | $49.91 | $49.82 | $49.87 | $49.87 | 11,453 |
| 2025-02-04 | $49.79 | $49.84 | $49.76 | $49.81 | $49.81 | 23,321 |
| 2025-02-03 | $49.91 | $49.96 | $49.69 | $49.78 | $49.78 | 25,579 |
| 2025-01-31 | $50.00 | $50.00 | $49.75 | $49.78 | $49.78 | 18,473 |
| 2025-01-30 | $49.69 | $49.95 | $49.67 | $49.77 | $49.77 | 10,419 |
| 2025-01-29 | $49.87 | $49.97 | $49.85 | $49.96 | $49.78 | 12,571 |
| 2025-01-28 | $49.90 | $49.99 | $49.89 | $49.97 | $49.79 | 16,164 |
| 2025-01-27 | $49.91 | $49.96 | $49.84 | $49.96 | $49.78 | 11,101 |
| 2025-01-24 | $49.75 | $49.85 | $49.71 | $49.84 | $49.84 | 19,979 |
| 2025-01-23 | $49.60 | $49.77 | $49.60 | $49.73 | $49.73 | 17,967 |
| 2025-01-22 | $49.60 | $49.78 | $49.60 | $49.76 | $49.76 | 6,846 |
| 2025-01-21 | $49.62 | $49.83 | $49.62 | $49.83 | $49.83 | 23,886 |
| 2025-01-17 | $49.93 | $49.93 | $49.67 | $49.75 | $49.75 | 19,369 |
| 2025-01-16 | $49.71 | $49.87 | $49.66 | $49.87 | $49.87 | 12,408 |
| 2025-01-15 | $49.43 | $49.85 | $49.43 | $49.71 | $49.71 | 30,874 |
| 2025-01-14 | $49.41 | $49.55 | $49.41 | $49.54 | $49.54 | 15,425 |
| 2025-01-13 | $49.51 | $49.55 | $49.44 | $49.52 | $49.52 | 24,501 |
| 2025-01-10 | $49.44 | $49.61 | $49.44 | $49.57 | $49.57 | 29,637 |
| 2025-01-08 | $49.63 | $49.84 | $49.58 | $49.68 | $49.68 | 18,782 |
| 2025-01-07 | $49.91 | $49.91 | $49.50 | $49.65 | $49.65 | 70,016 |
| 2025-01-06 | $49.85 | $49.85 | $49.59 | $49.65 | $49.65 | 15,872 |
| 2025-01-03 | $50.20 | $50.20 | $49.59 | $49.71 | $49.71 | 16,405 |
| 2025-01-02 | $49.94 | $49.94 | $49.63 | $49.67 | $49.67 | 53,663 |
| 2024-12-31 | $49.42 | $49.77 | $49.42 | $49.63 | $49.63 | 31,293 |
| 2024-12-30 | $49.70 | $49.70 | $49.56 | $49.63 | $49.63 | 16,930 |
| 2024-12-27 | $49.75 | $49.78 | $49.67 | $49.75 | $49.75 | 28,934 |
| 2024-12-26 | $49.71 | $49.82 | $49.64 | $49.82 | $49.82 | 10,519 |
| 2024-12-24 | $49.67 | $49.72 | $49.62 | $49.71 | $49.71 | 10,697 |
| 2024-12-23 | $49.66 | $49.74 | $49.62 | $49.74 | $49.74 | 26,115 |
| 2024-12-20 | $49.73 | $49.92 | $49.67 | $49.71 | $49.71 | 25,609 |
| 2024-12-19 | $49.68 | $49.68 | $49.61 | $49.64 | $49.64 | 23,017 |
| 2024-12-18 | $49.95 | $49.95 | $49.67 | $49.71 | $49.71 | 4,716 |
| 2024-12-17 | $49.99 | $49.99 | $49.81 | $49.90 | $49.90 | 16,461 |
| 2024-12-16 | $49.90 | $49.92 | $49.83 | $49.87 | $49.87 | 8,398 |
| 2024-12-13 | $49.86 | $49.88 | $49.81 | $49.83 | $49.83 | 62,726 |
| 2024-12-12 | $49.89 | $49.95 | $49.85 | $49.88 | $49.88 | 10,932 |
| 2024-12-11 | $50.39 | $50.39 | $49.89 | $49.93 | $49.93 | 10,401 |
| 2024-12-10 | $49.95 | $49.98 | $49.88 | $49.98 | $49.98 | 9,258 |
| 2024-12-09 | $50.00 | $50.01 | $49.91 | $49.95 | $49.95 | 9,032 |
| 2024-12-06 | $49.98 | $50.00 | $49.98 | $50.00 | $50.00 | 4,629 |
| 2024-12-05 | $49.86 | $49.91 | $49.86 | $49.88 | $49.88 | 16,328 |
| 2024-12-04 | $49.80 | $49.95 | $49.80 | $49.86 | $49.86 | 47,525 |
| 2024-12-03 | $49.80 | $49.91 | $49.80 | $49.83 | $49.83 | 31,401 |
| 2024-12-02 | $49.99 | $49.99 | $49.81 | $49.87 | $49.87 | 10,401 |
| 2024-11-29 | $49.82 | $49.92 | $49.79 | $49.92 | $49.92 | 13,889 |
| 2024-11-27 | $49.98 | $49.98 | $49.71 | $49.77 | $49.77 | 9,918 |
| 2024-11-26 | $49.65 | $49.90 | $49.65 | $49.90 | $49.73 | 12,998 |
| 2024-11-25 | $49.43 | $49.91 | $49.43 | $49.83 | $49.66 | 21,423 |
| 2024-11-22 | $49.79 | $49.79 | $49.69 | $49.69 | $49.52 | 13,212 |
| 2024-11-21 | $49.68 | $49.81 | $49.68 | $49.73 | $49.56 | 9,772 |
| 2024-11-20 | $49.42 | $49.80 | $49.42 | $49.75 | $49.58 | 31,638 |
| 2024-11-19 | $49.73 | $49.85 | $49.73 | $49.82 | $49.64 | 2,121 |
| 2024-11-18 | $49.49 | $49.79 | $49.49 | $49.74 | $49.57 | 12,639 |
| 2024-11-15 | $49.55 | $49.78 | $49.55 | $49.76 | $49.59 | 31,526 |
| 2024-11-14 | $49.90 | $49.90 | $49.67 | $49.74 | $49.57 | 28,557 |
| 2024-11-13 | $49.65 | $49.86 | $49.65 | $49.78 | $49.61 | 18,713 |
| 2024-11-12 | $49.95 | $49.95 | $49.65 | $49.74 | $49.74 | 14,340 |
| 2024-11-11 | $49.80 | $49.87 | $49.75 | $49.87 | $49.87 | 11,291 |
| 2024-11-08 | $49.65 | $49.91 | $49.65 | $49.85 | $49.85 | 39,485 |
| 2024-11-07 | $49.57 | $49.84 | $49.57 | $49.76 | $49.76 | 15,718 |
| 2024-11-06 | $49.24 | $49.70 | $49.24 | $49.70 | $49.70 | 47,287 |
| 2024-11-05 | $49.70 | $49.77 | $49.70 | $49.72 | $49.72 | 138,989 |
| 2024-11-04 | $49.65 | $49.84 | $49.65 | $49.77 | $49.77 | 22,069 |
| 2024-11-01 | $49.95 | $49.95 | $49.69 | $49.73 | $49.73 | 7,345 |
| 2024-10-31 | $49.75 | $49.92 | $49.66 | $49.78 | $49.78 | 12,049 |
| 2024-10-30 | $49.90 | $49.90 | $49.75 | $49.75 | $49.75 | 6,941 |
| 2024-10-29 | $49.95 | $49.98 | $49.90 | $49.95 | $49.78 | 25,316 |
| 2024-10-28 | $50.10 | $50.10 | $49.94 | $49.94 | $49.77 | 4,585 |
| 2024-10-25 | $50.02 | $50.05 | $49.97 | $49.99 | $49.82 | 45,572 |
| 2024-10-24 | $49.88 | $50.08 | $49.88 | $50.00 | $49.83 | 13,503 |
| 2024-10-23 | $49.86 | $50.02 | $49.86 | $50.00 | $49.83 | 15,125 |
| 2024-10-22 | $50.06 | $50.25 | $50.01 | $50.06 | $49.89 | 52,026 |
| 2024-10-21 | $50.35 | $50.35 | $50.02 | $50.14 | $49.97 | 63,651 |
| 2024-10-18 | $50.04 | $50.20 | $50.04 | $50.17 | $50.00 | 7,360 |
| 2024-10-17 | $50.34 | $50.34 | $50.06 | $50.15 | $49.98 | 20,033 |
| 2024-10-16 | $50.17 | $50.22 | $50.10 | $50.21 | $50.04 | 41,798 |
| 2024-10-15 | $50.25 | $50.25 | $50.10 | $50.16 | $49.99 | 25,797 |
| 2024-10-14 | $50.11 | $50.23 | $50.07 | $50.13 | $49.96 | 152,249 |
| 2024-10-11 | $50.00 | $50.20 | $50.00 | $50.10 | $49.93 | 24,752 |
| 2024-10-10 | $50.00 | $50.60 | $50.00 | $50.13 | $49.96 | 35,336 |
| 2024-10-09 | $50.32 | $50.32 | $50.00 | $50.08 | $49.91 | 36,335 |
| 2024-10-08 | $50.25 | $50.25 | $50.01 | $50.12 | $49.95 | 65,122 |
| 2024-10-07 | $50.03 | $50.17 | $50.01 | $50.11 | $49.94 | 68,864 |
| 2024-10-04 | $50.27 | $50.44 | $50.12 | $50.17 | $50.00 | 57,951 |
| 2024-10-03 | $50.35 | $50.36 | $50.31 | $50.33 | $50.16 | 93,654 |
| 2024-10-02 | $50.38 | $50.40 | $50.35 | $50.38 | $50.21 | 16,570 |
| 2024-10-01 | $50.77 | $50.77 | $50.37 | $50.41 | $50.24 | 147,060 |
| 2024-09-30 | $50.48 | $50.48 | $50.33 | $50.36 | $50.20 | 14,192 |
| 2024-09-27 | $50.27 | $50.40 | $50.27 | $50.40 | $50.23 | 11,897 |
| 2024-09-26 | $50.73 | $50.73 | $50.44 | $50.48 | $50.14 | 9,492 |
| 2024-09-25 | $50.65 | $50.65 | $50.48 | $50.51 | $50.17 | 7,328 |
| 2024-09-24 | $50.55 | $50.57 | $50.44 | $50.57 | $50.23 | 5,111 |
| 2024-09-23 | $50.45 | $50.55 | $50.45 | $50.50 | $50.17 | 14,500 |
| 2024-09-20 | $50.41 | $50.54 | $50.41 | $50.53 | $50.19 | 5,345 |
| 2024-09-19 | $50.30 | $50.51 | $50.30 | $50.49 | $50.15 | 11,063 |
| 2024-09-18 | $50.55 | $50.55 | $50.36 | $50.46 | $50.12 | 13,626 |
| 2024-09-17 | $50.00 | $50.50 | $50.00 | $50.46 | $50.12 | 11,757 |
| 2024-09-16 | $50.25 | $50.50 | $50.25 | $50.50 | $50.16 | 13,378 |
| 2024-09-13 | $50.35 | $50.45 | $50.35 | $50.43 | $50.09 | 2,483 |
| 2024-09-12 | $50.37 | $50.41 | $50.30 | $50.39 | $50.05 | 8,164 |
| 2024-09-11 | $50.25 | $50.39 | $50.25 | $50.37 | $50.03 | 9,944 |
| 2024-09-10 | $49.94 | $50.40 | $49.94 | $50.38 | $50.04 | 10,490 |
| 2024-09-09 | $50.40 | $50.40 | $50.31 | $50.33 | $49.99 | 6,286 |
| 2024-09-06 | $50.17 | $50.34 | $50.17 | $50.29 | $49.96 | 10,197 |
| 2024-09-05 | $50.19 | $50.24 | $50.14 | $50.22 | $49.88 | 7,518 |
| 2024-09-04 | $50.27 | $50.27 | $50.06 | $50.17 | $49.83 | 19,615 |
| 2024-09-03 | $49.95 | $50.09 | $49.95 | $50.04 | $49.70 | 6,523 |
| 2024-08-30 | $50.00 | $50.03 | $49.93 | $49.97 | $49.97 | 14,646 |
| 2024-08-29 | $51.00 | $51.00 | $49.95 | $50.03 | $50.03 | 7,716 |
| 2024-08-28 | $50.19 | $50.25 | $50.18 | $50.20 | $50.02 | 6,229 |
| 2024-08-27 | $50.70 | $50.70 | $50.16 | $50.23 | $50.06 | 8,228 |
| 2024-08-26 | $50.31 | $50.31 | $50.13 | $50.21 | $50.21 | 18,087 |
| 2024-08-23 | $50.15 | $50.22 | $50.06 | $50.20 | $50.20 | 8,490 |
| 2024-08-22 | $50.99 | $50.99 | $50.04 | $50.04 | $50.04 | 18,223 |
| 2024-08-21 | $50.10 | $50.19 | $50.06 | $50.13 | $50.13 | 6,667 |
| 2024-08-20 | $50.02 | $50.09 | $50.02 | $50.08 | $50.08 | 12,098 |
| 2024-08-19 | $49.92 | $50.05 | $49.92 | $50.02 | $50.02 | 30,652 |
| 2024-08-16 | $49.92 | $49.94 | $49.90 | $49.92 | $49.92 | 20,948 |
| 2024-08-15 | $49.90 | $49.93 | $49.84 | $49.87 | $49.87 | 10,290 |
| 2024-08-14 | $50.00 | $50.00 | $49.91 | $49.99 | $49.99 | 4,703 |
| 2024-08-13 | $49.92 | $50.00 | $49.88 | $50.00 | $50.00 | 10,719 |
| 2024-08-12 | $49.70 | $49.88 | $49.70 | $49.87 | $49.87 | 4,106 |
| 2024-08-09 | $49.76 | $49.81 | $49.76 | $49.80 | $49.80 | 523 |
| 2024-08-08 | $49.75 | $49.79 | $49.70 | $49.75 | $49.75 | 4,092 |
| 2024-08-07 | $49.85 | $49.85 | $49.73 | $49.79 | $49.79 | 10,539 |
| 2024-08-06 | $49.84 | $49.86 | $49.75 | $49.81 | $49.81 | 19,064 |
| 2024-08-05 | $49.88 | $49.92 | $49.81 | $49.89 | $49.89 | 7,296 |
| 2024-08-02 | $49.76 | $50.00 | $49.76 | $49.99 | $49.99 | 16,699 |
| 2024-08-01 | $49.65 | $49.74 | $49.64 | $49.71 | $49.71 | 5,767 |
| 2024-07-31 | $49.33 | $49.65 | $49.33 | $49.62 | $49.62 | 27,479 |
| 2024-07-30 | $49.45 | $49.51 | $49.41 | $49.51 | $49.51 | 6,323 |
| 2024-07-29 | $49.66 | $49.70 | $49.60 | $49.68 | $49.50 | 18,376 |
| 2024-07-26 | $49.59 | $49.67 | $49.55 | $49.64 | $49.47 | 13,481 |
| 2024-07-25 | $49.61 | $49.67 | $49.31 | $49.59 | $49.42 | 39,998 |
| 2024-07-24 | $49.61 | $49.64 | $49.52 | $49.59 | $49.59 | 20,637 |
| 2024-07-23 | $49.34 | $49.57 | $49.34 | $49.51 | $49.51 | 13,932 |
| 2024-07-22 | $49.48 | $49.51 | $49.40 | $49.48 | $49.48 | 10,861 |
| 2024-07-19 | $49.54 | $49.54 | $49.50 | $49.50 | $49.50 | 3,433 |
| 2024-07-18 | $49.50 | $49.60 | $49.50 | $49.56 | $49.56 | 14,320 |
| 2024-07-17 | $49.67 | $49.67 | $49.45 | $49.57 | $49.57 | 14,439 |
| 2024-07-16 | $49.52 | $49.56 | $49.50 | $49.55 | $49.55 | 11,062 |
| 2024-07-15 | $49.18 | $49.49 | $49.18 | $49.48 | $49.48 | 3,811 |
| 2024-07-12 | $49.52 | $49.52 | $49.41 | $49.43 | $49.43 | 2,973 |
| 2024-07-11 | $49.76 | $49.76 | $49.36 | $49.38 | $49.38 | 4,345 |
| 2024-07-10 | $49.30 | $49.30 | $49.22 | $49.27 | $49.27 | 17,769 |
| 2024-07-09 | $49.29 | $49.29 | $49.22 | $49.27 | $49.27 | 21,033 |
| 2024-07-08 | $49.24 | $49.31 | $49.24 | $49.30 | $49.30 | 8,689 |
| 2024-07-05 | $49.26 | $49.27 | $49.19 | $49.24 | $49.24 | 2,474 |
| 2024-07-03 | $49.10 | $49.20 | $49.10 | $49.16 | $49.16 | 6,194 |
| 2024-07-02 | $49.01 | $49.05 | $48.98 | $49.02 | $49.02 | 6,016 |
| 2024-07-01 | $48.97 | $49.01 | $48.92 | $48.96 | $48.96 | 10,785 |
| 2024-06-28 | $49.43 | $49.43 | $48.99 | $49.07 | $49.07 | 20,330 |
| 2024-06-27 | $48.99 | $49.16 | $48.99 | $49.09 | $49.09 | 7,006 |
| 2024-06-26 | $49.25 | $49.25 | $49.14 | $49.20 | $49.02 | 7,490 |
| 2024-06-25 | $49.42 | $49.42 | $49.25 | $49.29 | $49.10 | 9,040 |
| 2024-06-24 | $49.14 | $49.31 | $49.14 | $49.28 | $49.10 | 19,289 |
| 2024-06-21 | $49.25 | $49.30 | $49.19 | $49.30 | $49.12 | 4,124 |
| 2024-06-20 | $49.21 | $49.29 | $49.15 | $49.25 | $49.07 | 20,935 |
| 2024-06-18 | $49.26 | $49.26 | $49.18 | $49.22 | $49.04 | 15,191 |
| 2024-06-17 | $49.13 | $49.24 | $49.13 | $49.16 | $48.98 | 7,866 |
| 2024-06-14 | $49.48 | $49.48 | $49.04 | $49.22 | $49.04 | 6,430 |
| 2024-06-13 | $49.18 | $49.24 | $49.18 | $49.24 | $49.06 | 2,528 |
| 2024-06-12 | $49.13 | $49.31 | $49.13 | $49.18 | $49.00 | 12,086 |
| 2024-06-11 | $48.96 | $49.05 | $48.94 | $49.02 | $48.84 | 14,145 |
| 2024-06-10 | $48.80 | $48.99 | $48.63 | $48.94 | $48.76 | 21,487 |
| 2024-06-07 | $48.99 | $49.03 | $48.94 | $48.98 | $48.80 | 2,344 |
| 2024-06-06 | $49.14 | $49.15 | $49.09 | $49.12 | $48.94 | 2,260 |
| 2024-06-05 | $49.08 | $49.11 | $49.05 | $49.10 | $48.92 | 6,595 |
| 2024-06-04 | $48.97 | $49.07 | $48.97 | $49.05 | $48.87 | 1,493 |
| 2024-06-03 | $48.94 | $48.99 | $48.86 | $48.97 | $48.79 | 6,590 |
| 2024-05-31 | $48.88 | $48.89 | $48.82 | $48.88 | $48.70 | 7,178 |
| 2024-05-30 | $48.90 | $48.90 | $48.74 | $48.80 | $48.62 | 6,160 |
| 2024-05-29 | $48.87 | $48.94 | $48.83 | $48.87 | $48.51 | 10,647 |
| 2024-05-28 | $48.92 | $49.05 | $48.90 | $48.93 | $48.57 | 4,808 |
| 2024-05-24 | $49.00 | $49.00 | $48.94 | $48.97 | $48.62 | 4,051 |
| 2024-05-23 | $49.08 | $49.08 | $48.93 | $48.98 | $48.62 | 5,892 |
| 2024-05-22 | $49.08 | $49.09 | $49.01 | $49.05 | $48.70 | 10,910 |
| 2024-05-21 | $49.06 | $49.12 | $49.03 | $49.04 | $48.69 | 17,418 |
| 2024-05-20 | $49.06 | $49.08 | $49.06 | $49.07 | $48.72 | 3,611 |
| 2024-05-17 | $49.02 | $49.11 | $49.02 | $49.08 | $48.72 | 7,332 |
| 2024-05-16 | $49.14 | $49.15 | $49.06 | $49.09 | $48.73 | 3,365 |
| 2024-05-15 | $49.12 | $49.14 | $49.03 | $49.11 | $48.75 | 15,698 |
| 2024-05-14 | $49.10 | $49.10 | $48.93 | $48.96 | $48.60 | 9,207 |
| 2024-05-13 | $48.96 | $48.98 | $48.91 | $48.94 | $48.58 | 2,628 |
| 2024-05-10 | $48.88 | $48.96 | $48.88 | $48.96 | $48.61 | 8,976 |
| 2024-05-09 | $48.82 | $48.98 | $48.82 | $48.95 | $48.60 | 36,478 |
| 2024-05-08 | $48.83 | $48.96 | $48.83 | $48.91 | $48.56 | 12,673 |
| 2024-05-07 | $48.90 | $49.00 | $48.90 | $48.95 | $48.60 | 13,103 |
| 2024-05-06 | $49.00 | $49.00 | $48.87 | $48.93 | $48.58 | 4,662 |
| 2024-05-03 | $48.94 | $48.95 | $48.85 | $48.90 | $48.55 | 10,526 |
| 2024-05-02 | $48.70 | $48.81 | $48.67 | $48.77 | $48.41 | 33,434 |
| 2024-05-01 | $48.65 | $48.69 | $48.60 | $48.69 | $48.34 | 4,807 |
| 2024-04-30 | $48.66 | $48.66 | $48.51 | $48.55 | $48.20 | 7,708 |
| 2024-04-29 | $48.54 | $48.69 | $48.54 | $48.65 | $48.30 | 4,916 |
| 2024-04-26 | $48.52 | $48.63 | $48.52 | $48.61 | $48.25 | 13,586 |
| 2024-04-25 | $48.75 | $48.75 | $48.60 | $48.72 | $48.20 | 9,634 |
| 2024-04-24 | $48.76 | $48.76 | $48.71 | $48.75 | $48.23 | 3,856 |
| 2024-04-23 | $48.75 | $48.84 | $48.75 | $48.77 | $48.25 | 4,362 |
| 2024-04-22 | $48.56 | $48.75 | $48.56 | $48.71 | $48.19 | 4,533 |
| 2024-04-19 | $48.67 | $48.71 | $48.62 | $48.62 | $48.62 | 9,620 |
| 2024-04-18 | $48.66 | $48.69 | $48.60 | $48.61 | $48.61 | 4,037 |
| 2024-04-17 | $48.78 | $48.78 | $48.62 | $48.68 | $48.68 | 17,370 |
| 2024-04-16 | $48.68 | $48.68 | $48.53 | $48.59 | $48.59 | 31,481 |
| 2024-04-15 | $48.68 | $48.71 | $48.64 | $48.68 | $48.68 | 7,336 |
| 2024-04-12 | $48.62 | $48.83 | $48.62 | $48.78 | $48.78 | 6,359 |
| 2024-04-11 | $48.75 | $48.78 | $48.66 | $48.70 | $48.70 | 6,356 |
| 2024-04-10 | $48.65 | $48.79 | $48.65 | $48.72 | $48.72 | 6,579 |
| 2024-04-09 | $48.94 | $48.95 | $48.91 | $48.95 | $48.95 | 6,404 |
| 2024-04-08 | $49.08 | $49.08 | $48.73 | $48.92 | $48.92 | 16,721 |
| 2024-04-05 | $49.00 | $49.00 | $48.91 | $48.95 | $48.95 | 4,565 |
| 2024-04-04 | $48.82 | $49.00 | $48.82 | $48.98 | $48.98 | 51,145 |
| 2024-04-03 | $48.71 | $48.99 | $48.71 | $48.95 | $48.95 | 52,920 |
| 2024-04-02 | $48.93 | $48.95 | $48.85 | $48.91 | $48.91 | 22,691 |
| 2024-04-01 | $49.45 | $49.45 | $48.88 | $48.92 | $48.92 | 12,348 |
| 2024-03-28 | $49.02 | $49.09 | $48.99 | $49.05 | $49.05 | 14,668 |
| 2024-03-27 | $48.90 | $49.10 | $48.90 | $49.10 | $49.10 | 22,812 |
| 2024-03-26 | $48.89 | $49.03 | $48.89 | $49.00 | $49.00 | 3,266 |
| 2024-03-25 | $49.00 | $49.17 | $49.00 | $49.15 | $48.98 | 6,616 |
| 2024-03-22 | $49.17 | $49.17 | $49.16 | $49.17 | $49.00 | 6,113 |
| 2024-03-21 | $49.17 | $49.17 | $49.10 | $49.14 | $48.97 | 3,826 |
| 2024-03-20 | $49.01 | $49.11 | $49.00 | $49.09 | $49.09 | 3,062 |
| 2024-03-19 | $49.03 | $49.05 | $48.95 | $49.01 | $49.01 | 4,683 |
| 2024-03-18 | $48.88 | $49.03 | $48.88 | $48.93 | $48.93 | 5,685 |
| 2024-03-15 | $48.92 | $49.03 | $48.90 | $48.99 | $48.99 | 66,078 |
| 2024-03-14 | $49.08 | $49.08 | $48.88 | $48.94 | $48.94 | 2,936 |
| 2024-03-13 | $48.89 | $49.10 | $48.89 | $49.06 | $49.06 | 7,095 |
| 2024-03-12 | $49.06 | $49.12 | $49.06 | $49.08 | $49.08 | 2,107 |
| 2024-03-11 | $49.22 | $49.22 | $49.06 | $49.10 | $49.10 | 10,401 |
| 2024-03-08 | $49.15 | $49.19 | $49.12 | $49.15 | $49.15 | 8,182 |
| 2024-03-07 | $49.29 | $49.29 | $48.98 | $49.09 | $49.09 | 42,841 |
| 2024-03-06 | $49.06 | $49.08 | $49.01 | $49.08 | $49.08 | 5,913 |
| 2024-03-05 | $48.97 | $49.04 | $48.97 | $49.01 | $49.01 | 5,660 |
| 2024-03-04 | $48.96 | $48.98 | $48.90 | $48.91 | $48.91 | 34,983 |
| 2024-03-01 | $49.03 | $49.03 | $48.87 | $48.98 | $48.98 | 9,963 |
| 2024-02-29 | $48.77 | $48.96 | $48.77 | $48.88 | $48.88 | 58,921 |
| 2024-02-28 | $48.82 | $48.87 | $48.79 | $48.84 | $48.84 | 18,377 |
| 2024-02-27 | $48.78 | $48.86 | $48.78 | $48.80 | $48.80 | 4,877 |
| 2024-02-26 | $49.05 | $49.05 | $48.94 | $48.97 | $48.81 | 6,983 |
| 2024-02-23 | $49.09 | $49.09 | $48.94 | $49.00 | $48.85 | 18,798 |
| 2024-02-22 | $48.97 | $49.02 | $48.94 | $48.98 | $48.82 | 11,643 |
| 2024-02-21 | $49.35 | $49.35 | $48.94 | $49.00 | $49.00 | 13,909 |
| 2024-02-20 | $49.03 | $49.07 | $49.01 | $49.03 | $49.03 | 16,720 |
| 2024-02-16 | $48.98 | $49.01 | $48.90 | $48.95 | $48.95 | 11,090 |
| 2024-02-15 | $49.04 | $49.07 | $49.00 | $49.04 | $49.04 | 6,734 |
| 2024-02-14 | $48.87 | $49.00 | $48.87 | $48.99 | $48.99 | 6,605 |
| 2024-02-13 | $49.00 | $49.00 | $48.87 | $48.90 | $48.90 | 7,207 |
| 2024-02-12 | $49.09 | $49.13 | $49.09 | $49.11 | $49.11 | 6,557 |
| 2024-02-09 | $49.05 | $49.08 | $49.01 | $49.08 | $49.08 | 17,225 |
| 2024-02-08 | $49.14 | $49.14 | $49.07 | $49.09 | $49.09 | 11,211 |
| 2024-02-07 | $49.22 | $49.22 | $49.13 | $49.14 | $49.14 | 13,145 |
| 2024-02-06 | $49.16 | $49.18 | $49.10 | $49.16 | $49.16 | 10,460 |
| 2024-02-05 | $49.03 | $49.12 | $48.96 | $49.04 | $49.04 | 150,073 |
| 2024-02-02 | $49.20 | $49.22 | $49.07 | $49.22 | $49.22 | 26,089 |
| 2024-02-01 | $49.32 | $49.41 | $49.28 | $49.35 | $49.35 | 7,696 |
| 2024-01-31 | $49.06 | $49.40 | $49.06 | $49.24 | $49.24 | 13,882 |
| 2024-01-30 | $49.24 | $49.24 | $49.06 | $49.11 | $49.11 | 12,622 |
| 2024-01-29 | $49.11 | $49.18 | $49.09 | $49.15 | $49.15 | 5,528 |
| 2024-01-26 | $49.23 | $49.27 | $49.17 | $49.23 | $49.08 | 5,374 |
| 2024-01-25 | $49.12 | $49.28 | $49.12 | $49.21 | $49.06 | 67,024 |
| 2024-01-24 | $49.19 | $49.41 | $49.12 | $49.15 | $49.01 | 5,919 |
| 2024-01-23 | $49.20 | $49.20 | $49.12 | $49.16 | $49.01 | 11,538 |
| 2024-01-22 | $49.21 | $49.26 | $49.10 | $49.13 | $48.99 | 30,378 |
| 2024-01-19 | $49.27 | $49.27 | $49.14 | $49.15 | $49.00 | 5,231 |
| 2024-01-18 | $49.06 | $49.20 | $49.06 | $49.16 | $49.01 | 10,979 |
| 2024-01-17 | $49.04 | $49.15 | $49.04 | $49.10 | $48.95 | 16,709 |
| 2024-01-16 | $49.30 | $49.42 | $49.23 | $49.26 | $49.11 | 10,173 |
| 2024-01-12 | $49.29 | $49.37 | $49.29 | $49.33 | $49.18 | 6,132 |
| 2024-01-11 | $49.18 | $49.27 | $49.10 | $49.25 | $49.10 | 81,335 |
| 2024-01-10 | $49.13 | $49.17 | $49.07 | $49.10 | $48.95 | 12,187 |
| 2024-01-09 | $48.93 | $49.12 | $48.93 | $49.05 | $48.91 | 24,554 |
| 2024-01-08 | $48.94 | $49.12 | $48.94 | $49.09 | $48.94 | 5,596 |
| 2024-01-05 | $49.00 | $49.09 | $48.99 | $49.02 | $48.87 | 9,849 |
| 2024-01-04 | $49.11 | $49.11 | $49.00 | $49.03 | $48.88 | 5,526 |
| 2024-01-03 | $49.08 | $49.14 | $49.05 | $49.11 | $48.97 | 18,567 |
| 2024-01-02 | $49.09 | $49.16 | $49.09 | $49.15 | $49.00 | 8,064 |
| 2023-12-29 | $49.10 | $49.25 | $49.10 | $49.19 | $49.04 | 14,110 |
| 2023-12-28 | $49.20 | $49.20 | $49.15 | $49.18 | $49.03 | 5,834 |
| 2023-12-27 | $49.12 | $49.22 | $49.10 | $49.19 | $49.04 | 29,239 |
| 2023-12-26 | $49.06 | $49.24 | $49.06 | $49.22 | $48.92 | 5,326 |
| 2023-12-22 | $49.04 | $49.30 | $49.04 | $49.26 | $48.96 | 13,723 |
| 2023-12-21 | $49.23 | $49.31 | $49.19 | $49.20 | $48.91 | 21,437 |
| 2023-12-20 | $48.96 | $49.22 | $48.96 | $49.17 | $48.88 | 10,008 |
| 2023-12-19 | $49.30 | $49.30 | $49.08 | $49.11 | $48.82 | 11,267 |
| 2023-12-18 | $49.13 | $49.54 | $48.78 | $49.05 | $48.76 | 19,818 |
| 2023-12-15 | $48.99 | $49.23 | $48.99 | $49.01 | $49.01 | 23,428 |
| 2023-12-14 | $49.00 | $49.23 | $49.00 | $49.09 | $49.09 | 11,736 |
| 2023-12-13 | $48.80 | $49.00 | $48.68 | $48.96 | $48.96 | 17,432 |
| 2023-12-12 | $48.54 | $48.66 | $48.53 | $48.63 | $48.63 | 13,177 |
| 2023-12-11 | $48.51 | $48.61 | $48.51 | $48.61 | $48.61 | 6,954 |
| 2023-12-08 | $48.58 | $48.63 | $48.52 | $48.60 | $48.60 | 15,194 |
| 2023-12-07 | $48.78 | $48.79 | $48.66 | $48.73 | $48.73 | 23,626 |
| 2023-12-06 | $48.68 | $48.73 | $48.66 | $48.72 | $48.72 | 31,469 |
| 2023-12-05 | $48.37 | $48.69 | $48.37 | $48.63 | $48.63 | 7,023 |
| 2023-12-04 | $48.51 | $48.65 | $48.51 | $48.59 | $48.59 | 14,351 |
| 2023-12-01 | $48.46 | $48.66 | $48.46 | $48.66 | $48.66 | 78,030 |
| 2023-11-30 | $48.49 | $48.51 | $48.39 | $48.46 | $48.46 | 9,746 |
| 2023-11-29 | $48.38 | $48.53 | $48.38 | $48.53 | $48.53 | 14,902 |
| 2023-11-28 | $48.21 | $48.38 | $48.21 | $48.38 | $48.38 | 11,898 |
| 2023-11-27 | $48.28 | $48.38 | $48.28 | $48.38 | $48.23 | 8,128 |
| 2023-11-24 | $48.26 | $48.32 | $48.26 | $48.28 | $48.13 | 1,601 |
| 2023-11-22 | $48.20 | $48.37 | $48.20 | $48.32 | $48.17 | 3,832 |
| 2023-11-21 | $48.36 | $48.36 | $48.28 | $48.32 | $48.17 | 6,502 |
| 2023-11-20 | $48.29 | $48.30 | $48.20 | $48.24 | $48.09 | 24,645 |
| 2023-11-17 | $48.20 | $48.25 | $48.20 | $48.22 | $48.08 | 5,396 |
| 2023-11-16 | $48.15 | $48.30 | $48.15 | $48.24 | $48.09 | 9,561 |
| 2023-11-15 | $48.17 | $48.17 | $48.08 | $48.12 | $47.97 | 14,151 |
| 2023-11-14 | $48.13 | $48.22 | $48.13 | $48.21 | $48.06 | 11,196 |
| 2023-11-13 | $47.86 | $48.00 | $47.84 | $47.90 | $47.75 | 15,062 |
| 2023-11-10 | $48.11 | $48.11 | $47.91 | $47.91 | $47.77 | 14,878 |
| 2023-11-09 | $47.88 | $48.04 | $47.87 | $47.90 | $47.75 | 12,066 |
| 2023-11-08 | $48.08 | $48.08 | $48.00 | $48.06 | $47.91 | 9,260 |
| 2023-11-07 | $47.81 | $48.05 | $47.81 | $48.01 | $47.86 | 13,426 |
| 2023-11-06 | $48.09 | $48.09 | $47.92 | $47.93 | $47.79 | 9,949 |
| 2023-11-03 | $48.00 | $48.13 | $48.00 | $48.05 | $47.91 | 7,655 |
| 2023-11-02 | $48.00 | $48.00 | $47.87 | $47.89 | $47.74 | 8,549 |
| 2023-11-01 | $47.73 | $47.79 | $47.70 | $47.79 | $47.65 | 8,067 |
| 2023-10-31 | $47.69 | $47.69 | $47.60 | $47.67 | $47.52 | 11,960 |
| 2023-10-30 | $47.68 | $47.69 | $47.65 | $47.67 | $47.53 | 11,904 |
| 2023-10-27 | $47.69 | $47.69 | $47.65 | $47.67 | $47.67 | 8,813 |
| 2023-10-26 | $47.81 | $47.81 | $47.70 | $47.77 | $47.63 | 3,063 |
| 2023-10-25 | $47.99 | $47.99 | $47.70 | $47.70 | $47.56 | 12,377 |
| 2023-10-24 | $47.72 | $47.78 | $47.72 | $47.75 | $47.75 | 7,559 |
| 2023-10-23 | $47.62 | $47.73 | $47.60 | $47.72 | $47.72 | 6,293 |
| 2023-10-20 | $47.68 | $47.68 | $47.60 | $47.65 | $47.65 | 45,117 |
| 2023-10-19 | $47.54 | $47.58 | $47.52 | $47.56 | $47.56 | 14,150 |
| 2023-10-18 | $47.57 | $47.59 | $47.54 | $47.58 | $47.58 | 7,656 |
| 2023-10-17 | $47.66 | $47.70 | $47.62 | $47.62 | $47.62 | 3,916 |
| 2023-10-16 | $47.90 | $47.90 | $47.77 | $47.80 | $47.80 | 8,843 |
| 2023-10-13 | $47.86 | $47.87 | $47.81 | $47.85 | $47.85 | 54,148 |
| 2023-10-12 | $47.86 | $47.86 | $47.80 | $47.81 | $47.81 | 2,430 |
| 2023-10-11 | $47.87 | $47.93 | $47.85 | $47.89 | $47.89 | 3,775 |
| 2023-10-10 | $47.83 | $47.97 | $47.83 | $47.87 | $47.87 | 20,556 |
| 2023-10-09 | $47.62 | $47.89 | $47.62 | $47.89 | $47.89 | 4,126 |
| 2023-10-06 | $47.49 | $47.72 | $47.49 | $47.69 | $47.69 | 20,668 |
| 2023-10-05 | $47.77 | $47.80 | $47.72 | $47.77 | $47.77 | 5,420 |
| 2023-10-04 | $47.57 | $47.65 | $47.46 | $47.61 | $47.61 | 5,367 |
| 2023-10-03 | $47.64 | $47.69 | $47.60 | $47.60 | $47.60 | 15,178 |
| 2023-10-02 | $47.69 | $47.73 | $47.67 | $47.67 | $47.67 | 3,680 |
| 2023-09-29 | $47.88 | $47.88 | $47.76 | $47.80 | $47.80 | 17,830 |
| 2023-09-28 | $47.70 | $47.76 | $47.66 | $47.76 | $47.76 | 2,542 |
| 2023-09-27 | $47.78 | $47.78 | $47.64 | $47.67 | $47.67 | 6,042 |
| 2023-09-26 | $47.96 | $47.98 | $47.87 | $47.92 | $47.77 | 6,620 |
| 2023-09-25 | $47.93 | $47.99 | $47.88 | $47.93 | $47.79 | 2,511 |
| 2023-09-22 | $47.92 | $48.00 | $47.91 | $47.96 | $47.82 | 4,738 |
| 2023-09-21 | $47.82 | $47.93 | $47.81 | $47.89 | $47.75 | 10,129 |
| 2023-09-20 | $47.98 | $48.02 | $47.95 | $47.95 | $47.81 | 109,461 |
| 2023-09-19 | $47.97 | $48.01 | $47.96 | $47.97 | $47.83 | 4,945 |
| 2023-09-18 | $47.88 | $48.01 | $47.88 | $48.00 | $47.86 | 6,647 |
| 2023-09-15 | $48.03 | $48.05 | $47.98 | $48.01 | $47.87 | 4,450 |
| 2023-09-14 | $48.09 | $48.09 | $48.04 | $48.05 | $47.91 | 3,652 |
| 2023-09-13 | $47.93 | $48.08 | $47.93 | $48.02 | $47.88 | 16,566 |
| 2023-09-12 | $48.05 | $48.05 | $47.98 | $48.02 | $47.88 | 17,603 |
| 2023-09-11 | $48.02 | $48.07 | $47.99 | $48.01 | $47.87 | 8,233 |
| 2023-09-08 | $47.93 | $48.08 | $47.93 | $48.02 | $47.88 | 20,151 |
| 2023-09-07 | $47.91 | $48.05 | $47.91 | $48.04 | $47.90 | 51,941 |
| 2023-09-06 | $48.16 | $48.16 | $47.93 | $47.99 | $47.85 | 14,637 |
| 2023-09-05 | $48.12 | $48.12 | $48.00 | $48.04 | $47.90 | 8,124 |
| 2023-09-01 | $48.14 | $48.16 | $48.07 | $48.11 | $47.96 | 7,758 |
| 2023-08-31 | $48.14 | $48.15 | $48.09 | $48.13 | $47.99 | 11,016 |
| 2023-08-30 | $48.06 | $48.17 | $48.06 | $48.12 | $47.98 | 8,690 |
| 2023-08-29 | $47.90 | $48.09 | $47.90 | $48.09 | $47.95 | 15,037 |
| 2023-08-28 | $47.99 | $48.08 | $47.99 | $48.07 | $47.79 | 6,689 |
| 2023-08-25 | $47.82 | $48.11 | $47.82 | $48.02 | $47.74 | 8,381 |
| 2023-08-24 | $48.07 | $48.12 | $48.04 | $48.07 | $47.79 | 8,723 |
| 2023-08-23 | $48.01 | $48.11 | $48.01 | $48.09 | $47.81 | 14,229 |
| 2023-08-22 | $47.97 | $47.98 | $47.92 | $47.95 | $47.67 | 18,628 |
| 2023-08-21 | $47.98 | $48.00 | $47.94 | $47.97 | $47.69 | 18,540 |
| 2023-08-18 | $47.92 | $48.08 | $47.92 | $48.02 | $47.74 | 11,360 |
| 2023-08-17 | $47.94 | $48.02 | $47.94 | $47.99 | $47.72 | 13,143 |
| 2023-08-16 | $47.97 | $48.06 | $47.97 | $48.00 | $47.72 | 19,866 |
| 2023-08-15 | $48.04 | $48.11 | $48.04 | $48.06 | $47.78 | 8,819 |
| 2023-08-14 | $48.06 | $48.10 | $48.02 | $48.06 | $47.78 | 160,462 |
| 2023-08-11 | $48.16 | $48.16 | $48.09 | $48.12 | $47.84 | 7,535 |
| 2023-08-10 | $48.30 | $48.33 | $48.20 | $48.20 | $47.92 | 6,522 |
| 2023-08-09 | $48.32 | $48.32 | $48.26 | $48.29 | $48.01 | 15,962 |
| 2023-08-08 | $48.25 | $48.32 | $48.22 | $48.31 | $48.03 | 13,130 |
| 2023-08-07 | $48.16 | $48.26 | $48.16 | $48.23 | $47.95 | 7,607 |
| 2023-08-04 | $48.10 | $48.23 | $48.09 | $48.23 | $47.95 | 5,806 |
| 2023-08-03 | $48.01 | $48.10 | $48.01 | $48.06 | $47.78 | 5,983 |
| 2023-08-02 | $48.00 | $48.13 | $48.00 | $48.07 | $48.07 | 3,247 |
| 2023-08-01 | $48.13 | $48.13 | $48.07 | $48.08 | $48.08 | 1,896 |
| 2023-07-31 | $48.07 | $48.22 | $48.07 | $48.17 | $48.17 | 14,915 |
| 2023-07-28 | $47.97 | $48.17 | $47.97 | $48.14 | $48.14 | 15,394 |
| 2023-07-27 | $48.51 | $48.51 | $47.96 | $47.98 | $47.98 | 19,689 |
| 2023-07-26 | $48.20 | $48.28 | $48.15 | $48.28 | $48.16 | 3,140 |
| 2023-07-25 | $48.15 | $48.21 | $48.13 | $48.20 | $48.08 | 62,734 |
| 2023-07-24 | $48.40 | $48.40 | $48.18 | $48.21 | $48.08 | 149,251 |
| 2023-07-21 | $48.28 | $48.28 | $48.21 | $48.24 | $48.24 | 14,534 |
| 2023-07-20 | $48.18 | $48.22 | $48.17 | $48.22 | $48.22 | 16,273 |
| 2023-07-19 | $48.36 | $48.36 | $48.26 | $48.31 | $48.31 | 11,302 |
| 2023-07-18 | $48.30 | $48.38 | $48.29 | $48.29 | $48.29 | 9,240 |
| 2023-07-17 | $48.25 | $48.29 | $48.22 | $48.27 | $48.27 | 11,862 |
| 2023-07-14 | $48.35 | $48.38 | $48.22 | $48.24 | $48.24 | 8,933 |
| 2023-07-13 | $48.34 | $48.40 | $48.29 | $48.37 | $48.37 | 11,042 |
| 2023-07-12 | $48.18 | $48.23 | $48.17 | $48.20 | $48.20 | 9,909 |
| 2023-07-11 | $47.99 | $48.03 | $47.97 | $48.02 | $48.02 | 5,642 |
| 2023-07-10 | $47.93 | $47.99 | $47.93 | $47.97 | $47.97 | 3,448 |
| 2023-07-07 | $47.86 | $47.94 | $47.86 | $47.88 | $47.88 | 8,796 |
| 2023-07-06 | $47.61 | $47.80 | $47.61 | $47.79 | $47.79 | 7,626 |
| 2023-07-05 | $48.09 | $48.09 | $47.93 | $47.93 | $47.93 | 83,246 |
| 2023-07-03 | $47.99 | $48.06 | $47.98 | $47.99 | $47.99 | 9,081 |
| 2023-06-30 | $48.02 | $48.06 | $47.97 | $48.01 | $48.01 | 13,284 |
| 2023-06-29 | $47.98 | $47.99 | $47.94 | $47.97 | $47.97 | 5,414 |
| 2023-06-28 | $48.08 | $48.13 | $48.05 | $48.13 | $48.13 | 4,898 |
| 2023-06-27 | $48.30 | $48.30 | $48.17 | $48.18 | $48.05 | 2,525 |
| 2023-06-26 | $48.00 | $48.28 | $48.00 | $48.23 | $48.10 | 12,074 |
| 2023-06-23 | $48.26 | $48.27 | $48.18 | $48.18 | $48.05 | 9,591 |
| 2023-06-22 | $48.24 | $48.24 | $48.14 | $48.17 | $48.04 | 14,968 |
| 2023-06-21 | $48.25 | $48.26 | $48.06 | $48.23 | $48.10 | 141,419 |
| 2023-06-20 | $48.21 | $48.26 | $48.20 | $48.23 | $48.10 | 23,962 |
| 2023-06-16 | $48.22 | $48.22 | $48.14 | $48.17 | $48.04 | 8,340 |
| 2023-06-15 | $48.20 | $48.26 | $48.18 | $48.26 | $48.26 | 13,265 |
| 2023-06-14 | $48.24 | $48.24 | $48.05 | $48.10 | $48.10 | 12,590 |
| 2023-06-13 | $48.38 | $48.38 | $48.09 | $48.12 | $48.12 | 8,742 |
| 2023-06-12 | $48.18 | $48.23 | $48.17 | $48.22 | $48.22 | 16,404 |
| 2023-06-09 | $48.58 | $48.58 | $48.16 | $48.17 | $48.17 | 110,039 |
| 2023-06-08 | $48.20 | $48.30 | $48.20 | $48.27 | $48.27 | 10,640 |
| 2023-06-07 | $48.17 | $48.26 | $48.13 | $48.18 | $48.18 | 32,638 |
| 2023-06-06 | $48.30 | $48.30 | $48.22 | $48.26 | $48.26 | 19,086 |
| 2023-06-05 | $48.10 | $48.62 | $48.10 | $48.28 | $48.28 | 63,900 |
| 2023-06-02 | $48.32 | $48.36 | $48.23 | $48.24 | $48.24 | 30,166 |
| 2023-06-01 | $48.36 | $48.42 | $48.35 | $48.39 | $48.39 | 11,692 |
| 2023-05-31 | $47.90 | $48.33 | $47.90 | $48.31 | $48.31 | 19,104 |
| 2023-05-30 | $48.17 | $48.25 | $48.17 | $48.25 | $48.25 | 8,903 |
| 2023-05-26 | $48.04 | $48.13 | $48.02 | $48.09 | $48.09 | 15,547 |
| 2023-05-25 | $48.23 | $48.30 | $48.19 | $48.19 | $48.07 | 22,640 |
| 2023-05-24 | $48.41 | $48.42 | $48.32 | $48.39 | $48.26 | 16,511 |
| 2023-05-23 | $48.40 | $48.42 | $48.33 | $48.42 | $48.30 | 9,800 |
| 2023-05-22 | $48.33 | $48.44 | $48.33 | $48.43 | $48.31 | 8,660 |
| 2023-05-19 | $48.44 | $48.48 | $48.35 | $48.41 | $48.29 | 35,271 |
| 2023-05-18 | $48.52 | $48.52 | $48.41 | $48.44 | $48.31 | 17,721 |
| 2023-05-17 | $48.69 | $48.69 | $48.52 | $48.57 | $48.44 | 19,372 |
| 2023-05-16 | $48.61 | $48.66 | $48.58 | $48.63 | $48.51 | 28,414 |
| 2023-05-15 | $48.64 | $48.75 | $48.64 | $48.71 | $48.59 | 17,076 |
| 2023-05-12 | $48.85 | $48.86 | $48.69 | $48.73 | $48.61 | 4,369 |
| 2023-05-11 | $48.96 | $48.96 | $48.84 | $48.85 | $48.73 | 14,023 |
| 2023-05-10 | $48.75 | $48.80 | $48.71 | $48.79 | $48.67 | 5,603 |
| 2023-05-09 | $48.62 | $48.66 | $48.61 | $48.64 | $48.51 | 7,465 |
| 2023-05-08 | $48.45 | $48.70 | $48.45 | $48.66 | $48.53 | 7,667 |
| 2023-05-05 | $48.81 | $48.82 | $48.71 | $48.76 | $48.63 | 12,481 |
| 2023-05-04 | $48.79 | $49.00 | $48.79 | $48.89 | $48.77 | 8,006 |
| 2023-05-03 | $48.73 | $48.82 | $48.73 | $48.82 | $48.70 | 11,287 |
| 2023-05-02 | $48.56 | $48.72 | $48.55 | $48.69 | $48.56 | 9,573 |
| 2023-05-01 | $48.61 | $48.61 | $48.52 | $48.54 | $48.42 | 15,781 |
| 2023-04-28 | $48.61 | $48.65 | $48.58 | $48.62 | $48.62 | 50,085 |
| 2023-04-27 | $48.85 | $48.86 | $48.52 | $48.54 | $48.54 | 11,719 |
| 2023-04-26 | $48.64 | $48.74 | $48.61 | $48.66 | $48.66 | 9,490 |
| 2023-04-25 | $48.68 | $48.87 | $48.68 | $48.85 | $48.73 | 11,477 |
| 2023-04-24 | $48.71 | $48.71 | $48.57 | $48.63 | $48.50 | 5,630 |
| 2023-04-21 | $48.56 | $48.67 | $48.54 | $48.57 | $48.45 | 24,302 |
| 2023-04-20 | $48.52 | $48.59 | $48.52 | $48.56 | $48.56 | 36,971 |
| 2023-04-19 | $48.50 | $48.51 | $48.43 | $48.47 | $48.47 | 11,603 |
| 2023-04-18 | $48.53 | $48.56 | $48.50 | $48.54 | $48.54 | 27,775 |
| 2023-04-17 | $48.48 | $48.53 | $48.46 | $48.52 | $48.52 | 7,869 |
| 2023-04-14 | $48.59 | $48.61 | $48.55 | $48.59 | $48.59 | 8,281 |
| 2023-04-13 | $48.73 | $48.74 | $48.69 | $48.72 | $48.72 | 30,758 |
| 2023-04-12 | $48.62 | $48.68 | $48.56 | $48.64 | $48.64 | 11,998 |
| 2023-04-11 | $48.57 | $48.59 | $48.56 | $48.57 | $48.57 | 5,192 |
| 2023-04-10 | $48.46 | $48.62 | $48.46 | $48.59 | $48.59 | 5,641 |
| 2023-04-06 | $48.79 | $48.83 | $48.74 | $48.79 | $48.79 | 11,820 |
| 2023-04-05 | $48.85 | $48.95 | $48.82 | $48.82 | $48.82 | 9,569 |
| 2023-04-04 | $48.45 | $48.76 | $48.45 | $48.75 | $48.75 | 14,124 |
| 2023-04-03 | $48.39 | $48.64 | $48.39 | $48.64 | $48.64 | 15,152 |
| 2023-03-31 | $48.41 | $48.46 | $48.34 | $48.46 | $48.46 | 22,617 |
| 2023-03-30 | $48.28 | $48.36 | $48.28 | $48.34 | $48.34 | 11,317 |
| 2023-03-29 | $48.17 | $48.32 | $48.17 | $48.32 | $48.32 | 6,742 |
| 2023-03-28 | $48.67 | $48.67 | $48.35 | $48.40 | $48.29 | 8,763 |
| 2023-03-27 | $48.49 | $48.61 | $48.48 | $48.48 | $48.37 | 8,911 |
| 2023-03-24 | $48.88 | $48.88 | $48.67 | $48.70 | $48.59 | 7,607 |
| 2023-03-23 | $48.58 | $48.73 | $48.56 | $48.73 | $48.61 | 11,578 |
| 2023-03-22 | $48.34 | $48.58 | $48.21 | $48.58 | $48.47 | 15,093 |
| 2023-03-21 | $47.99 | $48.36 | $47.96 | $48.14 | $48.03 | 47,935 |
| 2023-03-20 | $48.40 | $48.47 | $48.32 | $48.38 | $48.27 | 28,239 |
| 2023-03-17 | $48.37 | $48.50 | $48.37 | $48.48 | $48.48 | 3,815 |
| 2023-03-16 | $48.50 | $48.50 | $48.19 | $48.19 | $48.19 | 7,404 |
| 2023-03-15 | $48.39 | $48.48 | $48.29 | $48.40 | $48.40 | 11,115 |
| 2023-03-14 | $48.15 | $48.26 | $48.10 | $48.20 | $48.20 | 8,860 |
| 2023-03-13 | $48.20 | $48.59 | $48.20 | $48.38 | $48.38 | 9,772 |
| 2023-03-10 | $48.08 | $48.13 | $47.99 | $48.11 | $48.11 | 65,295 |
| 2023-03-09 | $47.77 | $47.87 | $47.76 | $47.81 | $47.81 | 13,376 |
| 2023-03-08 | $47.73 | $47.78 | $47.67 | $47.67 | $47.67 | 7,254 |
| 2023-03-07 | $47.85 | $47.85 | $47.74 | $47.80 | $47.80 | 40,599 |
| 2023-03-06 | $47.88 | $47.90 | $47.81 | $47.82 | $47.82 | 7,507 |
| 2023-03-03 | $47.80 | $47.86 | $47.79 | $47.86 | $47.86 | 24,051 |
| 2023-03-02 | $47.76 | $47.78 | $47.70 | $47.74 | $47.74 | 8,190 |
| 2023-03-01 | $47.86 | $47.88 | $47.75 | $47.79 | $47.79 | 9,353 |
| 2023-02-28 | $47.98 | $47.98 | $47.82 | $47.93 | $47.93 | 15,179 |
| 2023-02-27 | $47.73 | $47.93 | $47.73 | $47.90 | $47.90 | 9,191 |
| 2023-02-24 | $47.90 | $47.91 | $47.69 | $47.81 | $47.81 | 49,144 |
| 2023-02-23 | $48.04 | $48.09 | $48.03 | $48.06 | $47.96 | 11,862 |
| 2023-02-22 | $48.07 | $48.10 | $48.00 | $48.00 | $47.90 | 54,733 |
| 2023-02-21 | $48.07 | $48.13 | $48.00 | $48.01 | $47.91 | 31,472 |
| 2023-02-17 | $48.12 | $48.21 | $48.12 | $48.21 | $48.11 | 7,762 |
| 2023-02-16 | $48.03 | $48.21 | $48.03 | $48.13 | $48.03 | 18,578 |
| 2023-02-15 | $48.18 | $48.18 | $48.11 | $48.15 | $48.04 | 10,507 |
| 2023-02-14 | $48.17 | $48.26 | $48.14 | $48.17 | $48.07 | 15,639 |
| 2023-02-13 | $48.25 | $48.53 | $48.22 | $48.29 | $48.19 | 130,919 |
| 2023-02-10 | $48.30 | $48.34 | $48.25 | $48.25 | $48.25 | 7,759 |
| 2023-02-09 | $48.42 | $48.46 | $48.30 | $48.37 | $48.37 | 9,904 |
| 2023-02-08 | $48.41 | $48.45 | $48.26 | $48.36 | $48.36 | 44,816 |
| 2023-02-07 | $48.40 | $48.43 | $48.35 | $48.36 | $48.36 | 8,777 |
| 2023-02-06 | $48.34 | $48.47 | $48.34 | $48.36 | $48.36 | 16,251 |
| 2023-02-03 | $48.62 | $48.65 | $48.51 | $48.52 | $48.52 | 72,635 |
| 2023-02-02 | $48.83 | $48.83 | $48.72 | $48.72 | $48.72 | 9,848 |
| 2023-02-01 | $48.58 | $48.71 | $48.51 | $48.71 | $48.71 | 17,192 |
| 2023-01-31 | $48.52 | $48.55 | $48.46 | $48.55 | $48.55 | 28,765 |
| 2023-01-30 | $48.41 | $48.58 | $48.39 | $48.43 | $48.43 | 9,368 |
| 2023-01-27 | $48.48 | $48.51 | $48.44 | $48.50 | $48.50 | 88,884 |
| 2023-01-26 | $48.70 | $48.70 | $48.62 | $48.64 | $48.49 | 5,206 |
| 2023-01-25 | $48.66 | $48.67 | $48.61 | $48.63 | $48.47 | 4,113 |
| 2023-01-24 | $48.57 | $48.62 | $48.55 | $48.60 | $48.44 | 29,101 |
| 2023-01-23 | $48.58 | $48.63 | $48.55 | $48.57 | $48.41 | 26,512 |
| 2023-01-20 | $48.67 | $48.68 | $48.58 | $48.59 | $48.43 | 1,856,431 |
| 2023-01-19 | $48.70 | $48.75 | $48.67 | $48.70 | $48.54 | 17,329 |
| 2023-01-18 | $48.82 | $48.82 | $48.71 | $48.73 | $48.57 | 25,679 |
| 2023-01-17 | $48.51 | $48.58 | $48.50 | $48.52 | $48.36 | 317,957 |
| 2023-01-13 | $48.73 | $48.73 | $48.48 | $48.49 | $48.33 | 27,704 |
| 2023-01-12 | $48.49 | $48.62 | $48.49 | $48.58 | $48.42 | 35,261 |
| 2023-01-11 | $48.45 | $48.45 | $48.36 | $48.40 | $48.24 | 22,896 |
| 2023-01-10 | $48.33 | $48.37 | $48.29 | $48.35 | $48.19 | 53,775 |
| 2023-01-09 | $48.33 | $48.41 | $48.32 | $48.36 | $48.20 | 16,009 |
| 2023-01-06 | $48.03 | $48.32 | $48.03 | $48.31 | $48.16 | 39,620 |
| 2023-01-05 | $47.98 | $48.06 | $47.98 | $48.01 | $47.86 | 43,678 |
| 2023-01-04 | $48.08 | $48.16 | $48.08 | $48.10 | $47.95 | 14,505 |
| 2023-01-03 | $48.10 | $48.10 | $48.00 | $48.02 | $47.87 | 23,075 |
| 2022-12-30 | $48.03 | $48.08 | $47.97 | $47.97 | $47.82 | 29,749 |
| 2022-12-29 | $47.91 | $48.04 | $47.91 | $48.04 | $47.88 | 36,018 |
| 2022-12-28 | $48.02 | $48.05 | $47.95 | $47.95 | $47.80 | 53,748 |
| 2022-12-27 | $47.99 | $48.17 | $47.99 | $48.14 | $47.86 | 61,348 |
| 2022-12-23 | $48.31 | $48.31 | $48.20 | $48.23 | $48.23 | 21,830 |
| 2022-12-22 | $48.20 | $48.38 | $48.19 | $48.24 | $48.24 | 72,109 |
| 2022-12-21 | $48.22 | $48.31 | $48.22 | $48.27 | $48.27 | 29,206 |
| 2022-12-20 | $48.17 | $48.23 | $48.17 | $48.21 | $48.21 | 23,236 |
| 2022-12-19 | $48.34 | $48.38 | $47.84 | $48.14 | $48.14 | 153,043 |
| 2022-12-16 | $48.31 | $48.38 | $48.27 | $48.36 | $48.36 | 23,345 |
| 2022-12-15 | $48.30 | $48.38 | $48.29 | $48.34 | $48.34 | 41,741 |
| 2022-12-14 | $48.11 | $48.41 | $48.11 | $48.31 | $48.31 | 15,570 |
| 2022-12-13 | $47.94 | $48.39 | $47.94 | $48.30 | $48.30 | 195,927 |
| 2022-12-12 | $48.11 | $48.22 | $48.09 | $48.09 | $48.09 | 27,053 |
| 2022-12-09 | $48.17 | $48.20 | $48.13 | $48.15 | $48.15 | 19,295 |
| 2022-12-08 | $48.21 | $48.24 | $48.19 | $48.19 | $48.19 | 42,522 |
| 2022-12-07 | $48.17 | $48.27 | $48.15 | $48.25 | $48.25 | 87,209 |
| 2022-12-06 | $48.09 | $48.11 | $47.92 | $48.07 | $48.07 | 72,317 |
| 2022-12-05 | $48.15 | $48.17 | $48.00 | $48.02 | $48.02 | 130,194 |
| 2022-12-02 | $48.13 | $48.23 | $48.08 | $48.23 | $48.23 | 47,394 |
| 2022-12-01 | $48.15 | $48.19 | $48.08 | $48.16 | $48.16 | 271,066 |
| 2022-11-30 | $47.78 | $48.03 | $47.77 | $48.03 | $48.03 | 20,514 |
| 2022-11-29 | $47.90 | $47.90 | $47.84 | $47.84 | $47.84 | 16,355 |
| 2022-11-28 | $47.90 | $47.91 | $47.83 | $47.91 | $47.91 | 10,215 |
| 2022-11-25 | $48.02 | $48.02 | $47.93 | $47.98 | $47.98 | 15,100 |
| 2022-11-23 | $47.92 | $47.94 | $47.90 | $47.93 | $47.93 | 13,562 |
| 2022-11-22 | $47.92 | $47.92 | $47.85 | $47.90 | $47.90 | 17,869 |
| 2022-11-21 | $47.90 | $47.93 | $47.78 | $47.78 | $47.78 | 17,114 |
| 2022-11-18 | $48.23 | $48.23 | $47.84 | $47.84 | $47.84 | 27,093 |
| 2022-11-17 | $47.56 | $47.91 | $47.56 | $47.88 | $47.88 | 11,891 |
| 2022-11-16 | $47.96 | $48.00 | $47.90 | $47.95 | $47.95 | 69,061 |
| 2022-11-15 | $47.94 | $47.94 | $47.80 | $47.85 | $47.85 | 60,416 |
| 2022-11-14 | $47.79 | $47.88 | $47.75 | $47.84 | $47.84 | 1,983,156 |
| 2022-11-11 | $48.09 | $48.09 | $47.75 | $47.80 | $47.80 | 15,971 |
| 2022-11-10 | $47.56 | $47.89 | $47.56 | $47.79 | $47.79 | 19,759 |
| 2022-11-09 | $46.88 | $47.40 | $46.88 | $47.40 | $47.40 | 25,592 |
| 2022-11-08 | $47.27 | $47.31 | $47.26 | $47.28 | $47.28 | 16,425 |
| 2022-11-07 | $47.19 | $47.24 | $47.18 | $47.22 | $47.22 | 24,345 |
| 2022-11-04 | $47.19 | $47.25 | $47.15 | $47.24 | $47.24 | 26,064 |
| 2022-11-03 | $47.13 | $47.21 | $47.10 | $47.19 | $47.19 | 74,967 |
| 2022-11-02 | $47.34 | $47.44 | $47.24 | $47.26 | $47.26 | 7,179 |
| 2022-11-01 | $47.36 | $47.49 | $47.31 | $47.37 | $47.37 | 25,813 |
| 2022-10-31 | $47.34 | $47.39 | $47.29 | $47.29 | $47.29 | 29,359 |
| 2022-10-28 | $47.52 | $47.52 | $47.40 | $47.42 | $47.42 | 11,108 |
| 2022-10-27 | $47.24 | $47.52 | $47.24 | $47.42 | $47.42 | 49,757 |
| 2022-10-26 | $47.37 | $47.49 | $47.37 | $47.42 | $47.33 | 118,881 |
| 2022-10-25 | $47.44 | $47.46 | $47.33 | $47.36 | $47.27 | 23,638 |
| 2022-10-24 | $47.19 | $47.27 | $47.19 | $47.24 | $47.15 | 23,149 |
| 2022-10-21 | $46.97 | $47.24 | $46.97 | $47.23 | $47.14 | 16,025 |
| 2022-10-20 | $47.10 | $47.21 | $47.04 | $47.07 | $46.98 | 17,629 |
| 2022-10-19 | $47.28 | $47.29 | $47.16 | $47.19 | $47.19 | 20,635 |
| 2022-10-18 | $47.31 | $47.43 | $47.30 | $47.35 | $47.35 | 16,922 |
| 2022-10-17 | $47.17 | $47.40 | $47.17 | $47.32 | $47.32 | 46,406 |
| 2022-10-14 | $47.36 | $47.43 | $47.21 | $47.23 | $47.23 | 36,130 |
| 2022-10-13 | $47.16 | $47.40 | $47.10 | $47.33 | $47.33 | 13,541 |
| 2022-10-12 | $47.48 | $47.48 | $47.39 | $47.44 | $47.44 | 9,712 |
| 2022-10-11 | $47.38 | $47.51 | $47.38 | $47.42 | $47.42 | 23,701 |
| 2022-10-10 | $47.50 | $47.50 | $47.39 | $47.45 | $47.45 | 35,138 |
| 2022-10-07 | $47.50 | $47.67 | $47.50 | $47.50 | $47.50 | 21,270 |
| 2022-10-06 | $47.63 | $47.72 | $47.63 | $47.65 | $47.65 | 12,528 |
| 2022-10-05 | $47.75 | $47.93 | $47.64 | $47.73 | $47.73 | 22,706 |
| 2022-10-04 | $47.80 | $47.92 | $47.80 | $47.87 | $47.87 | 44,339 |
| 2022-10-03 | $47.70 | $47.86 | $47.66 | $47.75 | $47.75 | 43,363 |
| 2022-09-30 | $47.50 | $47.73 | $47.50 | $47.60 | $47.60 | 21,370 |
| 2022-09-29 | $47.66 | $47.66 | $47.54 | $47.61 | $47.61 | 13,917 |
| 2022-09-28 | $47.58 | $47.76 | $47.57 | $47.73 | $47.73 | 19,379 |
| 2022-09-27 | $47.54 | $47.65 | $47.47 | $47.51 | $47.44 | 5,584 |
| 2022-09-26 | $47.58 | $47.76 | $47.55 | $47.59 | $47.59 | 12,755 |
| 2022-09-23 | $47.86 | $47.90 | $47.75 | $47.80 | $47.80 | 14,537 |
| 2022-09-22 | $48.01 | $48.01 | $47.87 | $47.90 | $47.90 | 109,276 |
| 2022-09-21 | $48.18 | $48.19 | $48.01 | $48.09 | $48.09 | 10,807 |
| 2022-09-20 | $48.12 | $48.20 | $47.79 | $48.12 | $48.12 | 11,393 |
| 2022-09-19 | $48.11 | $48.26 | $48.11 | $48.19 | $48.19 | 8,914 |
| 2022-09-16 | $48.07 | $48.24 | $48.07 | $48.24 | $48.24 | 22,092 |
| 2022-09-15 | $48.29 | $48.30 | $48.24 | $48.25 | $48.25 | 3,824 |
| 2022-09-14 | $48.13 | $48.33 | $48.13 | $48.32 | $48.32 | 40,927 |
| 2022-09-13 | $48.10 | $48.38 | $48.06 | $48.30 | $48.30 | 31,244 |
| 2022-09-12 | $48.59 | $48.60 | $48.53 | $48.53 | $48.53 | 7,240 |
| 2022-09-09 | $48.56 | $48.63 | $48.49 | $48.49 | $48.49 | 7,083 |
| 2022-09-08 | $48.51 | $48.57 | $48.51 | $48.53 | $48.53 | 17,234 |
| 2022-09-07 | $48.47 | $48.56 | $48.47 | $48.54 | $48.54 | 3,535 |
| 2022-09-06 | $48.53 | $48.55 | $48.42 | $48.42 | $48.42 | 8,334 |
| 2022-09-02 | $48.60 | $48.64 | $48.57 | $48.60 | $48.60 | 14,610 |
| 2022-09-01 | $48.46 | $48.52 | $48.35 | $48.51 | $48.51 | 20,948 |
| 2022-08-31 | $48.67 | $48.67 | $48.52 | $48.52 | $48.52 | 16,886 |
| 2022-08-30 | $48.75 | $48.75 | $48.58 | $48.60 | $48.60 | 8,962 |
| 2022-08-29 | $48.56 | $48.67 | $48.56 | $48.65 | $48.65 | 25,959 |
| 2022-08-26 | $48.84 | $48.89 | $48.72 | $48.77 | $48.70 | 44,556 |
| 2022-08-25 | $48.78 | $48.89 | $48.77 | $48.86 | $48.79 | 7,645 |
| 2022-08-24 | $48.64 | $48.88 | $48.64 | $48.77 | $48.70 | 11,391 |
| 2022-08-23 | $48.68 | $48.88 | $48.68 | $48.81 | $48.74 | 19,541 |
| 2022-08-22 | $48.80 | $49.03 | $48.80 | $48.82 | $48.74 | 9,976 |
| 2022-08-19 | $48.92 | $48.93 | $48.86 | $48.89 | $48.82 | 5,272 |
| 2022-08-18 | $48.98 | $49.02 | $48.97 | $49.01 | $48.94 | 6,973 |
| 2022-08-17 | $49.01 | $49.01 | $48.80 | $48.96 | $48.89 | 29,746 |
| 2022-08-16 | $49.00 | $49.06 | $48.99 | $49.03 | $48.96 | 54,804 |
| 2022-08-15 | $49.08 | $49.12 | $49.08 | $49.10 | $49.03 | 7,617 |
| 2022-08-12 | $49.21 | $49.21 | $48.98 | $49.01 | $48.94 | 7,845 |
| 2022-08-11 | $49.11 | $49.16 | $48.97 | $48.97 | $48.90 | 39,185 |
| 2022-08-10 | $49.05 | $49.16 | $49.03 | $49.08 | $49.01 | 42,297 |
| 2022-08-09 | $48.93 | $48.94 | $48.85 | $48.86 | $48.79 | 13,883 |
| 2022-08-08 | $48.75 | $49.00 | $48.75 | $48.99 | $48.91 | 14,436 |
| 2022-08-05 | $48.93 | $48.96 | $48.90 | $48.92 | $48.85 | 8,275 |
| 2022-08-04 | $48.95 | $49.32 | $48.95 | $49.19 | $49.12 | 108,877 |
| 2022-08-03 | $49.05 | $49.05 | $48.91 | $49.04 | $48.96 | 14,149 |
| 2022-08-02 | $49.18 | $49.18 | $49.00 | $49.00 | $48.93 | 11,043 |
| 2022-08-01 | $49.39 | $49.39 | $49.24 | $49.24 | $49.17 | 58,151 |
| 2022-07-29 | $49.05 | $49.31 | $49.05 | $49.24 | $49.17 | 15,677 |
| 2022-07-28 | $49.19 | $49.34 | $49.17 | $49.25 | $49.18 | 24,595 |
| 2022-07-27 | $48.95 | $49.03 | $48.95 | $49.02 | $48.95 | 6,228 |
| 2022-07-26 | $48.77 | $49.07 | $48.77 | $48.98 | $48.84 | 13,606 |
| 2022-07-25 | $49.01 | $49.06 | $49.00 | $49.03 | $48.89 | 7,189 |
| 2022-07-22 | $49.00 | $49.08 | $48.96 | $49.07 | $48.93 | 10,149 |
| 2022-07-21 | $48.67 | $48.89 | $48.67 | $48.82 | $48.68 | 27,427 |
| 2022-07-20 | $48.98 | $48.98 | $48.67 | $48.67 | $48.53 | 260,634 |
| 2022-07-19 | $48.93 | $49.00 | $48.61 | $48.69 | $48.55 | 25,205 |
| 2022-07-18 | $48.71 | $48.77 | $48.67 | $48.75 | $48.61 | 22,893 |
| 2022-07-15 | $48.65 | $48.80 | $48.65 | $48.75 | $48.61 | 56,035 |
| 2022-07-14 | $48.65 | $48.68 | $48.56 | $48.68 | $48.54 | 32,346 |
| 2022-07-13 | $48.65 | $48.73 | $48.63 | $48.70 | $48.57 | 13,710 |
| 2022-07-12 | $48.64 | $48.83 | $48.64 | $48.72 | $48.58 | 49,501 |
| 2022-07-11 | $48.77 | $48.80 | $48.68 | $48.69 | $48.55 | 24,606 |
| 2022-07-08 | $48.77 | $48.77 | $48.72 | $48.75 | $48.62 | 11,343 |
| 2022-07-07 | $48.79 | $48.85 | $48.78 | $48.80 | $48.66 | 60,283 |
| 2022-07-06 | $48.98 | $49.00 | $48.80 | $48.80 | $48.66 | 18,111 |
| 2022-07-05 | $48.97 | $48.99 | $48.95 | $48.95 | $48.81 | 35,102 |
| 2022-07-01 | $48.91 | $48.99 | $48.69 | $48.86 | $48.72 | 23,046 |
| 2022-06-30 | $48.64 | $48.74 | $48.64 | $48.69 | $48.56 | 23,471 |
| 2022-06-29 | $48.38 | $48.60 | $48.38 | $48.60 | $48.46 | 30,677 |
| 2022-06-28 | $48.61 | $48.61 | $48.48 | $48.52 | $48.38 | 30,028 |
| 2022-06-27 | $48.58 | $48.68 | $48.55 | $48.57 | $48.38 | 13,281 |
| 2022-06-24 | $48.70 | $48.77 | $48.65 | $48.65 | $48.46 | 25,441 |
| 2022-06-23 | $48.70 | $48.75 | $48.63 | $48.63 | $48.44 | 27,910 |
| 2022-06-22 | $48.45 | $48.60 | $48.45 | $48.53 | $48.34 | 22,357 |
| 2022-06-21 | $48.12 | $48.50 | $48.12 | $48.40 | $48.21 | 21,193 |
| 2022-06-17 | $48.52 | $48.54 | $48.39 | $48.46 | $48.27 | 69,766 |
| 2022-06-16 | $48.32 | $48.47 | $48.30 | $48.47 | $48.28 | 23,445 |
| 2022-06-15 | $48.33 | $48.48 | $48.27 | $48.42 | $48.23 | 27,334 |
| 2022-06-14 | $48.34 | $48.41 | $48.15 | $48.15 | $47.96 | 21,308 |
| 2022-06-13 | $48.31 | $48.44 | $48.17 | $48.34 | $48.15 | 18,651 |
| 2022-06-10 | $48.82 | $48.82 | $48.67 | $48.67 | $48.48 | 16,960 |
| 2022-06-09 | $49.08 | $49.08 | $48.95 | $48.96 | $48.77 | 15,262 |
| 2022-06-08 | $49.03 | $49.09 | $49.01 | $49.01 | $48.82 | 20,015 |
| 2022-06-07 | $48.96 | $49.10 | $48.96 | $49.04 | $48.85 | 26,679 |
| 2022-06-06 | $49.18 | $49.18 | $49.03 | $49.04 | $48.85 | 17,781 |
| 2022-06-03 | $49.04 | $49.16 | $49.04 | $49.12 | $48.93 | 210,750 |
| 2022-06-02 | $49.21 | $49.21 | $49.14 | $49.17 | $48.98 | 19,274 |
| 2022-06-01 | $49.28 | $49.28 | $49.12 | $49.13 | $48.94 | 12,403 |
| 2022-05-31 | $49.30 | $49.31 | $49.25 | $49.29 | $49.10 | 15,542 |
| 2022-05-27 | $49.38 | $49.40 | $49.36 | $49.39 | $49.20 | 17,942 |
| 2022-05-26 | $49.37 | $49.40 | $49.34 | $49.35 | $49.16 | 17,125 |
| 2022-05-25 | $49.34 | $49.40 | $49.31 | $49.34 | $49.10 | 23,032 |
| 2022-05-24 | $49.18 | $49.35 | $48.99 | $49.27 | $49.03 | 27,284 |
| 2022-05-23 | $49.00 | $49.16 | $49.00 | $49.11 | $48.87 | 27,401 |
| 2022-05-20 | $49.19 | $49.19 | $49.10 | $49.19 | $48.95 | 39,236 |
| 2022-05-19 | $49.13 | $49.20 | $49.11 | $49.12 | $48.88 | 37,124 |
| 2022-05-18 | $49.06 | $49.10 | $49.02 | $49.09 | $48.85 | 55,233 |
| 2022-05-17 | $49.11 | $49.15 | $49.00 | $49.01 | $48.77 | 32,314 |
| 2022-05-16 | $49.17 | $49.24 | $49.16 | $49.17 | $48.93 | 19,063 |
| 2022-05-13 | $49.23 | $49.23 | $49.11 | $49.11 | $48.87 | 37,047 |
| 2022-05-12 | $49.12 | $49.23 | $49.12 | $49.17 | $48.93 | 17,276 |
| 2022-05-11 | $49.12 | $49.19 | $49.06 | $49.06 | $48.82 | 20,860 |
| 2022-05-10 | $49.12 | $49.25 | $49.12 | $49.13 | $48.89 | 24,338 |
| 2022-05-09 | $49.05 | $49.15 | $49.04 | $49.12 | $48.88 | 19,486 |
| 2022-05-06 | $49.06 | $49.11 | $49.04 | $49.05 | $48.81 | 11,675 |
| 2022-05-05 | $49.10 | $49.16 | $49.01 | $49.07 | $48.83 | 23,427 |
| 2022-05-04 | $48.95 | $49.21 | $48.93 | $49.21 | $48.97 | 24,115 |
| 2022-05-03 | $49.07 | $49.14 | $49.04 | $49.04 | $48.80 | 24,552 |
| 2022-05-02 | $49.07 | $49.11 | $49.01 | $49.03 | $48.79 | 29,173 |
| 2022-04-29 | $49.11 | $49.18 | $49.07 | $49.07 | $48.83 | 34,678 |
| 2022-04-28 | $49.26 | $49.30 | $49.19 | $49.21 | $48.97 | 85,121 |
| 2022-04-27 | $49.28 | $49.38 | $49.25 | $49.29 | $49.05 | 45,255 |
| 2022-04-26 | $49.26 | $49.40 | $49.26 | $49.39 | $49.10 | 143,571 |
| 2022-04-25 | $49.23 | $49.34 | $49.20 | $49.27 | $48.98 | 23,399 |
| 2022-04-22 | $49.07 | $49.16 | $49.06 | $49.12 | $48.83 | 50,813 |
| 2022-04-21 | $49.10 | $49.26 | $49.10 | $49.14 | $48.85 | 24,744 |
| 2022-04-20 | $49.13 | $49.33 | $49.13 | $49.26 | $48.97 | 84,483 |
| 2022-04-19 | $49.26 | $49.33 | $49.20 | $49.20 | $48.91 | 21,068 |
| 2022-04-18 | $49.20 | $49.47 | $49.20 | $49.40 | $49.11 | 27,286 |
| 2022-04-14 | $49.37 | $49.53 | $49.37 | $49.47 | $49.18 | 14,787 |
| 2022-04-13 | $49.45 | $49.67 | $49.45 | $49.58 | $49.29 | 39,191 |
| 2022-04-12 | $49.52 | $49.55 | $49.49 | $49.52 | $49.23 | 12,890 |
| 2022-04-11 | $49.28 | $49.40 | $49.28 | $49.39 | $49.10 | 39,250 |
| 2022-04-08 | $49.46 | $49.48 | $49.42 | $49.45 | $49.16 | 27,313 |
| 2022-04-07 | $49.58 | $49.58 | $49.52 | $49.54 | $49.25 | 27,011 |
| 2022-04-06 | $49.41 | $49.53 | $49.40 | $49.51 | $49.22 | 23,242 |
| 2022-04-05 | $49.65 | $49.65 | $49.50 | $49.55 | $49.26 | 13,417 |
| 2022-04-04 | $49.64 | $49.69 | $49.61 | $49.69 | $49.40 | 25,542 |
| 2022-04-01 | $49.60 | $49.69 | $49.60 | $49.66 | $49.37 | 18,762 |
| 2022-03-31 | $49.74 | $49.80 | $49.74 | $49.77 | $49.48 | 17,254 |
| 2022-03-30 | $49.72 | $49.75 | $49.70 | $49.74 | $49.45 | 17,974 |
| 2022-03-29 | $49.51 | $49.70 | $49.51 | $49.69 | $49.40 | 30,478 |
| 2022-03-28 | $49.61 | $49.70 | $49.60 | $49.61 | $49.28 | 26,169 |
| 2022-03-25 | $49.72 | $49.80 | $49.51 | $49.60 | $49.27 | 72,677 |
| 2022-03-24 | $49.84 | $49.90 | $49.77 | $49.84 | $49.51 | 39,435 |
| 2022-03-23 | $49.76 | $49.91 | $49.76 | $49.84 | $49.51 | 43,826 |
| 2022-03-22 | $49.81 | $49.85 | $49.76 | $49.80 | $49.47 | 130,629 |
| 2022-03-21 | $49.94 | $50.01 | $49.83 | $49.83 | $49.50 | 20,455 |
| 2022-03-18 | $50.04 | $50.08 | $50.01 | $50.08 | $49.75 | 23,613 |
| 2022-03-17 | $50.01 | $50.05 | $49.96 | $50.03 | $49.70 | 34,601 |
| 2022-03-16 | $50.00 | $50.04 | $49.87 | $50.01 | $49.68 | 17,598 |
| 2022-03-15 | $49.90 | $50.06 | $49.90 | $49.97 | $49.64 | 13,919 |
| 2022-03-14 | $50.04 | $50.07 | $49.93 | $49.93 | $49.60 | 73,899 |
| 2022-03-11 | $50.20 | $50.24 | $50.14 | $50.14 | $49.81 | 68,453 |
| 2022-03-10 | $50.25 | $50.32 | $50.20 | $50.21 | $49.88 | 34,275 |
| 2022-03-09 | $50.31 | $50.40 | $50.27 | $50.31 | $49.98 | 52,473 |
| 2022-03-08 | $50.42 | $50.46 | $50.35 | $50.35 | $50.02 | 14,266 |
| 2022-03-07 | $50.52 | $50.63 | $50.52 | $50.54 | $50.20 | 7,578 |
| 2022-03-04 | $50.76 | $50.80 | $50.72 | $50.76 | $50.42 | 20,585 |
| 2022-03-03 | $50.71 | $50.73 | $50.65 | $50.69 | $50.35 | 30,817 |
| 2022-03-02 | $50.78 | $50.81 | $50.69 | $50.69 | $50.35 | 14,620 |
| 2022-03-01 | $50.78 | $51.03 | $50.78 | $50.95 | $50.61 | 44,263 |
| 2022-02-28 | $50.72 | $50.78 | $50.68 | $50.78 | $50.44 | 12,838 |
| 2022-02-25 | $50.64 | $50.65 | $50.56 | $50.62 | $50.28 | 12,804 |
| 2022-02-24 | $50.46 | $50.68 | $50.46 | $50.59 | $50.25 | 20,952 |
| 2022-02-23 | $50.64 | $50.70 | $50.61 | $50.61 | $50.23 | 77,654 |
| 2022-02-22 | $50.70 | $50.74 | $50.68 | $50.71 | $50.33 | 21,900 |
| 2022-02-18 | $50.76 | $50.81 | $50.75 | $50.79 | $50.41 | 51,007 |
| 2022-02-17 | $50.95 | $50.95 | $50.71 | $50.76 | $50.38 | 20,825 |
| 2022-02-16 | $50.68 | $50.72 | $50.63 | $50.72 | $50.34 | 42,024 |
| 2022-02-15 | $50.61 | $50.72 | $50.61 | $50.67 | $50.29 | 30,501 |
| 2022-02-14 | $50.70 | $50.72 | $50.62 | $50.66 | $50.28 | 25,080 |
| 2022-02-11 | $50.76 | $50.85 | $50.68 | $50.85 | $50.47 | 27,938 |
| 2022-02-10 | $50.83 | $50.87 | $50.67 | $50.67 | $50.29 | 24,652 |
| 2022-02-09 | $51.01 | $51.01 | $50.94 | $50.95 | $50.57 | 37,612 |
| 2022-02-08 | $50.99 | $51.03 | $50.94 | $50.97 | $50.59 | 14,126 |
| 2022-02-07 | $50.88 | $51.03 | $50.88 | $51.03 | $50.64 | 18,009 |
| 2022-02-04 | $50.81 | $51.06 | $50.81 | $50.96 | $50.58 | 27,022 |
| 2022-02-03 | $51.19 | $51.22 | $51.14 | $51.17 | $50.78 | 35,014 |
| 2022-02-02 | $51.22 | $51.28 | $51.22 | $51.25 | $50.86 | 18,149 |
| 2022-02-01 | $51.50 | $51.50 | $51.18 | $51.21 | $50.82 | 15,800 |
| 2022-01-31 | $51.28 | $51.28 | $51.12 | $51.23 | $50.84 | 24,308 |
| 2022-01-28 | $51.12 | $51.17 | $51.10 | $51.17 | $50.78 | 12,870 |
| 2022-01-27 | $51.45 | $51.45 | $51.16 | $51.18 | $50.79 | 20,035 |
| 2022-01-26 | $50.83 | $51.45 | $50.83 | $51.22 | $50.80 | 71,363 |
| 2022-01-25 | $51.40 | $51.42 | $51.38 | $51.38 | $50.95 | 178,696 |
| 2022-01-24 | $51.07 | $51.44 | $51.07 | $51.41 | $50.98 | 22,354 |
| 2022-01-21 | $51.21 | $51.40 | $51.21 | $51.39 | $50.96 | 54,628 |
| 2022-01-20 | $50.50 | $51.36 | $50.50 | $51.32 | $50.89 | 30,203 |
| 2022-01-19 | $51.30 | $51.36 | $51.17 | $51.31 | $50.88 | 22,160 |
| 2022-01-18 | $51.33 | $51.35 | $51.27 | $51.28 | $50.86 | 30,082 |
| 2022-01-14 | $51.48 | $51.48 | $51.41 | $51.42 | $51.00 | 31,013 |
| 2022-01-13 | $51.42 | $51.54 | $51.42 | $51.54 | $51.11 | 40,869 |
| 2022-01-12 | $51.54 | $51.54 | $51.43 | $51.49 | $51.06 | 22,974 |
| 2022-01-11 | $51.45 | $51.51 | $51.43 | $51.51 | $51.08 | 13,613 |
| 2022-01-10 | $51.68 | $51.68 | $51.44 | $51.48 | $51.06 | 26,800 |
| 2022-01-07 | $50.17 | $51.53 | $50.17 | $51.52 | $51.10 | 35,516 |
| 2022-01-06 | $51.43 | $51.56 | $51.43 | $51.49 | $51.06 | 13,836 |
| 2022-01-05 | $51.79 | $51.79 | $51.61 | $51.61 | $51.18 | 40,236 |
| 2022-01-04 | $51.67 | $51.75 | $51.65 | $51.75 | $51.32 | 104,205 |
| 2022-01-03 | $51.68 | $51.73 | $51.67 | $51.69 | $51.26 | 80,124 |
| 2021-12-31 | $51.80 | $51.84 | $51.76 | $51.79 | $51.36 | 16,118 |
| 2021-12-30 | $51.72 | $51.84 | $51.71 | $51.78 | $51.35 | 81,783 |
| 2021-12-29 | $51.79 | $51.79 | $51.71 | $51.75 | $51.32 | 27,273 |
| 2021-12-28 | $51.82 | $51.84 | $51.78 | $51.82 | $51.35 | 26,460 |
| 2021-12-27 | $51.76 | $51.82 | $51.76 | $51.79 | $51.33 | 36,597 |
| 2021-12-23 | $51.80 | $51.83 | $51.76 | $51.83 | $51.36 | 44,096 |
| 2021-12-22 | $51.85 | $51.85 | $51.77 | $51.81 | $51.34 | 17,368 |
| 2021-12-21 | $51.62 | $51.84 | $51.62 | $51.80 | $51.33 | 29,071 |
| 2021-12-20 | $51.75 | $51.89 | $51.75 | $51.83 | $51.36 | 38,079 |
| 2021-12-17 | $51.85 | $51.89 | $51.83 | $51.86 | $51.39 | 13,492 |
| 2021-12-16 | $51.80 | $51.88 | $51.79 | $51.82 | $51.35 | 19,949 |
| 2021-12-15 | $51.67 | $51.79 | $51.67 | $51.75 | $51.28 | 20,751 |
| 2021-12-14 | $51.95 | $51.95 | $51.67 | $51.76 | $51.29 | 20,533 |
| 2021-12-13 | $51.70 | $51.80 | $51.70 | $51.79 | $51.32 | 15,965 |
| 2021-12-10 | $51.72 | $51.78 | $51.58 | $51.76 | $51.29 | 37,817 |
| 2021-12-09 | $51.74 | $51.75 | $51.70 | $51.73 | $51.27 | 9,137 |
| 2021-12-08 | $51.72 | $51.75 | $51.69 | $51.73 | $51.26 | 13,613 |
| 2021-12-07 | $51.76 | $51.80 | $51.74 | $51.76 | $51.29 | 20,842 |
| 2021-12-06 | $51.82 | $51.83 | $51.78 | $51.78 | $51.31 | 17,671 |
| 2021-12-03 | $51.70 | $51.87 | $51.70 | $51.83 | $51.36 | 31,269 |
| 2021-12-02 | $51.79 | $51.80 | $51.72 | $51.79 | $51.32 | 93,878 |
| 2021-12-01 | $51.73 | $51.80 | $51.73 | $51.79 | $51.32 | 5,752 |
| 2021-11-30 | $51.90 | $51.90 | $51.76 | $51.78 | $51.31 | 57,414 |
| 2021-11-29 | $51.67 | $51.79 | $51.67 | $51.79 | $51.32 | 63,698 |
| 2021-11-26 | $51.70 | $51.79 | $51.70 | $51.73 | $51.26 | 11,165 |
| 2021-11-24 | $51.66 | $51.69 | $51.66 | $51.69 | $51.18 | 38,768 |
| 2021-11-23 | $51.73 | $51.77 | $51.70 | $51.71 | $51.20 | 51,086 |
| 2021-11-22 | $51.82 | $51.87 | $51.73 | $51.73 | $51.22 | 12,717 |
| 2021-11-19 | $51.89 | $51.99 | $51.85 | $51.85 | $51.34 | 27,356 |
| 2021-11-18 | $51.84 | $51.89 | $51.84 | $51.87 | $51.36 | 20,676 |
| 2021-11-17 | $51.82 | $51.88 | $51.82 | $51.87 | $51.36 | 13,856 |
| 2021-11-16 | $51.83 | $51.86 | $51.82 | $51.82 | $51.31 | 18,924 |
| 2021-11-15 | $51.85 | $51.89 | $51.59 | $51.82 | $51.31 | 21,074 |
| 2021-11-12 | $51.89 | $51.90 | $51.87 | $51.88 | $51.37 | 13,816 |
| 2021-11-11 | $51.93 | $51.95 | $51.83 | $51.89 | $51.38 | 13,246 |
| 2021-11-10 | $52.12 | $52.12 | $51.93 | $51.93 | $51.42 | 13,405 |
| 2021-11-09 | $52.12 | $52.16 | $52.08 | $52.08 | $51.57 | 18,590 |
| 2021-11-08 | $52.08 | $52.12 | $52.05 | $52.06 | $51.55 | 18,237 |
| 2021-11-05 | $52.09 | $52.15 | $52.05 | $52.14 | $51.63 | 75,182 |
| 2021-11-04 | $52.00 | $52.08 | $52.00 | $52.07 | $51.56 | 14,659 |
| 2021-11-03 | $51.98 | $51.98 | $51.82 | $51.97 | $51.46 | 11,825 |
| 2021-11-02 | $51.98 | $52.02 | $51.95 | $51.97 | $51.46 | 14,796 |
| 2021-11-01 | $51.89 | $51.95 | $51.89 | $51.93 | $51.42 | 8,256 |
| 2021-10-29 | $51.93 | $52.00 | $51.92 | $51.98 | $51.48 | 15,949 |
| 2021-10-28 | $51.89 | $52.03 | $51.89 | $51.98 | $51.47 | 18,462 |
| 2021-10-27 | $52.05 | $52.05 | $51.94 | $51.97 | $51.46 | 31,508 |
| 2021-10-26 | $51.94 | $52.04 | $51.94 | $51.98 | $51.44 | 19,679 |
| 2021-10-25 | $51.96 | $52.05 | $51.96 | $52.01 | $51.47 | 25,491 |
| 2021-10-22 | $51.97 | $52.02 | $51.94 | $51.99 | $51.45 | 22,433 |
| 2021-10-21 | $51.98 | $52.03 | $51.95 | $51.99 | $51.44 | 163,588 |
| 2021-10-20 | $52.02 | $52.08 | $52.02 | $52.04 | $51.50 | 16,485 |
| 2021-10-19 | $52.24 | $52.24 | $52.01 | $52.05 | $51.51 | 30,290 |
| 2021-10-18 | $52.05 | $52.08 | $52.03 | $52.04 | $51.50 | 41,620 |
| 2021-10-15 | $52.10 | $52.17 | $52.09 | $52.11 | $51.56 | 13,214 |
| 2021-10-14 | $52.10 | $52.20 | $51.61 | $52.19 | $51.64 | 12,350 |
| 2021-10-13 | $52.14 | $52.15 | $52.10 | $52.10 | $51.55 | 20,342 |
| 2021-10-12 | $52.00 | $52.14 | $52.00 | $52.12 | $51.57 | 142,799 |
| 2021-10-11 | $52.13 | $52.21 | $52.13 | $52.13 | $51.58 | 9,887 |
| 2021-10-08 | $52.19 | $52.23 | $52.16 | $52.18 | $51.63 | 12,551 |
| 2021-10-07 | $52.25 | $52.29 | $52.21 | $52.23 | $51.69 | 8,877 |
| 2021-10-06 | $52.23 | $52.32 | $52.23 | $52.26 | $51.72 | 19,867 |
| 2021-10-05 | $52.33 | $52.33 | $52.24 | $52.24 | $51.69 | 38,668 |
| 2021-10-04 | $52.26 | $52.33 | $52.26 | $52.30 | $51.75 | 28,340 |
| 2021-10-01 | $52.27 | $52.35 | $52.26 | $52.33 | $51.78 | 19,181 |
| 2021-09-30 | $52.28 | $52.28 | $52.25 | $52.25 | $51.70 | 11,425 |
| 2021-09-29 | $52.23 | $52.30 | $52.23 | $52.26 | $51.71 | 96,245 |
| 2021-09-28 | $52.22 | $52.28 | $52.20 | $52.20 | $51.65 | 26,077 |
| 2021-09-27 | $52.21 | $52.42 | $52.19 | $52.34 | $51.76 | 14,043 |
| 2021-09-24 | $52.34 | $52.37 | $52.30 | $52.34 | $51.76 | 18,418 |
| 2021-09-23 | $52.38 | $52.40 | $52.34 | $52.37 | $51.78 | 8,019 |
| 2021-09-22 | $52.46 | $52.49 | $52.41 | $52.42 | $51.84 | 8,659 |
| 2021-09-21 | $52.46 | $52.50 | $52.41 | $52.41 | $51.83 | 12,093 |
| 2021-09-20 | $52.40 | $52.48 | $52.40 | $52.48 | $51.90 | 12,971 |
| 2021-09-17 | $52.38 | $52.46 | $52.38 | $52.41 | $51.83 | 14,171 |
| 2021-09-16 | $52.46 | $52.53 | $52.44 | $52.44 | $51.86 | 18,722 |
| 2021-09-15 | $52.50 | $52.50 | $52.45 | $52.47 | $51.88 | 7,943 |
| 2021-09-14 | $52.40 | $52.49 | $52.36 | $52.47 | $51.88 | 8,928 |
| 2021-09-13 | $52.51 | $52.51 | $52.43 | $52.46 | $51.88 | 19,065 |
| 2021-09-10 | $52.40 | $52.50 | $52.40 | $52.48 | $51.90 | 13,702 |
| 2021-09-09 | $52.38 | $52.49 | $52.38 | $52.46 | $51.88 | 13,818 |
| 2021-09-08 | $52.41 | $52.46 | $52.41 | $52.41 | $51.83 | 9,372 |
| 2021-09-07 | $52.39 | $52.49 | $52.39 | $52.41 | $51.83 | 12,347 |
| 2021-09-03 | $52.47 | $52.50 | $52.47 | $52.48 | $51.90 | 9,120 |
| 2021-09-02 | $52.54 | $52.54 | $52.47 | $52.48 | $51.90 | 21,988 |
| 2021-09-01 | $52.66 | $52.66 | $52.45 | $52.47 | $51.89 | 55,654 |
| 2021-08-31 | $52.37 | $52.50 | $52.17 | $52.46 | $51.88 | 15,023 |
| 2021-08-30 | $52.40 | $52.45 | $52.40 | $52.45 | $51.86 | 13,424 |
| 2021-08-27 | $52.36 | $52.45 | $52.35 | $52.44 | $51.85 | 9,284 |
| 2021-08-26 | $52.37 | $52.43 | $52.37 | $52.39 | $51.77 | 14,368 |
| 2021-08-25 | $52.39 | $52.44 | $52.38 | $52.39 | $51.77 | 35,158 |
| 2021-08-24 | $52.48 | $52.48 | $52.43 | $52.43 | $51.81 | 18,198 |
| 2021-08-23 | $52.40 | $52.44 | $52.35 | $52.44 | $51.82 | 57,943 |
| 2021-08-20 | $52.39 | $52.48 | $52.39 | $52.41 | $51.79 | 12,033 |
| 2021-08-19 | $52.40 | $52.43 | $52.39 | $52.42 | $51.80 | 14,709 |
| 2021-08-18 | $52.40 | $52.44 | $52.39 | $52.41 | $51.79 | 30,487 |
| 2021-08-17 | $52.45 | $52.45 | $52.42 | $52.43 | $51.81 | 13,960 |
| 2021-08-16 | $52.50 | $52.50 | $52.44 | $52.45 | $51.83 | 31,654 |
| 2021-08-13 | $52.41 | $52.46 | $52.38 | $52.41 | $51.79 | 13,456 |
| 2021-08-12 | $52.37 | $52.42 | $52.37 | $52.38 | $51.76 | 12,431 |
| 2021-08-11 | $52.35 | $52.44 | $52.35 | $52.40 | $51.78 | 11,622 |
| 2021-08-10 | $52.35 | $52.42 | $51.81 | $52.35 | $51.73 | 35,169 |
| 2021-08-09 | $52.43 | $52.43 | $52.39 | $52.39 | $51.77 | 26,233 |
| 2021-08-06 | $52.42 | $52.49 | $52.42 | $52.43 | $51.81 | 8,402 |
| 2021-08-05 | $52.58 | $52.58 | $52.49 | $52.49 | $51.87 | 12,935 |
| 2021-08-04 | $52.50 | $52.59 | $52.50 | $52.53 | $51.91 | 21,267 |
| 2021-08-03 | $52.55 | $52.61 | $52.48 | $52.57 | $51.95 | 90,862 |
| 2021-08-02 | $52.52 | $52.56 | $52.52 | $52.55 | $51.93 | 10,262 |
| 2021-07-30 | $52.66 | $52.66 | $52.38 | $52.52 | $51.90 | 13,424 |
| 2021-07-29 | $52.50 | $52.51 | $52.46 | $52.47 | $51.85 | 14,615 |
| 2021-07-28 | $52.46 | $52.54 | $52.45 | $52.51 | $51.89 | 13,269 |
| 2021-07-27 | $52.51 | $52.55 | $52.50 | $52.53 | $51.86 | 10,327 |
| 2021-07-26 | $52.53 | $52.54 | $52.46 | $52.51 | $51.84 | 29,213 |
| 2021-07-23 | $52.40 | $52.55 | $52.40 | $52.52 | $51.85 | 11,164 |
| 2021-07-22 | $52.49 | $52.56 | $52.48 | $52.53 | $51.86 | 30,919 |
| 2021-07-21 | $52.51 | $52.54 | $52.48 | $52.49 | $51.82 | 34,918 |
| 2021-07-20 | $52.58 | $52.58 | $52.47 | $52.51 | $51.84 | 2,755,518 |
| 2021-07-19 | $52.40 | $52.56 | $52.40 | $52.49 | $51.82 | 53,719 |
| 2021-07-16 | $52.39 | $52.47 | $52.39 | $52.42 | $51.75 | 23,807 |
| 2021-07-15 | $52.48 | $52.49 | $52.43 | $52.45 | $51.78 | 34,199 |
| 2021-07-14 | $52.42 | $52.48 | $52.41 | $52.45 | $51.78 | 46,778 |
| 2021-07-13 | $52.41 | $52.50 | $52.40 | $52.46 | $51.79 | 24,902 |
| 2021-07-12 | $52.43 | $52.46 | $52.35 | $52.44 | $51.77 | 15,119 |
| 2021-07-09 | $52.48 | $52.49 | $52.43 | $52.45 | $51.78 | 20,165 |
| 2021-07-08 | $52.46 | $52.50 | $52.32 | $52.47 | $51.80 | 23,528 |
| 2021-07-07 | $52.42 | $52.48 | $52.42 | $52.46 | $51.79 | 29,160 |
| 2021-07-06 | $52.37 | $52.45 | $52.37 | $52.43 | $51.76 | 23,232 |
| 2021-07-02 | $52.36 | $52.40 | $52.35 | $52.39 | $51.73 | 28,400 |
| 2021-07-01 | $52.45 | $52.45 | $52.32 | $52.36 | $51.70 | 29,320 |
| 2021-06-30 | $52.36 | $52.40 | $52.35 | $52.37 | $51.70 | 85,321 |
| 2021-06-29 | $52.46 | $52.46 | $52.12 | $52.37 | $51.70 | 120,096 |
| 2021-06-28 | $52.34 | $52.37 | $52.32 | $52.35 | $51.69 | 19,703 |
| 2021-06-25 | $52.28 | $52.40 | $52.28 | $52.37 | $51.67 | 23,518 |
| 2021-06-24 | $52.38 | $52.43 | $52.35 | $52.37 | $51.67 | 33,178 |
| 2021-06-23 | $52.38 | $52.41 | $52.34 | $52.34 | $51.64 | 43,025 |
| 2021-06-22 | $52.37 | $52.39 | $52.35 | $52.38 | $51.68 | 31,011 |
| 2021-06-21 | $52.33 | $52.36 | $52.27 | $52.35 | $51.65 | 96,953 |
| 2021-06-18 | $52.40 | $52.40 | $52.29 | $52.33 | $51.63 | 29,995 |
| 2021-06-17 | $52.35 | $52.43 | $52.23 | $52.37 | $51.67 | 20,854 |
| 2021-06-16 | $52.64 | $52.64 | $52.39 | $52.49 | $51.79 | 28,266 |
| 2021-06-15 | $52.48 | $52.48 | $52.46 | $52.48 | $51.78 | 72,366 |
| 2021-06-14 | $52.52 | $52.52 | $52.47 | $52.48 | $51.78 | 39,901 |
| 2021-06-11 | $52.47 | $52.54 | $52.46 | $52.52 | $51.82 | 82,587 |
| 2021-06-10 | $52.52 | $52.55 | $52.51 | $52.54 | $51.84 | 23,418 |
| 2021-06-09 | $52.68 | $52.68 | $52.50 | $52.59 | $51.89 | 90,944 |
| 2021-06-08 | $52.48 | $52.54 | $52.48 | $52.48 | $51.78 | 71,986 |
| 2021-06-07 | $52.45 | $52.47 | $52.43 | $52.46 | $51.76 | 31,815 |
| 2021-06-04 | $52.47 | $52.48 | $52.45 | $52.47 | $51.77 | 43,689 |
| 2021-06-03 | $52.41 | $52.44 | $52.40 | $52.42 | $51.72 | 15,708 |
| 2021-06-02 | $52.47 | $52.49 | $52.40 | $52.48 | $51.77 | 46,403 |
| 2021-06-01 | $52.48 | $52.49 | $52.43 | $52.46 | $51.76 | 446,039 |
| 2021-05-28 | $52.28 | $52.50 | $52.28 | $52.47 | $51.77 | 82,678 |
| 2021-05-27 | $52.42 | $52.49 | $52.42 | $52.45 | $51.75 | 64,073 |
| 2021-05-26 | $52.44 | $52.50 | $52.44 | $52.47 | $51.77 | 64,587 |
| 2021-05-25 | $52.55 | $52.55 | $52.37 | $52.50 | $51.77 | 88,562 |
| 2021-05-24 | $52.46 | $52.55 | $52.45 | $52.52 | $51.79 | 665,131 |
| 2021-05-21 | $52.45 | $52.50 | $52.45 | $52.47 | $51.74 | 25,850 |
| 2021-05-20 | $52.31 | $52.49 | $52.31 | $52.48 | $51.76 | 40,397 |
| 2021-05-19 | $52.51 | $52.54 | $52.41 | $52.45 | $51.72 | 2,264,313 |
| 2021-05-18 | $52.46 | $52.48 | $52.45 | $52.48 | $51.75 | 31,740 |
| 2021-05-17 | $52.45 | $52.49 | $52.45 | $52.48 | $51.75 | 141,694 |
| 2021-05-14 | $52.47 | $52.48 | $52.43 | $52.45 | $51.72 | 21,286 |
| 2021-05-13 | $52.60 | $52.62 | $52.36 | $52.46 | $51.73 | 108,142 |
| 2021-05-12 | $52.44 | $52.44 | $52.34 | $52.41 | $51.68 | 140,957 |
| 2021-05-11 | $52.35 | $52.47 | $52.35 | $52.47 | $51.74 | 47,363 |
| 2021-05-10 | $52.45 | $52.51 | $52.45 | $52.48 | $51.75 | 671,162 |
| 2021-05-07 | $52.52 | $52.52 | $52.42 | $52.49 | $51.76 | 21,851 |
| 2021-05-06 | $52.42 | $52.46 | $52.35 | $52.35 | $51.62 | 18,513 |
| 2021-05-05 | $52.33 | $52.44 | $52.33 | $52.44 | $51.71 | 21,000 |
| 2021-05-04 | $52.31 | $52.44 | $52.31 | $52.39 | $51.66 | 28,459 |
| 2021-05-03 | $52.35 | $52.41 | $52.35 | $52.38 | $51.65 | 19,921 |
| 2021-04-30 | $52.34 | $52.40 | $52.34 | $52.38 | $51.65 | 25,525 |
| 2021-04-29 | $52.40 | $52.40 | $52.31 | $52.31 | $51.59 | 28,303 |
| 2021-04-28 | $52.33 | $52.39 | $52.32 | $52.38 | $51.65 | 26,807 |
| 2021-04-27 | $52.36 | $52.45 | $52.36 | $52.45 | $51.68 | 19,553 |
| 2021-04-26 | $52.40 | $52.42 | $52.36 | $52.41 | $51.64 | 17,574 |
| 2021-04-23 | $52.36 | $52.45 | $52.35 | $52.40 | $51.64 | 20,531 |
| 2021-04-22 | $52.44 | $52.44 | $52.38 | $52.41 | $51.64 | 54,758 |
| 2021-04-21 | $52.41 | $52.46 | $52.36 | $52.42 | $51.65 | 58,584 |
| 2021-04-20 | $52.34 | $52.42 | $52.33 | $52.41 | $51.64 | 18,896 |
| 2021-04-19 | $52.30 | $52.38 | $52.30 | $52.35 | $51.58 | 15,048 |
| 2021-04-16 | $52.38 | $52.40 | $52.36 | $52.38 | $51.61 | 59,643 |
| 2021-04-15 | $52.28 | $52.45 | $52.28 | $52.37 | $51.60 | 30,683 |
| 2021-04-14 | $52.36 | $52.38 | $52.32 | $52.38 | $51.61 | 32,880 |
| 2021-04-13 | $52.20 | $52.37 | $52.20 | $52.37 | $51.60 | 20,395 |
| 2021-04-12 | $52.34 | $52.34 | $52.29 | $52.31 | $51.54 | 32,657 |
| 2021-04-09 | $52.34 | $52.35 | $52.32 | $52.35 | $51.58 | 18,762 |
| 2021-04-08 | $52.34 | $52.35 | $52.31 | $52.35 | $51.59 | 22,016 |
| 2021-04-07 | $52.22 | $52.34 | $52.22 | $52.31 | $51.55 | 27,756 |
| 2021-04-06 | $52.19 | $52.32 | $52.19 | $52.30 | $51.53 | 128,442 |
| 2021-04-05 | $52.09 | $52.25 | $52.09 | $52.22 | $51.45 | 77,250 |
| 2021-04-01 | $52.24 | $52.29 | $52.22 | $52.26 | $51.50 | 97,465 |
| 2021-03-31 | $52.22 | $52.30 | $52.22 | $52.27 | $51.51 | 25,966 |
| 2021-03-30 | $52.29 | $52.31 | $52.26 | $52.29 | $51.53 | 42,433 |
| 2021-03-29 | $52.29 | $52.35 | $52.29 | $52.31 | $51.54 | 22,755 |
| 2021-03-26 | $52.36 | $52.40 | $52.34 | $52.37 | $51.56 | 57,960 |
| 2021-03-25 | $52.28 | $52.41 | $52.28 | $52.39 | $51.58 | 17,833 |
| 2021-03-24 | $52.28 | $52.41 | $52.28 | $52.37 | $51.57 | 13,549 |
| 2021-03-23 | $52.38 | $52.39 | $52.32 | $52.39 | $51.59 | 25,689 |
| 2021-03-22 | $52.34 | $52.35 | $52.30 | $52.31 | $51.51 | 42,725 |
| 2021-03-19 | $52.19 | $52.36 | $52.19 | $52.31 | $51.51 | 23,547 |
| 2021-03-18 | $52.35 | $52.35 | $52.25 | $52.30 | $51.50 | 41,031 |
| 2021-03-17 | $52.35 | $52.42 | $52.28 | $52.39 | $51.59 | 38,399 |
| 2021-03-16 | $52.25 | $52.37 | $52.25 | $52.34 | $51.54 | 26,338 |
| 2021-03-15 | $52.22 | $52.37 | $52.22 | $52.30 | $51.50 | 61,708 |
| 2021-03-12 | $52.32 | $52.35 | $52.31 | $52.33 | $51.53 | 26,557 |
| 2021-03-11 | $52.41 | $52.43 | $52.38 | $52.43 | $51.63 | 62,998 |
| 2021-03-10 | $52.33 | $52.38 | $52.29 | $52.38 | $51.58 | 32,232 |
| 2021-03-09 | $52.23 | $52.35 | $52.23 | $52.30 | $51.50 | 74,468 |
| 2021-03-08 | $52.30 | $52.37 | $52.17 | $52.27 | $51.47 | 418,837 |
| 2021-03-05 | $52.38 | $52.40 | $52.28 | $52.36 | $51.56 | 42,312 |
| 2021-03-04 | $52.42 | $52.54 | $52.40 | $52.47 | $51.67 | 28,557 |
| 2021-03-03 | $52.43 | $52.47 | $52.35 | $52.40 | $51.60 | 26,351 |
| 2021-03-02 | $52.43 | $52.47 | $52.38 | $52.47 | $51.67 | 34,665 |
| 2021-03-01 | $52.53 | $52.53 | $52.42 | $52.46 | $51.66 | 44,049 |
| 2021-02-26 | $52.34 | $52.47 | $52.34 | $52.47 | $51.67 | 30,154 |
| 2021-02-25 | $52.80 | $52.80 | $52.33 | $52.34 | $51.54 | 53,204 |
| 2021-02-24 | $52.70 | $52.70 | $52.65 | $52.68 | $51.87 | 69,012 |
| 2021-02-23 | $52.65 | $52.76 | $52.65 | $52.76 | $51.91 | 65,397 |
| 2021-02-22 | $52.76 | $52.76 | $52.70 | $52.70 | $51.85 | 29,051 |
| 2021-02-19 | $52.78 | $52.78 | $52.75 | $52.76 | $51.91 | 23,046 |
| 2021-02-18 | $52.77 | $52.78 | $52.75 | $52.75 | $51.90 | 24,280 |
| 2021-02-17 | $52.78 | $52.79 | $52.72 | $52.79 | $51.94 | 50,004 |
| 2021-02-16 | $52.77 | $52.79 | $52.74 | $52.75 | $51.90 | 39,267 |
| 2021-02-12 | $52.74 | $52.85 | $52.74 | $52.77 | $51.92 | 23,964 |
| 2021-02-11 | $52.76 | $52.90 | $52.76 | $52.87 | $52.02 | 22,252 |
| 2021-02-10 | $52.78 | $52.89 | $52.78 | $52.86 | $52.01 | 16,088 |
| 2021-02-09 | $52.81 | $52.83 | $52.79 | $52.79 | $51.94 | 25,040 |
| 2021-02-08 | $52.82 | $52.82 | $52.78 | $52.81 | $51.96 | 27,158 |
| 2021-02-05 | $52.82 | $52.82 | $52.78 | $52.78 | $51.93 | 42,962 |
| 2021-02-04 | $52.84 | $52.84 | $52.77 | $52.82 | $51.97 | 29,480 |
| 2021-02-03 | $52.83 | $52.83 | $52.77 | $52.80 | $51.95 | 25,604 |
| 2021-02-02 | $52.70 | $52.80 | $52.70 | $52.78 | $51.93 | 21,234 |
| 2021-02-01 | $52.65 | $52.77 | $52.65 | $52.76 | $51.91 | 38,078 |
| 2021-01-29 | $52.79 | $52.80 | $52.78 | $52.78 | $51.93 | 23,110 |
| 2021-01-28 | $52.70 | $52.81 | $52.70 | $52.78 | $51.93 | 23,248 |
| 2021-01-27 | $52.72 | $52.81 | $52.72 | $52.81 | $51.95 | 23,440 |
| 2021-01-26 | $52.74 | $52.85 | $52.74 | $52.85 | $51.95 | 32,651 |
| 2021-01-25 | $52.73 | $52.84 | $52.73 | $52.84 | $51.94 | 53,765 |
| 2021-01-22 | $52.80 | $52.84 | $52.80 | $52.84 | $51.94 | 37,513 |
| 2021-01-21 | $52.81 | $52.83 | $52.79 | $52.80 | $51.90 | 38,173 |
| 2021-01-20 | $52.83 | $52.83 | $52.77 | $52.82 | $51.92 | 42,489 |
| 2021-01-19 | $52.70 | $52.80 | $52.70 | $52.75 | $51.86 | 37,771 |
| 2021-01-15 | $52.80 | $52.81 | $52.78 | $52.80 | $51.91 | 31,274 |
| 2021-01-14 | $52.79 | $52.80 | $52.78 | $52.80 | $51.90 | 27,015 |
| 2021-01-13 | $52.79 | $52.80 | $52.77 | $52.78 | $51.88 | 19,707 |
| 2021-01-12 | $52.70 | $52.79 | $52.70 | $52.79 | $51.89 | 318,632 |
| 2021-01-11 | $52.72 | $52.77 | $52.72 | $52.74 | $51.84 | 20,535 |
| 2021-01-08 | $52.62 | $52.74 | $52.57 | $52.72 | $51.83 | 38,325 |
| 2021-01-07 | $52.80 | $52.80 | $52.75 | $52.76 | $51.87 | 30,258 |
| 2021-01-06 | $52.69 | $52.82 | $52.69 | $52.81 | $51.91 | 39,356 |
| 2021-01-05 | $52.79 | $52.88 | $52.75 | $52.83 | $51.93 | 73,305 |
| 2021-01-04 | $52.80 | $52.90 | $52.80 | $52.89 | $51.99 | 94,892 |
| 2020-12-31 | $52.80 | $52.88 | $52.80 | $52.88 | $51.98 | 13,456 |
| 2020-12-30 | $52.83 | $52.86 | $52.83 | $52.86 | $51.96 | 12,809 |
| 2020-12-29 | $52.84 | $52.85 | $52.70 | $52.84 | $51.94 | 25,466 |
| 2020-12-28 | $52.76 | $52.85 | $52.76 | $52.85 | $51.91 | 37,085 |
| 2020-12-24 | $52.85 | $52.85 | $52.83 | $52.84 | $51.90 | 15,361 |
| 2020-12-23 | $52.84 | $52.85 | $52.81 | $52.84 | $51.90 | 28,364 |
| 2020-12-22 | $52.90 | $52.90 | $52.81 | $52.82 | $51.88 | 24,225 |
| 2020-12-21 | $52.82 | $52.83 | $52.81 | $52.82 | $51.88 | 27,483 |
| 2020-12-18 | $52.81 | $52.84 | $52.81 | $52.83 | $51.89 | 12,713 |
| 2020-12-17 | $52.85 | $52.85 | $52.79 | $52.82 | $51.88 | 29,953 |
| 2020-12-16 | $52.77 | $52.85 | $52.77 | $52.79 | $51.85 | 20,122 |
| 2020-12-15 | $52.71 | $52.81 | $52.71 | $52.80 | $51.86 | 43,782 |
| 2020-12-14 | $52.82 | $52.83 | $52.74 | $52.83 | $51.89 | 47,585 |
| 2020-12-11 | $52.80 | $52.84 | $52.78 | $52.82 | $51.88 | 86,880 |
| 2020-12-10 | $52.77 | $52.78 | $52.70 | $52.78 | $51.84 | 17,817 |
| 2020-12-09 | $52.76 | $52.76 | $52.70 | $52.73 | $51.79 | 31,035 |
| 2020-12-08 | $52.79 | $52.80 | $52.71 | $52.79 | $51.85 | 29,996 |
| 2020-12-07 | $52.78 | $52.78 | $52.70 | $52.74 | $51.80 | 90,430 |
| 2020-12-04 | $52.75 | $52.77 | $52.74 | $52.75 | $51.81 | 22,019 |
| 2020-12-03 | $52.75 | $52.78 | $52.70 | $52.74 | $51.80 | 31,743 |
| 2020-12-02 | $52.73 | $52.73 | $52.67 | $52.73 | $51.79 | 23,721 |
| 2020-12-01 | $52.74 | $52.74 | $52.64 | $52.73 | $51.79 | 34,119 |
| 2020-11-30 | $52.73 | $52.74 | $52.66 | $52.66 | $51.72 | 24,894 |
| 2020-11-27 | $52.72 | $52.72 | $52.64 | $52.70 | $51.76 | 20,271 |
| 2020-11-25 | $52.58 | $52.70 | $52.58 | $52.69 | $51.75 | 22,360 |
| 2020-11-24 | $52.70 | $52.70 | $52.61 | $52.68 | $51.69 | 20,555 |
| 2020-11-23 | $52.71 | $52.71 | $52.61 | $52.67 | $51.68 | 20,336 |
| 2020-11-20 | $52.68 | $52.71 | $52.63 | $52.71 | $51.72 | 23,772 |
| 2020-11-19 | $52.64 | $52.68 | $52.60 | $52.67 | $51.68 | 29,783 |
| 2020-11-18 | $52.64 | $52.64 | $52.50 | $52.57 | $51.59 | 59,159 |
| 2020-11-17 | $52.49 | $52.64 | $52.49 | $52.63 | $51.65 | 30,220 |
| 2020-11-16 | $52.65 | $52.65 | $52.53 | $52.60 | $51.62 | 17,421 |
| 2020-11-13 | $52.65 | $52.65 | $52.50 | $52.57 | $51.59 | 56,578 |
| 2020-11-12 | $52.50 | $52.65 | $52.50 | $52.57 | $51.59 | 34,685 |
| 2020-11-11 | $52.50 | $52.62 | $52.49 | $52.62 | $51.64 | 39,074 |
| 2020-11-10 | $52.50 | $52.62 | $52.50 | $52.61 | $51.63 | 40,765 |
| 2020-11-09 | $52.62 | $52.62 | $52.55 | $52.56 | $51.58 | 22,433 |
| 2020-11-06 | $52.58 | $52.61 | $52.57 | $52.59 | $51.61 | 21,897 |
| 2020-11-05 | $52.61 | $52.62 | $52.57 | $52.61 | $51.63 | 34,849 |
| 2020-11-04 | $52.53 | $52.60 | $52.53 | $52.59 | $51.61 | 18,272 |
| 2020-11-03 | $52.42 | $52.51 | $52.42 | $52.50 | $51.52 | 29,677 |
| 2020-11-02 | $52.55 | $52.55 | $52.41 | $52.47 | $51.49 | 21,276 |
| 2020-10-30 | $52.50 | $52.54 | $52.35 | $52.50 | $51.52 | 117,482 |
| 2020-10-29 | $52.56 | $52.56 | $52.51 | $52.51 | $51.53 | 25,413 |
| 2020-10-28 | $52.46 | $52.59 | $52.46 | $52.56 | $51.58 | 34,008 |
| 2020-10-27 | $52.59 | $52.63 | $52.58 | $52.61 | $51.58 | 17,243 |
| 2020-10-26 | $52.56 | $52.61 | $52.56 | $52.61 | $51.58 | 10,166 |
| 2020-10-23 | $52.56 | $52.58 | $52.55 | $52.57 | $51.54 | 17,424 |
| 2020-10-22 | $52.63 | $52.63 | $52.54 | $52.54 | $51.51 | 10,604 |
| 2020-10-21 | $52.60 | $52.60 | $52.58 | $52.59 | $51.55 | 10,571 |
| 2020-10-20 | $52.59 | $52.60 | $52.57 | $52.60 | $51.56 | 16,438 |
| 2020-10-19 | $52.60 | $52.61 | $52.58 | $52.59 | $51.56 | 21,930 |
| 2020-10-16 | $52.58 | $52.59 | $52.58 | $52.59 | $51.55 | 26,371 |
| 2020-10-15 | $52.62 | $52.62 | $52.58 | $52.60 | $51.57 | 17,588 |
| 2020-10-14 | $52.65 | $52.65 | $52.58 | $52.62 | $51.58 | 84,611 |
| 2020-10-13 | $52.57 | $52.58 | $52.57 | $52.58 | $51.54 | 3,116 |
| 2020-10-12 | $52.53 | $52.58 | $52.53 | $52.56 | $51.53 | 78,001 |
| 2020-10-09 | $52.57 | $52.58 | $52.45 | $52.52 | $51.49 | 25,957 |
| 2020-10-08 | $52.44 | $52.55 | $52.44 | $52.55 | $51.51 | 50,604 |
| 2020-10-07 | $52.54 | $52.54 | $52.47 | $52.50 | $51.47 | 17,966 |
| 2020-10-06 | $52.49 | $52.54 | $52.49 | $52.53 | $51.50 | 10,261 |
| 2020-10-05 | $52.49 | $52.53 | $52.45 | $52.47 | $51.44 | 49,879 |
| 2020-10-02 | $52.54 | $52.54 | $52.49 | $52.53 | $51.49 | 11,090 |
| 2020-10-01 | $52.50 | $52.52 | $52.47 | $52.50 | $51.47 | 28,301 |
| 2020-09-30 | $52.49 | $52.54 | $52.45 | $52.47 | $51.44 | 8,776 |
| 2020-09-29 | $52.49 | $52.54 | $52.44 | $52.44 | $51.41 | 19,206 |
| 2020-09-28 | $52.50 | $52.50 | $52.44 | $52.48 | $51.45 | 23,724 |
| 2020-09-25 | $52.58 | $52.58 | $52.50 | $52.50 | $51.42 | 32,248 |
| 2020-09-24 | $52.59 | $52.59 | $52.56 | $52.57 | $51.49 | 29,902 |
| 2020-09-23 | $52.69 | $52.70 | $52.60 | $52.61 | $51.53 | 32,825 |
| 2020-09-22 | $52.72 | $52.72 | $52.67 | $52.69 | $51.60 | 31,826 |
| 2020-09-21 | $52.71 | $52.72 | $52.65 | $52.68 | $51.59 | 70,813 |
| 2020-09-18 | $52.61 | $52.70 | $52.61 | $52.70 | $51.61 | 13,653 |
| 2020-09-17 | $52.62 | $52.73 | $52.62 | $52.72 | $51.63 | 29,065 |
| 2020-09-16 | $52.61 | $52.69 | $52.55 | $52.59 | $51.51 | 42,834 |
| 2020-09-15 | $52.63 | $52.71 | $52.61 | $52.61 | $51.53 | 16,424 |
| 2020-09-14 | $52.60 | $52.72 | $52.60 | $52.71 | $51.62 | 31,733 |
| 2020-09-11 | $52.66 | $52.66 | $52.57 | $52.62 | $51.54 | 19,224 |
| 2020-09-10 | $52.66 | $52.66 | $52.52 | $52.60 | $51.52 | 57,566 |
| 2020-09-09 | $52.66 | $52.66 | $52.54 | $52.59 | $51.51 | 25,854 |
| 2020-09-08 | $52.66 | $52.66 | $52.60 | $52.62 | $51.54 | 25,617 |
| 2020-09-04 | $52.61 | $52.69 | $52.60 | $52.67 | $51.58 | 17,106 |
| 2020-09-03 | $52.67 | $52.73 | $52.65 | $52.72 | $51.64 | 16,561 |
| 2020-09-02 | $52.64 | $52.69 | $52.64 | $52.69 | $51.60 | 21,045 |
| 2020-09-01 | $52.51 | $52.65 | $52.51 | $52.62 | $51.54 | 12,331 |
| 2020-08-31 | $52.57 | $52.68 | $52.57 | $52.59 | $51.51 | 10,005 |
| 2020-08-28 | $52.61 | $52.61 | $52.53 | $52.57 | $51.48 | 16,746 |
| 2020-08-27 | $52.65 | $52.65 | $52.50 | $52.51 | $51.43 | 48,089 |
| 2020-08-26 | $52.56 | $52.65 | $52.55 | $52.64 | $51.50 | 18,283 |
| 2020-08-25 | $52.67 | $52.68 | $52.64 | $52.66 | $51.53 | 23,600 |
| 2020-08-24 | $52.68 | $52.68 | $52.66 | $52.67 | $51.53 | 19,783 |
| 2020-08-21 | $52.68 | $52.69 | $52.66 | $52.68 | $51.54 | 14,092 |
| 2020-08-20 | $52.67 | $52.69 | $52.61 | $52.66 | $51.52 | 24,713 |
| 2020-08-19 | $52.66 | $52.75 | $52.61 | $52.66 | $51.52 | 105,244 |
| 2020-08-18 | $52.66 | $52.67 | $52.64 | $52.64 | $51.50 | 44,474 |
| 2020-08-17 | $52.56 | $52.65 | $52.55 | $52.63 | $51.50 | 22,835 |
| 2020-08-14 | $52.65 | $52.67 | $52.61 | $52.64 | $51.50 | 35,116 |
| 2020-08-13 | $52.65 | $52.68 | $52.65 | $52.65 | $51.51 | 13,079 |
| 2020-08-12 | $52.67 | $52.68 | $52.62 | $52.68 | $51.54 | 12,805 |
| 2020-08-11 | $52.72 | $52.72 | $52.67 | $52.68 | $51.54 | 21,985 |
| 2020-08-10 | $52.79 | $52.79 | $52.70 | $52.74 | $51.60 | 31,567 |
| 2020-08-07 | $52.75 | $52.86 | $52.59 | $52.69 | $51.55 | 26,091 |
| 2020-08-06 | $52.79 | $52.79 | $52.69 | $52.75 | $51.61 | 15,304 |
| 2020-08-05 | $52.65 | $52.74 | $52.63 | $52.73 | $51.59 | 30,638 |
| 2020-08-04 | $52.54 | $52.65 | $52.54 | $52.64 | $51.50 | 13,918 |
| 2020-08-03 | $52.62 | $52.65 | $52.54 | $52.61 | $51.47 | 26,726 |
| 2020-07-31 | $52.49 | $52.58 | $52.48 | $52.55 | $51.41 | 26,628 |
| 2020-07-30 | $52.52 | $52.60 | $52.49 | $52.52 | $51.39 | 25,830 |
| 2020-07-29 | $52.54 | $52.60 | $52.43 | $52.52 | $51.39 | 44,873 |
| 2020-07-28 | $52.52 | $52.55 | $52.50 | $52.53 | $51.31 | 21,398 |
| 2020-07-27 | $52.57 | $52.59 | $52.50 | $52.50 | $51.28 | 13,409 |
| 2020-07-24 | $52.51 | $52.53 | $52.47 | $52.52 | $51.30 | 27,220 |
| 2020-07-23 | $52.52 | $52.63 | $52.48 | $52.52 | $51.30 | 26,498 |
| 2020-07-22 | $52.60 | $52.62 | $52.46 | $52.51 | $51.29 | 2,041,736 |
| 2020-07-21 | $52.63 | $52.64 | $52.50 | $52.58 | $51.36 | 48,791 |
| 2020-07-20 | $52.53 | $52.56 | $52.50 | $52.55 | $51.33 | 32,696 |
| 2020-07-17 | $52.61 | $52.64 | $52.50 | $52.53 | $51.31 | 45,088 |
| 2020-07-16 | $52.50 | $52.54 | $52.50 | $52.53 | $51.31 | 23,953 |
| 2020-07-15 | $52.48 | $52.50 | $52.47 | $52.49 | $51.27 | 26,965 |
| 2020-07-14 | $52.47 | $52.49 | $52.41 | $52.49 | $51.27 | 13,400 |
| 2020-07-13 | $52.44 | $52.48 | $52.43 | $52.48 | $51.26 | 29,697 |
| 2020-07-10 | $52.48 | $52.49 | $52.42 | $52.45 | $51.23 | 29,600 |
| 2020-07-09 | $52.40 | $52.49 | $52.40 | $52.44 | $51.22 | 12,369 |
| 2020-07-08 | $52.49 | $52.49 | $52.42 | $52.47 | $51.25 | 35,216 |
| 2020-07-07 | $52.45 | $52.46 | $52.38 | $52.43 | $51.22 | 15,800 |
| 2020-07-06 | $52.47 | $52.48 | $52.37 | $52.40 | $51.19 | 45,400 |
| 2020-07-02 | $52.36 | $52.41 | $52.30 | $52.41 | $51.19 | 21,671 |
| 2020-07-01 | $52.33 | $52.35 | $52.30 | $52.35 | $51.14 | 31,305 |
| 2020-06-30 | $52.36 | $52.36 | $52.28 | $52.32 | $51.11 | 55,735 |
| 2020-06-29 | $52.36 | $52.36 | $51.11 | $52.29 | $51.08 | 42,824 |
| 2020-06-26 | $52.28 | $52.30 | $52.22 | $52.24 | $51.03 | 18,891 |
| 2020-06-25 | $52.45 | $52.45 | $52.26 | $52.30 | $51.03 | 13,772 |
| 2020-06-24 | $52.49 | $52.49 | $52.30 | $52.33 | $51.06 | 40,083 |
| 2020-06-23 | $52.37 | $52.40 | $52.31 | $52.34 | $51.07 | 37,211 |
| 2020-06-22 | $52.43 | $52.43 | $52.27 | $52.31 | $51.04 | 20,539 |
| 2020-06-19 | $52.35 | $52.49 | $52.25 | $52.36 | $51.09 | 118,388 |
| 2020-06-18 | $52.47 | $52.49 | $52.29 | $52.34 | $51.07 | 42,105 |
| 2020-06-17 | $52.27 | $52.36 | $52.18 | $52.31 | $51.04 | 26,950 |
| 2020-06-16 | $51.98 | $52.42 | $51.98 | $52.20 | $50.93 | 1,519,836 |
| 2020-06-15 | $51.95 | $52.09 | $51.91 | $52.06 | $50.80 | 29,373 |
| 2020-06-12 | $52.12 | $52.12 | $52.00 | $52.08 | $50.82 | 10,490 |
| 2020-06-11 | $52.40 | $52.40 | $51.94 | $52.11 | $50.85 | 33,200 |
| 2020-06-10 | $52.13 | $52.30 | $52.11 | $52.23 | $50.96 | 15,913 |
| 2020-06-09 | $52.30 | $52.30 | $52.03 | $52.11 | $50.85 | 17,920 |
| 2020-06-08 | $52.23 | $52.23 | $52.02 | $52.22 | $50.95 | 27,116 |
| 2020-06-05 | $52.09 | $52.10 | $51.99 | $52.09 | $50.83 | 19,366 |
| 2020-06-04 | $51.98 | $52.10 | $51.94 | $51.99 | $50.73 | 17,119 |
| 2020-06-03 | $51.99 | $52.01 | $51.90 | $51.97 | $50.71 | 20,452 |
| 2020-06-02 | $51.75 | $51.99 | $51.75 | $51.83 | $50.57 | 8,263 |
| 2020-06-01 | $52.28 | $52.28 | $51.72 | $51.80 | $50.54 | 50,330 |
| 2020-05-29 | $51.79 | $52.49 | $51.79 | $51.88 | $50.62 | 37,664 |
| 2020-05-28 | $51.70 | $51.88 | $51.70 | $51.71 | $50.45 | 10,388 |
| 2020-05-27 | $51.74 | $51.77 | $51.60 | $51.63 | $50.38 | 8,949 |
| 2020-05-26 | $51.94 | $51.94 | $51.70 | $51.73 | $50.39 | 40,341 |
| 2020-05-22 | $51.50 | $51.81 | $51.50 | $51.71 | $50.37 | 13,730 |
| 2020-05-21 | $51.80 | $51.80 | $51.49 | $51.62 | $50.28 | 27,192 |
| 2020-05-20 | $51.37 | $51.98 | $51.37 | $51.54 | $50.20 | 38,670 |
| 2020-05-19 | $51.82 | $51.82 | $51.35 | $51.35 | $50.02 | 24,240 |
| 2020-05-18 | $51.68 | $51.68 | $51.46 | $51.57 | $50.24 | 39,377 |
| 2020-05-15 | $51.49 | $51.56 | $51.36 | $51.48 | $50.15 | 32,595 |
| 2020-05-14 | $51.28 | $51.40 | $51.27 | $51.36 | $50.03 | 16,561 |
| 2020-05-13 | $51.37 | $51.41 | $51.30 | $51.37 | $50.04 | 23,282 |
| 2020-05-12 | $51.28 | $51.31 | $51.23 | $51.27 | $49.94 | 34,272 |
| 2020-05-11 | $51.37 | $51.69 | $51.26 | $51.26 | $49.93 | 14,058 |
| 2020-05-08 | $51.26 | $51.31 | $51.19 | $51.26 | $49.93 | 12,522 |
| 2020-05-07 | $51.28 | $51.33 | $51.22 | $51.33 | $50.00 | 22,086 |
| 2020-05-06 | $51.17 | $51.25 | $51.08 | $51.21 | $49.89 | 19,695 |
| 2020-05-05 | $51.02 | $51.19 | $51.00 | $51.10 | $49.78 | 19,800 |
| 2020-05-04 | $51.11 | $51.18 | $50.92 | $51.18 | $49.86 | 9,707 |
| 2020-05-01 | $51.24 | $51.24 | $50.82 | $50.91 | $49.59 | 22,053 |
| 2020-04-30 | $51.25 | $51.25 | $51.08 | $51.19 | $49.86 | 7,947 |
| 2020-04-29 | $51.01 | $51.24 | $51.01 | $51.16 | $49.84 | 38,699 |
| 2020-04-28 | $51.05 | $51.10 | $51.00 | $51.02 | $49.70 | 36,828 |
| 2020-04-27 | $51.24 | $51.24 | $51.01 | $51.08 | $49.67 | 28,207 |
| 2020-04-24 | $51.19 | $51.24 | $50.88 | $51.22 | $49.80 | 27,984 |
| 2020-04-23 | $51.25 | $51.25 | $50.81 | $50.99 | $49.58 | 26,353 |
| 2020-04-22 | $50.50 | $50.98 | $50.39 | $50.98 | $49.57 | 11,772 |
| 2020-04-21 | $51.09 | $51.09 | $50.84 | $51.03 | $49.62 | 7,481 |
| 2020-04-20 | $51.15 | $51.15 | $50.99 | $51.08 | $49.67 | 30,682 |
| 2020-04-17 | $50.71 | $51.28 | $50.71 | $51.15 | $49.73 | 54,325 |
| 2020-04-16 | $50.68 | $50.99 | $50.56 | $50.99 | $49.58 | 25,414 |
| 2020-04-15 | $50.57 | $50.70 | $50.52 | $50.70 | $49.30 | 20,519 |
| 2020-04-14 | $50.33 | $50.96 | $49.72 | $50.65 | $49.25 | 44,988 |
| 2020-04-13 | $50.56 | $50.74 | $49.71 | $50.52 | $49.12 | 43,529 |
| 2020-04-09 | $50.22 | $50.58 | $49.08 | $50.57 | $49.17 | 38,610 |
| 2020-04-08 | $49.65 | $49.90 | $49.65 | $49.90 | $48.52 | 6,856 |
| 2020-04-07 | $49.87 | $49.89 | $49.51 | $49.65 | $48.27 | 32,468 |
| 2020-04-06 | $49.71 | $49.89 | $49.01 | $49.55 | $48.17 | 118,787 |
| 2020-04-03 | $49.71 | $49.89 | $49.71 | $49.88 | $48.50 | 16,042 |
| 2020-04-02 | $49.83 | $49.90 | $49.71 | $49.80 | $48.42 | 32,412 |
| 2020-04-01 | $49.82 | $49.86 | $49.60 | $49.73 | $48.35 | 38,962 |
| 2020-03-31 | $49.43 | $49.94 | $49.43 | $49.82 | $48.44 | 7,844 |
| 2020-03-30 | $49.59 | $49.59 | $49.37 | $49.39 | $48.02 | 12,314 |
| 2020-03-27 | $48.71 | $49.13 | $48.57 | $49.13 | $47.77 | 8,374 |
| 2020-03-26 | $48.16 | $49.35 | $48.16 | $49.20 | $47.75 | 19,599 |
| 2020-03-25 | $47.46 | $48.64 | $47.46 | $48.58 | $47.15 | 25,393 |
| 2020-03-24 | $48.00 | $48.27 | $47.38 | $48.25 | $46.83 | 32,581 |
| 2020-03-23 | $46.90 | $48.69 | $45.81 | $48.59 | $47.16 | 72,641 |
| 2020-03-20 | $47.51 | $48.44 | $45.96 | $47.82 | $46.41 | 68,603 |
| 2020-03-19 | $46.03 | $48.93 | $46.03 | $48.32 | $46.89 | 80,389 |
| 2020-03-18 | $49.37 | $49.50 | $47.78 | $47.78 | $46.37 | 87,456 |
| 2020-03-17 | $50.10 | $50.21 | $49.33 | $49.34 | $47.88 | 31,517 |
| 2020-03-16 | $49.71 | $51.20 | $49.71 | $50.22 | $48.74 | 25,195 |
| 2020-03-13 | $50.34 | $51.00 | $50.14 | $50.46 | $48.97 | 150,728 |
| 2020-03-12 | $50.72 | $50.90 | $49.71 | $50.06 | $48.58 | 131,663 |
| 2020-03-11 | $51.46 | $51.48 | $51.11 | $51.16 | $49.65 | 30,201 |
| 2020-03-10 | $51.78 | $51.78 | $51.45 | $51.46 | $49.94 | 19,601 |
| 2020-03-09 | $52.05 | $52.05 | $51.76 | $51.76 | $50.23 | 16,529 |
| 2020-03-06 | $52.31 | $52.31 | $51.93 | $51.94 | $50.41 | 55,551 |
| 2020-03-05 | $52.09 | $52.09 | $51.99 | $52.05 | $50.51 | 24,788 |
| 2020-03-04 | $52.15 | $52.15 | $51.95 | $51.99 | $50.46 | 19,606 |
| 2020-03-03 | $51.74 | $52.00 | $51.70 | $51.95 | $50.42 | 67,967 |
| 2020-03-02 | $51.82 | $51.82 | $51.65 | $51.69 | $50.16 | 69,139 |
| 2020-02-28 | $51.60 | $51.73 | $51.60 | $51.71 | $50.19 | 23,123 |
| 2020-02-27 | $51.55 | $51.66 | $51.52 | $51.59 | $50.07 | 107,657 |
| 2020-02-26 | $51.55 | $51.59 | $51.48 | $51.56 | $50.04 | 26,091 |
| 2020-02-25 | $51.56 | $51.68 | $51.56 | $51.63 | $50.02 | 31,875 |
| 2020-02-24 | $51.62 | $51.62 | $51.56 | $51.59 | $49.98 | 10,748 |
| 2020-02-21 | $51.49 | $51.51 | $51.46 | $51.51 | $49.91 | 193,573 |
| 2020-02-20 | $51.39 | $51.44 | $51.39 | $51.44 | $49.84 | 27,205 |
| 2020-02-19 | $51.40 | $51.40 | $51.37 | $51.39 | $49.79 | 21,603 |
| 2020-02-18 | $51.38 | $51.44 | $51.35 | $51.38 | $49.78 | 16,046 |
| 2020-02-14 | $51.39 | $51.40 | $51.36 | $51.38 | $49.78 | 11,725 |
| 2020-02-13 | $51.37 | $51.37 | $51.32 | $51.37 | $49.77 | 14,767 |
| 2020-02-12 | $51.33 | $51.36 | $51.32 | $51.33 | $49.73 | 32,103 |
| 2020-02-11 | $51.38 | $51.38 | $51.34 | $51.36 | $49.76 | 35,434 |
| 2020-02-10 | $51.34 | $51.40 | $51.34 | $51.38 | $49.78 | 8,459 |
| 2020-02-07 | $51.28 | $51.36 | $51.28 | $51.34 | $49.74 | 16,641 |
| 2020-02-06 | $51.20 | $51.29 | $51.20 | $51.29 | $49.69 | 6,242 |
| 2020-02-05 | $51.28 | $51.28 | $51.26 | $51.27 | $49.67 | 24,938 |
| 2020-02-04 | $51.33 | $51.33 | $51.27 | $51.32 | $49.72 | 10,370 |
| 2020-02-03 | $51.37 | $51.37 | $51.30 | $51.36 | $49.76 | 10,946 |
| 2020-01-31 | $51.28 | $51.38 | $51.28 | $51.37 | $49.76 | 32,650 |
| 2020-01-30 | $51.26 | $51.30 | $51.26 | $51.28 | $49.68 | 11,127 |
| 2020-01-29 | $51.23 | $51.25 | $51.22 | $51.25 | $49.65 | 4,660 |
| 2020-01-28 | $51.30 | $51.30 | $51.28 | $51.28 | $49.61 | 8,834 |
| 2020-01-27 | $51.33 | $51.33 | $51.26 | $51.27 | $49.60 | 24,773 |
| 2020-01-24 | $51.23 | $51.25 | $51.19 | $51.24 | $49.57 | 24,220 |
| 2020-01-23 | $51.16 | $51.20 | $51.15 | $51.15 | $49.48 | 136,155 |
| 2020-01-22 | $51.19 | $51.19 | $51.13 | $51.14 | $49.47 | 11,215 |
| 2020-01-21 | $51.07 | $51.12 | $51.07 | $51.10 | $49.44 | 15,540 |
| 2020-01-17 | $51.09 | $51.11 | $51.04 | $51.08 | $49.42 | 37,374 |
| 2020-01-16 | $51.04 | $51.10 | $51.03 | $51.07 | $49.41 | 19,467 |
| 2020-01-15 | $51.05 | $51.07 | $51.05 | $51.06 | $49.40 | 14,386 |
| 2020-01-14 | $51.05 | $51.10 | $51.05 | $51.06 | $49.40 | 21,414 |
| 2020-01-13 | $51.06 | $51.07 | $51.03 | $51.05 | $49.39 | 20,204 |
| 2020-01-10 | $50.98 | $51.04 | $50.98 | $51.03 | $49.36 | 34,661 |
| 2020-01-09 | $50.95 | $50.99 | $50.93 | $50.98 | $49.32 | 27,921 |
| 2020-01-08 | $51.00 | $51.02 | $50.95 | $50.99 | $49.32 | 13,571 |
| 2020-01-07 | $51.01 | $51.07 | $50.96 | $50.99 | $49.33 | 30,665 |
| 2020-01-06 | $51.07 | $51.07 | $51.00 | $51.02 | $49.36 | 37,717 |
| 2020-01-03 | $50.94 | $51.05 | $50.94 | $51.04 | $49.38 | 12,553 |
| 2020-01-02 | $50.87 | $50.97 | $50.87 | $50.95 | $49.29 | 15,701 |
| 2019-12-31 | $50.97 | $50.98 | $50.89 | $50.90 | $49.24 | 42,565 |
| 2019-12-30 | $50.93 | $50.95 | $50.90 | $50.92 | $49.26 | 29,493 |
| 2019-12-27 | $50.88 | $50.94 | $50.88 | $50.93 | $49.27 | 34,169 |
| 2019-12-26 | $50.98 | $51.04 | $50.98 | $51.02 | $49.21 | 9,424 |
| 2019-12-24 | $50.94 | $51.06 | $50.93 | $51.01 | $49.20 | 49,401 |
| 2019-12-23 | $51.02 | $51.02 | $50.97 | $50.98 | $49.17 | 9,361 |
| 2019-12-20 | $51.01 | $51.02 | $50.99 | $51.01 | $49.20 | 9,939 |
| 2019-12-19 | $51.04 | $51.04 | $50.97 | $51.00 | $49.19 | 7,494 |
| 2019-12-18 | $50.95 | $51.02 | $50.94 | $50.98 | $49.17 | 16,580 |
| 2019-12-17 | $50.96 | $51.04 | $50.94 | $50.98 | $49.17 | 1,522,619 |
| 2019-12-16 | $50.97 | $50.98 | $50.93 | $50.96 | $49.16 | 20,795 |
| 2019-12-13 | $50.92 | $51.01 | $50.92 | $50.97 | $49.17 | 9,334 |
| 2019-12-12 | $50.99 | $50.99 | $50.92 | $50.93 | $49.13 | 14,589 |
| 2019-12-11 | $50.94 | $50.99 | $50.93 | $50.98 | $49.17 | 34,549 |
| 2019-12-10 | $50.98 | $50.98 | $50.92 | $50.98 | $49.17 | 40,927 |
| 2019-12-09 | $51.02 | $51.02 | $50.93 | $50.97 | $49.17 | 31,761 |
| 2019-12-06 | $50.99 | $51.01 | $50.90 | $51.01 | $49.20 | 22,784 |
| 2019-12-05 | $51.01 | $51.05 | $51.01 | $51.04 | $49.23 | 6,596 |
| 2019-12-04 | $51.08 | $51.09 | $51.00 | $51.00 | $49.19 | 11,086 |
| 2019-12-03 | $51.05 | $51.08 | $51.01 | $51.08 | $49.27 | 44,450 |
| 2019-12-02 | $50.89 | $50.99 | $50.89 | $50.99 | $49.18 | 38,248 |
| 2019-11-29 | $50.98 | $50.98 | $50.91 | $50.93 | $49.12 | 14,066 |
| 2019-11-27 | $51.00 | $51.00 | $50.96 | $50.98 | $49.17 | 38,341 |
| 2019-11-26 | $51.01 | $51.01 | $50.96 | $50.99 | $49.18 | 105,957 |
| 2019-11-25 | $51.00 | $51.08 | $51.00 | $51.06 | $49.17 | 22,820 |
| 2019-11-22 | $51.07 | $51.07 | $51.00 | $51.04 | $49.15 | 8,783 |
| 2019-11-21 | $51.08 | $51.09 | $51.04 | $51.06 | $49.17 | 10,021 |
| 2019-11-20 | $51.06 | $51.13 | $51.03 | $51.10 | $49.21 | 7,423 |
| 2019-11-19 | $51.05 | $51.07 | $51.02 | $51.06 | $49.17 | 33,733 |
| 2019-11-18 | $51.03 | $51.03 | $51.00 | $51.02 | $49.13 | 9,822 |
| 2019-11-15 | $50.94 | $51.00 | $50.94 | $51.00 | $49.11 | 16,502 |
| 2019-11-14 | $50.98 | $51.02 | $50.96 | $50.99 | $49.10 | 12,474 |
| 2019-11-13 | $51.00 | $51.00 | $50.90 | $50.92 | $49.04 | 17,833 |
| 2019-11-12 | $50.88 | $50.95 | $50.88 | $50.91 | $49.02 | 1,640,299 |
| 2019-11-11 | $50.79 | $50.88 | $50.79 | $50.88 | $49.00 | 21,083 |
| 2019-11-08 | $50.80 | $50.88 | $50.80 | $50.83 | $48.95 | 18,868 |
| 2019-11-07 | $50.87 | $50.94 | $50.79 | $50.82 | $48.94 | 35,994 |
| 2019-11-06 | $50.92 | $51.00 | $50.92 | $50.94 | $49.06 | 24,396 |
| 2019-11-05 | $50.90 | $50.93 | $50.86 | $50.93 | $49.04 | 22,115 |
| 2019-11-04 | $50.94 | $51.00 | $50.94 | $50.97 | $49.08 | 73,520 |
| 2019-11-01 | $50.99 | $51.05 | $50.97 | $51.03 | $49.14 | 158,259 |
| 2019-10-31 | $50.98 | $51.10 | $50.98 | $51.02 | $49.13 | 55,359 |
| 2019-10-30 | $50.95 | $50.97 | $50.86 | $50.93 | $49.05 | 25,414 |
| 2019-10-29 | $50.97 | $50.97 | $50.90 | $50.92 | $49.04 | 6,098 |
| 2019-10-28 | $51.02 | $51.02 | $50.97 | $51.02 | $49.03 | 16,710 |
| 2019-10-25 | $51.09 | $51.09 | $51.02 | $51.04 | $49.06 | 7,013 |
| 2019-10-24 | $51.07 | $51.10 | $51.07 | $51.09 | $49.10 | 14,138 |
| 2019-10-23 | $51.11 | $51.11 | $51.05 | $51.07 | $49.08 | 99,619 |
| 2019-10-22 | $51.09 | $51.09 | $51.02 | $51.06 | $49.07 | 12,557 |
| 2019-10-21 | $51.05 | $51.06 | $51.01 | $51.03 | $49.04 | 5,615 |
| 2019-10-18 | $51.07 | $51.07 | $51.05 | $51.05 | $49.06 | 3,997 |
| 2019-10-17 | $50.99 | $51.06 | $50.99 | $51.02 | $49.04 | 8,699 |
| 2019-10-16 | $50.98 | $51.03 | $50.98 | $51.03 | $49.04 | 3,504 |
| 2019-10-15 | $51.05 | $51.06 | $50.96 | $50.99 | $49.01 | 12,583 |
| 2019-10-14 | $50.98 | $51.06 | $50.98 | $51.03 | $49.04 | 5,874 |
| 2019-10-11 | $51.02 | $51.03 | $50.94 | $50.98 | $49.00 | 6,858 |
| 2019-10-10 | $51.16 | $51.16 | $51.06 | $51.08 | $49.09 | 3,863 |
| 2019-10-09 | $51.16 | $51.17 | $51.11 | $51.13 | $49.14 | 8,905 |
| 2019-10-08 | $51.22 | $51.22 | $51.17 | $51.20 | $49.21 | 23,485 |
| 2019-10-07 | $51.21 | $51.21 | $51.15 | $51.16 | $49.17 | 8,238 |
| 2019-10-04 | $51.21 | $51.22 | $51.19 | $51.21 | $49.21 | 4,059 |
| 2019-10-03 | $51.15 | $51.22 | $51.15 | $51.20 | $49.20 | 3,010 |
| 2019-10-02 | $51.02 | $51.10 | $51.02 | $51.10 | $49.11 | 5,318 |
| 2019-10-01 | $50.88 | $51.03 | $50.88 | $51.01 | $49.03 | 11,096 |
| 2019-09-30 | $50.95 | $50.96 | $50.93 | $50.94 | $48.95 | 55,744 |
| 2019-09-27 | $50.91 | $50.95 | $50.90 | $50.93 | $48.95 | 19,833 |
| 2019-09-26 | $50.97 | $50.97 | $50.90 | $50.92 | $48.93 | 3,953 |
| 2019-09-25 | $51.09 | $51.09 | $51.00 | $51.01 | $48.91 | 27,688 |
| 2019-09-24 | $51.03 | $51.11 | $51.03 | $51.10 | $49.00 | 5,776 |
| 2019-09-23 | $51.03 | $51.07 | $51.01 | $51.02 | $48.92 | 4,801 |
| 2019-09-20 | $50.93 | $50.99 | $50.91 | $50.97 | $48.88 | 5,037 |
| 2019-09-19 | $50.85 | $50.92 | $50.85 | $50.91 | $48.82 | 1,648 |
| 2019-09-18 | $50.86 | $50.95 | $50.84 | $50.86 | $48.76 | 1,455 |
| 2019-09-17 | $50.84 | $50.88 | $50.84 | $50.86 | $48.77 | 6,417 |
| 2019-09-16 | $50.73 | $50.82 | $50.73 | $50.82 | $48.73 | 8,199 |
| 2019-09-13 | $50.78 | $50.85 | $50.76 | $50.77 | $48.68 | 14,214 |
| 2019-09-12 | $50.95 | $50.95 | $50.83 | $50.87 | $48.78 | 8,097 |
| 2019-09-11 | $50.91 | $50.93 | $50.88 | $50.91 | $48.81 | 6,148 |
| 2019-09-10 | $50.95 | $50.99 | $50.90 | $50.91 | $48.82 | 15,460 |
| 2019-09-09 | $51.05 | $51.05 | $51.01 | $51.02 | $48.92 | 14,009 |
| 2019-09-06 | $51.10 | $51.12 | $51.08 | $51.11 | $49.01 | 67,833 |
| 2019-09-05 | $51.12 | $51.12 | $51.07 | $51.10 | $48.99 | 5,026 |
| 2019-09-04 | $51.17 | $51.23 | $51.17 | $51.20 | $49.10 | 7,204 |
| 2019-09-03 | $51.13 | $51.20 | $51.11 | $51.16 | $49.06 | 21,563 |
| 2019-08-30 | $51.11 | $51.11 | $51.08 | $51.11 | $49.01 | 3,238 |
| 2019-08-29 | $51.12 | $51.12 | $51.07 | $51.09 | $48.98 | 40,562 |
| 2019-08-28 | $51.14 | $51.14 | $51.10 | $51.11 | $49.01 | 13,487 |
| 2019-08-27 | $51.13 | $51.20 | $51.13 | $51.19 | $48.98 | 9,657 |
| 2019-08-26 | $51.19 | $51.19 | $51.14 | $51.16 | $48.95 | 11,910 |
| 2019-08-23 | $51.07 | $51.19 | $51.07 | $51.17 | $48.96 | 8,974 |
| 2019-08-22 | $51.08 | $51.09 | $51.05 | $51.07 | $48.86 | 9,066 |
| 2019-08-21 | $51.11 | $51.13 | $51.07 | $51.09 | $48.88 | 18,888 |
| 2019-08-20 | $51.09 | $51.14 | $51.09 | $51.12 | $48.91 | 4,652 |
| 2019-08-19 | $51.09 | $51.09 | $51.06 | $51.09 | $48.88 | 15,863 |
| 2019-08-16 | $51.02 | $51.10 | $51.02 | $51.10 | $48.89 | 12,526 |
| 2019-08-15 | $51.02 | $51.10 | $51.01 | $51.10 | $48.89 | 6,247 |
| 2019-08-14 | $51.01 | $51.03 | $51.00 | $51.01 | $48.80 | 19,475 |
| 2019-08-13 | $51.04 | $51.04 | $50.94 | $50.96 | $48.75 | 18,243 |
| 2019-08-12 | $51.01 | $51.02 | $50.98 | $51.01 | $48.80 | 28,785 |
| 2019-08-09 | $50.95 | $51.00 | $50.95 | $50.97 | $48.76 | 12,095 |
| 2019-08-08 | $50.97 | $50.97 | $50.94 | $50.96 | $48.75 | 14,452 |
| 2019-08-07 | $51.03 | $51.07 | $50.99 | $50.99 | $48.78 | 14,109 |
| 2019-08-06 | $50.99 | $51.00 | $50.97 | $50.99 | $48.79 | 39,955 |
| 2019-08-05 | $50.91 | $50.98 | $50.91 | $50.93 | $48.73 | 18,903 |
| 2019-08-02 | $50.85 | $50.86 | $50.80 | $50.82 | $48.62 | 28,667 |
| 2019-08-01 | $50.72 | $50.83 | $50.69 | $50.82 | $48.62 | 8,512 |
| 2019-07-31 | $50.71 | $50.75 | $50.66 | $50.67 | $48.48 | 22,239 |
| 2019-07-30 | $50.64 | $50.69 | $50.63 | $50.65 | $48.46 | 6,184 |
| 2019-07-29 | $50.71 | $50.71 | $50.66 | $50.69 | $48.50 | 13,369 |
| 2019-07-26 | $50.78 | $50.78 | $50.72 | $50.73 | $48.43 | 4,712 |
| 2019-07-25 | $50.80 | $50.80 | $50.78 | $50.79 | $48.48 | 37,024 |
| 2019-07-24 | $50.77 | $50.81 | $50.76 | $50.79 | $48.48 | 5,991 |
| 2019-07-23 | $50.76 | $50.81 | $50.76 | $50.79 | $48.49 | 26,705 |
| 2019-07-22 | $50.81 | $50.81 | $50.75 | $50.79 | $48.48 | 24,672 |
| 2019-07-19 | $50.80 | $50.81 | $50.75 | $50.79 | $48.48 | 18,280 |
| 2019-07-18 | $50.71 | $50.78 | $50.71 | $50.78 | $48.48 | 16,100 |
| 2019-07-17 | $50.65 | $50.71 | $50.64 | $50.70 | $48.40 | 5,983 |
| 2019-07-16 | $50.61 | $50.65 | $50.61 | $50.65 | $48.35 | 4,919 |
| 2019-07-15 | $50.63 | $50.68 | $50.63 | $50.67 | $48.37 | 7,778 |
| 2019-07-12 | $50.63 | $50.67 | $50.61 | $50.63 | $48.34 | 9,087 |
| 2019-07-11 | $50.67 | $50.67 | $50.63 | $50.65 | $48.35 | 7,419 |
| 2019-07-10 | $50.61 | $50.70 | $50.61 | $50.68 | $48.38 | 8,974 |
| 2019-07-09 | $50.62 | $50.66 | $50.61 | $50.63 | $48.33 | 9,406 |
| 2019-07-08 | $50.64 | $50.70 | $50.62 | $50.62 | $48.33 | 33,283 |
| 2019-07-05 | $50.83 | $50.83 | $50.70 | $50.71 | $48.41 | 16,120 |
| 2019-07-03 | $50.81 | $50.85 | $50.81 | $50.82 | $48.51 | 9,706 |
| 2019-07-02 | $50.80 | $50.83 | $50.73 | $50.79 | $48.49 | 14,063 |
| 2019-07-01 | $50.68 | $50.76 | $50.68 | $50.73 | $48.43 | 39,017 |
| 2019-06-28 | $50.66 | $50.75 | $50.66 | $50.71 | $48.41 | 24,065 |
| 2019-06-27 | $50.68 | $50.69 | $50.66 | $50.69 | $48.39 | 3,641 |
| 2019-06-26 | $50.64 | $50.67 | $50.64 | $50.66 | $48.36 | 8,965 |
| 2019-06-25 | $50.78 | $50.81 | $50.77 | $50.78 | $48.37 | 24,823 |
| 2019-06-24 | $50.79 | $50.79 | $50.74 | $50.77 | $48.36 | 14,727 |
| 2019-06-21 | $50.73 | $50.73 | $50.67 | $50.71 | $48.30 | 67,703 |
| 2019-06-20 | $50.76 | $50.76 | $50.74 | $50.74 | $48.33 | 25,369 |
| 2019-06-19 | $50.54 | $50.70 | $50.53 | $50.69 | $48.28 | 29,430 |
| 2019-06-18 | $50.66 | $50.66 | $50.60 | $50.61 | $48.20 | 8,781 |
| 2019-06-17 | $50.53 | $50.56 | $50.53 | $50.54 | $48.14 | 5,284 |
| 2019-06-14 | $50.56 | $50.57 | $50.54 | $50.55 | $48.15 | 5,613 |
| 2019-06-13 | $50.51 | $50.57 | $50.51 | $50.56 | $48.15 | 13,468 |
| 2019-06-12 | $50.55 | $50.55 | $50.47 | $50.50 | $48.10 | 8,559 |
| 2019-06-11 | $50.50 | $50.51 | $50.49 | $50.49 | $48.09 | 8,007 |
| 2019-06-10 | $50.55 | $50.55 | $50.48 | $50.50 | $48.10 | 21,151 |
| 2019-06-07 | $50.55 | $50.56 | $50.55 | $50.56 | $48.15 | 11,479 |
| 2019-06-06 | $50.49 | $50.55 | $50.47 | $50.48 | $48.08 | 12,644 |
| 2019-06-05 | $50.54 | $50.54 | $50.52 | $50.53 | $48.12 | 6,161 |
| 2019-06-04 | $50.48 | $50.50 | $50.43 | $50.49 | $48.09 | 22,231 |
| 2019-06-03 | $50.50 | $50.50 | $50.43 | $50.50 | $48.10 | 13,964 |
| 2019-05-31 | $50.25 | $50.38 | $50.25 | $50.37 | $47.97 | 13,598 |
| 2019-05-30 | $50.23 | $50.25 | $50.21 | $50.23 | $47.84 | 7,917 |
| 2019-05-29 | $50.20 | $50.29 | $50.20 | $50.22 | $47.83 | 18,216 |
| 2019-05-28 | $50.33 | $50.33 | $50.30 | $50.32 | $47.82 | 5,494 |
| 2019-05-24 | $50.34 | $50.34 | $50.28 | $50.30 | $47.80 | 8,503 |
| 2019-05-23 | $50.28 | $50.31 | $50.26 | $50.30 | $47.80 | 34,680 |
| 2019-05-22 | $50.17 | $50.21 | $50.17 | $50.20 | $47.71 | 14,443 |
| 2019-05-21 | $50.24 | $50.24 | $50.15 | $50.17 | $47.68 | 11,187 |
| 2019-05-20 | $50.20 | $50.23 | $50.20 | $50.21 | $47.72 | 14,144 |
| 2019-05-17 | $50.16 | $50.27 | $50.13 | $50.13 | $47.64 | 8,610 |
| 2019-05-16 | $50.21 | $50.25 | $50.21 | $50.25 | $47.75 | 6,512 |
| 2019-05-15 | $50.23 | $50.25 | $50.21 | $50.23 | $47.74 | 25,158 |
| 2019-05-14 | $50.19 | $50.21 | $50.19 | $50.20 | $47.71 | 2,527 |
| 2019-05-13 | $50.17 | $50.21 | $50.17 | $50.17 | $47.68 | 6,452 |
| 2019-05-10 | $50.10 | $50.17 | $50.10 | $50.14 | $47.65 | 59,087 |
| 2019-05-09 | $50.17 | $50.19 | $50.13 | $50.13 | $47.64 | 4,459 |
| 2019-05-08 | $50.21 | $50.21 | $50.10 | $50.12 | $47.63 | 9,198 |
| 2019-05-07 | $50.13 | $50.15 | $50.13 | $50.14 | $47.65 | 21,274 |
| 2019-05-06 | $50.12 | $50.12 | $50.10 | $50.11 | $47.62 | 5,554 |
| 2019-05-03 | $50.11 | $50.11 | $50.05 | $50.06 | $47.57 | 11,614 |
| 2019-05-02 | $50.08 | $50.10 | $50.03 | $50.05 | $47.56 | 14,062 |
| 2019-05-01 | $50.19 | $50.19 | $50.07 | $50.07 | $47.59 | 42,944 |
| 2019-04-30 | $50.14 | $50.15 | $50.08 | $50.14 | $47.65 | 13,129 |
| 2019-04-29 | $50.07 | $50.09 | $50.06 | $50.06 | $47.58 | 26,319 |
| 2019-04-26 | $50.10 | $50.10 | $50.06 | $50.08 | $47.60 | 15,338 |
| 2019-04-25 | $50.14 | $50.17 | $50.14 | $50.14 | $47.54 | 20,526 |
| 2019-04-24 | $50.15 | $50.18 | $50.15 | $50.18 | $47.58 | 7,899 |
| 2019-04-23 | $50.09 | $50.12 | $50.08 | $50.10 | $47.50 | 7,276 |
| 2019-04-22 | $50.05 | $50.07 | $50.05 | $50.06 | $47.46 | 9,740 |
| 2019-04-18 | $50.08 | $50.08 | $50.04 | $50.06 | $47.46 | 93,279 |
| 2019-04-17 | $50.01 | $50.05 | $50.01 | $50.04 | $47.44 | 6,160 |
| 2019-04-16 | $50.06 | $50.06 | $50.01 | $50.03 | $47.44 | 3,081 |
| 2019-04-15 | $49.96 | $50.05 | $49.96 | $50.05 | $47.45 | 8,552 |
| 2019-04-12 | $50.06 | $50.09 | $50.03 | $50.05 | $47.45 | 12,379 |
| 2019-04-11 | $50.11 | $50.13 | $50.10 | $50.12 | $47.52 | 5,130 |
| 2019-04-10 | $50.01 | $50.12 | $50.01 | $50.12 | $47.52 | 10,704 |
| 2019-04-09 | $50.03 | $50.09 | $50.02 | $50.02 | $47.42 | 6,036 |
| 2019-04-08 | $50.04 | $50.09 | $49.99 | $50.01 | $47.42 | 11,750 |
| 2019-04-05 | $49.98 | $50.05 | $49.64 | $50.05 | $47.45 | 196,100 |
| 2019-04-04 | $49.96 | $50.07 | $49.96 | $49.98 | $47.39 | 16,207 |
| 2019-04-03 | $49.99 | $50.06 | $49.98 | $50.03 | $47.43 | 27,516 |
| 2019-04-02 | $50.06 | $50.08 | $50.01 | $50.04 | $47.44 | 7,311 |
| 2019-04-01 | $50.14 | $50.14 | $50.00 | $50.06 | $47.46 | 15,741 |
| 2019-03-29 | $50.13 | $50.15 | $50.11 | $50.15 | $47.55 | 7,694 |
| 2019-03-28 | $50.18 | $50.18 | $50.15 | $50.16 | $47.55 | 21,256 |
| 2019-03-27 | $50.13 | $50.19 | $50.09 | $50.15 | $47.55 | 13,111 |
| 2019-03-26 | $50.30 | $50.30 | $50.13 | $50.28 | $47.57 | 20,155 |
| 2019-03-25 | $50.17 | $50.26 | $50.17 | $50.18 | $47.47 | 21,223 |
| 2019-03-22 | $50.12 | $50.12 | $50.06 | $50.12 | $47.42 | 12,266 |
| 2019-03-21 | $50.00 | $50.00 | $49.97 | $50.00 | $47.30 | 16,014 |
| 2019-03-20 | $49.99 | $50.00 | $49.94 | $50.00 | $47.30 | 19,297 |
| 2019-03-19 | $49.90 | $49.93 | $49.90 | $49.92 | $47.23 | 40,337 |
| 2019-03-18 | $49.95 | $49.95 | $49.91 | $49.92 | $47.23 | 10,758 |
| 2019-03-15 | $49.88 | $49.91 | $49.88 | $49.90 | $47.21 | 7,249 |
| 2019-03-14 | $49.91 | $49.91 | $49.84 | $49.90 | $47.21 | 14,089 |
| 2019-03-13 | $49.89 | $49.94 | $49.82 | $49.88 | $47.19 | 17,846 |
| 2019-03-12 | $49.90 | $49.90 | $49.82 | $49.89 | $47.20 | 6,922 |
| 2019-03-11 | $49.87 | $49.87 | $49.81 | $49.83 | $47.14 | 11,549 |
| 2019-03-08 | $49.88 | $49.88 | $49.81 | $49.84 | $47.15 | 8,858 |
| 2019-03-07 | $49.72 | $49.80 | $49.71 | $49.79 | $47.10 | 7,474 |
| 2019-03-06 | $49.68 | $49.73 | $49.68 | $49.71 | $47.03 | 7,596 |
| 2019-03-05 | $49.74 | $49.74 | $49.65 | $49.70 | $47.02 | 12,826 |
| 2019-03-04 | $49.64 | $49.72 | $49.64 | $49.72 | $47.04 | 10,454 |
| 2019-03-01 | $49.60 | $49.67 | $49.60 | $49.64 | $46.96 | 8,024 |
| 2019-02-28 | $49.72 | $49.73 | $49.64 | $49.65 | $46.97 | 16,944 |
| 2019-02-27 | $49.73 | $49.74 | $49.67 | $49.72 | $47.04 | 8,700 |
| 2019-02-26 | $49.69 | $49.74 | $49.69 | $49.70 | $47.02 | 17,914 |
| 2019-02-25 | $49.80 | $49.80 | $49.73 | $49.78 | $46.98 | 32,909 |
| 2019-02-22 | $49.72 | $49.78 | $49.69 | $49.76 | $46.97 | 9,864 |
| 2019-02-21 | $49.76 | $49.79 | $49.57 | $49.70 | $46.91 | 41,339 |
| 2019-02-20 | $49.72 | $49.78 | $49.72 | $49.77 | $46.98 | 4,448 |
| 2019-02-19 | $49.69 | $49.82 | $49.69 | $49.76 | $46.97 | 16,309 |
| 2019-02-15 | $49.73 | $49.73 | $49.70 | $49.70 | $46.91 | 9,968 |
| 2019-02-14 | $49.73 | $49.77 | $49.73 | $49.76 | $46.97 | 4,522 |
| 2019-02-13 | $49.68 | $49.73 | $49.66 | $49.71 | $46.92 | 8,457 |
| 2019-02-12 | $49.66 | $49.73 | $49.66 | $49.72 | $46.93 | 7,527 |
| 2019-02-11 | $49.70 | $49.72 | $49.66 | $49.71 | $46.92 | 10,398 |
| 2019-02-08 | $49.70 | $49.73 | $49.70 | $49.73 | $46.94 | 5,459 |
| 2019-02-07 | $49.64 | $49.70 | $49.62 | $49.68 | $46.89 | 10,943 |
| 2019-02-06 | $49.68 | $49.68 | $49.59 | $49.62 | $46.84 | 5,007 |
| 2019-02-05 | $49.56 | $49.63 | $49.56 | $49.61 | $46.83 | 22,183 |
| 2019-02-04 | $49.60 | $49.62 | $49.55 | $49.59 | $46.81 | 22,490 |
| 2019-02-01 | $49.66 | $49.70 | $49.53 | $49.56 | $46.78 | 24,817 |
| 2019-01-31 | $49.58 | $49.67 | $49.58 | $49.67 | $46.88 | 8,748 |
| 2019-01-30 | $49.50 | $49.50 | $49.43 | $49.50 | $46.72 | 17,357 |
| 2019-01-29 | $49.49 | $49.50 | $49.40 | $49.45 | $46.68 | 14,882 |
| 2019-01-28 | $49.56 | $49.56 | $49.47 | $49.50 | $46.61 | 27,821 |
| 2019-01-25 | $49.56 | $49.57 | $49.50 | $49.57 | $46.69 | 7,785 |
| 2019-01-24 | $49.57 | $49.57 | $49.54 | $49.56 | $46.67 | 10,752 |
| 2019-01-23 | $49.50 | $49.52 | $49.49 | $49.52 | $46.63 | 7,395 |
| 2019-01-22 | $49.36 | $49.46 | $49.36 | $49.45 | $46.57 | 7,897 |
| 2019-01-18 | $49.45 | $49.45 | $49.35 | $49.38 | $46.51 | 42,091 |
| 2019-01-17 | $49.36 | $49.43 | $49.34 | $49.38 | $46.51 | 12,420 |
| 2019-01-16 | $49.32 | $49.41 | $49.32 | $49.41 | $46.53 | 20,977 |
| 2019-01-15 | $49.45 | $49.45 | $49.39 | $49.42 | $46.54 | 8,882 |
| 2019-01-14 | $49.41 | $49.43 | $49.38 | $49.39 | $46.52 | 25,786 |
| 2019-01-11 | $49.35 | $49.40 | $49.35 | $49.39 | $46.51 | 3,817 |
| 2019-01-10 | $49.20 | $49.31 | $49.18 | $49.31 | $46.44 | 48,190 |
| 2019-01-09 | $49.28 | $49.32 | $49.19 | $49.32 | $46.45 | 57,788 |
| 2019-01-08 | $49.30 | $49.33 | $49.28 | $49.30 | $46.43 | 7,913 |
| 2019-01-07 | $49.33 | $49.34 | $49.28 | $49.31 | $46.44 | 8,631 |
| 2019-01-04 | $49.43 | $49.43 | $49.32 | $49.35 | $46.47 | 13,306 |
| 2019-01-03 | $49.38 | $49.45 | $49.33 | $49.42 | $46.54 | 13,277 |
| 2019-01-02 | $49.36 | $49.37 | $49.28 | $49.36 | $46.49 | 30,834 |
| 2018-12-31 | $49.25 | $50.99 | $49.22 | $49.39 | $46.51 | 105,054 |
| 2018-12-28 | $49.10 | $49.26 | $49.10 | $49.26 | $46.39 | 15,599 |
| 2018-12-27 | $49.18 | $49.22 | $49.11 | $49.15 | $46.29 | 23,180 |
| 2018-12-26 | $49.20 | $49.31 | $49.18 | $49.19 | $46.24 | 35,687 |
| 2018-12-24 | $49.29 | $49.29 | $49.21 | $49.27 | $46.32 | 18,098 |
| 2018-12-21 | $49.12 | $49.26 | $49.12 | $49.21 | $46.25 | 21,368 |
| 2018-12-20 | $49.32 | $49.32 | $49.18 | $49.18 | $46.23 | 106,057 |
| 2018-12-19 | $49.33 | $49.33 | $49.27 | $49.29 | $46.33 | 15,484 |
| 2018-12-18 | $49.16 | $49.31 | $49.16 | $49.31 | $46.35 | 21,604 |
| 2018-12-17 | $49.08 | $49.17 | $49.08 | $49.17 | $46.22 | 23,821 |
| 2018-12-14 | $49.11 | $49.18 | $49.04 | $49.15 | $46.20 | 17,717 |
| 2018-12-13 | $49.12 | $49.12 | $49.05 | $49.09 | $46.15 | 11,107 |
| 2018-12-12 | $49.01 | $49.07 | $49.01 | $49.05 | $46.11 | 41,347 |
| 2018-12-11 | $49.10 | $49.11 | $49.03 | $49.05 | $46.11 | 21,889 |
| 2018-12-10 | $49.16 | $49.16 | $49.05 | $49.07 | $46.13 | 12,314 |
| 2018-12-07 | $48.97 | $49.08 | $48.97 | $49.08 | $46.14 | 12,925 |
| 2018-12-06 | $49.01 | $49.11 | $49.01 | $49.02 | $46.08 | 27,826 |
| 2018-12-04 | $49.11 | $49.11 | $48.99 | $49.01 | $46.07 | 21,499 |
| 2018-12-03 | $48.96 | $49.09 | $48.96 | $49.05 | $46.11 | 13,761 |
| 2018-11-30 | $49.02 | $49.10 | $49.02 | $49.03 | $46.09 | 22,212 |
| 2018-11-29 | $49.06 | $49.09 | $49.05 | $49.07 | $46.12 | 4,869 |
| 2018-11-28 | $49.03 | $49.04 | $49.01 | $49.02 | $46.08 | 10,334 |
| 2018-11-27 | $49.13 | $49.24 | $49.13 | $49.21 | $46.11 | 28,217 |
| 2018-11-26 | $49.14 | $49.21 | $49.14 | $49.20 | $46.10 | 16,105 |
| 2018-11-23 | $49.23 | $49.24 | $49.21 | $49.24 | $46.13 | 6,036 |
| 2018-11-21 | $49.17 | $49.19 | $49.15 | $49.19 | $46.09 | 2,251 |
| 2018-11-20 | $49.15 | $49.27 | $49.15 | $49.15 | $46.05 | 10,535 |
| 2018-11-19 | $49.33 | $49.33 | $49.17 | $49.24 | $46.13 | 43,628 |
| 2018-11-16 | $50.00 | $50.00 | $49.19 | $49.26 | $46.15 | 9,012 |
| 2018-11-15 | $49.20 | $49.20 | $49.12 | $49.20 | $46.10 | 12,574 |
| 2018-11-14 | $49.49 | $49.49 | $49.10 | $49.10 | $46.00 | 1,461,626 |
| 2018-11-13 | $49.12 | $49.24 | $49.12 | $49.18 | $46.08 | 17,275 |
| 2018-11-12 | $49.58 | $49.58 | $49.11 | $49.12 | $46.02 | 58,200 |
| 2018-11-09 | $49.10 | $49.22 | $49.06 | $49.17 | $46.07 | 23,046 |
| 2018-11-08 | $49.22 | $49.22 | $49.15 | $49.15 | $46.05 | 15,618 |
| 2018-11-07 | $49.15 | $49.21 | $49.15 | $49.15 | $46.05 | 17,034 |
| 2018-11-06 | $49.22 | $49.22 | $49.16 | $49.17 | $46.07 | 14,026 |
| 2018-11-05 | $49.16 | $49.19 | $49.15 | $49.17 | $46.07 | 27,936 |
| 2018-11-02 | $49.18 | $49.20 | $49.15 | $49.16 | $46.06 | 8,798 |
| 2018-11-01 | $49.27 | $49.27 | $49.15 | $49.20 | $46.10 | 11,754 |
| 2018-10-31 | $49.10 | $49.26 | $49.10 | $49.11 | $46.01 | 13,112 |
| 2018-10-30 | $49.17 | $49.22 | $49.13 | $49.22 | $46.12 | 18,655 |
| 2018-10-29 | $49.19 | $49.27 | $49.13 | $49.25 | $46.14 | 54,850 |
| 2018-10-26 | $49.33 | $49.39 | $49.30 | $49.33 | $46.11 | 26,822 |
| 2018-10-25 | $49.21 | $49.27 | $49.12 | $49.25 | $46.04 | 113,444 |
| 2018-10-24 | $49.16 | $49.26 | $49.16 | $49.22 | $46.01 | 12,568 |
| 2018-10-23 | $49.13 | $49.25 | $49.13 | $49.17 | $45.96 | 8,745 |
| 2018-10-22 | $49.24 | $49.24 | $49.12 | $49.14 | $45.94 | 12,148 |
| 2018-10-19 | $49.29 | $49.29 | $49.13 | $49.13 | $45.92 | 15,185 |
| 2018-10-18 | $49.20 | $49.24 | $49.18 | $49.21 | $46.00 | 7,370 |
| 2018-10-17 | $49.26 | $49.26 | $49.15 | $49.18 | $45.97 | 11,898 |
| 2018-10-16 | $49.26 | $49.27 | $49.18 | $49.19 | $45.98 | 14,658 |
| 2018-10-15 | $49.06 | $49.22 | $49.06 | $49.14 | $45.94 | 31,214 |
| 2018-10-12 | $49.20 | $49.27 | $49.16 | $49.25 | $46.03 | 11,972 |
| 2018-10-11 | $49.15 | $49.20 | $49.15 | $49.18 | $45.97 | 8,782 |
| 2018-10-10 | $49.19 | $49.19 | $49.11 | $49.15 | $45.94 | 16,474 |
| 2018-10-09 | $49.05 | $49.20 | $49.05 | $49.14 | $45.94 | 58,853 |
| 2018-10-08 | $49.19 | $49.19 | $49.08 | $49.10 | $45.90 | 17,445 |
| 2018-10-05 | $49.17 | $49.19 | $49.09 | $49.13 | $45.93 | 7,520 |
| 2018-10-04 | $49.14 | $49.20 | $49.08 | $49.08 | $45.88 | 22,714 |
| 2018-10-03 | $49.25 | $49.25 | $49.13 | $49.19 | $45.98 | 17,079 |
| 2018-10-02 | $49.18 | $49.27 | $49.18 | $49.20 | $45.99 | 20,308 |
| 2018-10-01 | $49.30 | $49.30 | $49.20 | $49.29 | $46.08 | 20,817 |
| 2018-09-28 | $49.24 | $49.29 | $49.22 | $49.29 | $46.08 | 8,694 |
| 2018-09-27 | $49.26 | $49.28 | $49.19 | $49.23 | $46.02 | 8,095 |
| 2018-09-26 | $49.20 | $49.27 | $49.17 | $49.27 | $46.06 | 20,137 |
| 2018-09-25 | $49.21 | $49.31 | $49.21 | $49.26 | $45.95 | 24,356 |
| 2018-09-24 | $49.30 | $49.34 | $49.30 | $49.33 | $46.01 | 10,773 |
| 2018-09-21 | $49.26 | $49.34 | $49.26 | $49.30 | $45.98 | 17,449 |
| 2018-09-20 | $49.30 | $49.32 | $49.21 | $49.27 | $45.95 | 14,513 |
| 2018-09-19 | $49.30 | $49.34 | $49.30 | $49.32 | $46.00 | 7,547 |
| 2018-09-18 | $49.40 | $49.40 | $49.31 | $49.36 | $46.04 | 74,464 |
| 2018-09-17 | $49.35 | $49.40 | $49.30 | $49.36 | $46.04 | 11,924 |
| 2018-09-14 | $49.32 | $49.35 | $49.27 | $49.30 | $45.98 | 13,705 |
| 2018-09-13 | $49.30 | $49.36 | $49.30 | $49.34 | $46.02 | 14,454 |
| 2018-09-12 | $49.39 | $49.39 | $49.34 | $49.39 | $46.07 | 6,297 |
| 2018-09-11 | $49.35 | $49.35 | $49.28 | $49.29 | $45.98 | 10,505 |
| 2018-09-10 | $49.41 | $49.42 | $49.34 | $49.34 | $46.02 | 10,976 |
| 2018-09-07 | $49.48 | $49.48 | $49.41 | $49.41 | $46.09 | 12,615 |
| 2018-09-06 | $49.44 | $49.50 | $49.41 | $49.45 | $46.12 | 26,136 |
| 2018-09-05 | $49.43 | $49.47 | $49.41 | $49.41 | $46.09 | 9,922 |
| 2018-09-04 | $49.46 | $49.51 | $49.43 | $49.43 | $46.10 | 12,045 |
| 2018-08-31 | $49.49 | $49.50 | $49.41 | $49.43 | $46.10 | 20,462 |
| 2018-08-30 | $49.49 | $49.50 | $49.41 | $49.47 | $46.14 | 35,200 |
| 2018-08-29 | $49.48 | $49.48 | $49.42 | $49.42 | $46.09 | 10,597 |
| 2018-08-28 | $49.51 | $49.64 | $49.51 | $49.58 | $46.14 | 11,730 |
| 2018-08-27 | $49.52 | $49.60 | $49.49 | $49.49 | $46.05 | 25,604 |
| 2018-08-24 | $49.59 | $49.62 | $49.51 | $49.57 | $46.13 | 14,766 |
| 2018-08-23 | $49.70 | $49.70 | $49.54 | $49.60 | $46.16 | 19,689 |
| 2018-08-22 | $49.67 | $49.69 | $49.49 | $49.63 | $46.19 | 118,969 |
| 2018-08-21 | $49.61 | $49.68 | $49.56 | $49.68 | $46.24 | 25,955 |
| 2018-08-20 | $49.57 | $49.60 | $49.49 | $49.59 | $46.16 | 14,177 |
| 2018-08-17 | $49.61 | $49.61 | $49.53 | $49.61 | $46.17 | 46,635 |
| 2018-08-16 | $49.55 | $49.57 | $49.49 | $49.50 | $46.07 | 26,235 |
| 2018-08-15 | $49.61 | $49.61 | $49.53 | $49.54 | $46.11 | 18,613 |
| 2018-08-14 | $49.46 | $49.55 | $49.46 | $49.51 | $46.08 | 17,181 |
| 2018-08-13 | $49.46 | $49.54 | $49.46 | $49.48 | $46.05 | 51,523 |
| 2018-08-10 | $49.46 | $49.54 | $49.45 | $49.51 | $46.08 | 80,592 |
| 2018-08-09 | $49.44 | $49.45 | $49.40 | $49.40 | $45.98 | 13,556 |
| 2018-08-08 | $49.40 | $49.42 | $49.38 | $49.41 | $45.98 | 12,168 |
| 2018-08-07 | $49.36 | $49.43 | $49.36 | $49.40 | $45.97 | 15,279 |
| 2018-08-06 | $49.36 | $49.46 | $49.36 | $49.40 | $45.98 | 6,956 |
| 2018-08-03 | $49.38 | $49.42 | $49.34 | $49.35 | $45.93 | 8,626 |
| 2018-08-02 | $49.46 | $49.46 | $49.30 | $49.38 | $45.95 | 18,067 |
| 2018-08-01 | $49.35 | $49.35 | $49.30 | $49.34 | $45.92 | 8,594 |
| 2018-07-31 | $49.25 | $49.38 | $49.25 | $49.35 | $45.93 | 10,839 |
| 2018-07-30 | $49.22 | $49.36 | $49.22 | $49.29 | $45.87 | 7,977 |
| 2018-07-27 | $49.30 | $49.39 | $49.27 | $49.27 | $45.85 | 9,395 |
| 2018-07-26 | $49.39 | $49.49 | $49.35 | $49.49 | $46.00 | 1,593,678 |
| 2018-07-25 | $49.30 | $49.45 | $49.30 | $49.45 | $45.96 | 33,613 |
| 2018-07-24 | $49.38 | $49.38 | $49.34 | $49.35 | $45.87 | 2,251 |
| 2018-07-23 | $49.46 | $49.48 | $49.33 | $49.33 | $45.85 | 13,401 |
| 2018-07-20 | $49.43 | $49.49 | $49.37 | $49.46 | $45.97 | 10,638 |
| 2018-07-19 | $49.41 | $49.41 | $49.35 | $49.36 | $45.88 | 3,588 |
| 2018-07-18 | $49.32 | $49.39 | $49.32 | $49.37 | $45.89 | 4,951 |
| 2018-07-17 | $49.42 | $49.42 | $49.35 | $49.38 | $45.89 | 18,461 |
| 2018-07-16 | $49.36 | $49.38 | $49.27 | $49.38 | $45.90 | 48,614 |
| 2018-07-13 | $49.29 | $49.38 | $49.29 | $49.33 | $45.85 | 36,866 |
| 2018-07-12 | $49.33 | $49.33 | $49.26 | $49.29 | $45.81 | 5,107 |
| 2018-07-11 | $49.36 | $49.36 | $49.26 | $49.29 | $45.81 | 18,338 |
| 2018-07-10 | $49.35 | $49.38 | $49.26 | $49.32 | $45.84 | 9,369 |
| 2018-07-09 | $49.37 | $49.39 | $49.22 | $49.36 | $45.87 | 99,601 |
| 2018-07-06 | $49.36 | $49.37 | $49.28 | $49.36 | $45.87 | 10,864 |
| 2018-07-05 | $49.26 | $49.34 | $49.24 | $49.24 | $45.77 | 26,620 |
| 2018-07-03 | $49.30 | $49.33 | $49.26 | $49.27 | $45.80 | 11,431 |
| 2018-07-02 | $49.43 | $49.43 | $49.20 | $49.20 | $45.73 | 11,904 |
| 2018-06-29 | $49.18 | $49.32 | $49.18 | $49.24 | $45.77 | 11,136 |
| 2018-06-28 | $49.17 | $49.29 | $49.17 | $49.23 | $45.76 | 12,713 |
| 2018-06-27 | $49.25 | $49.38 | $49.22 | $49.23 | $45.76 | 9,141 |
| 2018-06-26 | $49.34 | $49.41 | $49.33 | $49.38 | $45.76 | 10,593 |
| 2018-06-25 | $49.37 | $49.38 | $49.22 | $49.35 | $45.73 | 6,358 |
| 2018-06-22 | $49.21 | $49.27 | $49.19 | $49.27 | $45.66 | 6,429 |
| 2018-06-21 | $49.23 | $49.28 | $49.22 | $49.22 | $45.61 | 9,020 |
| 2018-06-20 | $49.30 | $49.38 | $49.11 | $49.28 | $45.66 | 46,285 |
| 2018-06-19 | $49.35 | $49.38 | $49.28 | $49.28 | $45.66 | 1,546,664 |
| 2018-06-18 | $49.43 | $49.43 | $49.29 | $49.34 | $45.72 | 11,838 |
| 2018-06-15 | $49.29 | $49.38 | $49.29 | $49.34 | $45.72 | 11,208 |
| 2018-06-14 | $49.33 | $49.39 | $49.28 | $49.34 | $45.72 | 21,023 |
| 2018-06-13 | $49.35 | $49.41 | $49.29 | $49.35 | $45.73 | 22,110 |
| 2018-06-12 | $49.34 | $49.40 | $49.33 | $49.37 | $45.75 | 7,737 |
| 2018-06-11 | $49.42 | $49.42 | $49.35 | $49.42 | $45.79 | 12,934 |
| 2018-06-08 | $49.33 | $49.38 | $49.27 | $49.37 | $45.75 | 7,911 |
| 2018-06-07 | $49.35 | $49.39 | $49.31 | $49.33 | $45.71 | 8,387 |
| 2018-06-06 | $49.39 | $49.39 | $49.28 | $49.34 | $45.72 | 15,425 |
| 2018-06-05 | $49.32 | $49.42 | $49.32 | $49.33 | $45.71 | 13,281 |
| 2018-06-04 | $49.40 | $49.41 | $49.34 | $49.34 | $45.72 | 14,559 |
| 2018-06-01 | $49.50 | $49.50 | $49.31 | $49.43 | $45.80 | 17,054 |
| 2018-05-31 | $49.40 | $49.61 | $49.40 | $49.50 | $45.87 | 11,797 |
| 2018-05-30 | $49.45 | $49.57 | $49.45 | $49.53 | $45.90 | 9,258 |
| 2018-05-29 | $49.55 | $49.61 | $49.41 | $49.59 | $45.95 | 93,867 |
| 2018-05-25 | $49.53 | $49.53 | $49.43 | $49.46 | $45.76 | 12,702 |
| 2018-05-24 | $49.36 | $49.49 | $49.36 | $49.39 | $45.69 | 7,151 |
| 2018-05-23 | $49.36 | $49.42 | $49.29 | $49.37 | $45.67 | 7,864 |
| 2018-05-22 | $49.28 | $49.37 | $49.26 | $49.29 | $45.60 | 8,085 |
| 2018-05-21 | $49.38 | $49.38 | $49.30 | $49.32 | $45.62 | 11,887 |
| 2018-05-18 | $49.24 | $49.34 | $49.24 | $49.33 | $45.64 | 7,890 |
| 2018-05-17 | $49.23 | $49.29 | $49.23 | $49.25 | $45.57 | 8,316 |
| 2018-05-16 | $49.27 | $49.30 | $49.21 | $49.26 | $45.57 | 3,266 |
| 2018-05-15 | $49.32 | $49.34 | $49.21 | $49.21 | $45.53 | 94,514 |
| 2018-05-14 | $49.32 | $49.32 | $49.28 | $49.32 | $45.63 | 1,552,560 |
| 2018-05-11 | $49.28 | $49.33 | $49.28 | $49.29 | $45.60 | 35,714 |
| 2018-05-10 | $49.32 | $49.34 | $49.29 | $49.31 | $45.61 | 14,033 |
| 2018-05-09 | $49.29 | $49.30 | $49.29 | $49.29 | $45.60 | 7,140 |
| 2018-05-08 | $49.27 | $49.33 | $49.27 | $49.33 | $45.64 | 12,363 |
| 2018-05-07 | $49.27 | $49.34 | $49.27 | $49.34 | $45.65 | 10,695 |
| 2018-05-04 | $49.32 | $49.34 | $49.30 | $49.32 | $45.63 | 2,341 |
| 2018-05-03 | $49.33 | $49.36 | $49.33 | $49.35 | $45.65 | 3,359 |
| 2018-05-02 | $49.37 | $49.39 | $49.24 | $49.38 | $45.68 | 11,887 |
| 2018-05-01 | $49.36 | $49.36 | $49.30 | $49.30 | $45.61 | 59,456 |
| 2018-04-30 | $49.28 | $49.37 | $49.27 | $49.37 | $45.67 | 22,724 |
| 2018-04-27 | $49.27 | $49.38 | $49.27 | $49.27 | $45.58 | 5,831 |
| 2018-04-26 | $49.35 | $49.35 | $49.26 | $49.35 | $45.65 | 4,722 |
| 2018-04-25 | $49.42 | $49.45 | $49.36 | $49.37 | $45.57 | 17,209 |
| 2018-04-24 | $49.43 | $49.46 | $49.39 | $49.44 | $45.63 | 46,505 |
| 2018-04-23 | $49.45 | $49.46 | $49.39 | $49.44 | $45.64 | 24,220 |
| 2018-04-20 | $49.41 | $49.48 | $49.38 | $49.47 | $45.66 | 26,491 |
| 2018-04-19 | $49.50 | $49.51 | $49.41 | $49.45 | $45.64 | 16,750 |
| 2018-04-18 | $49.46 | $49.53 | $49.46 | $49.53 | $45.72 | 4,452 |
| 2018-04-17 | $49.56 | $49.57 | $49.45 | $49.51 | $45.70 | 12,187 |
| 2018-04-16 | $49.55 | $49.57 | $49.53 | $49.57 | $45.75 | 23,612 |
| 2018-04-13 | $49.56 | $49.61 | $49.53 | $49.56 | $45.74 | 5,253 |
| 2018-04-12 | $49.50 | $49.50 | $49.48 | $49.48 | $45.67 | 6,573 |
| 2018-04-11 | $49.50 | $49.50 | $49.44 | $49.46 | $45.65 | 21,283 |
| 2018-04-10 | $49.47 | $49.48 | $49.43 | $49.43 | $45.62 | 14,614 |
| 2018-04-09 | $49.43 | $49.50 | $49.43 | $49.50 | $45.69 | 17,464 |
| 2018-04-06 | $49.40 | $49.50 | $49.40 | $49.44 | $45.63 | 5,504 |
| 2018-04-05 | $49.50 | $49.51 | $49.39 | $49.42 | $45.62 | 1,538,503 |
| 2018-04-04 | $49.50 | $49.54 | $49.45 | $49.51 | $45.70 | 14,553 |
| 2018-04-03 | $49.48 | $49.53 | $49.39 | $49.51 | $45.70 | 29,711 |
| 2018-04-02 | $49.45 | $49.54 | $49.45 | $49.50 | $45.69 | 12,765 |
| 2018-03-29 | $49.52 | $49.53 | $49.42 | $49.53 | $45.72 | 13,622 |
| 2018-03-28 | $49.61 | $49.61 | $49.44 | $49.48 | $45.67 | 9,598 |
| 2018-03-27 | $49.34 | $49.46 | $49.34 | $49.43 | $45.62 | 8,698 |
| 2018-03-26 | $49.55 | $49.57 | $49.44 | $49.50 | $45.61 | 7,333 |
| 2018-03-23 | $49.50 | $49.54 | $49.45 | $49.49 | $45.60 | 7,851 |
| 2018-03-22 | $49.58 | $49.59 | $49.41 | $49.49 | $45.61 | 11,359 |
| 2018-03-21 | $49.39 | $49.48 | $49.39 | $49.45 | $45.57 | 10,103 |
| 2018-03-20 | $49.45 | $49.47 | $49.42 | $49.45 | $45.56 | 6,413 |
| 2018-03-19 | $49.44 | $49.56 | $49.44 | $49.54 | $45.65 | 11,108 |
| 2018-03-16 | $49.50 | $49.56 | $49.50 | $49.56 | $45.67 | 10,613 |
| 2018-03-15 | $49.53 | $49.58 | $49.53 | $49.55 | $45.65 | 11,881 |
| 2018-03-14 | $49.58 | $49.58 | $49.50 | $49.53 | $45.64 | 15,059 |
| 2018-03-13 | $49.49 | $49.61 | $49.49 | $49.55 | $45.65 | 15,868 |
| 2018-03-12 | $49.45 | $49.54 | $49.45 | $49.51 | $45.62 | 6,429 |
| 2018-03-09 | $49.54 | $49.59 | $49.50 | $49.55 | $45.66 | 10,164 |
| 2018-03-08 | $49.61 | $49.61 | $49.49 | $49.49 | $45.60 | 17,468 |
| 2018-03-07 | $49.56 | $49.56 | $49.50 | $49.56 | $45.67 | 8,447 |
| 2018-03-06 | $49.55 | $49.58 | $49.55 | $49.56 | $45.66 | 9,300 |
| 2018-03-05 | $49.53 | $49.59 | $49.52 | $49.55 | $45.66 | 15,616 |
| 2018-03-02 | $49.53 | $49.59 | $49.53 | $49.56 | $45.66 | 9,246 |
| 2018-03-01 | $49.63 | $49.67 | $49.57 | $49.62 | $45.72 | 7,818 |
| 2018-02-28 | $49.55 | $49.66 | $49.55 | $49.56 | $45.67 | 10,583 |
| 2018-02-27 | $49.52 | $49.68 | $49.52 | $49.60 | $45.70 | 1,522,489 |
| 2018-02-26 | $49.64 | $49.67 | $49.55 | $49.59 | $45.69 | 9,243 |
| 2018-02-23 | $49.61 | $49.70 | $49.61 | $49.69 | $45.71 | 45,347 |
| 2018-02-22 | $49.51 | $49.64 | $49.51 | $49.58 | $45.61 | 22,059 |
| 2018-02-21 | $49.64 | $49.64 | $49.53 | $49.56 | $45.59 | 7,191 |
| 2018-02-20 | $49.63 | $49.63 | $49.55 | $49.59 | $45.62 | 2,797 |
| 2018-02-16 | $49.67 | $49.67 | $49.58 | $49.63 | $45.66 | 7,303 |
| 2018-02-15 | $49.54 | $49.60 | $49.54 | $49.56 | $45.59 | 4,850 |
| 2018-02-14 | $49.70 | $49.70 | $49.58 | $49.58 | $45.61 | 9,832 |
| 2018-02-13 | $49.75 | $49.79 | $49.72 | $49.72 | $45.74 | 7,033 |
| 2018-02-12 | $49.78 | $49.78 | $49.70 | $49.73 | $45.75 | 12,955 |
| 2018-02-09 | $49.69 | $49.82 | $49.64 | $49.75 | $45.77 | 22,634 |
| 2018-02-08 | $49.77 | $49.78 | $49.66 | $49.78 | $45.79 | 11,761 |
| 2018-02-07 | $49.68 | $49.78 | $49.66 | $49.69 | $45.71 | 10,962 |
| 2018-02-06 | $49.89 | $49.90 | $49.79 | $49.81 | $45.82 | 40,837 |
| 2018-02-05 | $49.73 | $49.88 | $49.72 | $49.86 | $45.87 | 22,670 |
| 2018-02-02 | $49.66 | $49.76 | $49.65 | $49.72 | $45.74 | 34,820 |
| 2018-02-01 | $49.82 | $49.82 | $49.70 | $49.77 | $45.78 | 10,669 |
| 2018-01-31 | $49.84 | $49.85 | $49.72 | $49.81 | $45.82 | 5,507 |
| 2018-01-30 | $49.79 | $49.84 | $49.74 | $49.76 | $45.78 | 15,362 |
| 2018-01-29 | $49.76 | $49.82 | $49.76 | $49.81 | $45.82 | 15,886 |
| 2018-01-26 | $49.95 | $49.95 | $49.87 | $49.90 | $45.83 | 8,746 |
| 2018-01-25 | $49.94 | $49.97 | $49.90 | $49.94 | $45.87 | 7,312 |
| 2018-01-24 | $49.93 | $49.98 | $49.90 | $49.91 | $45.84 | 7,388 |
| 2018-01-23 | $49.90 | $49.98 | $49.90 | $49.97 | $45.90 | 13,297 |
| 2018-01-22 | $49.95 | $49.95 | $49.88 | $49.88 | $45.82 | 11,616 |
| 2018-01-19 | $49.89 | $49.93 | $49.88 | $49.93 | $45.86 | 5,102 |
| 2018-01-18 | $49.91 | $49.97 | $49.88 | $49.90 | $45.84 | 21,360 |
| 2018-01-17 | $49.96 | $49.99 | $49.95 | $49.97 | $45.90 | 12,116 |
| 2018-01-16 | $50.04 | $50.04 | $49.95 | $49.96 | $45.89 | 27,811 |
| 2018-01-12 | $50.00 | $50.02 | $49.94 | $49.98 | $45.91 | 28,088 |
| 2018-01-11 | $50.02 | $50.06 | $49.98 | $50.03 | $45.95 | 8,445 |
| 2018-01-10 | $49.98 | $50.12 | $49.95 | $49.99 | $45.91 | 23,310 |
| 2018-01-09 | $49.99 | $50.08 | $49.97 | $49.97 | $45.90 | 18,389 |
| 2018-01-08 | $50.07 | $50.07 | $50.00 | $50.05 | $45.97 | 13,970 |
| 2018-01-05 | $50.06 | $50.06 | $50.00 | $50.00 | $45.93 | 18,227 |
| 2018-01-04 | $50.05 | $50.06 | $49.97 | $50.00 | $45.93 | 36,027 |
| 2018-01-03 | $50.03 | $50.06 | $50.01 | $50.06 | $45.98 | 26,443 |
| 2018-01-02 | $50.11 | $50.11 | $50.00 | $50.02 | $45.95 | 16,338 |
| 2017-12-29 | $50.04 | $50.15 | $50.04 | $50.11 | $46.03 | 17,168 |
| 2017-12-28 | $50.15 | $50.15 | $50.03 | $50.03 | $45.95 | 6,076 |
| 2017-12-27 | $50.08 | $50.12 | $50.03 | $50.08 | $46.00 | 5,391 |
| 2017-12-26 | $50.06 | $50.13 | $50.03 | $50.05 | $45.91 | 6,840 |
| 2017-12-22 | $50.04 | $50.14 | $50.04 | $50.05 | $45.91 | 25,745 |
| 2017-12-21 | $50.08 | $50.14 | $50.08 | $50.09 | $45.94 | 14,966 |
| 2017-12-20 | $50.14 | $50.16 | $50.06 | $50.15 | $46.00 | 12,100 |
| 2017-12-19 | $50.19 | $50.19 | $50.11 | $50.14 | $45.99 | 4,943 |
| 2017-12-18 | $50.19 | $50.20 | $50.12 | $50.19 | $46.03 | 17,467 |
| 2017-12-15 | $50.12 | $50.20 | $50.12 | $50.20 | $46.04 | 4,478 |
| 2017-12-14 | $50.14 | $50.21 | $50.14 | $50.19 | $46.04 | 4,792 |
| 2017-12-13 | $50.13 | $50.17 | $50.13 | $50.17 | $46.02 | 5,455 |
| 2017-12-12 | $50.15 | $50.15 | $50.13 | $50.14 | $45.99 | 5,734 |
| 2017-12-11 | $50.21 | $50.21 | $50.15 | $50.17 | $46.02 | 8,897 |
| 2017-12-08 | $50.23 | $50.23 | $50.13 | $50.19 | $46.03 | 11,431 |
| 2017-12-07 | $50.21 | $50.21 | $50.13 | $50.18 | $46.02 | 5,095 |
| 2017-12-06 | $50.18 | $50.23 | $50.14 | $50.14 | $45.99 | 12,960 |
| 2017-12-05 | $50.15 | $50.17 | $50.09 | $50.14 | $45.98 | 7,453 |
| 2017-12-04 | $50.16 | $50.17 | $50.07 | $50.17 | $46.02 | 32,353 |
| 2017-12-01 | $50.12 | $50.20 | $50.10 | $50.15 | $46.00 | 6,106 |
| 2017-11-30 | $50.26 | $50.26 | $50.11 | $50.14 | $45.99 | 9,807 |
| 2017-11-29 | $50.22 | $50.25 | $50.13 | $50.23 | $46.07 | 3,863 |
| 2017-11-28 | $50.19 | $50.22 | $50.17 | $50.17 | $46.01 | 2,518 |
| 2017-11-27 | $50.27 | $50.27 | $50.18 | $50.23 | $46.00 | 6,475 |
| 2017-11-24 | $50.23 | $50.26 | $50.19 | $50.23 | $46.00 | 9,854 |
| 2017-11-22 | $50.16 | $50.24 | $50.16 | $50.24 | $46.01 | 6,849 |
| 2017-11-21 | $50.27 | $50.27 | $50.15 | $50.18 | $45.96 | 6,611 |
| 2017-11-20 | $50.17 | $50.27 | $50.15 | $50.18 | $45.96 | 31,382 |
| 2017-11-17 | $50.19 | $50.24 | $50.19 | $50.23 | $46.00 | 1,920 |
| 2017-11-16 | $50.25 | $50.25 | $50.21 | $50.25 | $46.02 | 7,141 |
| 2017-11-15 | $50.20 | $50.23 | $50.20 | $50.23 | $46.00 | 3,445 |
| 2017-11-14 | $50.19 | $50.23 | $50.19 | $50.19 | $45.97 | 6,220 |
| 2017-11-13 | $50.29 | $50.29 | $50.19 | $50.25 | $46.02 | 6,571 |
| 2017-11-10 | $50.30 | $50.31 | $50.24 | $50.26 | $46.04 | 4,960 |
| 2017-11-09 | $50.30 | $50.34 | $50.30 | $50.33 | $46.09 | 7,038 |
| 2017-11-08 | $50.41 | $50.41 | $50.30 | $50.34 | $46.10 | 16,789 |
| 2017-11-07 | $50.38 | $50.42 | $50.35 | $50.39 | $46.15 | 25,601 |
| 2017-11-06 | $50.33 | $50.43 | $50.33 | $50.39 | $46.15 | 16,998 |
| 2017-11-03 | $50.31 | $50.41 | $50.31 | $50.38 | $46.14 | 17,944 |
| 2017-11-02 | $50.31 | $50.41 | $50.31 | $50.31 | $46.08 | 77,269 |
| 2017-11-01 | $50.37 | $50.42 | $50.31 | $50.35 | $46.11 | 21,494 |
| 2017-10-31 | $50.32 | $50.43 | $50.32 | $50.40 | $46.16 | 6,653 |
| 2017-10-30 | $50.31 | $50.45 | $50.31 | $50.31 | $46.08 | 11,563 |
| 2017-10-27 | $50.39 | $50.42 | $50.34 | $50.34 | $46.10 | 8,035 |
| 2017-10-26 | $50.45 | $50.45 | $50.36 | $50.40 | $46.09 | 5,101 |
| 2017-10-25 | $50.42 | $50.44 | $50.33 | $50.40 | $46.09 | 5,133 |
| 2017-10-24 | $50.42 | $50.47 | $50.37 | $50.44 | $46.13 | 4,041 |
| 2017-10-23 | $50.47 | $50.49 | $50.38 | $50.41 | $46.10 | 4,962 |
| 2017-10-20 | $50.37 | $50.48 | $50.37 | $50.47 | $46.16 | 7,326 |
| 2017-10-19 | $50.49 | $50.49 | $50.41 | $50.44 | $46.13 | 2,111 |
| 2017-10-18 | $50.45 | $50.45 | $50.39 | $50.41 | $46.10 | 7,679 |
| 2017-10-17 | $50.51 | $50.54 | $50.40 | $50.46 | $46.15 | 55,579 |
| 2017-10-16 | $50.65 | $50.65 | $50.45 | $50.56 | $46.24 | 18,785 |
| 2017-10-13 | $50.52 | $50.55 | $50.49 | $50.49 | $46.17 | 6,979 |
| 2017-10-12 | $50.50 | $50.53 | $50.46 | $50.53 | $46.21 | 6,431 |
| 2017-10-11 | $50.45 | $50.50 | $50.44 | $50.47 | $46.15 | 8,422 |
| 2017-10-10 | $50.45 | $50.45 | $50.43 | $50.45 | $46.14 | 2,618 |
| 2017-10-09 | $50.36 | $50.48 | $50.36 | $50.41 | $46.10 | 13,119 |
| 2017-10-06 | $50.37 | $50.48 | $50.37 | $50.44 | $46.13 | 4,379 |
| 2017-10-05 | $50.55 | $50.55 | $50.44 | $50.49 | $46.17 | 6,049 |
| 2017-10-04 | $50.52 | $50.53 | $50.45 | $50.52 | $46.20 | 10,700 |
| 2017-10-03 | $50.49 | $50.52 | $50.43 | $50.44 | $46.12 | 13,332 |
| 2017-10-02 | $50.42 | $50.50 | $50.41 | $50.44 | $46.13 | 13,272 |
| 2017-09-29 | $50.45 | $50.52 | $50.42 | $50.47 | $46.16 | 12,213 |
| 2017-09-28 | $50.42 | $50.50 | $50.42 | $50.43 | $46.12 | 2,790 |
| 2017-09-27 | $50.49 | $50.49 | $50.42 | $50.46 | $46.15 | 9,647 |
| 2017-09-26 | $50.53 | $50.59 | $50.53 | $50.57 | $46.18 | 3,619 |
| 2017-09-25 | $50.56 | $50.62 | $50.51 | $50.62 | $46.22 | 9,888 |
| 2017-09-22 | $50.56 | $50.56 | $50.48 | $50.54 | $46.15 | 5,553 |
| 2017-09-21 | $50.48 | $50.54 | $50.47 | $50.50 | $46.12 | 4,954 |
| 2017-09-20 | $50.58 | $50.59 | $50.47 | $50.48 | $46.10 | 3,964 |
| 2017-09-19 | $50.58 | $50.60 | $50.57 | $50.57 | $46.18 | 12,864 |
| 2017-09-18 | $50.57 | $50.57 | $50.55 | $50.57 | $46.18 | 7,682 |
| 2017-09-15 | $50.55 | $50.58 | $50.55 | $50.57 | $46.18 | 4,939 |
| 2017-09-14 | $50.57 | $50.59 | $50.55 | $50.55 | $46.16 | 3,976 |
| 2017-09-13 | $50.64 | $50.64 | $50.57 | $50.59 | $46.20 | 5,875 |
| 2017-09-12 | $50.57 | $50.64 | $50.57 | $50.63 | $46.24 | 14,038 |
| 2017-09-11 | $50.60 | $50.65 | $50.60 | $50.63 | $46.24 | 10,080 |
| 2017-09-08 | $50.71 | $50.74 | $50.66 | $50.66 | $46.26 | 4,093 |
| 2017-09-07 | $50.64 | $50.75 | $50.64 | $50.75 | $46.34 | 1,876 |
| 2017-09-06 | $50.69 | $50.73 | $50.61 | $50.61 | $46.22 | 8,851 |
| 2017-09-05 | $50.59 | $50.70 | $50.59 | $50.63 | $46.24 | 10,137 |
| 2017-09-01 | $50.54 | $50.63 | $50.54 | $50.61 | $46.22 | 4,378 |
| 2017-08-31 | $50.57 | $50.65 | $50.57 | $50.62 | $46.23 | 3,928 |
| 2017-08-30 | $50.63 | $50.64 | $50.60 | $50.64 | $46.24 | 3,147 |
| 2017-08-29 | $50.58 | $50.64 | $50.55 | $50.63 | $46.23 | 5,506 |
| 2017-08-28 | $50.65 | $50.65 | $50.59 | $50.64 | $46.18 | 5,944 |
| 2017-08-25 | $50.57 | $50.66 | $50.57 | $50.66 | $46.20 | 4,854 |
| 2017-08-24 | $50.62 | $50.66 | $50.56 | $50.56 | $46.11 | 7,760 |
| 2017-08-23 | $50.55 | $50.66 | $50.55 | $50.59 | $46.13 | 7,920 |
| 2017-08-22 | $50.59 | $50.62 | $50.55 | $50.60 | $46.14 | 11,113 |
| 2017-08-21 | $50.67 | $50.67 | $50.61 | $50.63 | $46.17 | 8,451 |
| 2017-08-18 | $50.58 | $50.64 | $50.55 | $50.64 | $46.18 | 13,858 |
| 2017-08-17 | $50.57 | $50.63 | $50.53 | $50.63 | $46.17 | 10,325 |
| 2017-08-16 | $50.54 | $50.56 | $50.51 | $50.53 | $46.08 | 2,501 |
| 2017-08-15 | $50.54 | $50.55 | $50.50 | $50.50 | $46.05 | 12,040 |
| 2017-08-14 | $50.59 | $50.61 | $50.54 | $50.54 | $46.09 | 9,181 |
| 2017-08-11 | $50.55 | $50.63 | $50.55 | $50.61 | $46.15 | 14,104 |
| 2017-08-10 | $50.57 | $50.59 | $50.51 | $50.57 | $46.11 | 13,388 |
| 2017-08-09 | $50.60 | $50.63 | $50.59 | $50.60 | $46.14 | 6,575 |
| 2017-08-08 | $50.57 | $50.60 | $50.56 | $50.56 | $46.11 | 7,180 |
| 2017-08-07 | $50.55 | $50.61 | $50.51 | $50.58 | $46.13 | 9,280 |
| 2017-08-04 | $50.57 | $50.59 | $50.57 | $50.58 | $46.12 | 5,095 |
| 2017-08-03 | $50.60 | $50.65 | $50.60 | $50.62 | $46.16 | 5,882 |
| 2017-08-02 | $50.64 | $50.65 | $50.54 | $50.54 | $46.09 | 19,513 |
| 2017-08-01 | $50.57 | $50.65 | $50.57 | $50.59 | $46.13 | 5,156 |
| 2017-07-31 | $50.63 | $50.63 | $50.51 | $50.60 | $46.14 | 6,625 |
| 2017-07-28 | $50.55 | $50.57 | $50.53 | $50.53 | $46.08 | 2,316 |
| 2017-07-27 | $50.55 | $50.58 | $50.49 | $50.50 | $46.05 | 3,519 |
| 2017-07-26 | $50.63 | $50.67 | $50.57 | $50.63 | $46.11 | 6,002 |
| 2017-07-25 | $50.63 | $50.64 | $50.60 | $50.62 | $46.10 | 16,088 |
| 2017-07-24 | $50.64 | $50.66 | $50.58 | $50.61 | $46.09 | 18,506 |
| 2017-07-21 | $50.62 | $50.66 | $50.59 | $50.66 | $46.13 | 14,023 |
| 2017-07-20 | $50.62 | $50.64 | $50.59 | $50.62 | $46.10 | 18,171 |
| 2017-07-19 | $50.64 | $50.64 | $50.56 | $50.62 | $46.09 | 15,479 |
| 2017-07-18 | $50.55 | $50.63 | $50.55 | $50.56 | $46.04 | 16,463 |
| 2017-07-17 | $50.52 | $50.60 | $50.52 | $50.60 | $46.08 | 7,730 |
| 2017-07-14 | $50.62 | $50.62 | $50.53 | $50.58 | $46.06 | 8,503 |
| 2017-07-13 | $50.55 | $50.56 | $50.52 | $50.55 | $46.03 | 15,037 |
| 2017-07-12 | $50.57 | $50.57 | $50.50 | $50.57 | $46.05 | 8,997 |
| 2017-07-11 | $50.49 | $50.52 | $50.42 | $50.52 | $46.00 | 9,309 |
| 2017-07-10 | $50.47 | $50.49 | $50.45 | $50.49 | $45.98 | 13,604 |
| 2017-07-07 | $50.45 | $50.45 | $50.33 | $50.39 | $45.88 | 20,247 |
| 2017-07-06 | $50.35 | $50.43 | $50.33 | $50.42 | $45.92 | 5,603 |
| 2017-07-05 | $50.32 | $50.43 | $50.32 | $50.33 | $45.83 | 11,566 |
| 2017-07-03 | $50.46 | $50.46 | $50.36 | $50.42 | $45.91 | 7,128 |
| 2017-06-30 | $50.42 | $50.45 | $50.42 | $50.43 | $45.92 | 6,676 |
| 2017-06-29 | $50.47 | $50.49 | $50.42 | $50.44 | $45.93 | 4,977 |
| 2017-06-28 | $50.43 | $50.57 | $50.43 | $50.54 | $46.02 | 3,405 |
| 2017-06-27 | $50.58 | $50.58 | $50.50 | $50.50 | $45.92 | 14,234 |
| 2017-06-26 | $50.59 | $50.60 | $50.56 | $50.59 | $46.00 | 6,869 |
| 2017-06-23 | $50.58 | $50.59 | $50.52 | $50.57 | $45.98 | 27,099 |
| 2017-06-22 | $50.54 | $50.57 | $50.54 | $50.55 | $45.97 | 4,674 |
| 2017-06-21 | $50.54 | $50.56 | $50.46 | $50.55 | $45.97 | 8,409 |
| 2017-06-20 | $50.56 | $50.56 | $50.46 | $50.56 | $45.97 | 25,385 |
| 2017-06-19 | $50.51 | $50.53 | $50.46 | $50.51 | $45.93 | 9,761 |
| 2017-06-16 | $50.51 | $50.56 | $50.45 | $50.45 | $45.87 | 3,735 |
| 2017-06-15 | $50.47 | $50.49 | $50.45 | $50.49 | $45.91 | 2,866 |
| 2017-06-14 | $50.54 | $50.55 | $50.49 | $50.53 | $45.95 | 17,679 |
| 2017-06-13 | $50.47 | $50.50 | $50.46 | $50.46 | $45.88 | 18,591 |
| 2017-06-12 | $50.42 | $50.52 | $50.41 | $50.46 | $45.89 | 18,065 |
| 2017-06-09 | $50.45 | $50.46 | $50.43 | $50.43 | $45.86 | 5,260 |
| 2017-06-08 | $50.46 | $50.50 | $50.41 | $50.49 | $45.91 | 13,735 |
| 2017-06-07 | $50.52 | $50.52 | $50.47 | $50.49 | $45.91 | 3,624 |
| 2017-06-06 | $50.54 | $50.55 | $50.48 | $50.55 | $45.96 | 39,750 |
| 2017-06-05 | $50.44 | $50.52 | $50.44 | $50.49 | $45.91 | 7,673 |
| 2017-06-02 | $50.43 | $50.54 | $50.43 | $50.47 | $45.89 | 9,730 |
| 2017-06-01 | $50.41 | $50.49 | $50.41 | $50.45 | $45.87 | 4,083 |
| 2017-05-31 | $50.42 | $50.48 | $50.42 | $50.47 | $45.90 | 2,958 |
| 2017-05-30 | $50.49 | $50.49 | $50.43 | $50.47 | $45.89 | 9,857 |
| 2017-05-26 | $50.52 | $50.52 | $50.40 | $50.43 | $45.85 | 8,011 |
| 2017-05-25 | $50.56 | $50.56 | $50.49 | $50.55 | $45.90 | 5,493 |
| 2017-05-24 | $50.40 | $50.54 | $50.40 | $50.50 | $45.85 | 7,926 |
| 2017-05-23 | $50.67 | $50.67 | $50.47 | $50.48 | $45.84 | 9,746 |
| 2017-05-22 | $50.56 | $50.56 | $50.47 | $50.47 | $45.83 | 6,199 |
| 2017-05-19 | $50.51 | $50.51 | $50.47 | $50.47 | $45.83 | 12,442 |
| 2017-05-18 | $50.48 | $50.50 | $50.45 | $50.45 | $45.81 | 3,932 |
| 2017-05-17 | $50.44 | $50.52 | $50.44 | $50.49 | $45.85 | 4,382 |
| 2017-05-16 | $50.43 | $50.43 | $50.39 | $50.40 | $45.76 | 7,268 |
| 2017-05-15 | $50.36 | $50.40 | $50.36 | $50.40 | $45.76 | 2,096 |
| 2017-05-12 | $50.31 | $50.39 | $50.31 | $50.39 | $45.76 | 5,271 |
| 2017-05-11 | $50.31 | $50.34 | $50.28 | $50.31 | $45.68 | 10,981 |
| 2017-05-10 | $50.35 | $50.35 | $50.29 | $50.30 | $45.67 | 3,570 |
| 2017-05-09 | $50.23 | $50.30 | $50.23 | $50.26 | $45.64 | 11,919 |
| 2017-05-08 | $50.28 | $50.31 | $50.27 | $50.27 | $45.65 | 8,542 |
| 2017-05-05 | $50.27 | $50.33 | $50.27 | $50.32 | $45.69 | 14,783 |
| 2017-05-04 | $50.28 | $50.33 | $50.28 | $50.33 | $45.70 | 16,620 |
| 2017-05-03 | $50.36 | $50.36 | $50.29 | $50.29 | $45.67 | 4,229 |
| 2017-05-02 | $50.31 | $50.39 | $50.31 | $50.36 | $45.73 | 7,166 |
| 2017-05-01 | $50.40 | $50.42 | $50.31 | $50.32 | $45.69 | 17,318 |
| 2017-04-28 | $50.33 | $50.34 | $50.29 | $50.34 | $45.71 | 4,009 |
| 2017-04-27 | $50.29 | $50.36 | $50.29 | $50.33 | $45.70 | 11,080 |
| 2017-04-26 | $50.30 | $50.30 | $50.24 | $50.29 | $45.66 | 6,903 |
| 2017-04-25 | $50.37 | $50.39 | $50.32 | $50.32 | $45.62 | 8,354 |
| 2017-04-24 | $50.41 | $50.42 | $50.36 | $50.42 | $45.71 | 12,168 |
| 2017-04-21 | $50.48 | $50.48 | $50.42 | $50.44 | $45.73 | 44,711 |
| 2017-04-20 | $50.45 | $50.45 | $50.40 | $50.43 | $45.71 | 9,790 |
| 2017-04-19 | $50.44 | $50.47 | $50.44 | $50.46 | $45.74 | 13,170 |
| 2017-04-18 | $50.41 | $50.46 | $50.41 | $50.44 | $45.73 | 5,197 |
| 2017-04-17 | $50.40 | $50.42 | $50.40 | $50.40 | $45.69 | 7,125 |
| 2017-04-13 | $50.40 | $50.45 | $50.39 | $50.41 | $45.70 | 15,600 |
| 2017-04-12 | $50.32 | $50.37 | $50.30 | $50.34 | $45.64 | 14,747 |
| 2017-04-11 | $50.26 | $50.33 | $50.26 | $50.29 | $45.59 | 17,812 |
| 2017-04-10 | $50.34 | $50.34 | $50.20 | $50.20 | $45.51 | 28,894 |
| 2017-04-07 | $50.39 | $50.39 | $50.20 | $50.20 | $45.51 | 45,170 |
| 2017-04-06 | $50.30 | $50.35 | $50.27 | $50.33 | $45.62 | 40,042 |
| 2017-04-05 | $50.33 | $50.34 | $50.24 | $50.29 | $45.59 | 28,966 |
| 2017-04-04 | $50.26 | $50.34 | $50.25 | $50.25 | $45.56 | 11,671 |
| 2017-04-03 | $50.32 | $50.35 | $50.23 | $50.25 | $45.56 | 33,722 |
| 2017-03-31 | $50.28 | $50.32 | $50.19 | $50.19 | $45.50 | 22,771 |
| 2017-03-30 | $50.22 | $50.24 | $50.17 | $50.24 | $45.55 | 8,634 |
| 2017-03-29 | $50.20 | $50.24 | $50.16 | $50.16 | $45.47 | 24,808 |
| 2017-03-28 | $50.29 | $50.40 | $50.27 | $50.31 | $45.54 | 7,827 |
| 2017-03-27 | $50.38 | $50.38 | $50.27 | $50.27 | $45.51 | 13,254 |
| 2017-03-24 | $50.35 | $50.35 | $50.19 | $50.24 | $45.48 | 16,680 |
| 2017-03-23 | $50.34 | $50.34 | $50.21 | $50.28 | $45.52 | 10,003 |
| 2017-03-22 | $50.22 | $50.37 | $50.22 | $50.22 | $45.46 | 17,578 |
| 2017-03-21 | $50.15 | $50.30 | $50.15 | $50.19 | $45.44 | 12,606 |
| 2017-03-20 | $50.14 | $50.22 | $50.10 | $50.15 | $45.40 | 12,667 |
| 2017-03-17 | $50.22 | $50.23 | $50.14 | $50.18 | $45.43 | 11,042 |
| 2017-03-16 | $50.20 | $50.20 | $50.13 | $50.14 | $45.39 | 10,740 |
| 2017-03-15 | $50.06 | $50.13 | $49.97 | $50.09 | $45.35 | 9,672 |
| 2017-03-14 | $50.06 | $50.06 | $49.95 | $49.96 | $45.23 | 15,161 |
| 2017-03-13 | $49.98 | $50.09 | $49.97 | $49.97 | $45.24 | 61,124 |
| 2017-03-10 | $49.99 | $50.10 | $49.97 | $50.00 | $45.26 | 17,110 |
| 2017-03-09 | $49.97 | $50.11 | $49.97 | $50.01 | $45.27 | 21,263 |
| 2017-03-08 | $50.07 | $50.14 | $50.00 | $50.02 | $45.28 | 17,884 |
| 2017-03-07 | $50.09 | $50.19 | $50.09 | $50.13 | $45.38 | 8,428 |
| 2017-03-06 | $50.19 | $50.25 | $50.10 | $50.11 | $45.36 | 17,707 |
| 2017-03-03 | $50.08 | $50.19 | $50.08 | $50.17 | $45.42 | 8,863 |
| 2017-03-02 | $50.18 | $50.18 | $50.07 | $50.09 | $45.35 | 18,239 |
| 2017-03-01 | $50.09 | $50.23 | $50.09 | $50.12 | $45.37 | 22,474 |
| 2017-02-28 | $50.22 | $50.33 | $50.20 | $50.20 | $45.44 | 9,998 |
| 2017-02-27 | $50.37 | $50.37 | $50.22 | $50.28 | $45.52 | 1,238,817 |
| 2017-02-24 | $50.28 | $50.41 | $50.25 | $50.34 | $45.57 | 24,692 |
| 2017-02-23 | $50.25 | $50.28 | $50.25 | $50.27 | $45.45 | 7,698 |
| 2017-02-22 | $50.27 | $50.27 | $50.16 | $50.20 | $45.39 | 16,375 |
| 2017-02-21 | $50.24 | $50.25 | $50.17 | $50.23 | $45.41 | 37,385 |
| 2017-02-17 | $50.26 | $50.26 | $50.15 | $50.17 | $45.36 | 16,648 |
| 2017-02-16 | $50.18 | $50.18 | $50.11 | $50.13 | $45.32 | 39,357 |
| 2017-02-15 | $50.08 | $50.18 | $50.03 | $50.05 | $45.25 | 16,566 |
| 2017-02-14 | $50.14 | $50.23 | $50.06 | $50.10 | $45.30 | 53,204 |
| 2017-02-13 | $50.19 | $50.19 | $50.12 | $50.14 | $45.33 | 49,775 |
| 2017-02-10 | $50.07 | $50.19 | $50.07 | $50.13 | $45.32 | 15,182 |
| 2017-02-09 | $50.26 | $50.26 | $50.14 | $50.14 | $45.33 | 28,302 |
| 2017-02-08 | $50.14 | $50.24 | $50.14 | $50.18 | $45.37 | 27,697 |
| 2017-02-07 | $50.24 | $50.24 | $50.14 | $50.14 | $45.33 | 49,297 |
| 2017-02-06 | $50.11 | $50.21 | $50.11 | $50.16 | $45.35 | 73,411 |
| 2017-02-03 | $50.13 | $50.19 | $50.02 | $50.09 | $45.29 | 45,655 |
| 2017-02-02 | $50.09 | $50.09 | $49.96 | $50.02 | $45.22 | 25,506 |
| 2017-02-01 | $50.09 | $50.09 | $49.93 | $49.99 | $45.20 | 32,721 |
| 2017-01-31 | $50.04 | $50.11 | $50.02 | $50.05 | $45.25 | 29,604 |
| 2017-01-30 | $49.96 | $50.08 | $49.93 | $50.04 | $45.24 | 22,607 |
| 2017-01-27 | $50.14 | $50.14 | $50.00 | $50.10 | $45.30 | 20,499 |
| 2017-01-26 | $50.15 | $50.17 | $50.02 | $50.04 | $45.16 | 46,662 |
| 2017-01-25 | $50.16 | $50.20 | $49.96 | $50.00 | $45.12 | 53,195 |
| 2017-01-24 | $50.22 | $50.27 | $50.06 | $50.06 | $45.17 | 14,943 |
| 2017-01-23 | $50.12 | $50.27 | $50.03 | $50.19 | $45.29 | 24,054 |
| 2017-01-20 | $50.10 | $50.12 | $49.99 | $50.06 | $45.17 | 16,080 |
| 2017-01-19 | $50.09 | $50.09 | $50.00 | $50.05 | $45.16 | 1,622,342 |
| 2017-01-18 | $50.18 | $50.19 | $50.02 | $50.13 | $45.24 | 187,099 |
| 2017-01-17 | $50.28 | $50.28 | $50.05 | $50.08 | $45.19 | 155,882 |
| 2017-01-13 | $50.10 | $50.18 | $50.06 | $50.06 | $45.17 | 18,277 |
| 2017-01-12 | $50.14 | $50.18 | $50.10 | $50.10 | $45.21 | 18,207 |
| 2017-01-11 | $50.06 | $50.20 | $50.05 | $50.10 | $45.21 | 19,389 |
| 2017-01-10 | $50.02 | $50.17 | $50.02 | $50.08 | $45.19 | 19,853 |
| 2017-01-09 | $49.97 | $50.12 | $49.97 | $50.08 | $45.19 | 30,678 |
| 2017-01-06 | $50.04 | $50.09 | $49.95 | $49.98 | $45.10 | 52,205 |
| 2017-01-05 | $50.00 | $50.17 | $49.99 | $50.13 | $45.24 | 22,081 |
| 2017-01-04 | $49.91 | $49.99 | $49.91 | $49.98 | $45.10 | 47,107 |
| 2017-01-03 | $49.87 | $49.99 | $49.85 | $49.96 | $45.08 | 35,052 |
| 2016-12-30 | $49.89 | $50.00 | $49.88 | $49.96 | $45.08 | 19,852 |
| 2016-12-29 | $49.85 | $49.98 | $49.85 | $49.89 | $45.02 | 20,355 |
| 2016-12-28 | $49.79 | $49.90 | $49.74 | $49.89 | $45.02 | 85,936 |
| 2016-12-27 | $49.82 | $49.97 | $49.82 | $49.88 | $44.95 | 43,512 |
| 2016-12-23 | $49.84 | $50.00 | $49.83 | $50.00 | $45.06 | 15,952 |
| 2016-12-22 | $49.87 | $49.98 | $49.87 | $49.89 | $44.96 | 35,763 |
| 2016-12-21 | $49.78 | $49.98 | $49.77 | $49.89 | $44.96 | 34,595 |
| 2016-12-20 | $49.75 | $49.94 | $49.75 | $49.93 | $45.00 | 30,237 |
| 2016-12-19 | $49.85 | $49.94 | $49.77 | $49.85 | $44.93 | 34,642 |
| 2016-12-16 | $49.71 | $49.85 | $49.71 | $49.85 | $44.93 | 34,448 |
| 2016-12-15 | $49.73 | $49.86 | $49.66 | $49.85 | $44.93 | 317,262 |
| 2016-12-14 | $49.95 | $50.02 | $49.75 | $49.89 | $44.96 | 40,517 |
| 2016-12-13 | $49.92 | $50.00 | $49.92 | $49.99 | $45.05 | 36,653 |
| 2016-12-12 | $49.92 | $49.99 | $49.87 | $49.97 | $45.03 | 86,073 |
| 2016-12-09 | $50.00 | $50.06 | $49.93 | $49.96 | $45.03 | 284,549 |
| 2016-12-08 | $50.02 | $50.09 | $50.01 | $50.02 | $45.08 | 110,545 |
| 2016-12-07 | $50.10 | $50.21 | $50.06 | $50.09 | $45.10 | 42,385 |
| 2016-12-06 | $50.01 | $50.10 | $50.01 | $50.08 | $45.09 | 22,970 |
| 2016-12-05 | $49.99 | $50.10 | $49.97 | $50.01 | $45.03 | 54,751 |
| 2016-12-02 | $49.95 | $50.10 | $49.95 | $50.04 | $45.05 | 51,632 |
| 2016-12-01 | $50.00 | $50.09 | $49.96 | $49.98 | $45.00 | 33,627 |
| 2016-11-30 | $50.00 | $50.13 | $50.00 | $50.05 | $45.06 | 21,708 |
| 2016-11-29 | $50.12 | $50.15 | $50.02 | $50.10 | $45.11 | 16,093 |
| 2016-11-28 | $50.11 | $50.13 | $50.02 | $50.04 | $45.05 | 17,047 |
| 2016-11-25 | $50.04 | $50.14 | $50.04 | $50.06 | $45.03 | 17,636 |
| 2016-11-23 | $50.10 | $50.16 | $50.09 | $50.12 | $45.08 | 18,335 |
| 2016-11-22 | $50.23 | $50.26 | $50.15 | $50.15 | $45.11 | 68,995 |
| 2016-11-21 | $50.14 | $50.30 | $50.12 | $50.16 | $45.12 | 34,016 |
| 2016-11-18 | $50.20 | $50.32 | $50.12 | $50.20 | $45.16 | 31,911 |
| 2016-11-17 | $50.35 | $50.35 | $50.20 | $50.22 | $45.17 | 41,854 |
| 2016-11-16 | $50.24 | $50.36 | $50.22 | $50.24 | $45.19 | 20,892 |
| 2016-11-15 | $50.21 | $50.40 | $50.21 | $50.25 | $45.20 | 55,835 |
| 2016-11-14 | $50.30 | $50.34 | $50.24 | $50.30 | $45.24 | 50,113 |
| 2016-11-11 | $50.43 | $50.54 | $50.39 | $50.40 | $45.33 | 36,765 |
| 2016-11-10 | $50.49 | $50.62 | $50.43 | $50.43 | $45.36 | 24,276 |
| 2016-11-09 | $50.65 | $50.73 | $50.50 | $50.52 | $45.44 | 25,924 |
| 2016-11-08 | $50.70 | $50.77 | $50.68 | $50.68 | $45.59 | 26,615 |
| 2016-11-07 | $50.69 | $50.86 | $50.67 | $50.85 | $45.74 | 2,663,742 |
| 2016-11-04 | $50.70 | $50.86 | $50.70 | $50.79 | $45.68 | 11,772 |
| 2016-11-03 | $50.65 | $50.85 | $50.65 | $50.74 | $45.64 | 40,434 |
| 2016-11-02 | $50.67 | $50.77 | $50.67 | $50.71 | $45.61 | 4,459 |
| 2016-11-01 | $50.80 | $50.80 | $50.69 | $50.69 | $45.60 | 10,612 |
| 2016-10-31 | $50.67 | $50.82 | $50.67 | $50.81 | $45.70 | 24,394 |
| 2016-10-28 | $50.76 | $50.81 | $50.69 | $50.69 | $45.60 | 9,454 |
| 2016-10-27 | $50.76 | $50.82 | $50.66 | $50.68 | $45.59 | 26,226 |
| 2016-10-26 | $50.87 | $50.89 | $50.80 | $50.89 | $45.72 | 24,581 |
| 2016-10-25 | $50.86 | $50.91 | $50.76 | $50.90 | $45.73 | 10,106 |
| 2016-10-24 | $50.90 | $50.95 | $50.79 | $50.84 | $45.67 | 13,617 |
| 2016-10-21 | $50.93 | $50.93 | $50.81 | $50.93 | $45.75 | 27,026 |
| 2016-10-20 | $50.91 | $50.96 | $50.84 | $50.94 | $45.76 | 29,971 |
| 2016-10-19 | $50.79 | $50.91 | $50.79 | $50.83 | $45.66 | 14,675 |
| 2016-10-18 | $50.78 | $50.90 | $50.78 | $50.82 | $45.66 | 32,318 |
| 2016-10-17 | $50.87 | $50.87 | $50.82 | $50.85 | $45.68 | 4,778 |
| 2016-10-14 | $50.78 | $50.84 | $50.75 | $50.84 | $45.67 | 12,330 |
| 2016-10-13 | $50.83 | $50.85 | $50.73 | $50.84 | $45.67 | 28,831 |
| 2016-10-12 | $50.68 | $50.82 | $50.68 | $50.70 | $45.55 | 19,704 |
| 2016-10-11 | $50.67 | $50.74 | $50.67 | $50.71 | $45.55 | 7,337 |
| 2016-10-10 | $50.72 | $50.81 | $50.70 | $50.72 | $45.56 | 18,498 |
| 2016-10-07 | $50.75 | $50.79 | $50.73 | $50.73 | $45.58 | 5,133 |
| 2016-10-06 | $50.82 | $50.83 | $50.72 | $50.72 | $45.57 | 10,481 |
| 2016-10-05 | $50.87 | $50.87 | $50.73 | $50.73 | $45.57 | 17,053 |
| 2016-10-04 | $50.92 | $50.92 | $50.80 | $50.88 | $45.71 | 14,627 |
| 2016-10-03 | $50.95 | $50.95 | $50.81 | $50.81 | $45.65 | 15,725 |
| 2016-09-30 | $50.94 | $50.97 | $50.87 | $50.94 | $45.76 | 12,453 |
| 2016-09-29 | $50.90 | $50.97 | $50.87 | $50.89 | $45.72 | 26,765 |
| 2016-09-28 | $50.93 | $50.99 | $50.89 | $50.92 | $45.75 | 13,513 |
| 2016-09-27 | $50.98 | $50.99 | $50.96 | $50.97 | $45.73 | 4,382 |
| 2016-09-26 | $50.97 | $51.02 | $50.90 | $50.98 | $45.74 | 8,234 |
| 2016-09-23 | $50.91 | $50.93 | $50.87 | $50.93 | $45.70 | 12,557 |
| 2016-09-22 | $50.86 | $50.94 | $50.86 | $50.90 | $45.67 | 19,626 |
| 2016-09-21 | $50.85 | $50.94 | $50.83 | $50.86 | $45.64 | 18,768 |
| 2016-09-20 | $50.92 | $50.95 | $50.81 | $50.84 | $45.62 | 30,737 |
| 2016-09-19 | $50.95 | $50.98 | $50.92 | $50.92 | $45.69 | 14,700 |
| 2016-09-16 | $50.93 | $50.96 | $50.88 | $50.89 | $45.67 | 4,633 |
| 2016-09-15 | $50.85 | $50.98 | $50.85 | $50.87 | $45.65 | 2,966 |
| 2016-09-14 | $50.90 | $51.00 | $50.86 | $50.86 | $45.64 | 10,757 |
| 2016-09-13 | $50.96 | $50.96 | $50.86 | $50.86 | $45.64 | 4,219 |
| 2016-09-12 | $50.96 | $50.96 | $50.85 | $50.91 | $45.68 | 6,552 |
| 2016-09-09 | $50.90 | $50.99 | $50.85 | $50.91 | $45.68 | 21,403 |
| 2016-09-08 | $51.02 | $51.04 | $50.98 | $50.98 | $45.74 | 6,035 |
| 2016-09-07 | $51.01 | $51.05 | $51.01 | $51.03 | $45.79 | 13,191 |
| 2016-09-06 | $50.98 | $51.08 | $50.96 | $51.05 | $45.81 | 20,625 |
| 2016-09-02 | $50.91 | $51.03 | $50.91 | $51.00 | $45.76 | 6,025 |
| 2016-09-01 | $50.93 | $51.00 | $50.92 | $50.96 | $45.73 | 26,204 |
| 2016-08-31 | $50.93 | $50.99 | $50.88 | $50.98 | $45.74 | 14,604 |
| 2016-08-30 | $50.91 | $51.00 | $50.88 | $50.90 | $45.67 | 41,447 |
| 2016-08-29 | $50.96 | $51.00 | $50.90 | $51.00 | $45.76 | 66,226 |
| 2016-08-26 | $51.07 | $51.07 | $50.95 | $50.96 | $45.67 | 6,667 |
| 2016-08-25 | $51.02 | $51.10 | $51.02 | $51.07 | $45.77 | 20,169 |
| 2016-08-24 | $51.12 | $51.12 | $51.06 | $51.09 | $45.78 | 14,641 |
| 2016-08-23 | $51.11 | $51.14 | $51.01 | $51.09 | $45.79 | 7,821 |
| 2016-08-22 | $51.09 | $51.11 | $51.04 | $51.04 | $45.74 | 49,924 |
| 2016-08-19 | $51.09 | $51.09 | $50.96 | $51.06 | $45.76 | 26,902 |
| 2016-08-18 | $51.09 | $51.15 | $51.01 | $51.13 | $45.82 | 8,899 |
| 2016-08-17 | $51.04 | $51.05 | $50.96 | $50.99 | $45.70 | 11,542 |
| 2016-08-16 | $51.01 | $51.06 | $50.91 | $51.00 | $45.71 | 23,717 |
| 2016-08-15 | $51.12 | $51.12 | $51.01 | $51.10 | $45.80 | 10,083 |
| 2016-08-12 | $51.11 | $51.12 | $51.00 | $51.12 | $45.81 | 8,386 |
| 2016-08-11 | $51.12 | $51.12 | $51.00 | $51.01 | $45.72 | 10,349 |
| 2016-08-10 | $50.95 | $51.09 | $50.95 | $50.98 | $45.69 | 20,130 |
| 2016-08-09 | $51.06 | $51.06 | $50.91 | $50.93 | $45.64 | 14,146 |
| 2016-08-08 | $50.99 | $51.00 | $50.91 | $51.00 | $45.71 | 26,992 |
| 2016-08-05 | $51.13 | $51.13 | $51.02 | $51.03 | $45.73 | 22,446 |
| 2016-08-04 | $51.13 | $51.17 | $51.09 | $51.14 | $45.83 | 13,263 |
| 2016-08-03 | $51.00 | $51.10 | $51.00 | $51.06 | $45.76 | 15,688 |
| 2016-08-02 | $51.07 | $51.07 | $51.00 | $51.02 | $45.72 | 16,353 |
| 2016-08-01 | $51.16 | $51.16 | $51.04 | $51.07 | $45.77 | 19,063 |
| 2016-07-29 | $51.14 | $51.16 | $50.99 | $51.11 | $45.81 | 18,750 |
| 2016-07-28 | $51.08 | $51.08 | $51.00 | $51.06 | $45.76 | 21,052 |
| 2016-07-27 | $51.13 | $51.13 | $50.97 | $51.05 | $45.75 | 16,170 |
| 2016-07-26 | $51.17 | $51.17 | $50.98 | $50.99 | $45.64 | 11,341 |
| 2016-07-25 | $51.07 | $51.11 | $50.98 | $50.98 | $45.63 | 21,188 |
| 2016-07-22 | $51.08 | $51.08 | $50.98 | $51.04 | $45.69 | 14,958 |
| 2016-07-21 | $51.06 | $51.06 | $50.98 | $51.02 | $45.67 | 20,258 |
| 2016-07-20 | $51.00 | $51.03 | $50.95 | $51.02 | $45.67 | 11,300 |
| 2016-07-19 | $51.03 | $51.04 | $50.94 | $51.01 | $45.66 | 22,867 |
| 2016-07-18 | $50.90 | $51.11 | $50.90 | $50.99 | $45.64 | 20,718 |
| 2016-07-15 | $50.98 | $51.05 | $50.95 | $50.96 | $45.62 | 20,330 |
| 2016-07-14 | $51.00 | $51.02 | $50.98 | $50.99 | $45.64 | 49,175 |
| 2016-07-13 | $50.82 | $51.12 | $50.81 | $50.99 | $45.64 | 22,745 |
| 2016-07-12 | $51.00 | $51.00 | $50.91 | $50.93 | $45.59 | 21,745 |
| 2016-07-11 | $51.05 | $51.10 | $51.00 | $51.05 | $45.70 | 51,522 |
| 2016-07-08 | $51.00 | $51.14 | $51.00 | $51.10 | $45.74 | 10,075 |
| 2016-07-07 | $51.17 | $51.17 | $50.98 | $51.09 | $45.73 | 26,989 |
| 2016-07-06 | $51.11 | $52.59 | $50.96 | $51.03 | $45.68 | 20,354 |
| 2016-07-05 | $51.09 | $51.10 | $51.05 | $51.06 | $45.71 | 11,292 |
| 2016-07-01 | $51.04 | $51.08 | $50.85 | $51.03 | $45.68 | 30,300 |
| 2016-06-30 | $50.96 | $51.01 | $50.84 | $50.98 | $45.63 | 8,425 |
| 2016-06-29 | $50.95 | $51.01 | $50.86 | $50.86 | $45.53 | 13,540 |
| 2016-06-28 | $50.94 | $51.11 | $50.91 | $50.96 | $45.61 | 16,883 |
| 2016-06-27 | $51.04 | $51.04 | $50.75 | $51.02 | $45.61 | 7,010 |
| 2016-06-24 | $50.80 | $51.12 | $50.80 | $50.86 | $45.47 | 8,914 |
| 2016-06-23 | $50.91 | $50.91 | $50.84 | $50.84 | $45.44 | 2,581 |
| 2016-06-22 | $50.72 | $50.86 | $50.61 | $50.86 | $45.46 | 21,468 |
| 2016-06-21 | $50.76 | $51.06 | $50.70 | $50.77 | $45.39 | 9,079 |
| 2016-06-20 | $50.94 | $50.94 | $50.76 | $50.82 | $45.43 | 17,871 |
| 2016-06-17 | $50.85 | $50.86 | $50.81 | $50.84 | $45.45 | 22,728 |
| 2016-06-16 | $50.94 | $50.99 | $50.82 | $50.91 | $45.51 | 13,257 |
| 2016-06-15 | $50.81 | $52.06 | $50.80 | $50.83 | $45.44 | 39,424 |
| 2016-06-14 | $50.75 | $50.79 | $50.70 | $50.74 | $45.36 | 18,358 |
| 2016-06-13 | $50.83 | $50.83 | $50.71 | $50.80 | $45.41 | 9,868 |
| 2016-06-10 | $50.75 | $50.76 | $50.69 | $50.71 | $45.33 | 12,529 |
| 2016-06-09 | $50.73 | $50.74 | $50.70 | $50.73 | $45.35 | 9,741 |
| 2016-06-08 | $50.66 | $50.73 | $50.66 | $50.71 | $45.33 | 13,004 |
| 2016-06-07 | $50.70 | $50.73 | $50.66 | $50.71 | $45.33 | 21,689 |
| 2016-06-06 | $50.74 | $50.74 | $50.62 | $50.71 | $45.33 | 8,555 |
| 2016-06-03 | $50.67 | $50.69 | $50.60 | $50.67 | $45.29 | 9,832 |
| 2016-06-02 | $50.47 | $50.52 | $50.42 | $50.52 | $45.16 | 8,039 |
| 2016-06-01 | $50.42 | $50.48 | $50.40 | $50.42 | $45.07 | 15,939 |
| 2016-05-31 | $50.45 | $50.45 | $50.29 | $50.42 | $45.07 | 10,363 |
| 2016-05-27 | $50.45 | $50.45 | $50.40 | $50.45 | $45.10 | 11,667 |
| 2016-05-26 | $50.41 | $50.48 | $50.40 | $50.43 | $45.08 | 6,351 |
| 2016-05-25 | $50.46 | $50.55 | $50.45 | $50.50 | $45.06 | 11,757 |
| 2016-05-24 | $50.38 | $50.55 | $50.38 | $50.55 | $45.10 | 25,316 |
| 2016-05-23 | $50.56 | $50.56 | $50.42 | $50.48 | $45.04 | 48,493 |
| 2016-05-20 | $50.52 | $50.52 | $50.49 | $50.51 | $45.06 | 3,764 |
| 2016-05-19 | $50.45 | $50.51 | $50.45 | $50.51 | $45.06 | 11,507 |
| 2016-05-18 | $50.55 | $50.59 | $50.46 | $50.48 | $45.04 | 6,734 |
| 2016-05-17 | $50.74 | $50.74 | $50.25 | $50.59 | $45.14 | 18,859 |
| 2016-05-16 | $50.65 | $50.71 | $50.52 | $50.70 | $45.23 | 21,823 |
| 2016-05-13 | $50.77 | $50.77 | $50.62 | $50.67 | $45.21 | 12,461 |
| 2016-05-12 | $50.62 | $50.70 | $50.61 | $50.62 | $45.16 | 22,131 |
| 2016-05-11 | $50.72 | $50.72 | $50.64 | $50.65 | $45.18 | 3,310,810 |
| 2016-05-10 | $50.63 | $50.78 | $50.63 | $50.71 | $45.24 | 12,669 |
| 2016-05-09 | $50.77 | $50.79 | $50.66 | $50.69 | $45.22 | 21,860 |
| 2016-05-06 | $50.78 | $50.78 | $50.64 | $50.74 | $45.27 | 18,452 |
| 2016-05-05 | $50.66 | $50.73 | $50.61 | $50.66 | $45.20 | 61,170 |
| 2016-05-04 | $50.62 | $50.68 | $50.58 | $50.61 | $45.15 | 17,175 |
| 2016-05-03 | $50.61 | $50.64 | $50.59 | $50.59 | $45.13 | 20,322 |
| 2016-05-02 | $50.61 | $50.61 | $50.55 | $50.55 | $45.10 | 21,644 |
| 2016-04-29 | $50.63 | $50.63 | $50.52 | $50.54 | $45.09 | 50,350 |
| 2016-04-28 | $50.51 | $50.56 | $50.43 | $50.50 | $45.05 | 19,516 |
| 2016-04-27 | $50.45 | $50.54 | $50.42 | $50.43 | $44.99 | 46,715 |
| 2016-04-26 | $50.51 | $50.54 | $50.42 | $50.44 | $44.96 | 29,144 |
| 2016-04-25 | $50.48 | $50.53 | $50.46 | $50.46 | $44.98 | 45,650 |
| 2016-04-22 | $50.50 | $50.57 | $50.50 | $50.50 | $45.02 | 39,316 |
| 2016-04-21 | $50.57 | $50.57 | $50.50 | $50.53 | $45.04 | 32,873 |
| 2016-04-20 | $50.65 | $50.65 | $50.55 | $50.61 | $45.11 | 22,763 |
| 2016-04-19 | $50.65 | $50.65 | $50.61 | $50.63 | $45.13 | 22,765 |
| 2016-04-18 | $50.58 | $50.67 | $50.57 | $50.65 | $45.15 | 25,427 |
| 2016-04-15 | $50.60 | $50.64 | $50.55 | $50.60 | $45.11 | 33,442 |
| 2016-04-14 | $50.69 | $50.69 | $50.56 | $50.62 | $45.12 | 43,610 |
| 2016-04-13 | $50.65 | $50.72 | $50.58 | $50.65 | $45.15 | 47,629 |
| 2016-04-12 | $50.81 | $50.81 | $50.53 | $50.69 | $45.19 | 31,433 |
| 2016-04-11 | $50.76 | $50.76 | $50.65 | $50.65 | $45.15 | 40,286 |
| 2016-04-08 | $50.71 | $50.74 | $50.63 | $50.65 | $45.15 | 52,943 |
| 2016-04-07 | $50.68 | $50.68 | $50.57 | $50.65 | $45.15 | 31,311 |
| 2016-04-06 | $50.69 | $50.69 | $50.60 | $50.65 | $45.15 | 3,419,843 |
| 2016-04-05 | $50.66 | $50.66 | $50.56 | $50.66 | $45.16 | 17,943 |
| 2016-04-04 | $50.60 | $50.62 | $50.50 | $50.61 | $45.11 | 32,853 |
| 2016-04-01 | $50.46 | $50.60 | $50.44 | $50.54 | $45.05 | 9,679 |
| 2016-03-31 | $50.63 | $50.63 | $50.38 | $50.50 | $45.02 | 11,673 |
| 2016-03-30 | $50.51 | $50.53 | $50.45 | $50.50 | $45.02 | 34,283 |
| 2016-03-29 | $50.40 | $50.50 | $50.31 | $50.50 | $45.02 | 52,972 |
| 2016-03-28 | $50.25 | $50.46 | $50.25 | $50.43 | $44.88 | 44,871 |
| 2016-03-24 | $50.33 | $50.40 | $50.29 | $50.39 | $44.84 | 31,486 |
| 2016-03-23 | $50.23 | $50.40 | $50.23 | $50.32 | $44.78 | 8,577 |
| 2016-03-22 | $50.24 | $50.33 | $50.24 | $50.28 | $44.74 | 10,776 |
| 2016-03-21 | $50.28 | $50.30 | $50.26 | $50.30 | $44.76 | 16,047 |
| 2016-03-18 | $50.42 | $50.46 | $50.23 | $50.28 | $44.74 | 217,914 |
| 2016-03-17 | $50.29 | $50.40 | $50.26 | $50.32 | $44.78 | 46,677 |
| 2016-03-16 | $50.01 | $50.20 | $49.94 | $50.20 | $44.67 | 8,792 |
| 2016-03-15 | $50.09 | $50.09 | $50.00 | $50.04 | $44.53 | 34,237 |
| 2016-03-14 | $50.02 | $50.03 | $49.91 | $50.02 | $44.51 | 29,059 |
| 2016-03-11 | $50.06 | $50.07 | $49.90 | $50.06 | $44.55 | 13,222 |
| 2016-03-10 | $49.93 | $50.04 | $49.89 | $49.94 | $44.44 | 54,735 |
| 2016-03-09 | $49.99 | $50.02 | $49.90 | $49.97 | $44.47 | 15,122 |
| 2016-03-08 | $50.00 | $50.03 | $49.97 | $49.97 | $44.47 | 16,063 |
| 2016-03-07 | $49.93 | $49.95 | $49.79 | $49.85 | $44.36 | 832,029 |
| 2016-03-04 | $50.11 | $50.11 | $49.89 | $49.98 | $44.47 | 20,560 |
| 2016-03-03 | $50.05 | $50.05 | $49.85 | $49.99 | $44.48 | 20,228 |
| 2016-03-02 | $49.96 | $49.96 | $49.84 | $49.91 | $44.42 | 14,096 |
| 2016-03-01 | $50.15 | $50.23 | $49.88 | $49.91 | $44.41 | 3,502,517 |
| 2016-02-29 | $50.25 | $50.25 | $50.03 | $50.13 | $44.61 | 47,747 |
| 2016-02-26 | $50.12 | $50.22 | $50.08 | $50.13 | $44.61 | 26,127 |
| 2016-02-25 | $50.28 | $50.28 | $50.09 | $50.12 | $44.60 | 10,681 |
| 2016-02-24 | $50.24 | $50.26 | $50.15 | $50.17 | $44.60 | 22,018 |
| 2016-02-23 | $50.33 | $50.33 | $50.08 | $50.10 | $44.53 | 40,766 |
| 2016-02-22 | $50.16 | $50.18 | $50.11 | $50.14 | $44.57 | 34,704 |
| 2016-02-19 | $50.05 | $50.18 | $50.05 | $50.13 | $44.56 | 22,074 |
| 2016-02-18 | $50.10 | $50.18 | $50.02 | $50.09 | $44.52 | 20,996 |
| 2016-02-17 | $50.16 | $50.18 | $50.01 | $50.03 | $44.47 | 27,814 |
| 2016-02-16 | $50.00 | $50.27 | $50.00 | $50.11 | $44.54 | 62,918 |
| 2016-02-12 | $50.12 | $50.16 | $50.01 | $50.03 | $44.47 | 32,222 |
| 2016-02-11 | $50.28 | $50.49 | $50.08 | $50.08 | $44.52 | 175,422 |
| 2016-02-10 | $50.03 | $50.19 | $50.03 | $50.11 | $44.54 | 35,792 |
| 2016-02-09 | $50.10 | $50.23 | $50.04 | $50.13 | $44.56 | 41,962 |
| 2016-02-08 | $50.15 | $50.21 | $50.01 | $50.17 | $44.60 | 58,056 |
| 2016-02-05 | $50.18 | $50.18 | $50.02 | $50.11 | $44.54 | 15,919 |
| 2016-02-04 | $50.10 | $50.24 | $50.10 | $50.12 | $44.55 | 27,113 |
| 2016-02-03 | $50.17 | $50.19 | $50.06 | $50.13 | $44.56 | 23,771 |
| 2016-02-02 | $50.18 | $50.21 | $50.01 | $50.17 | $44.60 | 675,238 |
| 2016-02-01 | $50.16 | $50.22 | $50.02 | $50.02 | $44.46 | 33,466 |
| 2016-01-29 | $50.21 | $50.21 | $50.00 | $50.05 | $44.49 | 19,107 |
| 2016-01-28 | $50.11 | $50.11 | $49.90 | $50.06 | $44.50 | 15,920 |
| 2016-01-27 | $49.85 | $50.08 | $49.85 | $50.00 | $44.44 | 33,121 |
| 2016-01-26 | $50.13 | $50.22 | $49.86 | $49.99 | $44.41 | 48,306 |
| 2016-01-25 | $49.68 | $50.03 | $49.65 | $50.03 | $44.44 | 2,244,712 |
| 2016-01-22 | $50.01 | $50.01 | $49.69 | $49.81 | $44.25 | 35,820 |
| 2016-01-21 | $49.81 | $50.07 | $49.80 | $49.93 | $44.35 | 31,943 |
| 2016-01-20 | $49.95 | $49.99 | $49.79 | $49.87 | $44.30 | 85,243 |
| 2016-01-19 | $50.04 | $50.05 | $49.63 | $49.63 | $44.09 | 121,683 |
| 2016-01-15 | $50.22 | $50.22 | $49.79 | $49.85 | $44.29 | 35,593 |
| 2016-01-14 | $49.85 | $49.86 | $49.71 | $49.76 | $44.20 | 15,735 |
| 2016-01-13 | $49.75 | $49.87 | $49.66 | $49.68 | $44.14 | 28,762 |
| 2016-01-12 | $49.78 | $49.80 | $49.63 | $49.68 | $44.13 | 20,315 |
| 2016-01-11 | $49.80 | $49.81 | $49.63 | $49.75 | $44.19 | 23,051 |
| 2016-01-08 | $49.62 | $49.75 | $49.61 | $49.68 | $44.13 | 22,486 |
| 2016-01-07 | $49.74 | $49.85 | $48.43 | $49.72 | $44.17 | 89,403 |
| 2016-01-06 | $49.79 | $49.79 | $49.50 | $49.56 | $44.03 | 271,355 |
| 2016-01-05 | $49.64 | $49.72 | $49.61 | $49.64 | $44.10 | 26,598 |
| 2016-01-04 | $49.66 | $49.71 | $49.57 | $49.70 | $44.15 | 26,369 |
| 2015-12-31 | $49.78 | $49.82 | $49.59 | $49.69 | $44.14 | 28,765 |
| 2015-12-30 | $49.76 | $49.77 | $49.62 | $49.64 | $44.10 | 16,846 |
| 2015-12-29 | $49.88 | $49.88 | $49.62 | $49.66 | $44.11 | 19,326 |
| 2015-12-28 | $49.70 | $49.93 | $49.68 | $49.68 | $44.07 | 16,549 |
| 2015-12-24 | $49.70 | $49.77 | $49.69 | $49.69 | $44.08 | 9,799 |
| 2015-12-23 | $49.74 | $50.08 | $49.63 | $49.71 | $44.10 | 35,094 |
| 2015-12-22 | $49.81 | $49.87 | $49.75 | $49.83 | $44.21 | 17,847 |
| 2015-12-21 | $50.04 | $50.04 | $49.83 | $49.83 | $44.21 | 11,855 |
| 2015-12-18 | $49.96 | $49.96 | $49.70 | $49.71 | $44.10 | 17,688 |
| 2015-12-17 | $49.99 | $49.99 | $49.80 | $49.84 | $44.22 | 68,803 |
| 2015-12-16 | $50.09 | $50.09 | $49.85 | $49.90 | $44.27 | 11,525 |
| 2015-12-15 | $50.09 | $50.09 | $49.83 | $49.89 | $44.26 | 18,228 |
| 2015-12-14 | $50.01 | $50.15 | $49.89 | $49.90 | $44.27 | 41,782 |
| 2015-12-11 | $50.11 | $50.11 | $50.00 | $50.01 | $44.37 | 17,562 |
| 2015-12-10 | $50.22 | $50.22 | $50.03 | $50.11 | $44.46 | 41,866 |
| 2015-12-09 | $50.24 | $50.24 | $50.01 | $50.22 | $44.55 | 25,714 |
| 2015-12-08 | $50.05 | $50.17 | $50.04 | $50.12 | $44.46 | 22,069 |
| 2015-12-07 | $50.11 | $50.11 | $49.97 | $50.03 | $44.38 | 14,823 |
| 2015-12-04 | $49.92 | $50.15 | $49.91 | $50.11 | $44.45 | 16,503 |
| 2015-12-03 | $49.98 | $50.08 | $49.97 | $50.00 | $44.36 | 17,304 |
| 2015-12-02 | $50.32 | $50.32 | $50.08 | $50.13 | $44.47 | 34,310 |
| 2015-12-01 | $50.27 | $50.28 | $50.12 | $50.21 | $44.54 | 21,676 |
| 2015-11-30 | $50.27 | $50.27 | $49.98 | $50.11 | $44.46 | 36,989 |
| 2015-11-27 | $50.03 | $50.03 | $49.97 | $49.97 | $44.33 | 7,847 |
| 2015-11-25 | $50.01 | $52.47 | $50.01 | $50.08 | $44.43 | 152,874 |
| 2015-11-24 | $50.20 | $50.20 | $50.05 | $50.06 | $44.37 | 11,965 |
| 2015-11-23 | $50.17 | $50.19 | $50.03 | $50.03 | $44.35 | 19,189 |
| 2015-11-20 | $50.21 | $50.25 | $50.10 | $50.14 | $44.45 | 12,671 |
| 2015-11-19 | $50.10 | $50.17 | $50.10 | $50.15 | $44.45 | 17,264 |
| 2015-11-18 | $50.28 | $50.30 | $50.10 | $50.29 | $44.58 | 26,589 |
| 2015-11-17 | $50.02 | $50.22 | $50.02 | $50.19 | $44.49 | 11,499 |
| 2015-11-16 | $50.23 | $50.35 | $50.04 | $50.04 | $44.36 | 18,412 |
| 2015-11-13 | $49.99 | $50.18 | $49.94 | $50.12 | $44.43 | 30,868 |
| 2015-11-12 | $50.04 | $50.13 | $50.00 | $50.12 | $44.43 | 13,479 |
| 2015-11-11 | $50.00 | $50.22 | $49.95 | $50.16 | $44.46 | 27,786 |
| 2015-11-10 | $50.09 | $50.20 | $49.98 | $50.18 | $44.48 | 20,552 |
| 2015-11-09 | $50.07 | $50.10 | $49.97 | $50.06 | $44.37 | 1,419,301 |
| 2015-11-06 | $50.23 | $50.23 | $50.01 | $50.07 | $44.38 | 39,000 |
| 2015-11-05 | $50.17 | $50.25 | $50.15 | $50.25 | $44.54 | 3,987 |
| 2015-11-04 | $50.20 | $50.30 | $50.17 | $50.20 | $44.50 | 15,123 |
| 2015-11-03 | $50.28 | $50.30 | $50.19 | $50.22 | $44.52 | 10,355 |
| 2015-11-02 | $50.30 | $50.34 | $50.15 | $50.23 | $44.53 | 17,529 |
| 2015-10-30 | $50.40 | $50.42 | $50.15 | $50.28 | $44.57 | 10,663 |
| 2015-10-29 | $50.25 | $50.31 | $50.22 | $50.23 | $44.53 | 21,065 |
| 2015-10-28 | $50.47 | $50.54 | $50.26 | $50.39 | $44.67 | 5,997 |
| 2015-10-27 | $50.44 | $50.54 | $50.30 | $50.47 | $44.70 | 14,347 |
| 2015-10-26 | $50.40 | $50.44 | $50.30 | $50.43 | $44.67 | 8,322 |
| 2015-10-23 | $50.44 | $50.57 | $50.29 | $50.40 | $44.64 | 517,441 |
| 2015-10-22 | $50.38 | $50.47 | $50.23 | $50.29 | $44.54 | 16,600 |
| 2015-10-21 | $50.36 | $50.45 | $50.23 | $50.30 | $44.55 | 49,539 |
| 2015-10-20 | $50.43 | $50.58 | $50.20 | $50.29 | $44.54 | 72,185 |
| 2015-10-19 | $50.66 | $50.69 | $50.30 | $50.30 | $44.55 | 174,336 |
| 2015-10-16 | $50.53 | $50.72 | $50.40 | $50.53 | $44.75 | 29,442 |
| 2015-10-15 | $50.50 | $50.59 | $50.35 | $50.53 | $44.75 | 48,783 |
| 2015-10-14 | $50.31 | $50.46 | $50.28 | $50.46 | $44.69 | 11,147 |
| 2015-10-13 | $50.40 | $50.41 | $50.27 | $50.28 | $44.53 | 25,181 |
| 2015-10-12 | $50.41 | $50.48 | $50.27 | $50.30 | $44.55 | 19,750 |
| 2015-10-09 | $50.37 | $50.37 | $50.27 | $50.32 | $44.57 | 17,452 |
| 2015-10-08 | $50.39 | $50.40 | $50.20 | $50.28 | $44.53 | 36,906 |
| 2015-10-07 | $50.41 | $50.41 | $50.25 | $50.26 | $44.52 | 45,109 |
| 2015-10-06 | $50.29 | $50.33 | $50.28 | $50.30 | $44.55 | 26,086 |
| 2015-10-05 | $50.55 | $50.56 | $50.27 | $50.30 | $44.55 | 48,254 |
| 2015-10-02 | $50.40 | $50.40 | $50.26 | $50.35 | $44.60 | 69,647 |
| 2015-10-01 | $50.40 | $50.40 | $50.15 | $50.21 | $44.47 | 126,567 |
| 2015-09-30 | $50.32 | $50.32 | $50.18 | $50.24 | $44.50 | 86,872 |
| 2015-09-29 | $50.35 | $50.35 | $50.17 | $50.22 | $44.48 | 137,198 |
| 2015-09-28 | $50.16 | $50.50 | $50.10 | $50.20 | $44.46 | 204,543 |
| 2015-09-25 | $50.18 | $50.29 | $50.00 | $50.24 | $44.44 | 236,013 |
| 2015-09-24 | $50.13 | $50.21 | $50.13 | $50.21 | $44.41 | 6,433 |
| 2015-09-23 | $50.21 | $50.22 | $50.10 | $50.15 | $44.36 | 1,621 |
| 2015-09-22 | $50.17 | $50.25 | $49.95 | $50.25 | $44.45 | 63,206 |
| 2015-09-21 | $49.99 | $50.07 | $49.95 | $49.96 | $44.19 | 33,557 |
| 2015-09-18 | $50.18 | $50.69 | $49.92 | $49.95 | $44.18 | 261,530 |
| 2015-09-17 | $50.18 | $50.22 | $49.91 | $50.22 | $44.42 | 8,434 |
| 2015-09-16 | $50.09 | $50.13 | $49.91 | $49.92 | $44.16 | 4,983 |
| 2015-09-15 | $50.11 | $50.14 | $49.95 | $50.05 | $44.27 | 4,832 |
| 2015-09-14 | $50.08 | $50.20 | $49.98 | $49.98 | $44.21 | 10,764 |
| 2015-09-11 | $50.21 | $50.21 | $49.96 | $50.10 | $44.32 | 8,021 |
| 2015-09-10 | $50.24 | $50.24 | $49.95 | $50.17 | $44.38 | 11,410 |
| 2015-09-09 | $50.03 | $50.17 | $49.93 | $49.96 | $44.19 | 5,992 |
| 2015-09-08 | $50.36 | $50.36 | $50.02 | $50.13 | $44.34 | 5,410 |
| 2015-09-04 | $50.09 | $50.20 | $50.04 | $50.05 | $44.27 | 6,477 |
| 2015-09-03 | $50.31 | $50.31 | $49.95 | $50.10 | $44.32 | 9,599 |
| 2015-09-02 | $50.08 | $50.17 | $49.91 | $50.15 | $44.36 | 6,103 |
Fidelity Ltd Term Bond ETF (FLTB) News Headlines
Recent Fidelity Ltd Term Bond ETF (FLTB) News
Similar Companies to Fidelity Ltd Term Bond ETF (FLTB) 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 | -- | -- | -- |