iShares US & Intl High Yield Corp Bond ETF (GHYG) Exchange: BATS
Data as of Oct. 31, 2025
$46.45 ($0.07) 0.15%
iShares US & Intl High Yield Corp Bond ETF - Daily Information
Click for more stock information on iShares US & Intl High Yield Corp Bond ETF.| Daily Information | Data | 
|---|---|
| Date | Oct. 31, 2025 | 
| Open | $46.45 | 
| Previous Close | $46.45 | 
| High | $46.49 | 
| Low | $46.37 | 
| Adjusted Open | $46.45 | 
| Previous Adjusted Close | $46.45 | 
| Adjusted High | $46.49 | 
| Adjusted Low | $46.37 | 
About iShares US & Intl High Yield Corp Bond ETF (GHYG)
The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets High Yield Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in U.S. dollars, euros, British pounds sterling and Canadian dollars. The Underlying Index is designed to provide a broad representation of the global high yield corporate bond market. High yield bonds are also known as “junk bonds.” The Underlying Index is made up of corporate bonds that are issued by companies domiciled in countries classified as developed markets by the Index Provider. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”).BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares US & Intl High Yield Corp Bond ETF (GHYG)
Historical Stock Data for iShares US & Intl High Yield Corp Bond ETF (GHYG)
| Date | Open | High | Low | Close | Adj.Close | Volume | 
|---|---|---|---|---|---|---|
| 2025-09-26 | $46.45 | $46.49 | $46.37 | $46.45 | $46.45 | 10,681 | 
| 2025-09-25 | $46.46 | $46.46 | $46.37 | $46.38 | $46.38 | 13,537 | 
| 2025-09-24 | $46.62 | $46.62 | $46.57 | $46.58 | $46.58 | 205,238 | 
| 2025-09-23 | $46.72 | $46.73 | $46.63 | $46.67 | $46.67 | 14,214 | 
| 2025-09-22 | $46.57 | $46.85 | $46.56 | $46.70 | $46.70 | 45,604 | 
| 2025-09-19 | $46.63 | $46.65 | $46.54 | $46.62 | $46.62 | 18,971 | 
| 2025-09-18 | $46.59 | $46.88 | $46.59 | $46.63 | $46.63 | 22,132 | 
| 2025-09-17 | $46.64 | $46.66 | $46.55 | $46.58 | $46.58 | 54,635 | 
| 2025-09-16 | $46.58 | $46.70 | $46.58 | $46.64 | $46.64 | 15,984 | 
| 2025-09-15 | $46.49 | $46.55 | $46.36 | $46.53 | $46.53 | 15,125 | 
| 2025-09-12 | $46.45 | $46.46 | $46.28 | $46.37 | $46.37 | 49,673 | 
| 2025-09-11 | $46.41 | $46.49 | $46.38 | $46.46 | $46.46 | 12,431 | 
| 2025-09-10 | $46.36 | $46.42 | $46.31 | $46.35 | $46.35 | 17,869 | 
| 2025-09-09 | $46.33 | $46.38 | $46.27 | $46.30 | $46.30 | 14,914 | 
| 2025-09-08 | $46.46 | $46.61 | $46.37 | $46.37 | $46.37 | 12,449 | 
| 2025-09-05 | $46.39 | $46.47 | $46.31 | $46.36 | $46.36 | 21,462 | 
| 2025-09-04 | $46.23 | $46.23 | $46.10 | $46.19 | $46.19 | 195,004 | 
| 2025-09-03 | $46.04 | $46.15 | $46.04 | $46.12 | $46.12 | 34,969 | 
| 2025-09-02 | $45.97 | $46.08 | $45.97 | $46.03 | $46.03 | 59,574 | 
| 2025-08-29 | $46.39 | $46.46 | $46.39 | $46.41 | $46.18 | 3,262 | 
| 2025-08-28 | $46.36 | $46.45 | $46.36 | $46.43 | $46.20 | 4,546 | 
| 2025-08-27 | $46.31 | $46.46 | $46.31 | $46.38 | $46.15 | 9,440 | 
| 2025-08-26 | $46.28 | $46.33 | $46.26 | $46.31 | $46.07 | 19,936 | 
| 2025-08-25 | $46.40 | $46.40 | $46.21 | $46.25 | $46.02 | 27,988 | 
| 2025-08-22 | $46.06 | $46.44 | $46.06 | $46.41 | $46.17 | 7,371 | 
| 2025-08-21 | $46.04 | $46.07 | $46.00 | $46.05 | $45.82 | 4,419 | 
| 2025-08-20 | $46.13 | $46.19 | $46.13 | $46.16 | $45.93 | 6,391 | 
| 2025-08-19 | $46.24 | $46.31 | $46.21 | $46.25 | $46.01 | 32,695 | 
| 2025-08-18 | $46.26 | $46.28 | $46.21 | $46.26 | $46.03 | 5,687 | 
| 2025-08-15 | $46.29 | $46.29 | $46.09 | $46.23 | $45.99 | 8,627 | 
| 2025-08-14 | $46.23 | $46.37 | $46.19 | $46.24 | $46.01 | 5,730 | 
| 2025-08-13 | $46.22 | $46.34 | $46.22 | $46.31 | $46.08 | 10,789 | 
| 2025-08-12 | $46.09 | $46.35 | $46.08 | $46.22 | $45.98 | 27,248 | 
| 2025-08-11 | $46.00 | $46.29 | $45.99 | $46.04 | $45.81 | 30,931 | 
| 2025-08-08 | $46.12 | $46.12 | $46.06 | $46.06 | $46.06 | 11,957 | 
| 2025-08-07 | $46.09 | $46.23 | $46.03 | $46.04 | $46.04 | 7,319 | 
| 2025-08-06 | $46.10 | $46.11 | $46.03 | $46.11 | $46.11 | 6,521 | 
| 2025-08-05 | $45.96 | $46.10 | $45.94 | $45.98 | $45.98 | 9,604 | 
| 2025-08-04 | $45.88 | $45.97 | $45.83 | $45.96 | $45.96 | 13,611 | 
| 2025-08-01 | $45.82 | $45.87 | $45.73 | $45.82 | $45.82 | 29,335 | 
| 2025-07-31 | $46.10 | $46.10 | $45.95 | $46.04 | $45.79 | 9,801 | 
| 2025-07-30 | $46.11 | $46.11 | $45.97 | $45.98 | $45.98 | 9,628 | 
| 2025-07-29 | $46.13 | $46.21 | $46.10 | $46.13 | $46.13 | 8,612 | 
| 2025-07-28 | $46.19 | $46.24 | $46.16 | $46.16 | $46.16 | 10,882 | 
| 2025-07-25 | $46.30 | $46.36 | $46.25 | $46.36 | $46.36 | 9,685 | 
| 2025-07-24 | $46.34 | $46.43 | $46.28 | $46.39 | $46.39 | 17,343 | 
| 2025-07-23 | $46.36 | $46.41 | $46.29 | $46.40 | $46.40 | 7,793 | 
| 2025-07-22 | $46.20 | $46.36 | $46.20 | $46.30 | $46.30 | 5,727 | 
| 2025-07-21 | $46.17 | $46.27 | $46.17 | $46.21 | $46.21 | 5,017 | 
| 2025-07-18 | $46.12 | $46.13 | $46.07 | $46.08 | $46.08 | 11,815 | 
| 2025-07-17 | $45.98 | $46.08 | $45.93 | $46.00 | $46.00 | 12,622 | 
| 2025-07-16 | $45.91 | $46.01 | $45.81 | $45.98 | $45.98 | 3,239 | 
| 2025-07-15 | $46.07 | $46.07 | $45.89 | $45.95 | $45.95 | 3,700 | 
| 2025-07-14 | $45.96 | $46.06 | $45.96 | $46.06 | $46.06 | 3,602 | 
| 2025-07-11 | $46.06 | $46.18 | $45.98 | $46.04 | $46.04 | 12,431 | 
| 2025-07-10 | $46.13 | $46.15 | $46.05 | $46.14 | $46.14 | 4,301 | 
| 2025-07-09 | $46.10 | $46.18 | $46.09 | $46.18 | $46.18 | 6,761 | 
| 2025-07-08 | $46.03 | $46.20 | $46.03 | $46.03 | $46.03 | 17,406 | 
| 2025-07-07 | $46.17 | $46.20 | $46.00 | $46.13 | $46.13 | 49,243 | 
| 2025-07-03 | $46.15 | $46.26 | $46.15 | $46.17 | $46.17 | 7,022 | 
| 2025-07-02 | $46.15 | $46.21 | $46.05 | $46.20 | $46.20 | 9,677 | 
| 2025-07-01 | $46.16 | $46.29 | $46.05 | $46.21 | $46.21 | 108,909 | 
| 2025-06-30 | $46.29 | $46.36 | $46.23 | $46.31 | $46.08 | 17,845 | 
| 2025-06-27 | $46.18 | $46.30 | $46.14 | $46.15 | $45.92 | 12,240 | 
| 2025-06-26 | $46.11 | $46.35 | $46.08 | $46.25 | $46.02 | 51,615 | 
| 2025-06-25 | $45.97 | $46.22 | $45.92 | $46.05 | $45.82 | 38,243 | 
| 2025-06-24 | $45.94 | $46.26 | $45.90 | $46.03 | $45.80 | 30,308 | 
| 2025-06-23 | $45.66 | $45.86 | $45.66 | $45.86 | $45.63 | 3,474 | 
| 2025-06-20 | $45.68 | $45.71 | $45.63 | $45.71 | $45.71 | 7,559 | 
| 2025-06-18 | $45.57 | $45.64 | $45.52 | $45.59 | $45.59 | 5,627 | 
| 2025-06-17 | $45.67 | $45.67 | $45.46 | $45.48 | $45.48 | 16,001 | 
| 2025-06-16 | $45.63 | $45.73 | $45.62 | $45.71 | $45.71 | 78,941 | 
| 2025-06-13 | $45.48 | $45.55 | $45.44 | $45.45 | $45.45 | 7,821 | 
| 2025-06-12 | $45.53 | $45.62 | $45.53 | $45.60 | $45.60 | 7,203 | 
| 2025-06-11 | $45.44 | $45.56 | $45.44 | $45.53 | $45.53 | 15,581 | 
| 2025-06-10 | $45.44 | $45.52 | $45.39 | $45.47 | $45.47 | 33,597 | 
| 2025-06-09 | $45.31 | $45.41 | $45.28 | $45.34 | $45.34 | 15,849 | 
| 2025-06-06 | $45.34 | $45.37 | $45.28 | $45.28 | $45.28 | 5,911 | 
| 2025-06-05 | $45.47 | $45.51 | $45.28 | $45.33 | $45.33 | 21,023 | 
| 2025-06-04 | $45.33 | $45.42 | $45.26 | $45.26 | $45.26 | 116,018 | 
| 2025-06-03 | $45.27 | $45.31 | $45.23 | $45.26 | $45.26 | 5,477 | 
| 2025-06-02 | $45.22 | $45.38 | $45.19 | $45.27 | $45.27 | 67,778 | 
| 2025-05-30 | $45.41 | $45.41 | $45.34 | $45.41 | $45.17 | 4,570 | 
| 2025-05-29 | $45.38 | $45.40 | $45.29 | $45.34 | $45.10 | 15,500 | 
| 2025-05-28 | $45.27 | $45.27 | $45.14 | $45.21 | $45.21 | 4,921 | 
| 2025-05-27 | $45.27 | $45.29 | $45.23 | $45.26 | $45.26 | 8,146 | 
| 2025-05-23 | $44.95 | $45.11 | $44.95 | $44.95 | $44.95 | 5,679 | 
| 2025-05-22 | $45.00 | $45.06 | $44.91 | $44.96 | $44.96 | 22,670 | 
| 2025-05-21 | $45.14 | $45.24 | $44.96 | $45.02 | $45.02 | 147,973 | 
| 2025-05-20 | $45.11 | $45.22 | $45.11 | $45.18 | $45.18 | 127,151 | 
| 2025-05-19 | $45.09 | $45.22 | $45.00 | $45.09 | $45.09 | 177,664 | 
| 2025-05-16 | $45.21 | $45.23 | $45.10 | $45.10 | $45.10 | 20,590 | 
| 2025-05-15 | $45.02 | $45.14 | $45.00 | $45.14 | $45.14 | 7,897 | 
| 2025-05-14 | $45.25 | $45.25 | $45.05 | $45.09 | $45.09 | 10,700 | 
| 2025-05-13 | $45.11 | $45.21 | $45.10 | $45.16 | $45.16 | 4,865 | 
| 2025-05-12 | $45.02 | $45.06 | $44.93 | $45.03 | $45.03 | 12,450 | 
| 2025-05-09 | $44.91 | $44.98 | $44.88 | $44.94 | $44.94 | 17,443 | 
| 2025-05-08 | $44.91 | $44.92 | $44.80 | $44.82 | $44.82 | 14,816 | 
| 2025-05-07 | $44.92 | $44.92 | $44.82 | $44.82 | $44.82 | 10,257 | 
| 2025-05-06 | $44.80 | $44.89 | $44.78 | $44.86 | $44.86 | 11,189 | 
| 2025-05-05 | $44.88 | $44.88 | $44.75 | $44.81 | $44.81 | 40,748 | 
| 2025-05-02 | $44.95 | $44.95 | $44.75 | $44.77 | $44.77 | 45,763 | 
| 2025-05-01 | $44.87 | $44.95 | $44.68 | $44.79 | $44.79 | 45,704 | 
| 2025-04-30 | $45.14 | $45.14 | $44.96 | $45.04 | $44.82 | 7,334 | 
| 2025-04-29 | $45.08 | $45.21 | $45.08 | $45.21 | $44.99 | 6,191 | 
| 2025-04-28 | $45.21 | $45.21 | $45.04 | $45.20 | $44.98 | 10,556 | 
| 2025-04-25 | $45.17 | $45.21 | $45.03 | $45.18 | $44.96 | 9,677 | 
| 2025-04-24 | $44.92 | $45.16 | $44.89 | $45.12 | $44.90 | 25,889 | 
| 2025-04-23 | $45.05 | $45.05 | $44.75 | $44.82 | $44.60 | 17,982 | 
| 2025-04-22 | $44.61 | $44.71 | $44.56 | $44.62 | $44.40 | 17,396 | 
| 2025-04-21 | $44.53 | $44.71 | $44.41 | $44.50 | $44.50 | 63,964 | 
| 2025-04-17 | $44.49 | $44.73 | $44.47 | $44.58 | $44.58 | 132,872 | 
| 2025-04-16 | $44.29 | $44.49 | $44.29 | $44.41 | $44.41 | 10,592 | 
| 2025-04-15 | $44.18 | $44.45 | $44.11 | $44.11 | $44.11 | 18,717 | 
| 2025-04-14 | $44.13 | $44.26 | $44.13 | $44.21 | $44.21 | 3,982 | 
| 2025-04-11 | $43.74 | $43.92 | $43.51 | $43.86 | $43.86 | 25,215 | 
| 2025-04-10 | $43.79 | $43.99 | $43.51 | $43.71 | $43.71 | 122,244 | 
| 2025-04-09 | $42.67 | $44.00 | $42.22 | $43.93 | $43.93 | 30,143 | 
| 2025-04-08 | $43.63 | $43.63 | $42.74 | $42.90 | $42.90 | 18,931 | 
| 2025-04-07 | $42.91 | $43.70 | $42.24 | $42.95 | $42.95 | 43,260 | 
| 2025-04-04 | $43.78 | $43.78 | $43.38 | $43.42 | $43.42 | 161,297 | 
| 2025-04-03 | $44.37 | $44.38 | $44.26 | $44.26 | $44.26 | 7,003 | 
| 2025-04-02 | $44.36 | $44.52 | $44.33 | $44.47 | $44.47 | 44,138 | 
| 2025-04-01 | $44.38 | $44.52 | $44.30 | $44.46 | $44.46 | 117,821 | 
| 2025-03-31 | $44.39 | $44.64 | $44.32 | $44.56 | $44.56 | 33,120 | 
| 2025-03-28 | $44.63 | $44.66 | $44.51 | $44.61 | $44.61 | 9,073 | 
| 2025-03-27 | $44.71 | $44.82 | $44.63 | $44.66 | $44.66 | 28,276 | 
| 2025-03-26 | $44.85 | $44.94 | $44.60 | $44.67 | $44.67 | 13,604 | 
| 2025-03-25 | $45.01 | $45.01 | $44.88 | $44.92 | $44.92 | 43,813 | 
| 2025-03-24 | $44.91 | $44.94 | $44.84 | $44.94 | $44.94 | 14,726 | 
| 2025-03-21 | $44.79 | $44.88 | $44.72 | $44.82 | $44.82 | 9,020 | 
| 2025-03-20 | $44.83 | $44.92 | $44.83 | $44.91 | $44.91 | 12,892 | 
| 2025-03-19 | $44.80 | $45.00 | $44.74 | $44.98 | $44.98 | 63,981 | 
| 2025-03-18 | $44.81 | $44.98 | $44.69 | $44.79 | $44.79 | 184,373 | 
| 2025-03-17 | $44.72 | $44.94 | $44.72 | $44.77 | $44.77 | 26,456 | 
| 2025-03-14 | $44.59 | $44.70 | $44.59 | $44.66 | $44.66 | 6,492 | 
| 2025-03-13 | $44.55 | $44.62 | $44.45 | $44.48 | $44.48 | 9,428 | 
| 2025-03-12 | $44.78 | $44.78 | $44.66 | $44.72 | $44.72 | 14,751 | 
| 2025-03-11 | $44.83 | $44.83 | $44.64 | $44.70 | $44.70 | 18,936 | 
| 2025-03-10 | $44.85 | $44.89 | $44.69 | $44.74 | $44.74 | 9,481 | 
| 2025-03-07 | $44.93 | $44.96 | $44.83 | $44.96 | $44.96 | 5,682 | 
| 2025-03-06 | $44.91 | $44.91 | $44.77 | $44.78 | $44.78 | 6,210 | 
| 2025-03-05 | $44.93 | $44.98 | $44.85 | $44.96 | $44.96 | 37,358 | 
| 2025-03-04 | $44.60 | $44.82 | $44.58 | $44.74 | $44.74 | 22,555 | 
| 2025-03-03 | $44.75 | $44.81 | $44.70 | $44.75 | $44.75 | 12,173 | 
| 2025-02-28 | $44.79 | $44.90 | $44.62 | $44.89 | $44.68 | 64,766 | 
| 2025-02-27 | $44.82 | $44.99 | $44.74 | $44.80 | $44.59 | 79,007 | 
| 2025-02-26 | $44.84 | $44.96 | $44.81 | $44.85 | $44.64 | 19,163 | 
| 2025-02-25 | $44.82 | $44.83 | $44.70 | $44.82 | $44.61 | 7,689 | 
| 2025-02-24 | $44.71 | $44.82 | $44.71 | $44.73 | $44.52 | 11,007 | 
| 2025-02-21 | $44.80 | $44.80 | $44.67 | $44.67 | $44.67 | 8,038 | 
| 2025-02-20 | $44.72 | $44.93 | $44.69 | $44.87 | $44.87 | 15,233 | 
| 2025-02-19 | $44.63 | $44.71 | $44.62 | $44.71 | $44.71 | 8,067 | 
| 2025-02-18 | $44.83 | $44.86 | $44.71 | $44.71 | $44.71 | 12,869 | 
| 2025-02-14 | $44.76 | $44.81 | $44.76 | $44.79 | $44.79 | 3,744 | 
| 2025-02-13 | $44.53 | $44.69 | $44.53 | $44.66 | $44.66 | 4,412 | 
| 2025-02-12 | $44.34 | $44.46 | $44.33 | $44.41 | $44.41 | 8,839 | 
| 2025-02-11 | $44.44 | $44.47 | $44.33 | $44.45 | $44.45 | 10,871 | 
| 2025-02-10 | $44.44 | $44.44 | $44.29 | $44.37 | $44.37 | 17,011 | 
| 2025-02-07 | $44.57 | $44.57 | $44.32 | $44.37 | $44.37 | 10,568 | 
| 2025-02-06 | $44.57 | $44.58 | $44.33 | $44.50 | $44.50 | 8,251 | 
| 2025-02-05 | $44.59 | $44.63 | $44.53 | $44.63 | $44.63 | 6,262 | 
| 2025-02-04 | $44.35 | $44.49 | $44.30 | $44.46 | $44.46 | 7,036 | 
| 2025-02-03 | $44.20 | $44.42 | $44.20 | $44.30 | $44.30 | 9,363 | 
| 2025-01-31 | $44.71 | $44.71 | $44.58 | $44.61 | $44.39 | 8,863 | 
| 2025-01-30 | $44.71 | $44.74 | $44.67 | $44.69 | $44.47 | 12,982 | 
| 2025-01-29 | $44.66 | $44.68 | $44.45 | $44.56 | $44.33 | 20,338 | 
| 2025-01-28 | $44.64 | $44.69 | $44.60 | $44.66 | $44.44 | 4,387 | 
| 2025-01-27 | $44.64 | $44.76 | $44.64 | $44.73 | $44.50 | 18,794 | 
| 2025-01-24 | $44.68 | $44.75 | $44.61 | $44.69 | $44.47 | 6,978 | 
| 2025-01-23 | $44.49 | $44.60 | $44.44 | $44.58 | $44.36 | 11,578 | 
| 2025-01-22 | $44.58 | $44.58 | $44.39 | $44.46 | $44.24 | 7,961 | 
| 2025-01-21 | $44.54 | $44.59 | $44.49 | $44.55 | $44.32 | 11,738 | 
| 2025-01-17 | $44.32 | $44.49 | $44.10 | $44.28 | $44.06 | 14,987 | 
| 2025-01-16 | $44.19 | $44.30 | $44.18 | $44.25 | $44.03 | 4,895 | 
| 2025-01-15 | $44.25 | $44.25 | $44.14 | $44.24 | $44.02 | 5,244 | 
| 2025-01-14 | $43.92 | $44.08 | $43.86 | $43.99 | $43.77 | 16,285 | 
| 2025-01-13 | $43.73 | $43.80 | $43.70 | $43.73 | $43.51 | 8,987 | 
| 2025-01-10 | $43.94 | $43.98 | $43.80 | $43.80 | $43.58 | 8,010 | 
| 2025-01-08 | $44.03 | $44.13 | $44.03 | $44.10 | $43.88 | 4,604 | 
| 2025-01-07 | $44.36 | $44.37 | $44.15 | $44.15 | $43.93 | 9,661 | 
| 2025-01-06 | $44.32 | $44.33 | $44.27 | $44.32 | $44.09 | 8,663 | 
| 2025-01-03 | $44.16 | $44.21 | $44.14 | $44.15 | $43.93 | 3,035 | 
| 2025-01-02 | $44.15 | $44.18 | $44.00 | $44.08 | $43.86 | 6,465 | 
| 2024-12-31 | $44.17 | $44.18 | $43.86 | $44.07 | $43.84 | 7,737 | 
| 2024-12-30 | $44.07 | $44.27 | $44.07 | $44.16 | $43.94 | 9,828 | 
| 2024-12-27 | $44.17 | $44.20 | $44.11 | $44.13 | $43.91 | 2,624 | 
| 2024-12-26 | $44.08 | $44.17 | $44.06 | $44.16 | $43.94 | 13,306 | 
| 2024-12-24 | $44.01 | $44.10 | $43.99 | $44.10 | $43.88 | 6,041 | 
| 2024-12-23 | $44.21 | $44.21 | $44.04 | $44.05 | $43.83 | 16,207 | 
| 2024-12-20 | $43.92 | $44.18 | $43.92 | $44.11 | $44.11 | 4,727 | 
| 2024-12-19 | $44.00 | $44.00 | $43.88 | $43.88 | $43.88 | 5,696 | 
| 2024-12-18 | $44.39 | $44.43 | $43.84 | $43.84 | $43.84 | 15,613 | 
| 2024-12-17 | $44.61 | $44.70 | $44.60 | $44.60 | $44.36 | 4,125 | 
| 2024-12-16 | $44.62 | $44.72 | $44.62 | $44.67 | $44.43 | 6,191 | 
| 2024-12-13 | $44.76 | $44.76 | $44.60 | $44.60 | $44.36 | 30,496 | 
| 2024-12-12 | $44.78 | $44.82 | $44.69 | $44.72 | $44.48 | 4,762 | 
| 2024-12-11 | $44.88 | $44.88 | $44.78 | $44.79 | $44.55 | 10,560 | 
| 2024-12-10 | $44.77 | $44.87 | $44.63 | $44.84 | $44.59 | 6,648 | 
| 2024-12-09 | $44.96 | $44.98 | $44.85 | $44.85 | $44.61 | 3,569 | 
| 2024-12-06 | $44.93 | $44.99 | $44.83 | $44.87 | $44.63 | 10,534 | 
| 2024-12-05 | $44.85 | $44.90 | $44.79 | $44.82 | $44.58 | 11,634 | 
| 2024-12-04 | $44.70 | $44.82 | $44.70 | $44.75 | $44.51 | 8,433 | 
| 2024-12-03 | $44.73 | $44.74 | $44.69 | $44.69 | $44.45 | 4,111 | 
| 2024-12-02 | $44.63 | $44.75 | $44.61 | $44.71 | $44.47 | 8,767 | 
| 2024-11-29 | $44.95 | $44.99 | $44.93 | $44.99 | $44.50 | 5,837 | 
| 2024-11-27 | $44.81 | $44.93 | $44.81 | $44.93 | $44.44 | 6,073 | 
| 2024-11-26 | $44.74 | $44.74 | $44.67 | $44.67 | $44.19 | 9,152 | 
| 2024-11-25 | $44.82 | $44.84 | $44.74 | $44.78 | $44.30 | 7,704 | 
| 2024-11-22 | $44.59 | $44.62 | $44.55 | $44.58 | $44.58 | 2,573 | 
| 2024-11-21 | $44.70 | $44.75 | $44.65 | $44.67 | $44.67 | 9,177 | 
| 2024-11-20 | $44.67 | $44.69 | $44.61 | $44.69 | $44.69 | 8,960 | 
| 2024-11-19 | $44.60 | $44.76 | $44.60 | $44.73 | $44.73 | 32,436 | 
| 2024-11-18 | $44.55 | $44.74 | $44.55 | $44.57 | $44.57 | 69,805 | 
| 2024-11-15 | $44.60 | $44.60 | $44.55 | $44.56 | $44.56 | 23,285 | 
| 2024-11-14 | $44.74 | $44.77 | $44.61 | $44.61 | $44.61 | 6,977 | 
| 2024-11-13 | $44.79 | $44.79 | $44.67 | $44.69 | $44.69 | 3,115 | 
| 2024-11-12 | $44.84 | $44.84 | $44.52 | $44.69 | $44.69 | 7,412 | 
| 2024-11-11 | $44.97 | $44.97 | $44.89 | $44.92 | $44.92 | 4,659 | 
| 2024-11-08 | $45.04 | $45.04 | $44.97 | $45.01 | $45.01 | 3,942 | 
| 2024-11-07 | $44.87 | $44.97 | $44.87 | $44.97 | $44.97 | 14,202 | 
| 2024-11-06 | $44.77 | $44.83 | $44.75 | $44.81 | $44.81 | 7,154 | 
| 2024-11-05 | $44.85 | $44.93 | $44.82 | $44.92 | $44.92 | 8,213 | 
| 2024-11-04 | $44.84 | $44.99 | $44.80 | $44.80 | $44.80 | 7,854 | 
| 2024-11-01 | $44.82 | $44.82 | $44.69 | $44.69 | $44.69 | 30,588 | 
| 2024-10-31 | $45.03 | $45.03 | $44.91 | $44.94 | $44.71 | 5,011 | 
| 2024-10-30 | $45.04 | $45.17 | $45.02 | $45.10 | $45.10 | 3,410 | 
| 2024-10-29 | $44.95 | $45.09 | $44.90 | $45.00 | $45.00 | 8,447 | 
| 2024-10-28 | $45.04 | $45.10 | $44.97 | $45.00 | $45.00 | 7,340 | 
| 2024-10-25 | $45.03 | $45.03 | $44.83 | $44.83 | $44.83 | 4,764 | 
| 2024-10-24 | $44.95 | $45.03 | $44.93 | $44.99 | $44.99 | 4,072 | 
| 2024-10-23 | $44.90 | $44.90 | $44.76 | $44.79 | $44.79 | 7,878 | 
| 2024-10-22 | $44.99 | $45.00 | $44.82 | $44.91 | $44.91 | 9,490 | 
| 2024-10-21 | $45.17 | $45.19 | $44.97 | $45.06 | $45.06 | 6,014 | 
| 2024-10-18 | $45.20 | $45.24 | $45.20 | $45.22 | $45.22 | 6,486 | 
| 2024-10-17 | $45.17 | $45.17 | $45.02 | $45.11 | $45.11 | 27,651 | 
| 2024-10-16 | $45.17 | $45.22 | $45.10 | $45.19 | $45.19 | 19,070 | 
| 2024-10-15 | $45.14 | $45.24 | $45.14 | $45.19 | $45.19 | 7,887 | 
| 2024-10-14 | $45.14 | $45.15 | $45.04 | $45.04 | $45.04 | 3,367 | 
| 2024-10-11 | $45.16 | $45.20 | $45.01 | $45.10 | $45.10 | 4,129 | 
| 2024-10-10 | $45.07 | $45.07 | $45.01 | $45.07 | $45.07 | 2,763 | 
| 2024-10-09 | $45.08 | $45.19 | $45.08 | $45.08 | $45.08 | 4,859 | 
| 2024-10-08 | $45.09 | $45.17 | $45.02 | $45.17 | $45.17 | 12,677 | 
| 2024-10-07 | $45.17 | $45.26 | $44.95 | $44.97 | $44.97 | 17,600 | 
| 2024-10-04 | $45.26 | $45.32 | $45.20 | $45.25 | $45.25 | 5,294 | 
| 2024-10-03 | $45.37 | $45.47 | $45.29 | $45.33 | $45.33 | 10,432 | 
| 2024-10-02 | $45.39 | $45.39 | $45.31 | $45.35 | $45.35 | 6,855 | 
| 2024-10-01 | $45.43 | $45.55 | $45.37 | $45.39 | $45.39 | 82,462 | 
| 2024-09-30 | $45.77 | $45.88 | $45.63 | $45.78 | $45.55 | 8,050 | 
| 2024-09-27 | $45.79 | $45.82 | $45.78 | $45.78 | $45.54 | 3,031 | 
| 2024-09-26 | $45.62 | $45.80 | $45.62 | $45.80 | $45.57 | 9,175 | 
| 2024-09-25 | $45.69 | $45.81 | $45.63 | $45.63 | $45.40 | 10,954 | 
| 2024-09-24 | $45.63 | $45.72 | $45.63 | $45.70 | $45.47 | 5,969 | 
| 2024-09-23 | $45.63 | $45.69 | $45.60 | $45.62 | $45.39 | 7,535 | 
| 2024-09-20 | $45.66 | $45.76 | $45.60 | $45.70 | $45.47 | 26,179 | 
| 2024-09-19 | $45.70 | $45.81 | $45.63 | $45.73 | $45.49 | 4,210 | 
| 2024-09-18 | $45.49 | $45.71 | $45.48 | $45.50 | $45.27 | 42,400 | 
| 2024-09-17 | $45.50 | $45.52 | $45.47 | $45.48 | $45.25 | 4,583 | 
| 2024-09-16 | $45.35 | $45.48 | $45.29 | $45.48 | $45.25 | 18,315 | 
| 2024-09-13 | $45.26 | $45.35 | $45.22 | $45.29 | $45.06 | 6,881 | 
| 2024-09-12 | $45.04 | $45.20 | $44.89 | $45.20 | $44.97 | 3,474 | 
| 2024-09-11 | $44.95 | $45.10 | $44.95 | $45.08 | $44.85 | 4,012 | 
| 2024-09-10 | $45.07 | $45.07 | $44.96 | $45.00 | $44.77 | 4,364 | 
| 2024-09-09 | $45.09 | $45.13 | $45.03 | $45.10 | $44.88 | 3,113 | 
| 2024-09-06 | $45.17 | $45.19 | $45.00 | $45.11 | $44.89 | 8,266 | 
| 2024-09-05 | $45.06 | $45.19 | $45.02 | $45.13 | $44.91 | 7,901 | 
| 2024-09-04 | $45.02 | $45.03 | $44.81 | $44.85 | $44.62 | 26,427 | 
| 2024-09-03 | $44.99 | $44.99 | $44.65 | $44.85 | $44.63 | 27,943 | 
| 2024-08-30 | $45.24 | $45.24 | $45.18 | $45.21 | $44.77 | 3,222 | 
| 2024-08-29 | $45.17 | $45.30 | $45.17 | $45.28 | $44.84 | 4,068 | 
| 2024-08-28 | $45.30 | $45.30 | $45.19 | $45.22 | $44.78 | 5,602 | 
| 2024-08-27 | $45.20 | $45.40 | $45.20 | $45.33 | $44.88 | 4,476 | 
| 2024-08-26 | $45.38 | $45.41 | $45.28 | $45.28 | $44.84 | 5,723 | 
| 2024-08-23 | $45.31 | $45.35 | $45.30 | $45.35 | $44.91 | 2,056 | 
| 2024-08-22 | $45.21 | $45.21 | $45.02 | $45.07 | $44.63 | 9,143 | 
| 2024-08-21 | $45.06 | $45.27 | $45.06 | $45.23 | $44.79 | 7,232 | 
| 2024-08-20 | $45.01 | $45.14 | $44.91 | $45.01 | $44.58 | 15,564 | 
| 2024-08-19 | $44.93 | $45.06 | $44.93 | $45.02 | $44.58 | 23,741 | 
| 2024-08-16 | $44.81 | $44.97 | $44.74 | $44.94 | $44.51 | 72,129 | 
| 2024-08-15 | $44.75 | $44.77 | $44.68 | $44.74 | $44.30 | 4,592 | 
| 2024-08-14 | $44.66 | $44.76 | $44.66 | $44.73 | $44.30 | 3,580 | 
| 2024-08-13 | $44.40 | $44.55 | $44.38 | $44.55 | $44.11 | 14,640 | 
| 2024-08-12 | $44.43 | $44.43 | $44.33 | $44.37 | $43.93 | 4,105 | 
| 2024-08-09 | $44.33 | $44.37 | $44.29 | $44.31 | $43.88 | 1,741 | 
| 2024-08-08 | $44.30 | $44.34 | $44.22 | $44.28 | $43.85 | 55,006 | 
| 2024-08-07 | $44.25 | $44.31 | $44.07 | $44.14 | $43.71 | 12,820 | 
| 2024-08-06 | $44.13 | $44.20 | $43.94 | $44.05 | $43.62 | 9,595 | 
| 2024-08-05 | $43.68 | $44.04 | $43.67 | $43.87 | $43.44 | 6,479 | 
| 2024-08-02 | $44.22 | $44.25 | $44.15 | $44.25 | $43.82 | 7,281 | 
| 2024-08-01 | $44.39 | $44.42 | $44.00 | $44.00 | $43.57 | 9,024 | 
| 2024-07-31 | $44.47 | $44.56 | $44.43 | $44.56 | $43.91 | 8,875 | 
| 2024-07-30 | $44.41 | $44.42 | $44.35 | $44.41 | $43.76 | 3,342 | 
| 2024-07-29 | $44.46 | $44.48 | $44.31 | $44.41 | $43.76 | 9,812 | 
| 2024-07-26 | $44.46 | $44.52 | $44.40 | $44.42 | $44.42 | 6,733 | 
| 2024-07-25 | $44.37 | $44.47 | $44.27 | $44.36 | $44.36 | 5,193 | 
| 2024-07-24 | $44.45 | $44.45 | $44.28 | $44.28 | $44.28 | 3,297 | 
| 2024-07-23 | $44.46 | $44.50 | $44.33 | $44.44 | $44.44 | 4,198 | 
| 2024-07-22 | $44.35 | $44.48 | $44.32 | $44.48 | $44.48 | 2,062 | 
| 2024-07-19 | $44.28 | $44.32 | $44.24 | $44.27 | $44.27 | 4,797 | 
| 2024-07-18 | $44.52 | $44.52 | $44.25 | $44.26 | $44.26 | 6,467 | 
| 2024-07-17 | $44.53 | $44.53 | $44.46 | $44.47 | $44.47 | 4,933 | 
| 2024-07-16 | $44.38 | $44.55 | $44.38 | $44.55 | $44.55 | 5,505 | 
| 2024-07-15 | $44.39 | $44.39 | $44.28 | $44.28 | $44.28 | 4,915 | 
| 2024-07-12 | $44.24 | $44.35 | $44.20 | $44.35 | $44.35 | 10,635 | 
| 2024-07-11 | $44.23 | $44.27 | $44.19 | $44.19 | $44.19 | 7,887 | 
| 2024-07-10 | $43.93 | $44.02 | $43.93 | $44.00 | $44.00 | 5,190 | 
| 2024-07-09 | $44.02 | $44.02 | $43.89 | $43.93 | $43.93 | 1,692 | 
| 2024-07-08 | $44.05 | $44.05 | $43.95 | $44.02 | $44.02 | 76,322 | 
| 2024-07-05 | $43.88 | $44.06 | $43.88 | $44.06 | $44.06 | 11,666 | 
| 2024-07-03 | $43.76 | $43.89 | $43.76 | $43.89 | $43.89 | 4,846 | 
| 2024-07-02 | $43.54 | $43.70 | $43.54 | $43.69 | $43.69 | 15,070 | 
| 2024-07-01 | $43.68 | $43.68 | $43.55 | $43.58 | $43.58 | 9,071 | 
| 2024-06-28 | $43.89 | $43.89 | $43.70 | $43.71 | $43.50 | 3,476 | 
| 2024-06-27 | $43.76 | $43.83 | $43.72 | $43.76 | $43.55 | 6,391 | 
| 2024-06-26 | $43.76 | $43.76 | $43.71 | $43.74 | $43.52 | 4,749 | 
| 2024-06-25 | $43.82 | $43.86 | $43.78 | $43.84 | $43.63 | 4,564 | 
| 2024-06-24 | $43.83 | $43.83 | $43.78 | $43.80 | $43.59 | 2,704 | 
| 2024-06-21 | $43.78 | $43.82 | $43.77 | $43.79 | $43.58 | 2,978 | 
| 2024-06-20 | $43.86 | $43.86 | $43.75 | $43.75 | $43.54 | 4,777 | 
| 2024-06-18 | $43.83 | $43.94 | $43.75 | $43.75 | $43.54 | 21,596 | 
| 2024-06-17 | $43.59 | $43.78 | $43.59 | $43.73 | $43.52 | 4,658 | 
| 2024-06-14 | $43.68 | $43.68 | $43.58 | $43.62 | $43.62 | 3,880 | 
| 2024-06-13 | $43.90 | $43.95 | $43.86 | $43.94 | $43.94 | 2,843 | 
| 2024-06-12 | $44.04 | $44.04 | $43.92 | $43.92 | $43.92 | 7,967 | 
| 2024-06-11 | $43.65 | $43.78 | $43.58 | $43.77 | $43.77 | 15,226 | 
| 2024-06-10 | $43.58 | $43.72 | $43.58 | $43.69 | $43.69 | 2,127 | 
| 2024-06-07 | $43.74 | $43.78 | $43.69 | $43.71 | $43.71 | 10,646 | 
| 2024-06-06 | $43.97 | $43.98 | $43.87 | $43.94 | $43.94 | 6,687 | 
| 2024-06-05 | $43.92 | $43.98 | $43.85 | $43.95 | $43.95 | 226,073 | 
| 2024-06-04 | $43.73 | $43.89 | $43.73 | $43.88 | $43.88 | 11,959 | 
| 2024-06-03 | $43.72 | $43.90 | $43.71 | $43.90 | $43.90 | 6,513 | 
| 2024-05-31 | $43.76 | $43.97 | $43.76 | $43.97 | $43.75 | 5,654 | 
| 2024-05-30 | $43.81 | $43.84 | $43.72 | $43.72 | $43.50 | 5,167 | 
| 2024-05-29 | $43.63 | $43.66 | $43.59 | $43.66 | $43.43 | 4,567 | 
| 2024-05-28 | $43.94 | $43.95 | $43.82 | $43.84 | $43.61 | 4,607 | 
| 2024-05-24 | $43.76 | $43.95 | $43.76 | $43.89 | $43.89 | 6,206 | 
| 2024-05-23 | $43.88 | $43.88 | $43.69 | $43.73 | $43.73 | 7,170 | 
| 2024-05-22 | $43.93 | $43.93 | $43.83 | $43.85 | $43.85 | 13,210 | 
| 2024-05-21 | $44.00 | $44.00 | $43.91 | $43.98 | $43.98 | 8,229 | 
| 2024-05-20 | $43.97 | $43.98 | $43.88 | $43.92 | $43.92 | 3,992 | 
| 2024-05-17 | $43.97 | $43.99 | $43.89 | $43.94 | $43.94 | 7,214 | 
| 2024-05-16 | $43.97 | $44.04 | $43.92 | $43.94 | $43.94 | 8,949 | 
| 2024-05-15 | $43.91 | $44.05 | $43.91 | $43.95 | $43.95 | 4,716 | 
| 2024-05-14 | $43.75 | $43.78 | $43.64 | $43.73 | $43.73 | 3,526 | 
| 2024-05-13 | $43.72 | $43.78 | $43.58 | $43.64 | $43.64 | 7,354 | 
| 2024-05-10 | $43.78 | $43.78 | $43.59 | $43.65 | $43.65 | 5,701 | 
| 2024-05-09 | $43.74 | $43.76 | $43.64 | $43.73 | $43.73 | 7,156 | 
| 2024-05-08 | $43.72 | $43.73 | $43.59 | $43.73 | $43.73 | 5,521 | 
| 2024-05-07 | $43.87 | $43.87 | $43.67 | $43.72 | $43.72 | 5,860 | 
| 2024-05-06 | $43.72 | $43.72 | $43.67 | $43.71 | $43.71 | 15,251 | 
| 2024-05-03 | $43.77 | $43.80 | $43.67 | $43.71 | $43.71 | 3,912 | 
| 2024-05-02 | $43.35 | $43.52 | $43.33 | $43.52 | $43.52 | 5,691 | 
| 2024-05-01 | $43.13 | $43.46 | $43.06 | $43.27 | $43.27 | 4,232 | 
| 2024-04-30 | $43.49 | $43.49 | $43.33 | $43.33 | $43.11 | 2,300 | 
| 2024-04-29 | $43.54 | $43.62 | $43.47 | $43.54 | $43.32 | 6,070 | 
| 2024-04-26 | $43.25 | $43.45 | $43.25 | $43.42 | $43.20 | 9,307 | 
| 2024-04-25 | $43.12 | $43.39 | $43.11 | $43.39 | $43.17 | 2,518 | 
| 2024-04-24 | $43.42 | $43.47 | $43.29 | $43.42 | $43.20 | 3,863 | 
| 2024-04-23 | $43.47 | $43.59 | $43.47 | $43.52 | $43.29 | 2,942 | 
| 2024-04-22 | $43.14 | $43.33 | $43.14 | $43.29 | $43.07 | 3,508 | 
| 2024-04-19 | $43.13 | $43.17 | $43.08 | $43.09 | $42.87 | 4,687 | 
| 2024-04-18 | $43.06 | $43.06 | $42.94 | $43.01 | $42.79 | 2,936 | 
| 2024-04-17 | $42.97 | $43.11 | $42.95 | $43.08 | $42.86 | 11,044 | 
| 2024-04-16 | $42.94 | $43.09 | $42.92 | $42.97 | $42.75 | 13,341 | 
| 2024-04-15 | $43.21 | $43.21 | $42.94 | $42.94 | $42.72 | 6,893 | 
| 2024-04-12 | $43.22 | $43.36 | $43.22 | $43.22 | $43.22 | 10,871 | 
| 2024-04-11 | $43.50 | $43.51 | $43.32 | $43.42 | $43.42 | 5,756 | 
| 2024-04-10 | $43.63 | $43.66 | $43.41 | $43.41 | $43.41 | 3,780 | 
| 2024-04-09 | $43.85 | $43.87 | $43.80 | $43.87 | $43.87 | 5,203 | 
| 2024-04-08 | $43.75 | $43.86 | $43.73 | $43.75 | $43.75 | 5,593 | 
| 2024-04-05 | $43.71 | $43.82 | $43.69 | $43.72 | $43.72 | 7,388 | 
| 2024-04-04 | $43.89 | $43.90 | $43.61 | $43.64 | $43.64 | 6,281 | 
| 2024-04-03 | $43.60 | $43.82 | $43.60 | $43.72 | $43.72 | 30,501 | 
| 2024-04-02 | $43.64 | $43.69 | $43.60 | $43.62 | $43.62 | 19,007 | 
| 2024-04-01 | $43.84 | $43.84 | $43.59 | $43.68 | $43.68 | 28,500 | 
| 2024-03-28 | $44.20 | $44.27 | $44.15 | $44.15 | $43.91 | 12,788 | 
| 2024-03-27 | $44.15 | $44.28 | $44.10 | $44.28 | $44.04 | 6,332 | 
| 2024-03-26 | $44.20 | $44.20 | $44.05 | $44.05 | $43.81 | 10,474 | 
| 2024-03-25 | $44.11 | $44.21 | $44.08 | $44.13 | $43.89 | 18,659 | 
| 2024-03-22 | $44.06 | $44.19 | $44.06 | $44.10 | $44.10 | 11,014 | 
| 2024-03-21 | $44.34 | $44.34 | $44.15 | $44.18 | $44.18 | 8,446 | 
| 2024-03-20 | $44.05 | $44.35 | $44.04 | $44.35 | $44.35 | 9,232 | 
| 2024-03-19 | $43.93 | $44.16 | $43.93 | $44.15 | $44.15 | 5,371 | 
| 2024-03-18 | $44.01 | $44.08 | $44.00 | $44.04 | $44.04 | 15,674 | 
| 2024-03-15 | $43.97 | $44.04 | $43.97 | $44.01 | $44.01 | 4,439 | 
| 2024-03-14 | $44.04 | $44.12 | $43.91 | $43.99 | $43.99 | 6,670 | 
| 2024-03-13 | $44.20 | $44.30 | $44.20 | $44.24 | $44.24 | 8,288 | 
| 2024-03-12 | $44.13 | $44.24 | $44.13 | $44.17 | $44.17 | 50,995 | 
| 2024-03-11 | $44.15 | $44.20 | $44.08 | $44.19 | $44.19 | 6,158 | 
| 2024-03-08 | $44.16 | $44.28 | $44.11 | $44.20 | $44.20 | 12,735 | 
| 2024-03-07 | $44.11 | $44.19 | $44.07 | $44.19 | $44.19 | 8,884 | 
| 2024-03-06 | $43.97 | $44.08 | $43.90 | $43.98 | $43.98 | 18,865 | 
| 2024-03-05 | $43.98 | $44.05 | $43.86 | $43.91 | $43.91 | 12,373 | 
| 2024-03-04 | $43.96 | $43.96 | $43.84 | $43.91 | $43.91 | 19,242 | 
| 2024-03-01 | $43.66 | $43.93 | $43.66 | $43.90 | $43.90 | 10,581 | 
| 2024-02-29 | $44.03 | $44.03 | $43.84 | $43.88 | $43.67 | 7,220 | 
| 2024-02-28 | $43.85 | $43.96 | $43.82 | $43.89 | $43.69 | 6,453 | 
| 2024-02-27 | $43.89 | $43.90 | $43.82 | $43.87 | $43.66 | 21,370 | 
| 2024-02-26 | $43.94 | $44.03 | $43.87 | $43.88 | $43.67 | 13,552 | 
| 2024-02-23 | $44.06 | $44.08 | $43.95 | $44.04 | $44.04 | 7,320 | 
| 2024-02-22 | $43.97 | $43.98 | $43.85 | $43.93 | $43.93 | 12,779 | 
| 2024-02-21 | $43.81 | $43.83 | $43.71 | $43.83 | $43.83 | 57,068 | 
| 2024-02-20 | $43.73 | $43.83 | $43.70 | $43.80 | $43.80 | 13,390 | 
| 2024-02-16 | $43.55 | $43.71 | $43.55 | $43.62 | $43.62 | 5,137 | 
| 2024-02-15 | $43.74 | $43.79 | $43.60 | $43.71 | $43.71 | 10,507 | 
| 2024-02-14 | $43.56 | $43.62 | $43.49 | $43.49 | $43.49 | 9,746 | 
| 2024-02-13 | $43.48 | $43.49 | $43.32 | $43.39 | $43.39 | 4,771 | 
| 2024-02-12 | $43.74 | $43.85 | $43.72 | $43.76 | $43.76 | 2,793 | 
| 2024-02-09 | $43.75 | $43.89 | $43.74 | $43.77 | $43.77 | 14,031 | 
| 2024-02-08 | $43.79 | $43.81 | $43.72 | $43.78 | $43.78 | 5,343 | 
| 2024-02-07 | $43.81 | $43.83 | $43.70 | $43.80 | $43.80 | 9,308 | 
| 2024-02-06 | $43.50 | $43.80 | $43.50 | $43.76 | $43.76 | 10,595 | 
| 2024-02-05 | $43.69 | $43.69 | $43.51 | $43.61 | $43.61 | 6,815 | 
| 2024-02-02 | $43.70 | $43.84 | $43.70 | $43.83 | $43.83 | 13,095 | 
| 2024-02-01 | $43.85 | $44.09 | $43.81 | $44.04 | $44.04 | 38,755 | 
| 2024-01-31 | $44.26 | $44.35 | $43.98 | $44.05 | $43.83 | 10,222 | 
| 2024-01-30 | $44.17 | $44.23 | $44.07 | $44.16 | $43.95 | 8,901 | 
| 2024-01-29 | $44.18 | $44.27 | $44.04 | $44.20 | $43.98 | 5,186 | 
| 2024-01-26 | $44.21 | $44.26 | $44.13 | $44.13 | $43.91 | 10,125 | 
| 2024-01-25 | $44.12 | $44.22 | $44.00 | $44.15 | $43.93 | 6,483 | 
| 2024-01-24 | $44.06 | $44.10 | $43.91 | $43.96 | $43.74 | 4,993 | 
| 2024-01-23 | $43.96 | $43.96 | $43.83 | $43.86 | $43.65 | 26,037 | 
| 2024-01-22 | $44.05 | $44.07 | $43.94 | $44.01 | $43.79 | 6,951 | 
| 2024-01-19 | $43.78 | $43.93 | $43.69 | $43.93 | $43.93 | 5,425 | 
| 2024-01-18 | $43.76 | $43.87 | $43.73 | $43.82 | $43.82 | 3,706 | 
| 2024-01-17 | $43.83 | $43.83 | $43.63 | $43.75 | $43.75 | 8,068 | 
| 2024-01-16 | $43.97 | $44.03 | $43.87 | $43.91 | $43.91 | 8,198 | 
| 2024-01-12 | $44.20 | $44.35 | $44.18 | $44.25 | $44.25 | 13,854 | 
| 2024-01-11 | $44.08 | $44.21 | $44.07 | $44.18 | $44.18 | 5,819 | 
| 2024-01-10 | $44.06 | $44.16 | $44.06 | $44.09 | $44.09 | 4,716 | 
| 2024-01-09 | $43.91 | $43.97 | $43.82 | $43.93 | $43.93 | 6,033 | 
| 2024-01-08 | $43.66 | $44.03 | $43.66 | $43.89 | $43.89 | 27,081 | 
| 2024-01-05 | $43.68 | $43.83 | $43.65 | $43.70 | $43.70 | 8,831 | 
| 2024-01-04 | $43.81 | $43.81 | $43.66 | $43.66 | $43.66 | 26,831 | 
| 2024-01-03 | $43.76 | $43.88 | $43.64 | $43.81 | $43.81 | 26,968 | 
| 2024-01-02 | $44.11 | $44.11 | $43.81 | $44.02 | $44.02 | 14,040 | 
| 2023-12-29 | $44.27 | $44.40 | $44.23 | $44.23 | $44.23 | 8,995 | 
| 2023-12-28 | $44.52 | $44.52 | $44.30 | $44.37 | $44.37 | 3,468 | 
| 2023-12-27 | $44.37 | $44.60 | $44.37 | $44.55 | $44.55 | 11,031 | 
| 2023-12-26 | $44.15 | $44.28 | $44.15 | $44.24 | $44.24 | 4,229 | 
| 2023-12-22 | $44.33 | $44.33 | $44.16 | $44.24 | $44.24 | 16,708 | 
| 2023-12-21 | $44.16 | $44.19 | $44.01 | $44.19 | $44.19 | 5,255 | 
| 2023-12-20 | $44.07 | $44.19 | $43.97 | $43.97 | $43.97 | 9,098 | 
| 2023-12-19 | $43.91 | $44.05 | $43.91 | $43.98 | $43.98 | 12,611 | 
| 2023-12-18 | $43.77 | $43.88 | $43.65 | $43.81 | $43.81 | 14,916 | 
| 2023-12-15 | $43.87 | $43.90 | $43.65 | $43.80 | $43.80 | 5,604 | 
| 2023-12-14 | $43.85 | $44.05 | $43.84 | $43.94 | $43.94 | 10,155 | 
| 2023-12-13 | $43.11 | $43.70 | $43.11 | $43.69 | $43.51 | 3,043 | 
| 2023-12-12 | $42.91 | $43.12 | $42.91 | $43.08 | $42.90 | 6,867 | 
| 2023-12-11 | $42.90 | $43.01 | $42.90 | $42.95 | $42.77 | 2,871 | 
| 2023-12-08 | $43.00 | $43.06 | $42.97 | $43.05 | $42.87 | 11,845 | 
| 2023-12-07 | $42.97 | $43.20 | $42.97 | $43.10 | $42.92 | 165,136 | 
| 2023-12-06 | $43.12 | $43.12 | $42.94 | $43.01 | $42.83 | 39,197 | 
| 2023-12-05 | $42.84 | $43.03 | $42.84 | $42.97 | $42.79 | 187,907 | 
| 2023-12-04 | $42.74 | $42.93 | $42.74 | $42.89 | $42.71 | 56,842 | 
| 2023-12-01 | $42.67 | $43.02 | $42.67 | $43.02 | $42.84 | 14,383 | 
| 2023-11-30 | $42.99 | $42.99 | $42.88 | $42.93 | $42.54 | 13,182 | 
| 2023-11-29 | $42.98 | $43.21 | $42.98 | $43.04 | $42.65 | 10,289 | 
| 2023-11-28 | $42.77 | $42.89 | $42.74 | $42.86 | $42.47 | 4,850 | 
| 2023-11-27 | $42.65 | $42.74 | $42.58 | $42.74 | $42.36 | 7,387 | 
| 2023-11-24 | $42.60 | $42.63 | $42.57 | $42.63 | $42.24 | 1,557 | 
| 2023-11-22 | $42.56 | $42.56 | $42.44 | $42.50 | $42.11 | 9,265 | 
| 2023-11-21 | $42.45 | $42.60 | $42.44 | $42.46 | $42.07 | 59,616 | 
| 2023-11-20 | $42.36 | $42.59 | $42.36 | $42.54 | $42.15 | 161,755 | 
| 2023-11-17 | $42.35 | $42.43 | $42.33 | $42.43 | $42.43 | 6,652 | 
| 2023-11-16 | $42.34 | $42.42 | $42.29 | $42.33 | $42.33 | 12,202 | 
| 2023-11-15 | $42.27 | $42.32 | $42.18 | $42.22 | $42.22 | 6,350 | 
| 2023-11-14 | $42.36 | $42.47 | $42.36 | $42.39 | $42.39 | 10,503 | 
| 2023-11-13 | $41.75 | $41.84 | $41.75 | $41.83 | $41.83 | 27,312 | 
| 2023-11-10 | $41.65 | $41.90 | $41.65 | $41.89 | $41.89 | 17,891 | 
| 2023-11-09 | $41.89 | $41.89 | $41.61 | $41.63 | $41.63 | 3,656 | 
| 2023-11-08 | $41.83 | $41.87 | $41.80 | $41.84 | $41.84 | 6,233 | 
| 2023-11-07 | $41.81 | $41.90 | $41.73 | $41.82 | $41.82 | 4,452 | 
| 2023-11-06 | $42.00 | $42.00 | $41.78 | $41.80 | $41.80 | 6,993 | 
| 2023-11-03 | $41.83 | $41.99 | $41.81 | $41.95 | $41.95 | 124,344 | 
| 2023-11-02 | $41.38 | $41.59 | $41.38 | $41.59 | $41.59 | 12,424 | 
| 2023-11-01 | $40.81 | $41.16 | $40.79 | $41.12 | $41.12 | 26,804 | 
| 2023-10-31 | $40.93 | $41.10 | $40.93 | $41.04 | $40.83 | 5,617 | 
| 2023-10-30 | $40.89 | $40.98 | $40.85 | $40.95 | $40.74 | 12,097 | 
| 2023-10-27 | $40.96 | $40.96 | $40.76 | $40.77 | $40.77 | 13,580 | 
| 2023-10-26 | $40.72 | $40.87 | $40.65 | $40.84 | $40.84 | 8,544 | 
| 2023-10-25 | $40.92 | $40.92 | $40.73 | $40.77 | $40.77 | 12,157 | 
| 2023-10-24 | $40.84 | $40.96 | $40.84 | $40.96 | $40.96 | 4,761 | 
| 2023-10-23 | $40.56 | $40.91 | $40.54 | $40.83 | $40.83 | 10,991 | 
| 2023-10-20 | $40.61 | $40.69 | $40.54 | $40.64 | $40.64 | 14,184 | 
| 2023-10-19 | $40.62 | $40.79 | $40.54 | $40.57 | $40.57 | 8,668 | 
| 2023-10-18 | $40.76 | $40.80 | $40.56 | $40.57 | $40.57 | 9,060 | 
| 2023-10-17 | $40.85 | $40.96 | $40.83 | $40.84 | $40.84 | 8,000 | 
| 2023-10-16 | $40.95 | $41.07 | $40.95 | $41.07 | $41.07 | 13,278 | 
| 2023-10-13 | $41.06 | $41.10 | $40.91 | $40.94 | $40.94 | 4,314 | 
| 2023-10-12 | $41.19 | $41.19 | $40.92 | $40.98 | $40.98 | 7,186 | 
| 2023-10-11 | $41.41 | $41.41 | $40.98 | $41.23 | $41.23 | 9,870 | 
| 2023-10-10 | $41.14 | $41.35 | $41.06 | $41.34 | $41.34 | 82,009 | 
| 2023-10-09 | $40.95 | $41.03 | $40.81 | $41.03 | $41.03 | 67,631 | 
| 2023-10-06 | $40.70 | $41.04 | $40.63 | $40.96 | $40.96 | 12,213 | 
| 2023-10-05 | $40.88 | $40.92 | $40.74 | $40.79 | $40.79 | 277,503 | 
| 2023-10-04 | $40.77 | $40.86 | $40.69 | $40.85 | $40.85 | 22,172 | 
| 2023-10-03 | $40.91 | $40.96 | $40.67 | $40.71 | $40.71 | 12,315 | 
| 2023-10-02 | $41.21 | $41.21 | $40.99 | $41.06 | $41.06 | 18,307 | 
| 2023-09-29 | $41.69 | $41.71 | $41.51 | $41.51 | $41.30 | 17,958 | 
| 2023-09-28 | $41.36 | $41.57 | $41.29 | $41.51 | $41.30 | 2,929 | 
| 2023-09-27 | $41.57 | $41.57 | $41.21 | $41.35 | $41.13 | 17,853 | 
| 2023-09-26 | $41.52 | $41.55 | $41.43 | $41.46 | $41.24 | 31,913 | 
| 2023-09-25 | $41.61 | $41.66 | $41.61 | $41.62 | $41.40 | 3,263 | 
| 2023-09-22 | $41.82 | $41.85 | $41.71 | $41.71 | $41.71 | 10,259 | 
| 2023-09-21 | $41.80 | $41.82 | $41.72 | $41.72 | $41.72 | 3,779 | 
| 2023-09-20 | $42.09 | $42.16 | $41.92 | $41.93 | $41.93 | 10,258 | 
| 2023-09-19 | $41.94 | $42.03 | $41.94 | $41.95 | $41.95 | 29,961 | 
| 2023-09-18 | $42.01 | $42.12 | $42.01 | $42.02 | $42.02 | 5,149 | 
| 2023-09-15 | $42.08 | $42.08 | $42.02 | $42.02 | $42.02 | 2,900 | 
| 2023-09-14 | $42.20 | $42.20 | $42.08 | $42.14 | $42.14 | 7,871 | 
| 2023-09-13 | $42.12 | $42.17 | $42.10 | $42.15 | $42.15 | 8,491 | 
| 2023-09-12 | $41.96 | $42.08 | $41.96 | $42.04 | $42.04 | 14,014 | 
| 2023-09-11 | $42.18 | $42.18 | $42.08 | $42.14 | $42.14 | 6,462 | 
| 2023-09-08 | $42.10 | $42.19 | $41.97 | $41.97 | $41.97 | 8,498 | 
| 2023-09-07 | $41.95 | $42.09 | $41.93 | $41.98 | $41.98 | 38,731 | 
| 2023-09-06 | $42.00 | $42.02 | $41.90 | $42.02 | $42.02 | 11,421 | 
| 2023-09-05 | $42.19 | $42.19 | $41.91 | $41.96 | $41.96 | 128,964 | 
| 2023-09-01 | $42.46 | $42.46 | $42.22 | $42.26 | $42.26 | 7,753 | 
| 2023-08-31 | $42.53 | $42.54 | $42.45 | $42.53 | $42.33 | 9,486 | 
| 2023-08-30 | $42.61 | $42.68 | $42.51 | $42.52 | $42.52 | 49,821 | 
| 2023-08-29 | $42.28 | $42.63 | $42.28 | $42.63 | $42.63 | 5,354 | 
| 2023-08-28 | $42.31 | $42.37 | $42.26 | $42.37 | $42.37 | 7,525 | 
| 2023-08-25 | $42.04 | $42.32 | $42.04 | $42.27 | $42.27 | 6,756 | 
| 2023-08-24 | $42.28 | $42.28 | $42.06 | $42.06 | $42.06 | 12,020 | 
| 2023-08-23 | $42.18 | $42.40 | $42.18 | $42.34 | $42.34 | 6,572 | 
| 2023-08-22 | $42.09 | $42.13 | $42.07 | $42.07 | $42.07 | 7,230 | 
| 2023-08-21 | $42.05 | $42.10 | $41.96 | $42.09 | $42.09 | 15,138 | 
| 2023-08-18 | $41.96 | $42.20 | $41.96 | $42.07 | $42.07 | 13,842 | 
| 2023-08-17 | $42.20 | $42.20 | $41.97 | $42.03 | $42.03 | 7,890 | 
| 2023-08-16 | $42.28 | $42.42 | $42.22 | $42.22 | $42.22 | 11,477 | 
| 2023-08-15 | $42.40 | $42.41 | $42.29 | $42.32 | $42.32 | 12,104 | 
| 2023-08-14 | $42.39 | $42.51 | $42.34 | $42.47 | $42.47 | 3,994 | 
| 2023-08-11 | $42.50 | $42.55 | $42.45 | $42.49 | $42.49 | 6,624 | 
| 2023-08-10 | $42.77 | $42.82 | $42.51 | $42.60 | $42.60 | 7,850 | 
| 2023-08-09 | $42.49 | $42.59 | $42.49 | $42.58 | $42.58 | 9,105 | 
| 2023-08-08 | $42.42 | $42.57 | $42.37 | $42.57 | $42.57 | 6,435 | 
| 2023-08-07 | $42.58 | $42.60 | $42.48 | $42.54 | $42.54 | 24,713 | 
| 2023-08-04 | $42.39 | $42.61 | $42.39 | $42.41 | $42.41 | 5,966 | 
| 2023-08-03 | $42.14 | $42.30 | $42.14 | $42.26 | $42.26 | 11,058 | 
| 2023-08-02 | $42.38 | $42.38 | $42.21 | $42.34 | $42.34 | 14,907 | 
| 2023-08-01 | $42.48 | $42.56 | $42.44 | $42.50 | $42.50 | 37,123 | 
| 2023-07-31 | $42.86 | $42.94 | $42.85 | $42.90 | $42.68 | 7,506 | 
| 2023-07-28 | $42.76 | $42.90 | $42.76 | $42.80 | $42.59 | 5,692 | 
| 2023-07-27 | $42.94 | $42.95 | $42.49 | $42.53 | $42.31 | 7,060 | 
| 2023-07-26 | $42.76 | $42.97 | $42.76 | $42.94 | $42.73 | 10,731 | 
| 2023-07-25 | $42.69 | $42.79 | $42.69 | $42.74 | $42.52 | 5,000 | 
| 2023-07-24 | $42.82 | $42.93 | $42.72 | $42.78 | $42.57 | 7,827 | 
| 2023-07-21 | $42.82 | $42.98 | $42.77 | $42.91 | $42.69 | 5,619 | 
| 2023-07-20 | $42.87 | $42.87 | $42.68 | $42.78 | $42.57 | 9,171 | 
| 2023-07-19 | $43.03 | $43.10 | $42.97 | $42.98 | $42.77 | 7,003 | 
| 2023-07-18 | $42.99 | $43.03 | $42.95 | $43.00 | $42.79 | 4,292 | 
| 2023-07-17 | $42.77 | $42.99 | $42.72 | $42.95 | $42.73 | 7,083 | 
| 2023-07-14 | $42.98 | $43.10 | $42.75 | $42.81 | $42.60 | 16,209 | 
| 2023-07-13 | $42.98 | $43.12 | $42.98 | $43.10 | $42.89 | 3,831 | 
| 2023-07-12 | $42.63 | $42.81 | $42.63 | $42.78 | $42.57 | 14,344 | 
| 2023-07-11 | $42.24 | $42.34 | $42.21 | $42.34 | $42.12 | 6,086 | 
| 2023-07-10 | $42.00 | $42.19 | $41.95 | $42.17 | $41.96 | 7,816 | 
| 2023-07-07 | $41.78 | $42.21 | $41.78 | $41.97 | $41.97 | 12,322 | 
| 2023-07-06 | $41.82 | $41.95 | $41.69 | $41.80 | $41.80 | 19,575 | 
| 2023-07-05 | $42.14 | $42.16 | $41.96 | $42.15 | $42.15 | 92,155 | 
| 2023-07-03 | $42.20 | $42.31 | $42.09 | $42.15 | $42.15 | 24,500 | 
| 2023-06-30 | $42.40 | $42.53 | $42.40 | $42.48 | $42.48 | 7,920 | 
| 2023-06-29 | $42.19 | $42.25 | $42.11 | $42.23 | $42.23 | 12,906 | 
| 2023-06-28 | $42.24 | $42.42 | $42.12 | $42.32 | $42.32 | 15,319 | 
| 2023-06-27 | $42.14 | $42.32 | $42.12 | $42.25 | $42.25 | 6,903 | 
| 2023-06-26 | $42.02 | $42.13 | $42.01 | $42.08 | $42.08 | 7,430 | 
| 2023-06-23 | $42.09 | $42.09 | $41.94 | $41.99 | $41.99 | 15,654 | 
| 2023-06-22 | $42.14 | $42.24 | $42.14 | $42.19 | $42.19 | 3,131 | 
| 2023-06-21 | $42.30 | $42.31 | $42.27 | $42.28 | $42.28 | 267,193 | 
| 2023-06-20 | $42.40 | $42.42 | $42.31 | $42.39 | $42.39 | 6,832 | 
| 2023-06-16 | $42.52 | $42.52 | $42.34 | $42.34 | $42.34 | 45,274 | 
| 2023-06-15 | $42.30 | $42.54 | $42.30 | $42.53 | $42.53 | 12,058 | 
| 2023-06-14 | $42.31 | $42.36 | $42.20 | $42.26 | $42.26 | 6,424 | 
| 2023-06-13 | $42.15 | $42.29 | $42.13 | $42.18 | $42.18 | 9,094 | 
| 2023-06-12 | $42.17 | $42.17 | $42.08 | $42.14 | $42.14 | 6,529 | 
| 2023-06-09 | $42.20 | $42.20 | $42.13 | $42.17 | $42.17 | 4,565 | 
| 2023-06-08 | $42.03 | $42.21 | $42.00 | $42.14 | $42.14 | 19,798 | 
| 2023-06-07 | $42.15 | $42.16 | $41.77 | $41.77 | $41.77 | 7,370 | 
| 2023-06-06 | $42.01 | $42.02 | $41.87 | $41.92 | $41.92 | 76,717 | 
| 2023-06-05 | $41.93 | $42.04 | $41.88 | $41.96 | $41.96 | 15,804 | 
| 2023-06-02 | $42.13 | $42.13 | $41.92 | $42.02 | $42.02 | 54,103 | 
| 2023-06-01 | $41.72 | $42.00 | $41.62 | $41.80 | $41.80 | 244,794 | 
| 2023-05-31 | $41.98 | $41.98 | $41.85 | $41.92 | $41.71 | 37,194 | 
| 2023-05-30 | $42.09 | $42.09 | $41.86 | $42.00 | $41.79 | 24,640 | 
| 2023-05-26 | $41.73 | $41.87 | $41.73 | $41.85 | $41.64 | 5,079 | 
| 2023-05-25 | $41.80 | $41.81 | $41.60 | $41.62 | $41.41 | 7,364 | 
| 2023-05-24 | $41.86 | $41.89 | $41.61 | $41.75 | $41.53 | 11,543 | 
| 2023-05-23 | $42.03 | $42.14 | $41.91 | $41.92 | $41.71 | 5,040 | 
| 2023-05-22 | $42.14 | $42.23 | $42.11 | $42.18 | $41.97 | 6,252 | 
| 2023-05-19 | $41.99 | $42.09 | $41.99 | $42.02 | $41.80 | 8,516 | 
| 2023-05-18 | $41.82 | $41.96 | $41.79 | $41.95 | $41.74 | 8,125 | 
| 2023-05-17 | $41.96 | $42.14 | $41.96 | $42.08 | $41.87 | 4,162 | 
| 2023-05-16 | $42.04 | $42.09 | $41.96 | $41.96 | $41.75 | 10,529 | 
| 2023-05-15 | $42.15 | $42.26 | $42.14 | $42.21 | $41.99 | 3,265 | 
| 2023-05-12 | $42.28 | $42.28 | $42.07 | $42.12 | $42.12 | 4,108 | 
| 2023-05-11 | $42.31 | $42.34 | $42.24 | $42.31 | $42.31 | 3,762 | 
| 2023-05-10 | $42.35 | $42.45 | $42.33 | $42.40 | $42.40 | 4,963 | 
| 2023-05-09 | $42.14 | $42.23 | $42.14 | $42.19 | $42.19 | 9,340 | 
| 2023-05-08 | $42.36 | $42.36 | $42.25 | $42.31 | $42.31 | 3,455 | 
| 2023-05-05 | $42.39 | $42.54 | $42.26 | $42.48 | $42.48 | 8,768 | 
| 2023-05-04 | $42.28 | $42.31 | $42.18 | $42.26 | $42.26 | 5,512 | 
| 2023-05-03 | $42.43 | $42.55 | $42.37 | $42.39 | $42.39 | 205,262 | 
| 2023-05-02 | $42.25 | $42.39 | $42.25 | $42.37 | $42.37 | 28,702 | 
| 2023-05-01 | $42.46 | $42.46 | $42.27 | $42.27 | $42.27 | 9,983 | 
| 2023-04-28 | $42.57 | $42.85 | $42.57 | $42.78 | $42.78 | 4,014 | 
| 2023-04-27 | $42.58 | $42.76 | $42.51 | $42.63 | $42.63 | 10,775 | 
| 2023-04-26 | $42.66 | $42.66 | $42.37 | $42.37 | $42.37 | 4,332 | 
| 2023-04-25 | $42.64 | $42.64 | $42.29 | $42.51 | $42.51 | 20,004 | 
| 2023-04-24 | $42.52 | $42.64 | $42.51 | $42.63 | $42.63 | 8,246 | 
| 2023-04-21 | $42.48 | $42.57 | $42.44 | $42.57 | $42.57 | 2,673 | 
| 2023-04-20 | $42.40 | $42.43 | $42.38 | $42.40 | $42.40 | 10,181 | 
| 2023-04-19 | $42.51 | $42.53 | $42.37 | $42.37 | $42.37 | 35,397 | 
| 2023-04-18 | $42.57 | $42.62 | $42.52 | $42.58 | $42.58 | 5,489 | 
| 2023-04-17 | $42.56 | $42.61 | $42.35 | $42.50 | $42.50 | 5,354 | 
| 2023-04-14 | $42.77 | $42.77 | $42.56 | $42.63 | $42.63 | 3,746 | 
| 2023-04-13 | $42.66 | $42.90 | $42.66 | $42.80 | $42.80 | 6,553 | 
| 2023-04-12 | $42.52 | $42.64 | $42.41 | $42.52 | $42.52 | 4,199 | 
| 2023-04-11 | $42.29 | $42.55 | $42.29 | $42.45 | $42.45 | 22,037 | 
| 2023-04-10 | $42.24 | $42.29 | $42.09 | $42.24 | $42.24 | 13,080 | 
| 2023-04-06 | $42.22 | $42.50 | $42.12 | $42.36 | $42.36 | 32,071 | 
| 2023-04-05 | $42.39 | $42.44 | $42.11 | $42.12 | $42.12 | 132,734 | 
| 2023-04-04 | $42.54 | $42.54 | $42.40 | $42.45 | $42.45 | 20,556 | 
| 2023-04-03 | $42.48 | $42.57 | $42.33 | $42.49 | $42.49 | 110,699 | 
| 2023-03-31 | $42.59 | $42.84 | $42.59 | $42.82 | $42.61 | 30,542 | 
| 2023-03-30 | $42.22 | $42.36 | $42.22 | $42.33 | $42.13 | 10,303 | 
| 2023-03-29 | $41.79 | $42.14 | $41.79 | $42.14 | $42.14 | 7,218 | 
| 2023-03-28 | $41.63 | $41.73 | $41.63 | $41.69 | $41.69 | 4,693 | 
| 2023-03-27 | $41.78 | $41.83 | $41.62 | $41.66 | $41.66 | 31,817 | 
| 2023-03-24 | $41.74 | $41.74 | $41.58 | $41.72 | $41.72 | 15,678 | 
| 2023-03-23 | $42.19 | $42.19 | $41.72 | $41.89 | $41.89 | 4,891 | 
| 2023-03-22 | $41.76 | $42.32 | $41.76 | $41.93 | $41.93 | 9,941 | 
| 2023-03-21 | $41.71 | $41.86 | $41.63 | $41.86 | $41.86 | 46,337 | 
| 2023-03-20 | $41.41 | $41.55 | $41.40 | $41.49 | $41.49 | 55,951 | 
| 2023-03-17 | $41.50 | $41.51 | $41.28 | $41.48 | $41.48 | 78,823 | 
| 2023-03-16 | $41.24 | $41.90 | $41.18 | $41.62 | $41.62 | 100,167 | 
| 2023-03-15 | $41.01 | $41.31 | $40.93 | $41.17 | $41.17 | 21,393 | 
| 2023-03-14 | $41.60 | $41.77 | $41.60 | $41.63 | $41.63 | 2,546 | 
| 2023-03-13 | $41.26 | $41.74 | $41.26 | $41.48 | $41.48 | 9,798 | 
| 2023-03-10 | $41.56 | $41.84 | $41.43 | $41.51 | $41.51 | 7,375 | 
| 2023-03-09 | $41.71 | $41.85 | $41.30 | $41.32 | $41.32 | 22,984 | 
| 2023-03-08 | $41.71 | $41.85 | $41.49 | $41.67 | $41.67 | 28,192 | 
| 2023-03-07 | $42.17 | $42.17 | $41.78 | $41.90 | $41.90 | 226,338 | 
| 2023-03-06 | $42.16 | $42.27 | $42.14 | $42.15 | $42.15 | 7,380 | 
| 2023-03-03 | $41.89 | $42.16 | $41.83 | $42.08 | $42.08 | 10,081 | 
| 2023-03-02 | $41.46 | $41.64 | $41.46 | $41.64 | $41.64 | 6,131 | 
| 2023-03-01 | $41.72 | $41.73 | $41.63 | $41.73 | $41.73 | 5,637 | 
| 2023-02-28 | $41.97 | $42.01 | $41.90 | $41.90 | $41.72 | 4,800 | 
| 2023-02-27 | $41.93 | $42.05 | $41.90 | $41.99 | $41.81 | 4,051 | 
| 2023-02-24 | $41.61 | $41.75 | $41.58 | $41.72 | $41.54 | 5,424 | 
| 2023-02-23 | $41.76 | $42.06 | $41.76 | $42.06 | $41.88 | 18,083 | 
| 2023-02-22 | $41.51 | $41.79 | $41.51 | $41.69 | $41.51 | 55,244 | 
| 2023-02-21 | $41.77 | $41.85 | $41.45 | $41.47 | $41.29 | 52,371 | 
| 2023-02-17 | $41.83 | $42.28 | $41.83 | $42.28 | $42.28 | 7,503 | 
| 2023-02-16 | $42.13 | $42.23 | $42.02 | $42.10 | $42.10 | 60,693 | 
| 2023-02-15 | $42.21 | $42.36 | $42.17 | $42.35 | $42.35 | 16,947 | 
| 2023-02-14 | $42.27 | $42.50 | $42.23 | $42.39 | $42.39 | 12,103 | 
| 2023-02-13 | $42.25 | $42.50 | $42.25 | $42.36 | $42.36 | 54,134 | 
| 2023-02-10 | $42.47 | $42.51 | $42.27 | $42.39 | $42.39 | 93,855 | 
| 2023-02-09 | $43.01 | $43.27 | $42.61 | $42.71 | $42.71 | 280,919 | 
| 2023-02-08 | $42.93 | $42.93 | $42.67 | $42.83 | $42.83 | 16,325 | 
| 2023-02-07 | $42.69 | $43.05 | $42.62 | $42.96 | $42.96 | 168,373 | 
| 2023-02-06 | $42.93 | $43.03 | $42.74 | $42.87 | $42.87 | 68,603 | 
| 2023-02-03 | $43.21 | $43.55 | $43.17 | $43.17 | $43.17 | 415,165 | 
| 2023-02-02 | $43.70 | $43.76 | $43.54 | $43.72 | $43.72 | 493,643 | 
| 2023-02-01 | $42.77 | $43.46 | $42.77 | $43.46 | $43.46 | 130,354 | 
| 2023-01-31 | $42.89 | $43.05 | $42.78 | $43.05 | $43.05 | 7,497 | 
| 2023-01-30 | $42.86 | $42.93 | $42.68 | $42.68 | $42.68 | 13,223 | 
| 2023-01-27 | $42.98 | $43.08 | $42.93 | $43.02 | $43.02 | 7,386 | 
| 2023-01-26 | $43.08 | $43.08 | $42.87 | $43.07 | $43.07 | 13,173 | 
| 2023-01-25 | $42.86 | $43.01 | $42.83 | $43.01 | $43.01 | 5,050 | 
| 2023-01-24 | $42.83 | $42.96 | $42.77 | $42.94 | $42.94 | 10,857 | 
| 2023-01-23 | $42.76 | $42.96 | $42.76 | $42.78 | $42.78 | 20,316 | 
| 2023-01-20 | $42.60 | $42.81 | $42.60 | $42.81 | $42.81 | 12,249 | 
| 2023-01-19 | $42.90 | $42.90 | $42.68 | $42.78 | $42.78 | 2,587 | 
| 2023-01-18 | $43.25 | $43.25 | $42.84 | $42.84 | $42.84 | 15,789 | 
| 2023-01-17 | $42.88 | $42.98 | $42.76 | $42.81 | $42.81 | 32,266 | 
| 2023-01-13 | $42.89 | $42.98 | $42.89 | $42.98 | $42.98 | 8,311 | 
| 2023-01-12 | $42.77 | $42.94 | $42.77 | $42.94 | $42.94 | 3,241 | 
| 2023-01-11 | $42.60 | $42.63 | $42.54 | $42.61 | $42.61 | 2,091 | 
| 2023-01-10 | $42.46 | $42.51 | $42.40 | $42.45 | $42.45 | 1,858 | 
| 2023-01-09 | $42.34 | $42.54 | $42.34 | $42.40 | $42.40 | 5,990 | 
| 2023-01-06 | $41.83 | $42.44 | $41.83 | $42.41 | $42.41 | 262,810 | 
| 2023-01-05 | $41.57 | $41.69 | $41.57 | $41.66 | $41.66 | 3,280 | 
| 2023-01-04 | $41.65 | $41.98 | $41.65 | $41.80 | $41.80 | 16,035 | 
| 2023-01-03 | $41.66 | $41.66 | $41.34 | $41.39 | $41.39 | 6,826 | 
| 2022-12-30 | $41.21 | $41.40 | $41.20 | $41.40 | $41.40 | 7,071 | 
| 2022-12-29 | $40.90 | $41.48 | $40.90 | $41.40 | $41.40 | 76,362 | 
| 2022-12-28 | $41.47 | $41.47 | $40.97 | $40.97 | $40.97 | 13,658 | 
| 2022-12-27 | $41.61 | $41.67 | $41.29 | $41.36 | $41.36 | 8,800 | 
| 2022-12-23 | $41.52 | $41.65 | $41.49 | $41.65 | $41.65 | 3,560 | 
| 2022-12-22 | $41.60 | $41.70 | $41.37 | $41.57 | $41.57 | 23,401 | 
| 2022-12-21 | $41.68 | $41.89 | $41.61 | $41.76 | $41.76 | 20,050 | 
| 2022-12-20 | $41.43 | $41.59 | $41.43 | $41.51 | $41.51 | 16,912 | 
| 2022-12-19 | $41.55 | $41.58 | $41.46 | $41.55 | $41.55 | 10,778 | 
| 2022-12-16 | $41.80 | $41.85 | $41.62 | $41.65 | $41.65 | 17,072 | 
| 2022-12-15 | $42.05 | $42.25 | $41.80 | $41.93 | $41.93 | 36,983 | 
| 2022-12-14 | $42.46 | $42.48 | $42.21 | $42.27 | $42.27 | 3,421 | 
| 2022-12-13 | $42.63 | $42.66 | $42.19 | $42.31 | $42.31 | 7,270 | 
| 2022-12-12 | $41.90 | $41.99 | $41.79 | $41.94 | $41.94 | 51,723 | 
| 2022-12-09 | $41.84 | $41.92 | $41.84 | $41.87 | $41.87 | 4,332 | 
| 2022-12-08 | $41.76 | $41.98 | $41.74 | $41.81 | $41.81 | 16,580 | 
| 2022-12-07 | $41.74 | $41.77 | $41.68 | $41.77 | $41.77 | 8,279 | 
| 2022-12-06 | $41.82 | $41.82 | $41.63 | $41.69 | $41.69 | 80,717 | 
| 2022-12-05 | $41.90 | $41.93 | $41.78 | $41.82 | $41.82 | 275,785 | 
| 2022-12-02 | $41.68 | $42.05 | $41.68 | $42.05 | $42.05 | 1,716 | 
| 2022-12-01 | $42.00 | $42.00 | $41.81 | $41.95 | $41.95 | 7,531 | 
| 2022-11-30 | $41.38 | $41.92 | $41.38 | $41.92 | $41.75 | 5,672 | 
| 2022-11-29 | $41.16 | $41.38 | $41.16 | $41.38 | $41.21 | 7,263 | 
| 2022-11-28 | $41.68 | $41.68 | $41.34 | $41.35 | $41.18 | 3,044 | 
| 2022-11-25 | $41.65 | $41.71 | $41.56 | $41.56 | $41.39 | 1,628 | 
| 2022-11-23 | $41.27 | $41.61 | $41.27 | $41.61 | $41.43 | 5,336 | 
| 2022-11-22 | $41.07 | $41.31 | $41.07 | $41.31 | $41.14 | 8,881 | 
| 2022-11-21 | $41.03 | $41.03 | $40.95 | $40.98 | $40.81 | 15,433 | 
| 2022-11-18 | $41.12 | $41.12 | $40.97 | $41.06 | $40.88 | 10,224 | 
| 2022-11-17 | $40.74 | $41.02 | $40.74 | $40.91 | $40.74 | 8,986 | 
| 2022-11-16 | $41.13 | $41.18 | $41.12 | $41.13 | $40.96 | 7,219 | 
| 2022-11-15 | $41.46 | $41.46 | $41.00 | $41.18 | $41.01 | 9,333 | 
| 2022-11-14 | $41.10 | $41.16 | $41.00 | $41.00 | $40.83 | 19,537 | 
| 2022-11-11 | $41.08 | $41.26 | $40.92 | $41.24 | $41.06 | 7,769 | 
| 2022-11-10 | $40.53 | $40.82 | $40.31 | $40.80 | $40.63 | 22,561 | 
| 2022-11-09 | $39.85 | $39.95 | $39.47 | $39.48 | $39.32 | 38,154 | 
| 2022-11-08 | $40.05 | $40.15 | $39.98 | $40.03 | $39.86 | 1,663 | 
| 2022-11-07 | $40.01 | $40.04 | $39.94 | $40.04 | $39.87 | 4,490 | 
| 2022-11-04 | $39.77 | $39.91 | $39.67 | $39.83 | $39.83 | 18,070 | 
| 2022-11-03 | $39.30 | $39.49 | $39.25 | $39.37 | $39.37 | 6,818 | 
| 2022-11-02 | $40.03 | $40.05 | $39.68 | $39.68 | $39.68 | 3,539 | 
| 2022-11-01 | $40.21 | $40.21 | $40.01 | $40.10 | $40.10 | 46,864 | 
| 2022-10-31 | $40.45 | $40.45 | $40.07 | $40.07 | $40.07 | 8,149 | 
| 2022-10-28 | $40.61 | $40.75 | $40.43 | $40.75 | $40.75 | 28,075 | 
| 2022-10-27 | $40.35 | $40.44 | $40.25 | $40.38 | $40.38 | 4,118 | 
| 2022-10-26 | $39.99 | $40.21 | $39.99 | $40.05 | $40.05 | 4,405 | 
| 2022-10-25 | $39.64 | $39.98 | $39.64 | $39.84 | $39.84 | 7,898 | 
| 2022-10-24 | $39.32 | $39.59 | $39.32 | $39.43 | $39.43 | 5,254 | 
| 2022-10-21 | $38.92 | $39.44 | $38.92 | $39.44 | $39.44 | 27,055 | 
| 2022-10-20 | $39.24 | $39.47 | $38.94 | $39.01 | $39.01 | 14,428 | 
| 2022-10-19 | $39.31 | $39.31 | $39.14 | $39.14 | $39.14 | 2,350 | 
| 2022-10-18 | $39.68 | $39.68 | $39.45 | $39.49 | $39.49 | 4,782 | 
| 2022-10-17 | $39.07 | $39.35 | $39.07 | $39.27 | $39.27 | 7,040 | 
| 2022-10-14 | $39.00 | $39.13 | $38.62 | $38.70 | $38.70 | 7,079 | 
| 2022-10-13 | $38.22 | $39.03 | $38.19 | $38.99 | $38.99 | 5,460 | 
| 2022-10-12 | $38.73 | $38.86 | $38.70 | $38.79 | $38.79 | 3,850 | 
| 2022-10-11 | $38.66 | $38.99 | $38.66 | $38.69 | $38.69 | 12,101 | 
| 2022-10-10 | $39.09 | $39.09 | $38.64 | $38.74 | $38.74 | 3,549 | 
| 2022-10-07 | $39.34 | $39.41 | $39.10 | $39.10 | $39.10 | 12,382 | 
| 2022-10-06 | $39.81 | $39.81 | $39.58 | $39.63 | $39.63 | 2,684 | 
| 2022-10-05 | $39.75 | $39.84 | $39.46 | $39.78 | $39.78 | 33,996 | 
| 2022-10-04 | $39.72 | $40.03 | $39.69 | $40.03 | $40.03 | 3,449 | 
| 2022-10-03 | $39.00 | $39.28 | $39.00 | $39.26 | $39.26 | 59,241 | 
| 2022-09-30 | $38.96 | $39.15 | $38.89 | $38.91 | $38.74 | 4,467 | 
| 2022-09-29 | $38.79 | $38.92 | $38.74 | $38.88 | $38.70 | 28,876 | 
| 2022-09-28 | $38.81 | $39.30 | $38.81 | $39.30 | $39.12 | 6,902 | 
| 2022-09-27 | $38.91 | $38.91 | $38.55 | $38.58 | $38.40 | 4,640 | 
| 2022-09-26 | $38.97 | $39.10 | $38.67 | $38.68 | $38.50 | 6,591 | 
| 2022-09-23 | $39.41 | $39.41 | $39.05 | $39.26 | $39.08 | 14,668 | 
| 2022-09-22 | $40.03 | $40.03 | $39.77 | $39.90 | $39.72 | 6,098 | 
| 2022-09-21 | $40.28 | $40.38 | $40.00 | $40.09 | $39.90 | 4,222 | 
| 2022-09-20 | $40.31 | $40.42 | $40.31 | $40.31 | $40.13 | 6,244 | 
| 2022-09-19 | $40.43 | $40.75 | $40.43 | $40.75 | $40.57 | 6,709 | 
| 2022-09-16 | $40.22 | $40.57 | $40.22 | $40.52 | $40.33 | 12,712 | 
| 2022-09-15 | $40.66 | $40.75 | $40.56 | $40.58 | $40.39 | 3,750 | 
| 2022-09-14 | $40.80 | $40.99 | $40.68 | $40.68 | $40.49 | 28,169 | 
| 2022-09-13 | $41.12 | $41.17 | $40.80 | $40.80 | $40.61 | 4,204 | 
| 2022-09-12 | $41.74 | $41.83 | $41.61 | $41.79 | $41.60 | 24,663 | 
| 2022-09-09 | $41.51 | $41.55 | $41.34 | $41.48 | $41.48 | 2,664 | 
| 2022-09-08 | $40.92 | $41.18 | $40.88 | $41.18 | $41.18 | 3,958 | 
| 2022-09-07 | $40.54 | $41.05 | $40.54 | $41.05 | $41.05 | 4,383 | 
| 2022-09-06 | $40.60 | $40.67 | $40.33 | $40.50 | $40.50 | 105,930 | 
| 2022-09-02 | $41.10 | $41.13 | $40.60 | $40.66 | $40.66 | 3,135 | 
| 2022-09-01 | $40.43 | $40.65 | $40.34 | $40.65 | $40.65 | 37,689 | 
| 2022-08-31 | $41.06 | $41.06 | $40.77 | $40.84 | $40.67 | 3,917 | 
| 2022-08-30 | $41.39 | $41.39 | $40.99 | $41.09 | $40.93 | 1,303 | 
| 2022-08-29 | $41.17 | $41.45 | $41.17 | $41.36 | $41.19 | 7,666 | 
| 2022-08-26 | $42.20 | $42.20 | $41.52 | $41.52 | $41.35 | 2,032 | 
| 2022-08-25 | $42.02 | $42.13 | $41.97 | $42.13 | $41.96 | 6,146 | 
| 2022-08-24 | $41.75 | $41.82 | $41.69 | $41.75 | $41.58 | 5,589 | 
| 2022-08-23 | $41.64 | $41.86 | $41.64 | $41.73 | $41.56 | 8,282 | 
| 2022-08-22 | $41.85 | $41.85 | $41.44 | $41.44 | $41.27 | 30,202 | 
| 2022-08-19 | $42.16 | $42.20 | $42.08 | $42.09 | $41.92 | 2,526 | 
| 2022-08-18 | $42.71 | $42.75 | $42.66 | $42.68 | $42.51 | 1,788 | 
| 2022-08-17 | $42.73 | $42.82 | $42.66 | $42.80 | $42.63 | 5,166 | 
| 2022-08-16 | $43.07 | $43.19 | $43.00 | $43.06 | $42.89 | 12,110 | 
| 2022-08-15 | $43.34 | $43.34 | $43.28 | $43.29 | $43.12 | 3,182 | 
| 2022-08-12 | $43.17 | $43.50 | $43.17 | $43.44 | $43.26 | 2,361 | 
| 2022-08-11 | $43.55 | $43.60 | $43.16 | $43.16 | $42.99 | 2,693 | 
| 2022-08-10 | $43.35 | $43.38 | $43.16 | $43.16 | $42.99 | 16,721 | 
| 2022-08-09 | $43.08 | $43.08 | $42.70 | $42.75 | $42.58 | 14,106 | 
| 2022-08-08 | $43.04 | $43.20 | $42.94 | $42.98 | $42.81 | 1,966 | 
| 2022-08-05 | $42.80 | $43.07 | $42.76 | $43.07 | $42.90 | 17,404 | 
| 2022-08-04 | $43.10 | $43.25 | $43.05 | $43.22 | $43.05 | 24,354 | 
| 2022-08-03 | $42.81 | $42.98 | $42.78 | $42.98 | $42.81 | 113,860 | 
| 2022-08-02 | $42.80 | $42.80 | $42.62 | $42.65 | $42.48 | 3,634 | 
| 2022-08-01 | $42.83 | $42.97 | $42.80 | $42.96 | $42.79 | 6,184 | 
| 2022-07-29 | $42.88 | $43.11 | $42.78 | $43.11 | $42.78 | 2,894 | 
| 2022-07-28 | $42.66 | $42.77 | $42.52 | $42.77 | $42.44 | 17,460 | 
| 2022-07-27 | $42.16 | $42.48 | $42.13 | $42.45 | $42.12 | 36,172 | 
| 2022-07-26 | $42.00 | $42.00 | $41.90 | $41.93 | $41.60 | 1,224 | 
| 2022-07-25 | $42.39 | $42.49 | $42.39 | $42.42 | $42.09 | 7,481 | 
| 2022-07-22 | $42.57 | $42.57 | $42.24 | $42.28 | $41.95 | 4,539 | 
| 2022-07-21 | $41.94 | $42.30 | $41.94 | $42.30 | $41.97 | 16,697 | 
| 2022-07-20 | $41.75 | $42.16 | $41.75 | $41.98 | $41.66 | 32,710 | 
| 2022-07-19 | $41.35 | $41.72 | $41.35 | $41.68 | $41.35 | 6,579 | 
| 2022-07-18 | $41.50 | $41.50 | $40.99 | $41.09 | $40.77 | 24,615 | 
| 2022-07-15 | $41.08 | $41.22 | $41.08 | $41.17 | $40.85 | 3,386 | 
| 2022-07-14 | $40.43 | $40.77 | $40.41 | $40.77 | $40.45 | 1,778 | 
| 2022-07-13 | $40.96 | $40.97 | $40.86 | $40.91 | $40.60 | 1,513 | 
| 2022-07-12 | $40.96 | $40.98 | $40.85 | $40.90 | $40.58 | 2,655 | 
| 2022-07-11 | $40.94 | $41.08 | $40.82 | $40.84 | $40.52 | 5,243 | 
| 2022-07-08 | $40.97 | $41.13 | $40.97 | $41.13 | $40.81 | 2,433 | 
| 2022-07-07 | $40.71 | $41.05 | $40.71 | $41.01 | $40.69 | 5,684 | 
| 2022-07-06 | $40.51 | $40.62 | $40.39 | $40.58 | $40.27 | 383,399 | 
| 2022-07-05 | $40.35 | $40.58 | $40.32 | $40.58 | $40.27 | 5,478 | 
| 2022-07-01 | $40.62 | $40.83 | $40.62 | $40.78 | $40.46 | 38,156 | 
| 2022-06-30 | $40.57 | $40.75 | $40.43 | $40.63 | $40.15 | 15,634 | 
| 2022-06-29 | $40.71 | $40.71 | $40.63 | $40.71 | $40.22 | 9,946 | 
| 2022-06-28 | $41.39 | $41.39 | $40.94 | $40.94 | $40.45 | 6,600 | 
| 2022-06-27 | $41.54 | $41.58 | $41.43 | $41.43 | $40.94 | 7,779 | 
| 2022-06-24 | $41.46 | $41.60 | $41.38 | $41.50 | $41.01 | 13,332 | 
| 2022-06-23 | $41.16 | $41.33 | $41.15 | $41.32 | $40.83 | 12,633 | 
| 2022-06-22 | $41.32 | $41.33 | $41.12 | $41.19 | $40.70 | 18,329 | 
| 2022-06-21 | $41.44 | $41.56 | $41.19 | $41.25 | $40.75 | 19,084 | 
| 2022-06-17 | $41.07 | $41.25 | $41.04 | $41.20 | $40.70 | 3,650 | 
| 2022-06-16 | $40.90 | $41.18 | $40.71 | $40.98 | $40.49 | 23,523 | 
| 2022-06-15 | $41.32 | $41.67 | $41.18 | $41.57 | $41.07 | 6,297 | 
| 2022-06-14 | $40.80 | $40.85 | $40.64 | $40.85 | $40.36 | 4,169 | 
| 2022-06-13 | $41.24 | $41.34 | $40.64 | $40.77 | $40.28 | 219,302 | 
| 2022-06-10 | $42.35 | $42.35 | $41.88 | $42.06 | $41.56 | 17,944 | 
| 2022-06-09 | $43.11 | $43.11 | $42.73 | $42.73 | $42.22 | 34,035 | 
| 2022-06-08 | $43.59 | $43.59 | $43.25 | $43.25 | $42.73 | 3,961 | 
| 2022-06-07 | $43.40 | $43.58 | $43.40 | $43.45 | $42.93 | 25,202 | 
| 2022-06-06 | $43.89 | $43.89 | $43.51 | $43.54 | $43.02 | 9,471 | 
| 2022-06-03 | $43.85 | $43.85 | $43.77 | $43.85 | $43.33 | 3,102 | 
| 2022-06-02 | $43.96 | $44.11 | $43.84 | $44.03 | $43.51 | 8,498 | 
| 2022-06-01 | $44.01 | $44.05 | $43.84 | $43.86 | $43.34 | 3,804 | 
| 2022-05-31 | $44.31 | $44.31 | $44.09 | $44.29 | $43.61 | 38,084 | 
| 2022-05-27 | $44.41 | $44.63 | $44.28 | $44.62 | $43.93 | 30,558 | 
| 2022-05-26 | $43.78 | $44.10 | $43.78 | $44.08 | $43.40 | 5,956 | 
| 2022-05-25 | $43.15 | $43.61 | $43.15 | $43.52 | $42.84 | 13,701 | 
| 2022-05-24 | $42.89 | $43.19 | $42.86 | $43.18 | $42.51 | 4,671 | 
| 2022-05-23 | $42.91 | $42.97 | $42.86 | $42.90 | $42.24 | 2,711 | 
| 2022-05-20 | $42.88 | $42.89 | $42.58 | $42.73 | $42.07 | 8,367 | 
| 2022-05-19 | $42.33 | $42.71 | $42.33 | $42.70 | $42.04 | 4,154 | 
| 2022-05-18 | $42.70 | $42.70 | $42.38 | $42.40 | $41.75 | 2,974 | 
| 2022-05-17 | $42.84 | $42.94 | $42.75 | $42.85 | $42.19 | 5,393 | 
| 2022-05-16 | $42.70 | $42.80 | $42.64 | $42.64 | $41.98 | 4,866 | 
| 2022-05-13 | $42.71 | $42.85 | $42.60 | $42.68 | $42.02 | 5,460 | 
| 2022-05-12 | $42.59 | $42.69 | $42.38 | $42.48 | $41.82 | 6,205 | 
| 2022-05-11 | $42.84 | $42.96 | $42.72 | $42.73 | $42.07 | 16,420 | 
| 2022-05-10 | $42.92 | $42.97 | $42.76 | $42.85 | $42.19 | 48,514 | 
| 2022-05-09 | $42.75 | $42.82 | $42.60 | $42.61 | $41.95 | 14,585 | 
| 2022-05-06 | $42.98 | $43.19 | $42.94 | $43.04 | $42.38 | 38,505 | 
| 2022-05-05 | $43.82 | $43.82 | $43.16 | $43.36 | $42.69 | 13,230 | 
| 2022-05-04 | $43.52 | $44.06 | $43.48 | $43.96 | $43.28 | 105,796 | 
| 2022-05-03 | $43.57 | $43.70 | $43.57 | $43.62 | $42.95 | 8,888 | 
| 2022-05-02 | $43.47 | $43.48 | $43.27 | $43.38 | $42.71 | 47,114 | 
| 2022-04-29 | $44.01 | $44.01 | $43.65 | $43.65 | $42.83 | 4,785 | 
| 2022-04-28 | $43.97 | $44.07 | $43.86 | $44.04 | $43.21 | 2,966 | 
| 2022-04-27 | $44.13 | $44.18 | $43.92 | $43.92 | $43.09 | 6,046 | 
| 2022-04-26 | $44.47 | $44.52 | $44.23 | $44.23 | $43.39 | 11,205 | 
| 2022-04-25 | $44.32 | $44.60 | $44.32 | $44.59 | $43.75 | 5,218 | 
| 2022-04-22 | $44.75 | $44.75 | $44.48 | $44.48 | $43.64 | 7,561 | 
| 2022-04-21 | $45.10 | $45.15 | $44.73 | $44.84 | $43.99 | 5,705 | 
| 2022-04-20 | $45.00 | $45.10 | $44.90 | $45.02 | $44.17 | 10,314 | 
| 2022-04-19 | $44.78 | $44.87 | $44.78 | $44.86 | $44.01 | 5,513 | 
| 2022-04-18 | $45.05 | $45.05 | $44.87 | $44.92 | $44.07 | 5,892 | 
| 2022-04-14 | $45.11 | $45.13 | $44.96 | $44.97 | $44.12 | 4,096 | 
| 2022-04-13 | $45.09 | $45.26 | $45.09 | $45.26 | $44.40 | 5,750 | 
| 2022-04-12 | $44.95 | $45.24 | $44.91 | $45.03 | $44.18 | 5,767 | 
| 2022-04-11 | $45.00 | $45.01 | $44.83 | $44.85 | $44.00 | 2,600 | 
| 2022-04-08 | $45.21 | $45.27 | $45.15 | $45.15 | $44.30 | 4,144 | 
| 2022-04-07 | $45.53 | $45.53 | $45.39 | $45.42 | $44.56 | 2,183 | 
| 2022-04-06 | $45.47 | $45.57 | $45.43 | $45.47 | $44.62 | 5,987 | 
| 2022-04-05 | $46.30 | $46.37 | $45.79 | $45.80 | $44.94 | 24,527 | 
| 2022-04-04 | $46.11 | $46.28 | $46.08 | $46.28 | $45.41 | 12,799 | 
| 2022-04-01 | $45.97 | $46.15 | $45.96 | $46.07 | $45.20 | 23,373 | 
| 2022-03-31 | $46.40 | $46.40 | $46.16 | $46.16 | $45.12 | 16,821 | 
| 2022-03-30 | $46.45 | $46.49 | $46.40 | $46.40 | $45.35 | 5,295 | 
| 2022-03-29 | $46.26 | $46.45 | $46.20 | $46.45 | $45.41 | 9,299 | 
| 2022-03-28 | $45.61 | $45.89 | $45.57 | $45.89 | $44.86 | 16,971 | 
| 2022-03-25 | $45.85 | $45.90 | $45.65 | $45.67 | $44.64 | 9,376 | 
| 2022-03-24 | $45.68 | $45.80 | $45.68 | $45.80 | $44.77 | 13,053 | 
| 2022-03-23 | $45.76 | $45.85 | $45.73 | $45.73 | $44.70 | 3,016 | 
| 2022-03-22 | $45.78 | $45.91 | $45.73 | $45.85 | $44.82 | 10,972 | 
| 2022-03-21 | $46.05 | $46.10 | $45.77 | $45.77 | $44.74 | 8,110 | 
| 2022-03-18 | $45.84 | $46.10 | $45.84 | $46.10 | $45.06 | 61,605 | 
| 2022-03-17 | $45.83 | $46.02 | $45.83 | $46.02 | $44.99 | 39,028 | 
| 2022-03-16 | $45.29 | $45.74 | $45.29 | $45.74 | $44.72 | 6,680 | 
| 2022-03-15 | $44.94 | $45.10 | $44.94 | $45.10 | $44.09 | 7,456 | 
| 2022-03-14 | $45.22 | $45.22 | $44.83 | $44.83 | $43.82 | 1,669 | 
| 2022-03-11 | $45.65 | $45.65 | $45.23 | $45.23 | $44.22 | 2,449 | 
| 2022-03-10 | $45.65 | $45.70 | $45.53 | $45.61 | $44.58 | 62,801 | 
| 2022-03-09 | $45.82 | $46.02 | $45.82 | $45.96 | $44.93 | 9,207 | 
| 2022-03-08 | $45.65 | $45.72 | $45.47 | $45.47 | $44.45 | 10,014 | 
| 2022-03-07 | $45.76 | $45.82 | $45.48 | $45.52 | $44.50 | 5,934 | 
| 2022-03-04 | $46.16 | $46.17 | $46.07 | $46.08 | $45.04 | 7,215 | 
| 2022-03-03 | $46.72 | $46.72 | $46.44 | $46.47 | $45.43 | 215,109 | 
| 2022-03-02 | $46.76 | $46.87 | $46.73 | $46.82 | $45.76 | 11,987 | 
| 2022-03-01 | $46.86 | $46.86 | $46.59 | $46.64 | $45.59 | 4,079 | 
| 2022-02-28 | $46.88 | $47.05 | $46.88 | $47.00 | $45.78 | 2,048 | 
| 2022-02-25 | $47.04 | $47.16 | $46.98 | $47.13 | $45.91 | 4,266 | 
| 2022-02-24 | $46.31 | $46.80 | $46.10 | $46.73 | $45.52 | 34,263 | 
| 2022-02-23 | $46.87 | $46.91 | $46.75 | $46.79 | $45.58 | 5,411 | 
| 2022-02-22 | $46.90 | $46.93 | $46.74 | $46.84 | $45.63 | 29,299 | 
| 2022-02-18 | $47.00 | $47.02 | $46.89 | $46.94 | $45.72 | 6,186 | 
| 2022-02-17 | $47.15 | $47.16 | $46.92 | $46.97 | $45.75 | 94,572 | 
| 2022-02-16 | $46.98 | $47.16 | $46.98 | $47.14 | $45.91 | 4,894 | 
| 2022-02-15 | $46.97 | $46.99 | $46.87 | $46.93 | $45.71 | 16,294 | 
| 2022-02-14 | $46.76 | $46.79 | $46.66 | $46.69 | $45.48 | 15,904 | 
| 2022-02-11 | $47.16 | $47.16 | $46.82 | $46.82 | $45.61 | 5,833 | 
| 2022-02-10 | $47.42 | $47.54 | $47.21 | $47.21 | $45.99 | 12,757 | 
| 2022-02-09 | $47.57 | $47.64 | $47.57 | $47.62 | $46.39 | 2,190 | 
| 2022-02-08 | $47.62 | $47.62 | $47.45 | $47.46 | $46.23 | 13,936 | 
| 2022-02-07 | $47.40 | $47.49 | $47.35 | $47.43 | $46.20 | 53,647 | 
| 2022-02-04 | $47.51 | $47.63 | $47.47 | $47.49 | $46.26 | 19,021 | 
| 2022-02-03 | $48.01 | $48.01 | $47.75 | $47.75 | $46.51 | 16,763 | 
| 2022-02-02 | $48.11 | $48.11 | $47.98 | $48.03 | $46.78 | 8,926 | 
| 2022-02-01 | $47.79 | $47.83 | $47.72 | $47.77 | $46.53 | 22,660 | 
| 2022-01-31 | $47.63 | $47.77 | $47.63 | $47.77 | $46.36 | 7,823 | 
| 2022-01-28 | $47.67 | $47.70 | $47.60 | $47.70 | $46.30 | 7,722 | 
| 2022-01-27 | $48.02 | $48.14 | $47.74 | $47.76 | $46.36 | 13,217 | 
| 2022-01-26 | $48.48 | $48.48 | $48.05 | $48.08 | $46.66 | 28,090 | 
| 2022-01-25 | $48.21 | $48.21 | $48.12 | $48.17 | $46.76 | 31,716 | 
| 2022-01-24 | $48.31 | $48.39 | $48.06 | $48.39 | $46.97 | 250,823 | 
| 2022-01-21 | $48.58 | $48.58 | $48.45 | $48.47 | $47.05 | 8,696 | 
| 2022-01-20 | $48.77 | $48.87 | $48.53 | $48.54 | $47.12 | 11,128 | 
| 2022-01-19 | $48.81 | $48.82 | $48.65 | $48.70 | $47.27 | 8,330 | 
| 2022-01-18 | $48.79 | $48.82 | $48.60 | $48.60 | $47.17 | 12,372 | 
| 2022-01-14 | $49.10 | $49.12 | $48.94 | $48.98 | $47.54 | 12,523 | 
| 2022-01-13 | $49.11 | $49.26 | $49.09 | $49.14 | $47.70 | 6,427 | 
| 2022-01-12 | $49.02 | $49.11 | $49.02 | $49.05 | $47.61 | 2,032 | 
| 2022-01-11 | $48.90 | $48.91 | $48.70 | $48.87 | $47.44 | 14,480 | 
| 2022-01-10 | $48.79 | $48.84 | $48.59 | $48.84 | $47.41 | 13,655 | 
| 2022-01-07 | $48.99 | $48.99 | $48.84 | $48.86 | $47.42 | 6,454 | 
| 2022-01-06 | $48.95 | $49.05 | $48.85 | $48.89 | $47.45 | 11,152 | 
| 2022-01-05 | $49.07 | $49.17 | $49.05 | $49.06 | $47.62 | 10,185 | 
| 2022-01-04 | $49.18 | $49.22 | $48.98 | $49.03 | $47.59 | 31,179 | 
| 2022-01-03 | $49.29 | $49.29 | $49.11 | $49.18 | $47.74 | 8,797 | 
| 2021-12-31 | $49.38 | $49.38 | $49.25 | $49.29 | $47.84 | 6,359 | 
| 2021-12-30 | $49.24 | $49.27 | $49.11 | $49.11 | $47.67 | 47,820 | 
| 2021-12-29 | $49.15 | $49.28 | $49.15 | $49.24 | $47.80 | 33,676 | 
| 2021-12-28 | $49.18 | $49.28 | $49.09 | $49.14 | $47.70 | 14,570 | 
| 2021-12-27 | $49.07 | $49.26 | $49.07 | $49.23 | $47.78 | 18,317 | 
| 2021-12-23 | $49.02 | $49.17 | $49.02 | $49.15 | $47.71 | 11,229 | 
| 2021-12-22 | $48.92 | $49.10 | $48.91 | $49.05 | $47.61 | 31,820 | 
| 2021-12-21 | $48.71 | $48.94 | $48.71 | $48.86 | $47.43 | 12,397 | 
| 2021-12-20 | $48.76 | $48.80 | $48.72 | $48.76 | $47.33 | 29,850 | 
| 2021-12-17 | $48.74 | $48.86 | $48.67 | $48.67 | $47.24 | 9,497 | 
| 2021-12-16 | $48.86 | $48.88 | $48.79 | $48.83 | $47.40 | 362,370 | 
| 2021-12-15 | $48.86 | $49.04 | $48.78 | $48.78 | $47.13 | 20,307 | 
| 2021-12-14 | $48.81 | $48.93 | $48.81 | $48.86 | $47.21 | 20,702 | 
| 2021-12-13 | $48.98 | $49.07 | $48.96 | $48.98 | $47.32 | 18,029 | 
| 2021-12-10 | $49.02 | $49.08 | $49.01 | $49.04 | $47.38 | 6,184 | 
| 2021-12-09 | $49.01 | $49.08 | $48.96 | $48.98 | $47.32 | 12,978 | 
| 2021-12-08 | $48.99 | $49.10 | $48.99 | $49.07 | $47.41 | 13,546 | 
| 2021-12-07 | $48.86 | $49.03 | $48.86 | $49.02 | $47.36 | 7,215 | 
| 2021-12-06 | $48.67 | $48.84 | $48.67 | $48.75 | $47.10 | 40,594 | 
| 2021-12-03 | $48.70 | $48.78 | $48.59 | $48.59 | $46.95 | 39,430 | 
| 2021-12-02 | $48.51 | $48.70 | $48.34 | $48.61 | $46.97 | 215,254 | 
| 2021-12-01 | $48.49 | $48.81 | $48.30 | $48.45 | $46.81 | 177,382 | 
| 2021-11-30 | $48.95 | $48.95 | $48.48 | $48.73 | $46.90 | 12,809 | 
| 2021-11-29 | $48.50 | $48.74 | $48.50 | $48.62 | $46.80 | 10,882 | 
| 2021-11-26 | $48.30 | $48.72 | $48.30 | $48.42 | $46.61 | 13,676 | 
| 2021-11-24 | $48.89 | $48.94 | $48.73 | $48.88 | $47.05 | 25,726 | 
| 2021-11-23 | $49.13 | $49.14 | $48.92 | $48.98 | $47.15 | 25,597 | 
| 2021-11-22 | $49.13 | $49.22 | $49.10 | $49.14 | $47.30 | 19,624 | 
| 2021-11-19 | $49.39 | $49.41 | $49.14 | $49.15 | $47.31 | 17,381 | 
| 2021-11-18 | $49.31 | $49.44 | $49.28 | $49.42 | $47.57 | 17,012 | 
| 2021-11-17 | $49.24 | $49.32 | $49.22 | $49.24 | $47.40 | 4,713 | 
| 2021-11-16 | $49.40 | $49.42 | $49.29 | $49.34 | $47.50 | 4,582 | 
| 2021-11-15 | $49.42 | $49.56 | $49.35 | $49.41 | $47.56 | 49,238 | 
| 2021-11-12 | $49.52 | $49.58 | $49.43 | $49.54 | $47.68 | 7,289 | 
| 2021-11-11 | $49.52 | $49.59 | $49.49 | $49.50 | $47.65 | 8,716 | 
| 2021-11-10 | $49.90 | $49.90 | $49.62 | $49.69 | $47.83 | 7,536 | 
| 2021-11-09 | $49.80 | $49.97 | $49.80 | $49.90 | $48.03 | 11,161 | 
| 2021-11-08 | $49.94 | $49.97 | $49.80 | $49.93 | $48.06 | 13,385 | 
| 2021-11-05 | $49.80 | $49.81 | $49.63 | $49.80 | $47.94 | 6,612 | 
| 2021-11-04 | $49.50 | $49.71 | $49.50 | $49.71 | $47.85 | 19,956 | 
| 2021-11-03 | $49.48 | $49.56 | $49.47 | $49.56 | $47.71 | 11,287 | 
| 2021-11-02 | $49.54 | $49.60 | $49.49 | $49.58 | $47.73 | 22,440 | 
| 2021-11-01 | $49.76 | $49.76 | $49.44 | $49.63 | $47.78 | 83,544 | 
| 2021-10-29 | $49.81 | $49.81 | $49.70 | $49.70 | $47.67 | 4,052 | 
| 2021-10-28 | $49.84 | $49.93 | $49.81 | $49.83 | $47.80 | 14,333 | 
| 2021-10-27 | $49.86 | $49.87 | $49.70 | $49.75 | $47.72 | 21,439 | 
| 2021-10-26 | $49.72 | $49.86 | $49.62 | $49.62 | $47.59 | 13,892 | 
| 2021-10-25 | $49.88 | $49.88 | $49.70 | $49.73 | $47.70 | 15,073 | 
| 2021-10-22 | $49.75 | $49.87 | $49.68 | $49.71 | $47.68 | 66,416 | 
| 2021-10-21 | $49.80 | $49.92 | $49.78 | $49.88 | $47.84 | 30,400 | 
| 2021-10-20 | $49.85 | $49.95 | $49.81 | $49.94 | $47.90 | 145,435 | 
| 2021-10-19 | $49.90 | $49.90 | $49.77 | $49.87 | $47.83 | 53,026 | 
| 2021-10-18 | $49.71 | $49.80 | $49.68 | $49.76 | $47.73 | 6,272 | 
| 2021-10-15 | $49.93 | $49.93 | $49.74 | $49.82 | $47.79 | 481,749 | 
| 2021-10-14 | $49.81 | $49.84 | $49.69 | $49.78 | $47.74 | 8,655 | 
| 2021-10-13 | $49.51 | $49.70 | $49.51 | $49.70 | $47.67 | 81,592 | 
| 2021-10-12 | $49.56 | $49.57 | $49.40 | $49.46 | $47.44 | 17,020 | 
| 2021-10-11 | $49.72 | $49.72 | $49.44 | $49.52 | $47.50 | 2,097 | 
| 2021-10-08 | $49.82 | $49.82 | $49.58 | $49.58 | $47.56 | 6,797 | 
| 2021-10-07 | $49.81 | $49.83 | $49.64 | $49.71 | $47.68 | 8,623 | 
| 2021-10-06 | $49.58 | $49.70 | $49.55 | $49.58 | $47.56 | 21,815 | 
| 2021-10-05 | $49.93 | $49.98 | $49.72 | $49.79 | $47.76 | 108,904 | 
| 2021-10-04 | $50.04 | $50.04 | $49.79 | $49.93 | $47.89 | 27,517 | 
| 2021-10-01 | $49.99 | $49.99 | $49.87 | $49.95 | $47.91 | 8,162 | 
| 2021-09-30 | $50.01 | $50.09 | $49.92 | $50.05 | $47.83 | 4,747 | 
| 2021-09-29 | $50.20 | $50.20 | $50.03 | $50.11 | $47.89 | 3,895 | 
| 2021-09-28 | $50.16 | $50.26 | $50.09 | $50.15 | $47.93 | 8,827 | 
| 2021-09-27 | $50.44 | $50.44 | $50.33 | $50.35 | $48.12 | 4,325 | 
| 2021-09-24 | $50.51 | $50.51 | $50.33 | $50.34 | $48.11 | 8,372 | 
| 2021-09-23 | $50.47 | $50.63 | $50.41 | $50.56 | $48.32 | 9,737 | 
| 2021-09-22 | $50.53 | $50.54 | $50.42 | $50.46 | $48.23 | 2,584 | 
| 2021-09-21 | $50.42 | $50.52 | $50.31 | $50.42 | $48.19 | 6,885 | 
| 2021-09-20 | $50.32 | $50.46 | $50.28 | $50.36 | $48.13 | 12,647 | 
| 2021-09-17 | $50.57 | $50.58 | $50.48 | $50.51 | $48.27 | 9,822 | 
| 2021-09-16 | $50.68 | $50.68 | $50.58 | $50.64 | $48.39 | 10,706 | 
| 2021-09-15 | $50.72 | $50.82 | $50.65 | $50.74 | $48.49 | 16,168 | 
| 2021-09-14 | $50.72 | $50.78 | $50.56 | $50.62 | $48.38 | 15,450 | 
| 2021-09-13 | $50.49 | $50.63 | $50.49 | $50.60 | $48.36 | 11,588 | 
| 2021-09-10 | $50.67 | $50.67 | $50.46 | $50.46 | $48.22 | 8,872 | 
| 2021-09-09 | $50.63 | $50.63 | $50.49 | $50.55 | $48.31 | 4,395 | 
| 2021-09-08 | $50.59 | $50.61 | $50.44 | $50.60 | $48.36 | 24,502 | 
| 2021-09-07 | $50.61 | $50.66 | $50.47 | $50.61 | $48.37 | 19,748 | 
| 2021-09-03 | $50.68 | $50.69 | $50.65 | $50.65 | $48.41 | 5,562 | 
| 2021-09-02 | $50.64 | $50.68 | $50.55 | $50.65 | $48.40 | 6,416 | 
| 2021-09-01 | $50.37 | $50.59 | $50.37 | $50.49 | $48.25 | 7,118 | 
| 2021-08-31 | $50.67 | $50.68 | $50.53 | $50.61 | $48.20 | 2,331 | 
| 2021-08-30 | $50.53 | $50.61 | $50.47 | $50.58 | $48.18 | 4,724 | 
| 2021-08-27 | $50.42 | $50.57 | $50.42 | $50.51 | $48.11 | 5,999 | 
| 2021-08-26 | $50.36 | $50.45 | $50.36 | $50.45 | $48.05 | 12,302 | 
| 2021-08-25 | $50.24 | $50.47 | $50.24 | $50.47 | $48.07 | 6,836 | 
| 2021-08-24 | $50.40 | $50.52 | $50.33 | $50.43 | $48.03 | 17,326 | 
| 2021-08-23 | $50.18 | $50.33 | $50.17 | $50.20 | $47.81 | 25,322 | 
| 2021-08-20 | $50.05 | $50.24 | $50.05 | $50.24 | $47.85 | 10,297 | 
| 2021-08-19 | $50.23 | $50.23 | $50.05 | $50.09 | $47.71 | 7,019 | 
| 2021-08-18 | $50.23 | $50.27 | $50.06 | $50.16 | $47.78 | 7,672 | 
| 2021-08-17 | $50.12 | $50.19 | $50.05 | $50.06 | $47.68 | 5,928 | 
| 2021-08-16 | $50.22 | $50.34 | $50.14 | $50.34 | $47.95 | 5,392 | 
| 2021-08-13 | $50.27 | $50.41 | $50.15 | $50.33 | $47.94 | 15,854 | 
| 2021-08-12 | $50.02 | $50.24 | $50.02 | $50.24 | $47.85 | 19,468 | 
| 2021-08-11 | $50.22 | $50.22 | $50.08 | $50.18 | $47.79 | 7,230 | 
| 2021-08-10 | $50.21 | $50.26 | $50.08 | $50.21 | $47.82 | 40,473 | 
| 2021-08-09 | $50.34 | $50.34 | $50.22 | $50.24 | $47.86 | 9,000 | 
| 2021-08-06 | $50.36 | $50.36 | $50.23 | $50.27 | $47.88 | 14,012 | 
| 2021-08-05 | $50.41 | $50.44 | $50.30 | $50.36 | $47.97 | 13,733 | 
| 2021-08-04 | $50.33 | $50.44 | $50.26 | $50.32 | $47.93 | 11,054 | 
| 2021-08-03 | $50.52 | $50.52 | $50.42 | $50.43 | $48.04 | 7,127 | 
| 2021-08-02 | $50.41 | $50.53 | $50.40 | $50.44 | $48.04 | 35,585 | 
| 2021-07-30 | $50.85 | $50.85 | $50.58 | $50.62 | $48.04 | 4,491 | 
| 2021-07-29 | $50.65 | $50.71 | $50.55 | $50.63 | $48.05 | 2,439 | 
| 2021-07-28 | $50.47 | $50.62 | $50.41 | $50.51 | $47.93 | 18,584 | 
| 2021-07-27 | $50.39 | $50.57 | $50.39 | $50.57 | $48.00 | 5,243 | 
| 2021-07-26 | $50.47 | $50.59 | $50.41 | $50.43 | $47.86 | 21,247 | 
| 2021-07-23 | $50.48 | $50.54 | $50.42 | $50.54 | $47.97 | 32,594 | 
| 2021-07-22 | $50.42 | $50.55 | $50.35 | $50.36 | $47.80 | 13,421 | 
| 2021-07-21 | $50.42 | $50.53 | $50.32 | $50.38 | $47.81 | 21,477 | 
| 2021-07-20 | $50.07 | $50.34 | $50.06 | $50.19 | $47.63 | 16,259 | 
| 2021-07-19 | $50.43 | $50.43 | $50.12 | $50.12 | $47.57 | 10,602 | 
| 2021-07-16 | $50.37 | $50.50 | $50.37 | $50.46 | $47.89 | 13,057 | 
| 2021-07-15 | $50.38 | $50.53 | $50.38 | $50.45 | $47.88 | 8,063 | 
| 2021-07-14 | $50.39 | $50.56 | $50.33 | $50.48 | $47.91 | 61,201 | 
| 2021-07-13 | $50.51 | $50.60 | $50.44 | $50.44 | $47.87 | 9,084 | 
| 2021-07-12 | $50.68 | $50.70 | $50.60 | $50.60 | $48.02 | 53,507 | 
| 2021-07-09 | $50.48 | $50.70 | $50.48 | $50.60 | $48.02 | 29,923 | 
| 2021-07-08 | $50.58 | $50.60 | $50.43 | $50.44 | $47.87 | 18,706 | 
| 2021-07-07 | $50.45 | $50.66 | $50.43 | $50.52 | $47.95 | 21,843 | 
| 2021-07-06 | $50.57 | $50.60 | $50.41 | $50.50 | $47.93 | 20,774 | 
| 2021-07-02 | $50.51 | $50.66 | $50.38 | $50.66 | $48.08 | 55,943 | 
| 2021-07-01 | $50.58 | $50.58 | $50.38 | $50.48 | $47.91 | 25,532 | 
| 2021-06-30 | $50.69 | $50.86 | $50.56 | $50.86 | $48.10 | 28,516 | 
| 2021-06-29 | $50.71 | $50.73 | $50.56 | $50.73 | $47.98 | 8,668 | 
| 2021-06-28 | $50.74 | $50.74 | $50.62 | $50.66 | $47.91 | 2,961 | 
| 2021-06-25 | $50.62 | $50.76 | $50.56 | $50.59 | $47.85 | 40,811 | 
| 2021-06-24 | $50.72 | $50.72 | $50.45 | $50.45 | $47.71 | 44,032 | 
| 2021-06-23 | $50.83 | $50.83 | $50.55 | $50.58 | $47.84 | 48,223 | 
| 2021-06-22 | $50.54 | $50.69 | $50.49 | $50.54 | $47.80 | 55,310 | 
| 2021-06-21 | $50.66 | $50.74 | $50.59 | $50.74 | $47.99 | 7,399 | 
| 2021-06-18 | $50.55 | $50.57 | $50.31 | $50.55 | $47.81 | 36,320 | 
| 2021-06-17 | $50.57 | $50.75 | $50.43 | $50.51 | $47.77 | 28,820 | 
| 2021-06-16 | $50.99 | $51.02 | $50.69 | $50.82 | $48.06 | 22,367 | 
| 2021-06-15 | $50.85 | $51.01 | $50.85 | $50.98 | $48.22 | 4,689 | 
| 2021-06-14 | $50.86 | $51.03 | $50.85 | $50.97 | $48.20 | 6,818 | 
| 2021-06-11 | $51.05 | $51.05 | $50.90 | $50.98 | $48.21 | 6,176 | 
| 2021-06-10 | $50.84 | $51.07 | $50.81 | $51.01 | $48.25 | 5,259 | 
| 2021-06-09 | $51.05 | $51.05 | $50.81 | $50.81 | $48.05 | 8,801 | 
| 2021-06-08 | $50.95 | $50.95 | $50.77 | $50.95 | $48.19 | 6,113 | 
| 2021-06-07 | $50.92 | $50.97 | $50.77 | $50.97 | $48.21 | 9,476 | 
| 2021-06-04 | $50.86 | $50.89 | $50.76 | $50.78 | $48.03 | 34,138 | 
| 2021-06-03 | $50.77 | $50.77 | $50.60 | $50.76 | $48.01 | 6,376 | 
| 2021-06-02 | $50.75 | $50.84 | $50.70 | $50.74 | $47.99 | 9,803 | 
| 2021-06-01 | $50.79 | $50.86 | $50.67 | $50.86 | $48.10 | 4,849 | 
| 2021-05-28 | $50.74 | $51.02 | $50.74 | $50.93 | $48.00 | 11,112 | 
| 2021-05-27 | $50.85 | $50.88 | $50.77 | $50.87 | $47.94 | 9,642 | 
| 2021-05-26 | $50.88 | $50.88 | $50.70 | $50.75 | $47.83 | 37,912 | 
| 2021-05-25 | $50.71 | $50.89 | $50.71 | $50.84 | $47.91 | 8,395 | 
| 2021-05-24 | $50.67 | $50.85 | $50.67 | $50.82 | $47.90 | 12,304 | 
| 2021-05-21 | $50.79 | $50.81 | $50.68 | $50.75 | $47.83 | 6,974 | 
| 2021-05-20 | $50.66 | $50.73 | $50.59 | $50.68 | $47.76 | 8,632 | 
| 2021-05-19 | $50.65 | $50.73 | $50.53 | $50.65 | $47.73 | 13,148 | 
| 2021-05-18 | $50.70 | $50.81 | $50.66 | $50.73 | $47.81 | 3,822 | 
| 2021-05-17 | $50.70 | $50.70 | $50.64 | $50.70 | $47.78 | 4,767 | 
| 2021-05-14 | $50.61 | $50.76 | $50.57 | $50.64 | $47.72 | 11,238 | 
| 2021-05-13 | $50.30 | $50.76 | $50.27 | $50.61 | $47.70 | 259,082 | 
| 2021-05-12 | $50.52 | $50.52 | $50.22 | $50.38 | $47.48 | 12,459 | 
| 2021-05-11 | $50.48 | $50.63 | $50.48 | $50.53 | $47.62 | 8,431 | 
| 2021-05-10 | $50.86 | $50.86 | $50.65 | $50.65 | $47.74 | 6,542 | 
| 2021-05-07 | $50.70 | $50.75 | $50.52 | $50.71 | $47.79 | 23,787 | 
| 2021-05-06 | $50.44 | $50.66 | $50.43 | $50.51 | $47.60 | 61,495 | 
| 2021-05-05 | $50.56 | $50.56 | $49.32 | $49.32 | $46.48 | 21,300 | 
| 2021-05-04 | $50.52 | $50.54 | $50.48 | $50.51 | $47.61 | 17,610 | 
| 2021-05-03 | $50.45 | $50.64 | $50.45 | $50.64 | $47.73 | 34,270 | 
| 2021-04-30 | $50.75 | $50.81 | $50.54 | $50.68 | $47.58 | 18,898 | 
| 2021-04-29 | $50.73 | $50.87 | $50.69 | $50.87 | $47.75 | 7,690 | 
| 2021-04-28 | $50.74 | $50.81 | $50.62 | $50.81 | $47.70 | 22,939 | 
| 2021-04-27 | $50.75 | $50.77 | $50.55 | $50.75 | $47.64 | 19,933 | 
| 2021-04-26 | $50.73 | $50.76 | $50.58 | $50.74 | $47.63 | 18,156 | 
| 2021-04-23 | $50.62 | $50.76 | $50.49 | $50.75 | $47.64 | 21,729 | 
| 2021-04-22 | $50.65 | $50.65 | $50.53 | $50.56 | $47.46 | 10,838 | 
| 2021-04-21 | $50.49 | $50.62 | $50.42 | $50.62 | $47.52 | 6,267 | 
| 2021-04-20 | $50.41 | $50.61 | $50.38 | $50.61 | $47.51 | 31,702 | 
| 2021-04-19 | $50.48 | $50.60 | $50.46 | $50.60 | $47.50 | 7,232 | 
| 2021-04-16 | $50.69 | $50.69 | $50.47 | $50.47 | $47.38 | 8,284 | 
| 2021-04-15 | $50.59 | $50.59 | $50.47 | $50.50 | $47.40 | 6,660 | 
| 2021-04-14 | $50.51 | $50.51 | $50.13 | $50.50 | $47.41 | 59,000 | 
| 2021-04-13 | $50.30 | $50.47 | $50.26 | $50.47 | $47.38 | 21,113 | 
| 2021-04-12 | $50.34 | $50.42 | $50.24 | $50.34 | $47.26 | 5,921 | 
| 2021-04-09 | $50.26 | $50.44 | $50.26 | $50.42 | $47.33 | 4,274 | 
| 2021-04-08 | $50.48 | $50.74 | $50.30 | $50.53 | $47.43 | 32,231 | 
| 2021-04-07 | $50.17 | $50.52 | $50.17 | $50.45 | $47.36 | 77,202 | 
| 2021-04-06 | $50.18 | $50.41 | $50.18 | $50.35 | $47.27 | 33,725 | 
| 2021-04-05 | $50.25 | $50.32 | $50.21 | $50.21 | $47.13 | 9,519 | 
| 2021-04-01 | $50.02 | $50.24 | $50.02 | $50.24 | $47.16 | 10,355 | 
| 2021-03-31 | $50.15 | $50.28 | $50.07 | $50.19 | $46.93 | 5,543 | 
| 2021-03-30 | $50.10 | $50.10 | $49.94 | $49.99 | $46.74 | 9,286 | 
| 2021-03-29 | $50.17 | $50.19 | $50.09 | $50.12 | $46.86 | 6,184 | 
| 2021-03-26 | $50.10 | $50.27 | $50.09 | $50.27 | $47.00 | 20,332 | 
| 2021-03-25 | $50.01 | $50.14 | $50.01 | $50.11 | $46.85 | 13,539 | 
| 2021-03-24 | $50.05 | $50.10 | $50.02 | $50.05 | $46.79 | 27,934 | 
| 2021-03-23 | $50.01 | $50.01 | $49.95 | $50.00 | $46.75 | 14,794 | 
| 2021-03-22 | $49.85 | $50.32 | $49.85 | $50.15 | $46.89 | 35,505 | 
| 2021-03-19 | $49.86 | $49.94 | $49.70 | $49.92 | $46.67 | 6,934 | 
| 2021-03-18 | $49.91 | $49.95 | $49.81 | $49.87 | $46.63 | 73,324 | 
| 2021-03-17 | $50.03 | $50.22 | $49.95 | $50.20 | $46.94 | 3,860 | 
| 2021-03-16 | $50.19 | $50.19 | $50.08 | $50.08 | $46.82 | 8,446 | 
| 2021-03-15 | $50.17 | $50.17 | $50.07 | $50.09 | $46.83 | 5,105 | 
| 2021-03-12 | $50.09 | $50.25 | $50.09 | $50.15 | $46.89 | 9,937 | 
| 2021-03-11 | $50.17 | $50.26 | $50.17 | $50.26 | $46.99 | 4,386 | 
| 2021-03-10 | $50.04 | $50.08 | $49.96 | $49.97 | $46.72 | 4,759 | 
| 2021-03-09 | $50.04 | $50.05 | $49.94 | $49.94 | $46.69 | 8,837 | 
| 2021-03-08 | $50.01 | $50.08 | $49.79 | $49.81 | $46.57 | 5,774 | 
| 2021-03-05 | $50.21 | $50.21 | $50.01 | $50.10 | $46.84 | 9,858 | 
| 2021-03-04 | $50.25 | $50.40 | $50.11 | $50.21 | $46.94 | 5,268 | 
| 2021-03-03 | $50.34 | $50.43 | $50.34 | $50.43 | $47.15 | 45,240 | 
| 2021-03-02 | $50.44 | $50.47 | $50.43 | $50.46 | $47.18 | 38,282 | 
| 2021-03-01 | $50.33 | $50.55 | $50.28 | $50.53 | $47.24 | 44,919 | 
| 2021-02-26 | $50.39 | $50.50 | $50.27 | $50.36 | $46.91 | 4,735 | 
| 2021-02-25 | $50.81 | $50.89 | $50.63 | $50.64 | $47.17 | 28,717 | 
| 2021-02-24 | $50.82 | $50.94 | $50.68 | $50.77 | $47.29 | 18,090 | 
| 2021-02-23 | $50.69 | $50.82 | $50.63 | $50.70 | $47.22 | 87,551 | 
| 2021-02-22 | $50.70 | $50.80 | $50.65 | $50.67 | $47.20 | 86,233 | 
| 2021-02-19 | $50.94 | $50.94 | $50.68 | $50.70 | $47.22 | 147,023 | 
| 2021-02-18 | $50.63 | $50.83 | $50.60 | $50.69 | $47.22 | 113,645 | 
| 2021-02-17 | $50.81 | $50.81 | $50.55 | $50.61 | $47.14 | 98,649 | 
| 2021-02-16 | $50.96 | $50.96 | $50.76 | $50.77 | $47.29 | 39,664 | 
| 2021-02-12 | $50.90 | $50.95 | $50.83 | $50.91 | $47.42 | 36,356 | 
| 2021-02-11 | $50.82 | $51.04 | $50.80 | $50.99 | $47.50 | 17,718 | 
| 2021-02-10 | $50.87 | $50.98 | $50.76 | $50.84 | $47.35 | 5,042 | 
| 2021-02-09 | $50.91 | $50.92 | $50.75 | $50.85 | $47.36 | 7,304 | 
| 2021-02-08 | $50.77 | $50.92 | $50.71 | $50.81 | $47.32 | 7,970 | 
| 2021-02-05 | $50.80 | $50.82 | $50.70 | $50.73 | $47.25 | 10,070 | 
| 2021-02-04 | $50.65 | $50.70 | $50.50 | $50.63 | $47.16 | 38,377 | 
| 2021-02-03 | $50.58 | $50.67 | $50.52 | $50.67 | $47.20 | 9,627 | 
| 2021-02-02 | $50.35 | $50.55 | $50.35 | $50.49 | $47.03 | 12,247 | 
| 2021-02-01 | $50.41 | $50.44 | $50.26 | $50.33 | $46.88 | 11,431 | 
| 2021-01-29 | $50.68 | $50.70 | $50.46 | $50.52 | $46.88 | 5,342 | 
| 2021-01-28 | $50.57 | $50.77 | $50.56 | $50.57 | $46.92 | 23,060 | 
| 2021-01-27 | $50.50 | $50.61 | $50.50 | $50.52 | $46.88 | 8,150 | 
| 2021-01-26 | $50.77 | $50.82 | $50.69 | $50.76 | $47.11 | 22,289 | 
| 2021-01-25 | $50.74 | $50.77 | $50.50 | $50.77 | $47.11 | 7,589 | 
| 2021-01-22 | $50.79 | $50.83 | $50.61 | $50.73 | $47.08 | 8,069 | 
| 2021-01-21 | $50.91 | $50.91 | $50.68 | $50.87 | $47.21 | 5,458 | 
| 2021-01-20 | $50.80 | $50.84 | $50.63 | $50.83 | $47.17 | 20,801 | 
| 2021-01-19 | $50.74 | $50.76 | $50.63 | $50.67 | $47.02 | 13,112 | 
| 2021-01-15 | $50.63 | $50.63 | $50.41 | $50.56 | $46.91 | 6,813 | 
| 2021-01-14 | $50.54 | $50.72 | $50.53 | $50.71 | $47.06 | 12,424 | 
| 2021-01-13 | $50.65 | $50.75 | $50.53 | $50.62 | $46.98 | 13,162 | 
| 2021-01-12 | $50.38 | $50.60 | $50.38 | $50.60 | $46.95 | 4,142 | 
| 2021-01-11 | $50.64 | $50.65 | $50.57 | $50.59 | $46.95 | 11,063 | 
| 2021-01-08 | $50.94 | $50.94 | $50.73 | $50.79 | $47.13 | 7,704 | 
| 2021-01-07 | $50.80 | $50.88 | $50.74 | $50.84 | $47.18 | 18,506 | 
| 2021-01-06 | $50.77 | $50.87 | $50.67 | $50.79 | $47.13 | 4,667 | 
| 2021-01-05 | $50.76 | $50.80 | $50.64 | $50.78 | $47.12 | 6,388 | 
| 2021-01-04 | $50.96 | $50.96 | $50.45 | $50.62 | $46.97 | 11,706 | 
| 2020-12-31 | $50.72 | $50.74 | $50.57 | $50.74 | $47.08 | 10,404 | 
| 2020-12-30 | $50.78 | $50.83 | $50.72 | $50.77 | $47.11 | 6,211 | 
| 2020-12-29 | $50.63 | $50.68 | $50.51 | $50.64 | $46.99 | 5,439 | 
| 2020-12-28 | $50.59 | $50.64 | $50.48 | $50.54 | $46.90 | 3,510 | 
| 2020-12-24 | $50.55 | $50.55 | $50.36 | $50.42 | $46.79 | 1,528 | 
| 2020-12-23 | $50.44 | $50.46 | $50.33 | $50.41 | $46.78 | 8,001 | 
| 2020-12-22 | $50.32 | $50.32 | $50.09 | $50.17 | $46.56 | 7,776 | 
| 2020-12-21 | $50.06 | $50.34 | $50.06 | $50.33 | $46.70 | 10,258 | 
| 2020-12-18 | $50.53 | $50.54 | $50.32 | $50.42 | $46.79 | 5,211 | 
| 2020-12-17 | $50.29 | $50.51 | $50.29 | $50.42 | $46.79 | 2,201 | 
| 2020-12-16 | $50.41 | $50.59 | $50.40 | $50.58 | $46.73 | 7,494 | 
| 2020-12-15 | $50.46 | $50.47 | $50.27 | $50.46 | $46.62 | 11,934 | 
| 2020-12-14 | $50.24 | $50.38 | $50.19 | $50.27 | $46.44 | 7,402 | 
| 2020-12-11 | $50.37 | $50.37 | $50.05 | $50.05 | $46.24 | 23,919 | 
| 2020-12-10 | $50.14 | $50.49 | $50.14 | $50.39 | $46.55 | 6,388 | 
| 2020-12-09 | $50.42 | $50.42 | $50.17 | $50.24 | $46.41 | 6,313 | 
| 2020-12-08 | $50.25 | $50.53 | $50.25 | $50.52 | $46.67 | 31,796 | 
| 2020-12-07 | $50.45 | $50.62 | $50.28 | $50.32 | $46.48 | 53,673 | 
| 2020-12-04 | $50.46 | $50.49 | $50.29 | $50.34 | $46.51 | 6,230 | 
| 2020-12-03 | $50.39 | $50.45 | $50.19 | $50.45 | $46.61 | 27,739 | 
| 2020-12-02 | $49.96 | $50.33 | $49.96 | $50.30 | $46.47 | 115,011 | 
| 2020-12-01 | $49.80 | $50.17 | $49.80 | $50.10 | $46.29 | 33,047 | 
| 2020-11-30 | $49.94 | $49.94 | $49.75 | $49.83 | $45.86 | 8,301 | 
| 2020-11-27 | $49.84 | $49.97 | $49.82 | $49.83 | $45.87 | 29,840 | 
| 2020-11-25 | $49.74 | $49.98 | $49.74 | $49.89 | $45.92 | 15,563 | 
| 2020-11-24 | $49.86 | $49.93 | $49.79 | $49.85 | $45.88 | 4,611 | 
| 2020-11-23 | $49.56 | $49.71 | $49.47 | $49.67 | $45.71 | 10,309 | 
| 2020-11-20 | $49.51 | $49.66 | $49.51 | $49.55 | $45.61 | 5,400 | 
| 2020-11-19 | $49.51 | $49.60 | $49.36 | $49.60 | $45.65 | 4,720 | 
| 2020-11-18 | $49.67 | $49.67 | $49.48 | $49.49 | $45.56 | 7,919 | 
| 2020-11-17 | $49.53 | $49.55 | $49.40 | $49.55 | $45.60 | 5,878 | 
| 2020-11-16 | $49.32 | $49.50 | $49.32 | $49.45 | $45.51 | 9,388 | 
| 2020-11-13 | $49.16 | $49.24 | $49.12 | $49.22 | $45.30 | 2,929 | 
| 2020-11-12 | $49.08 | $49.19 | $48.97 | $49.05 | $45.15 | 4,740 | 
| 2020-11-11 | $49.26 | $49.46 | $49.19 | $49.29 | $45.37 | 8,298 | 
| 2020-11-10 | $49.29 | $49.41 | $49.25 | $49.31 | $45.39 | 7,985 | 
| 2020-11-09 | $49.81 | $49.83 | $49.28 | $49.28 | $45.36 | 9,299 | 
| 2020-11-06 | $49.10 | $49.14 | $48.91 | $49.07 | $45.17 | 18,332 | 
| 2020-11-05 | $49.15 | $49.20 | $48.92 | $48.98 | $45.08 | 213,964 | 
| 2020-11-04 | $48.62 | $48.86 | $48.56 | $48.67 | $44.80 | 6,551 | 
| 2020-11-03 | $48.00 | $48.38 | $48.00 | $48.34 | $44.50 | 6,074 | 
| 2020-11-02 | $47.93 | $48.03 | $47.74 | $47.77 | $43.97 | 10,752 | 
| 2020-10-30 | $47.90 | $47.90 | $47.74 | $47.86 | $43.89 | 9,803 | 
| 2020-10-29 | $47.73 | $48.01 | $47.64 | $47.89 | $43.91 | 2,344 | 
| 2020-10-28 | $48.13 | $48.13 | $47.82 | $47.82 | $43.85 | 8,770 | 
| 2020-10-27 | $48.35 | $48.48 | $48.35 | $48.42 | $44.40 | 7,049 | 
| 2020-10-26 | $48.65 | $48.65 | $48.31 | $48.48 | $44.45 | 7,264 | 
| 2020-10-23 | $48.62 | $48.76 | $48.60 | $48.69 | $44.64 | 9,451 | 
| 2020-10-22 | $48.70 | $48.70 | $48.45 | $48.64 | $44.60 | 4,618 | 
| 2020-10-21 | $48.52 | $48.75 | $48.49 | $48.49 | $44.46 | 5,689 | 
| 2020-10-20 | $48.64 | $48.75 | $48.49 | $48.56 | $44.52 | 3,376 | 
| 2020-10-19 | $48.48 | $48.64 | $48.48 | $48.48 | $44.45 | 16,772 | 
| 2020-10-16 | $48.47 | $48.65 | $48.38 | $48.62 | $44.58 | 98,268 | 
| 2020-10-15 | $48.35 | $48.38 | $48.21 | $48.37 | $44.35 | 6,312 | 
| 2020-10-14 | $48.70 | $48.72 | $48.66 | $48.66 | $44.62 | 3,789 | 
| 2020-10-13 | $48.81 | $48.81 | $48.69 | $48.73 | $44.68 | 17,023 | 
| 2020-10-12 | $48.77 | $48.90 | $48.77 | $48.87 | $44.80 | 2,940 | 
| 2020-10-09 | $48.55 | $48.71 | $48.53 | $48.71 | $44.66 | 5,001 | 
| 2020-10-08 | $48.51 | $48.56 | $48.40 | $48.50 | $44.47 | 5,601 | 
| 2020-10-07 | $48.21 | $48.52 | $48.21 | $48.41 | $44.39 | 13,044 | 
| 2020-10-06 | $48.51 | $48.55 | $48.27 | $48.36 | $44.34 | 17,184 | 
| 2020-10-05 | $48.01 | $48.36 | $48.01 | $48.32 | $44.31 | 7,968 | 
| 2020-10-02 | $47.96 | $48.05 | $47.91 | $47.92 | $43.94 | 7,433 | 
| 2020-10-01 | $47.93 | $48.19 | $47.86 | $48.18 | $44.18 | 28,500 | 
| 2020-09-30 | $47.85 | $48.05 | $47.85 | $48.02 | $43.86 | 3,020 | 
| 2020-09-29 | $47.70 | $47.84 | $47.68 | $47.84 | $43.70 | 4,066 | 
| 2020-09-28 | $47.58 | $47.79 | $47.58 | $47.73 | $43.60 | 4,249 | 
| 2020-09-25 | $47.39 | $47.56 | $47.30 | $47.45 | $43.34 | 5,831 | 
| 2020-09-24 | $47.64 | $47.64 | $47.37 | $47.58 | $43.46 | 5,650 | 
| 2020-09-23 | $48.02 | $48.02 | $47.68 | $47.69 | $43.56 | 5,573 | 
| 2020-09-22 | $47.93 | $48.05 | $47.86 | $48.02 | $43.86 | 2,669 | 
| 2020-09-21 | $48.27 | $48.27 | $47.92 | $48.07 | $43.91 | 5,226 | 
| 2020-09-18 | $48.51 | $48.66 | $48.47 | $48.58 | $44.38 | 12,746 | 
| 2020-09-17 | $48.58 | $48.63 | $48.48 | $48.62 | $44.42 | 4,908 | 
| 2020-09-16 | $48.58 | $48.79 | $48.48 | $48.61 | $44.40 | 4,376 | 
| 2020-09-15 | $48.68 | $48.68 | $48.53 | $48.57 | $44.37 | 4,469 | 
| 2020-09-14 | $48.49 | $48.74 | $48.49 | $48.64 | $44.43 | 12,199 | 
| 2020-09-11 | $48.53 | $48.53 | $48.40 | $48.50 | $44.30 | 3,226 | 
| 2020-09-10 | $48.85 | $48.85 | $48.40 | $48.46 | $44.27 | 6,472 | 
| 2020-09-09 | $48.44 | $48.75 | $48.36 | $48.64 | $44.43 | 6,539 | 
| 2020-09-08 | $48.45 | $48.50 | $48.33 | $48.35 | $44.17 | 2,688 | 
| 2020-09-04 | $48.72 | $48.83 | $48.30 | $48.69 | $44.48 | 7,140 | 
| 2020-09-03 | $48.81 | $48.85 | $48.60 | $48.72 | $44.50 | 8,505 | 
| 2020-09-02 | $48.85 | $49.10 | $48.81 | $48.94 | $44.71 | 7,689 | 
| 2020-09-01 | $48.93 | $48.95 | $48.80 | $48.95 | $44.71 | 171,361 | 
| 2020-08-31 | $49.03 | $49.03 | $48.81 | $48.85 | $44.46 | 23,599 | 
| 2020-08-28 | $48.90 | $49.08 | $48.90 | $49.07 | $44.66 | 161,514 | 
| 2020-08-27 | $48.97 | $48.97 | $48.80 | $48.85 | $44.46 | 5,656 | 
| 2020-08-26 | $48.88 | $48.98 | $48.87 | $48.98 | $44.57 | 10,963 | 
| 2020-08-25 | $48.89 | $48.89 | $48.75 | $48.89 | $44.49 | 12,700 | 
| 2020-08-24 | $48.64 | $48.84 | $48.64 | $48.77 | $44.38 | 15,477 | 
| 2020-08-21 | $48.44 | $48.67 | $48.44 | $48.67 | $44.29 | 4,967 | 
| 2020-08-20 | $48.58 | $48.58 | $48.39 | $48.50 | $44.14 | 13,490 | 
| 2020-08-19 | $48.80 | $48.80 | $48.56 | $48.56 | $44.20 | 4,650 | 
| 2020-08-18 | $48.58 | $48.72 | $48.50 | $48.72 | $44.34 | 4,943 | 
| 2020-08-17 | $48.30 | $48.58 | $48.30 | $48.51 | $44.14 | 4,128 | 
| 2020-08-14 | $48.41 | $48.41 | $48.19 | $48.19 | $43.86 | 4,440 | 
| 2020-08-13 | $48.44 | $48.70 | $48.44 | $48.49 | $44.13 | 7,315 | 
| 2020-08-12 | $48.82 | $48.82 | $48.59 | $48.59 | $44.22 | 26,716 | 
| 2020-08-11 | $48.70 | $48.98 | $48.63 | $48.67 | $44.29 | 29,919 | 
| 2020-08-10 | $48.71 | $48.84 | $48.71 | $48.81 | $44.42 | 8,446 | 
| 2020-08-07 | $48.92 | $48.92 | $48.64 | $48.78 | $44.39 | 29,689 | 
| 2020-08-06 | $48.97 | $49.06 | $48.86 | $48.86 | $44.47 | 6,048 | 
| 2020-08-05 | $48.94 | $48.94 | $48.65 | $48.66 | $44.28 | 37,905 | 
| 2020-08-04 | $49.15 | $49.15 | $48.31 | $48.49 | $44.13 | 28,378 | 
| 2020-08-03 | $48.56 | $48.65 | $48.40 | $48.42 | $44.07 | 10,204 | 
| 2020-07-31 | $48.57 | $48.83 | $48.57 | $48.83 | $44.27 | 13,876 | 
| 2020-07-30 | $48.64 | $48.82 | $48.55 | $48.80 | $44.25 | 319,077 | 
| 2020-07-29 | $48.35 | $48.79 | $48.33 | $48.78 | $44.23 | 25,175 | 
| 2020-07-28 | $48.49 | $48.50 | $48.30 | $48.39 | $43.88 | 5,198 | 
| 2020-07-27 | $48.46 | $48.60 | $48.46 | $48.59 | $44.06 | 14,461 | 
| 2020-07-24 | $48.36 | $48.36 | $48.17 | $48.32 | $43.81 | 9,578 | 
| 2020-07-23 | $48.00 | $48.33 | $48.00 | $48.33 | $43.82 | 11,145 | 
| 2020-07-22 | $48.01 | $48.33 | $48.01 | $48.28 | $43.78 | 3,602 | 
| 2020-07-21 | $48.01 | $48.16 | $47.86 | $47.93 | $43.46 | 7,428 | 
| 2020-07-20 | $47.60 | $47.95 | $47.60 | $47.94 | $43.47 | 6,725 | 
| 2020-07-17 | $47.60 | $47.68 | $47.38 | $47.68 | $43.23 | 6,313 | 
| 2020-07-16 | $47.10 | $47.55 | $47.10 | $47.50 | $43.07 | 29,164 | 
| 2020-07-15 | $47.13 | $47.44 | $47.08 | $47.44 | $43.01 | 9,593 | 
| 2020-07-14 | $46.67 | $47.13 | $46.67 | $47.13 | $42.73 | 20,619 | 
| 2020-07-13 | $46.84 | $47.14 | $46.74 | $46.77 | $42.41 | 33,018 | 
| 2020-07-10 | $46.54 | $46.95 | $46.54 | $46.95 | $42.57 | 22,491 | 
| 2020-07-09 | $46.68 | $46.85 | $46.48 | $46.81 | $42.44 | 10,882 | 
| 2020-07-08 | $46.89 | $47.16 | $46.77 | $46.83 | $42.46 | 80,274 | 
| 2020-07-07 | $47.00 | $47.01 | $46.71 | $46.71 | $42.35 | 9,919 | 
| 2020-07-06 | $46.93 | $47.09 | $46.80 | $47.09 | $42.70 | 20,479 | 
| 2020-07-02 | $46.51 | $46.79 | $46.51 | $46.64 | $42.29 | 27,032 | 
| 2020-07-01 | $46.20 | $46.54 | $46.17 | $46.39 | $42.06 | 16,100 | 
| 2020-06-30 | $46.22 | $46.31 | $46.17 | $46.27 | $41.79 | 64,360 | 
| 2020-06-29 | $46.13 | $46.22 | $46.02 | $46.14 | $41.67 | 5,615 | 
| 2020-06-26 | $46.33 | $46.58 | $46.02 | $46.32 | $41.83 | 10,420 | 
| 2020-06-25 | $46.29 | $46.78 | $46.29 | $46.78 | $42.25 | 13,803 | 
| 2020-06-24 | $46.98 | $46.98 | $46.45 | $46.67 | $42.15 | 13,130 | 
| 2020-06-23 | $47.19 | $47.27 | $46.93 | $47.01 | $42.46 | 15,651 | 
| 2020-06-22 | $47.06 | $47.15 | $46.87 | $47.13 | $42.56 | 10,800 | 
| 2020-06-19 | $46.94 | $47.26 | $46.74 | $46.99 | $42.44 | 11,589 | 
| 2020-06-18 | $46.95 | $47.21 | $46.95 | $47.07 | $42.51 | 7,961 | 
| 2020-06-17 | $47.45 | $47.45 | $47.10 | $47.20 | $42.63 | 4,317 | 
| 2020-06-16 | $47.37 | $47.55 | $47.11 | $47.11 | $42.55 | 20,000 | 
| 2020-06-15 | $46.63 | $47.04 | $46.46 | $47.01 | $42.46 | 47,596 | 
| 2020-06-12 | $46.79 | $46.84 | $46.36 | $46.73 | $42.20 | 7,003 | 
| 2020-06-11 | $46.72 | $47.06 | $46.10 | $46.46 | $41.96 | 199,392 | 
| 2020-06-10 | $47.48 | $47.71 | $47.34 | $47.65 | $43.03 | 26,655 | 
| 2020-06-09 | $47.50 | $47.72 | $47.34 | $47.71 | $43.09 | 29,644 | 
| 2020-06-08 | $47.75 | $48.00 | $47.75 | $47.92 | $43.28 | 5,447 | 
| 2020-06-05 | $47.68 | $48.00 | $47.68 | $47.84 | $43.20 | 7,568 | 
| 2020-06-04 | $47.50 | $47.50 | $47.36 | $47.38 | $42.79 | 183,905 | 
| 2020-06-03 | $47.02 | $47.42 | $47.02 | $47.39 | $42.80 | 158,462 | 
| 2020-06-02 | $46.75 | $46.92 | $46.75 | $46.90 | $42.36 | 11,000 | 
| 2020-06-01 | $46.00 | $46.29 | $46.00 | $46.20 | $41.72 | 34,685 | 
| 2020-05-29 | $46.08 | $46.37 | $46.03 | $46.37 | $41.71 | 48,284 | 
| 2020-05-28 | $45.99 | $46.48 | $45.99 | $46.15 | $41.51 | 12,489 | 
| 2020-05-27 | $46.21 | $46.21 | $45.86 | $46.20 | $41.56 | 51,843 | 
| 2020-05-26 | $45.48 | $45.91 | $45.48 | $45.70 | $41.11 | 6,284 | 
| 2020-05-22 | $45.37 | $45.37 | $45.14 | $45.25 | $40.70 | 5,166 | 
| 2020-05-21 | $45.09 | $45.21 | $45.09 | $45.17 | $40.63 | 2,002 | 
| 2020-05-20 | $45.00 | $45.17 | $45.00 | $45.17 | $40.63 | 6,750 | 
| 2020-05-19 | $44.45 | $44.79 | $44.45 | $44.57 | $40.09 | 5,240 | 
| 2020-05-18 | $44.18 | $44.56 | $44.15 | $44.48 | $40.01 | 110,424 | 
| 2020-05-15 | $43.65 | $43.95 | $43.65 | $43.86 | $39.45 | 13,289 | 
| 2020-05-14 | $43.56 | $44.15 | $43.56 | $43.87 | $39.46 | 4,583 | 
| 2020-05-13 | $44.16 | $44.25 | $43.81 | $43.82 | $39.42 | 5,492 | 
| 2020-05-12 | $44.32 | $44.37 | $44.00 | $44.00 | $39.58 | 5,643 | 
| 2020-05-11 | $44.23 | $44.30 | $44.18 | $44.29 | $39.84 | 53,700 | 
| 2020-05-08 | $44.07 | $44.30 | $44.07 | $44.26 | $39.81 | 8,398 | 
| 2020-05-07 | $43.87 | $44.07 | $43.85 | $43.85 | $39.45 | 6,621 | 
| 2020-05-06 | $43.91 | $43.96 | $43.65 | $43.70 | $39.31 | 24,900 | 
| 2020-05-05 | $43.89 | $44.20 | $43.89 | $44.17 | $39.73 | 27,321 | 
| 2020-05-04 | $44.00 | $44.16 | $43.90 | $43.93 | $39.52 | 4,300 | 
| 2020-05-01 | $43.86 | $44.03 | $43.68 | $43.78 | $39.38 | 24,904 | 
| 2020-04-30 | $44.40 | $44.66 | $43.94 | $44.33 | $39.71 | 16,914 | 
| 2020-04-29 | $44.25 | $44.30 | $44.05 | $44.24 | $39.63 | 7,600 | 
| 2020-04-28 | $44.25 | $44.25 | $43.63 | $43.77 | $39.21 | 3,863 | 
| 2020-04-27 | $44.08 | $44.10 | $43.91 | $44.10 | $39.50 | 2,555 | 
| 2020-04-24 | $43.93 | $44.12 | $43.78 | $44.12 | $39.52 | 8,951 | 
| 2020-04-23 | $43.64 | $44.26 | $43.64 | $43.78 | $39.22 | 23,526 | 
| 2020-04-22 | $44.16 | $44.63 | $43.97 | $44.05 | $39.46 | 9,131 | 
| 2020-04-21 | $44.64 | $44.64 | $43.98 | $43.98 | $39.40 | 8,053 | 
| 2020-04-20 | $44.57 | $45.15 | $44.57 | $44.65 | $40.00 | 12,495 | 
| 2020-04-17 | $44.82 | $45.11 | $44.78 | $45.00 | $40.31 | 27,170 | 
| 2020-04-16 | $45.07 | $45.14 | $44.55 | $45.14 | $40.43 | 5,683 | 
| 2020-04-15 | $44.69 | $45.00 | $44.47 | $45.00 | $40.31 | 17,401 | 
| 2020-04-14 | $44.91 | $45.17 | $44.78 | $45.06 | $40.36 | 185,709 | 
| 2020-04-13 | $45.25 | $45.26 | $44.53 | $44.79 | $40.12 | 42,628 | 
| 2020-04-09 | $43.18 | $44.94 | $43.18 | $44.94 | $40.26 | 64,766 | 
| 2020-04-08 | $42.06 | $42.40 | $41.58 | $42.40 | $37.98 | 58,410 | 
| 2020-04-07 | $42.10 | $42.13 | $41.34 | $41.69 | $37.34 | 12,609 | 
| 2020-04-06 | $42.08 | $42.08 | $40.94 | $41.29 | $36.99 | 25,423 | 
| 2020-04-03 | $41.05 | $41.39 | $40.69 | $40.90 | $36.64 | 52,368 | 
| 2020-04-02 | $40.73 | $41.79 | $40.25 | $41.14 | $36.85 | 163,928 | 
| 2020-04-01 | $41.47 | $41.52 | $40.77 | $41.36 | $37.05 | 84,657 | 
| 2020-03-31 | $42.00 | $42.36 | $41.71 | $42.28 | $37.71 | 28,375 | 
| 2020-03-30 | $41.84 | $41.84 | $41.10 | $41.64 | $37.14 | 8,268 | 
| 2020-03-27 | $40.15 | $41.67 | $40.15 | $41.04 | $36.60 | 32,711 | 
| 2020-03-26 | $39.88 | $40.96 | $39.76 | $40.96 | $36.53 | 33,897 | 
| 2020-03-25 | $39.63 | $39.80 | $38.47 | $39.65 | $35.36 | 22,827 | 
| 2020-03-24 | $36.66 | $38.83 | $36.66 | $38.45 | $34.29 | 47,330 | 
| 2020-03-23 | $36.47 | $36.70 | $35.97 | $36.11 | $32.21 | 58,075 | 
| 2020-03-20 | $36.96 | $37.98 | $36.51 | $37.03 | $33.03 | 76,963 | 
| 2020-03-19 | $38.10 | $38.67 | $36.71 | $36.77 | $32.79 | 112,025 | 
| 2020-03-18 | $40.40 | $40.84 | $38.28 | $38.30 | $34.16 | 54,450 | 
| 2020-03-17 | $41.53 | $41.84 | $41.07 | $41.84 | $37.32 | 31,008 | 
| 2020-03-16 | $42.01 | $42.93 | $41.72 | $41.76 | $37.25 | 33,608 | 
| 2020-03-13 | $44.40 | $44.67 | $43.52 | $44.67 | $39.84 | 33,862 | 
| 2020-03-12 | $44.07 | $44.68 | $40.96 | $43.67 | $38.95 | 177,660 | 
| 2020-03-11 | $46.43 | $46.52 | $45.46 | $45.66 | $40.72 | 20,118 | 
| 2020-03-10 | $46.84 | $46.93 | $46.30 | $46.88 | $41.81 | 147,298 | 
| 2020-03-09 | $46.15 | $46.87 | $45.96 | $46.30 | $41.29 | 60,065 | 
| 2020-03-06 | $48.39 | $48.39 | $48.13 | $48.31 | $43.09 | 13,078 | 
| 2020-03-05 | $48.88 | $48.96 | $48.61 | $48.73 | $43.46 | 15,047 | 
| 2020-03-04 | $49.25 | $49.25 | $48.90 | $49.15 | $43.84 | 48,223 | 
| 2020-03-03 | $48.73 | $49.29 | $48.63 | $48.73 | $43.46 | 124,413 | 
| 2020-03-02 | $48.39 | $48.66 | $48.17 | $48.63 | $43.37 | 157,494 | 
| 2020-02-28 | $48.13 | $48.41 | $48.01 | $48.39 | $43.01 | 31,899 | 
| 2020-02-27 | $48.81 | $48.83 | $48.42 | $48.48 | $43.09 | 114,533 | 
| 2020-02-26 | $49.26 | $49.30 | $49.01 | $49.09 | $43.63 | 16,775 | 
| 2020-02-25 | $49.38 | $49.40 | $49.07 | $49.12 | $43.66 | 93,900 | 
| 2020-02-24 | $49.36 | $49.38 | $49.22 | $49.23 | $43.75 | 13,450 | 
| 2020-02-21 | $49.67 | $49.76 | $49.67 | $49.72 | $44.19 | 53,694 | 
| 2020-02-20 | $49.71 | $49.73 | $49.66 | $49.70 | $44.17 | 7,776 | 
| 2020-02-19 | $49.69 | $49.73 | $49.63 | $49.69 | $44.16 | 7,337 | 
| 2020-02-18 | $49.71 | $49.73 | $49.63 | $49.65 | $44.13 | 8,505 | 
| 2020-02-14 | $49.76 | $49.76 | $49.70 | $49.72 | $44.19 | 8,024 | 
| 2020-02-13 | $49.76 | $49.78 | $49.70 | $49.74 | $44.21 | 25,383 | 
| 2020-02-12 | $49.75 | $49.84 | $49.75 | $49.84 | $44.30 | 24,516 | 
| 2020-02-11 | $49.65 | $49.76 | $49.64 | $49.72 | $44.19 | 15,658 | 
| 2020-02-10 | $49.61 | $49.64 | $49.59 | $49.62 | $44.10 | 13,283 | 
| 2020-02-07 | $49.55 | $49.67 | $49.55 | $49.64 | $44.12 | 45,599 | 
| 2020-02-06 | $49.64 | $49.64 | $49.55 | $49.58 | $44.07 | 69,762 | 
| 2020-02-05 | $49.58 | $49.66 | $49.55 | $49.60 | $44.08 | 10,092 | 
| 2020-02-04 | $49.55 | $49.55 | $49.48 | $49.54 | $44.03 | 128,332 | 
| 2020-02-03 | $49.45 | $49.45 | $49.36 | $49.37 | $43.88 | 10,855 | 
| 2020-01-31 | $49.69 | $49.69 | $49.48 | $49.60 | $43.93 | 87,932 | 
| 2020-01-30 | $49.62 | $49.62 | $49.50 | $49.59 | $43.92 | 7,752 | 
| 2020-01-29 | $49.59 | $49.68 | $49.59 | $49.61 | $43.94 | 5,727 | 
| 2020-01-28 | $49.54 | $49.61 | $49.47 | $49.58 | $43.91 | 6,559 | 
| 2020-01-27 | $49.38 | $49.42 | $49.27 | $49.35 | $43.71 | 12,090 | 
| 2020-01-24 | $49.78 | $49.81 | $49.60 | $49.68 | $44.00 | 8,915 | 
| 2020-01-23 | $49.87 | $49.87 | $49.74 | $49.82 | $44.13 | 9,627 | 
| 2020-01-22 | $49.99 | $49.99 | $49.90 | $49.96 | $44.25 | 8,187 | 
| 2020-01-21 | $49.91 | $50.06 | $49.89 | $49.91 | $44.21 | 15,564 | 
| 2020-01-17 | $50.07 | $50.07 | $49.92 | $50.04 | $44.32 | 30,353 | 
| 2020-01-16 | $50.05 | $50.09 | $49.97 | $50.06 | $44.34 | 21,691 | 
| 2020-01-15 | $49.98 | $50.06 | $49.98 | $50.06 | $44.34 | 9,628 | 
| 2020-01-14 | $49.93 | $49.95 | $49.86 | $49.88 | $44.18 | 9,509 | 
| 2020-01-13 | $49.97 | $49.99 | $49.88 | $49.99 | $44.28 | 26,091 | 
| 2020-01-10 | $49.87 | $49.97 | $49.86 | $49.94 | $44.23 | 42,356 | 
| 2020-01-09 | $49.82 | $49.92 | $49.82 | $49.91 | $44.21 | 9,058 | 
| 2020-01-08 | $49.90 | $49.91 | $49.84 | $49.88 | $44.18 | 6,872 | 
| 2020-01-07 | $49.86 | $49.94 | $49.86 | $49.91 | $44.21 | 12,399 | 
| 2020-01-06 | $49.96 | $50.01 | $49.90 | $50.00 | $44.29 | 39,198 | 
| 2020-01-03 | $49.84 | $50.00 | $49.84 | $49.95 | $44.24 | 30,427 | 
| 2020-01-02 | $49.94 | $50.03 | $49.90 | $49.98 | $44.27 | 27,353 | 
| 2019-12-31 | $49.89 | $49.93 | $49.82 | $49.83 | $44.14 | 15,889 | 
| 2019-12-30 | $49.92 | $49.92 | $49.77 | $49.87 | $44.17 | 9,424 | 
| 2019-12-27 | $49.78 | $49.86 | $49.77 | $49.86 | $44.16 | 10,487 | 
| 2019-12-26 | $49.69 | $49.79 | $49.69 | $49.75 | $44.06 | 2,919 | 
| 2019-12-24 | $49.62 | $49.71 | $49.59 | $49.70 | $44.02 | 5,047 | 
| 2019-12-23 | $49.62 | $49.68 | $49.60 | $49.62 | $43.95 | 23,616 | 
| 2019-12-20 | $49.68 | $49.76 | $49.61 | $49.68 | $44.00 | 5,927 | 
| 2019-12-19 | $49.67 | $49.78 | $49.66 | $49.71 | $44.03 | 10,300 | 
| 2019-12-18 | $49.73 | $49.80 | $49.73 | $49.76 | $43.95 | 7,991 | 
| 2019-12-17 | $49.69 | $49.76 | $49.68 | $49.73 | $43.92 | 15,377 | 
| 2019-12-16 | $49.60 | $49.75 | $49.60 | $49.73 | $43.92 | 75,765 | 
| 2019-12-13 | $49.53 | $49.58 | $49.49 | $49.56 | $43.77 | 16,539 | 
| 2019-12-12 | $49.34 | $49.53 | $49.34 | $49.52 | $43.74 | 10,951 | 
| 2019-12-11 | $49.22 | $49.40 | $49.22 | $49.36 | $43.60 | 11,177 | 
| 2019-12-10 | $49.12 | $49.29 | $49.12 | $49.21 | $43.47 | 9,390 | 
| 2019-12-09 | $49.09 | $49.14 | $49.06 | $49.11 | $43.38 | 6,200 | 
| 2019-12-06 | $49.05 | $49.16 | $49.05 | $49.16 | $43.42 | 6,430 | 
| 2019-12-05 | $49.00 | $49.06 | $48.97 | $49.03 | $43.31 | 6,532 | 
| 2019-12-04 | $49.00 | $49.03 | $48.93 | $49.01 | $43.29 | 13,124 | 
| 2019-12-03 | $48.90 | $48.91 | $48.81 | $48.86 | $43.16 | 80,641 | 
| 2019-12-02 | $48.89 | $48.97 | $48.83 | $48.94 | $43.23 | 123,213 | 
| 2019-11-29 | $49.10 | $49.13 | $49.05 | $49.12 | $43.23 | 5,462 | 
| 2019-11-27 | $48.99 | $49.10 | $48.99 | $49.06 | $43.18 | 9,396 | 
| 2019-11-26 | $48.91 | $49.04 | $48.90 | $49.03 | $43.15 | 109,204 | 
| 2019-11-25 | $48.81 | $48.94 | $48.81 | $48.92 | $43.06 | 14,398 | 
| 2019-11-22 | $48.79 | $48.87 | $48.73 | $48.79 | $42.94 | 9,932 | 
| 2019-11-21 | $48.80 | $48.83 | $48.73 | $48.79 | $42.94 | 11,461 | 
| 2019-11-20 | $48.88 | $48.88 | $48.73 | $48.73 | $42.89 | 70,585 | 
| 2019-11-19 | $48.91 | $48.94 | $48.87 | $48.90 | $43.04 | 4,077 | 
| 2019-11-18 | $48.96 | $49.03 | $48.93 | $48.96 | $43.09 | 5,473 | 
| 2019-11-15 | $48.92 | $49.03 | $48.92 | $49.00 | $43.13 | 7,733 | 
| 2019-11-14 | $48.62 | $48.95 | $48.62 | $48.93 | $43.07 | 9,627 | 
| 2019-11-13 | $48.86 | $48.91 | $48.86 | $48.89 | $43.03 | 15,312 | 
| 2019-11-12 | $49.02 | $49.02 | $48.88 | $48.90 | $43.04 | 19,676 | 
| 2019-11-11 | $48.97 | $48.98 | $48.91 | $48.95 | $43.08 | 5,600 | 
| 2019-11-08 | $48.90 | $49.02 | $48.88 | $49.02 | $43.15 | 118,900 | 
| 2019-11-07 | $49.03 | $49.03 | $48.86 | $48.90 | $43.04 | 16,132 | 
| 2019-11-06 | $48.91 | $49.20 | $48.91 | $48.92 | $43.06 | 93,150 | 
| 2019-11-05 | $49.03 | $49.03 | $48.88 | $48.94 | $43.07 | 17,458 | 
| 2019-11-04 | $49.02 | $49.09 | $49.02 | $49.02 | $43.15 | 9,071 | 
| 2019-11-01 | $48.94 | $49.04 | $48.86 | $49.02 | $43.15 | 25,673 | 
| 2019-10-31 | $49.06 | $49.09 | $49.02 | $49.02 | $42.99 | 11,018 | 
| 2019-10-30 | $49.13 | $49.17 | $49.02 | $49.17 | $43.12 | 19,517 | 
| 2019-10-29 | $49.06 | $49.18 | $49.06 | $49.11 | $43.07 | 6,598 | 
| 2019-10-28 | $49.13 | $49.15 | $49.11 | $49.12 | $43.08 | 7,864 | 
| 2019-10-25 | $49.19 | $49.19 | $49.08 | $49.13 | $43.08 | 8,856 | 
| 2019-10-24 | $49.06 | $49.10 | $48.98 | $49.09 | $43.05 | 14,535 | 
| 2019-10-23 | $49.07 | $49.14 | $49.04 | $49.09 | $43.05 | 12,397 | 
| 2019-10-22 | $49.09 | $49.14 | $49.05 | $49.09 | $43.05 | 4,645 | 
| 2019-10-21 | $49.15 | $49.15 | $49.07 | $49.10 | $43.06 | 30,383 | 
| 2019-10-18 | $49.09 | $49.13 | $49.02 | $49.05 | $43.01 | 65,370 | 
| 2019-10-17 | $49.01 | $49.09 | $48.98 | $48.98 | $42.95 | 15,086 | 
| 2019-10-16 | $48.90 | $48.97 | $48.83 | $48.93 | $42.91 | 7,675 | 
| 2019-10-15 | $48.73 | $48.88 | $48.70 | $48.80 | $42.80 | 5,454 | 
| 2019-10-14 | $48.76 | $48.76 | $48.68 | $48.70 | $42.71 | 7,740 | 
| 2019-10-11 | $48.66 | $48.78 | $48.66 | $48.75 | $42.75 | 5,751 | 
| 2019-10-10 | $48.47 | $48.58 | $48.47 | $48.55 | $42.58 | 5,634 | 
| 2019-10-09 | $48.44 | $48.48 | $48.38 | $48.43 | $42.47 | 40,157 | 
| 2019-10-08 | $48.43 | $48.43 | $48.29 | $48.29 | $42.35 | 28,251 | 
| 2019-10-07 | $48.47 | $48.56 | $48.46 | $48.48 | $42.51 | 39,233 | 
| 2019-10-04 | $48.42 | $48.56 | $48.42 | $48.56 | $42.58 | 14,307 | 
| 2019-10-03 | $48.46 | $48.50 | $48.33 | $48.40 | $42.44 | 66,744 | 
| 2019-10-02 | $48.60 | $48.60 | $48.37 | $48.41 | $42.45 | 18,564 | 
| 2019-10-01 | $48.57 | $48.67 | $48.50 | $48.60 | $42.62 | 20,985 | 
| 2019-09-30 | $48.79 | $48.86 | $48.77 | $48.79 | $42.63 | 6,825 | 
| 2019-09-27 | $48.79 | $48.86 | $48.74 | $48.76 | $42.60 | 8,304 | 
| 2019-09-26 | $48.86 | $48.93 | $48.77 | $48.77 | $42.61 | 12,083 | 
| 2019-09-25 | $48.98 | $48.98 | $48.85 | $48.93 | $42.75 | 7,380 | 
| 2019-09-24 | $49.10 | $49.18 | $48.95 | $49.06 | $42.86 | 16,098 | 
| 2019-09-23 | $48.98 | $49.10 | $48.98 | $49.09 | $42.89 | 6,938 | 
| 2019-09-20 | $49.16 | $49.16 | $49.01 | $49.06 | $42.86 | 12,401 | 
| 2019-09-19 | $49.08 | $49.16 | $49.07 | $49.09 | $42.89 | 6,052 | 
| 2019-09-18 | $49.16 | $49.18 | $49.03 | $49.07 | $42.87 | 8,425 | 
| 2019-09-17 | $49.05 | $49.21 | $49.03 | $49.21 | $43.00 | 9,689 | 
| 2019-09-16 | $48.98 | $49.08 | $48.98 | $49.07 | $42.87 | 8,000 | 
| 2019-09-13 | $49.11 | $49.11 | $49.00 | $49.04 | $42.85 | 10,801 | 
| 2019-09-12 | $49.03 | $49.13 | $48.95 | $49.06 | $42.86 | 17,215 | 
| 2019-09-11 | $48.99 | $49.01 | $48.88 | $49.01 | $42.82 | 16,794 | 
| 2019-09-10 | $48.95 | $49.06 | $48.95 | $48.97 | $42.79 | 7,433 | 
| 2019-09-09 | $48.91 | $49.01 | $48.90 | $48.98 | $42.79 | 7,774 | 
| 2019-09-06 | $49.04 | $49.04 | $48.88 | $49.01 | $42.82 | 5,986 | 
| 2019-09-05 | $48.86 | $49.01 | $48.86 | $48.95 | $42.77 | 12,216 | 
| 2019-09-04 | $48.86 | $48.95 | $48.81 | $48.95 | $42.77 | 15,353 | 
| 2019-09-03 | $48.62 | $48.70 | $48.57 | $48.68 | $42.53 | 11,181 | 
| 2019-08-30 | $49.03 | $49.06 | $48.85 | $49.01 | $42.65 | 16,471 | 
| 2019-08-29 | $49.05 | $49.31 | $49.00 | $49.04 | $42.68 | 2,935 | 
| 2019-08-28 | $48.89 | $49.09 | $48.88 | $48.98 | $42.63 | 13,190 | 
| 2019-08-27 | $48.99 | $49.07 | $48.87 | $48.97 | $42.62 | 13,043 | 
| 2019-08-26 | $48.91 | $48.94 | $48.86 | $48.87 | $42.53 | 15,285 | 
| 2019-08-23 | $48.80 | $48.95 | $48.72 | $48.77 | $42.45 | 24,174 | 
| 2019-08-22 | $48.84 | $48.93 | $48.79 | $48.88 | $42.54 | 6,758 | 
| 2019-08-21 | $48.73 | $48.82 | $48.73 | $48.80 | $42.47 | 53,807 | 
| 2019-08-20 | $48.66 | $48.70 | $48.55 | $48.66 | $42.35 | 16,486 | 
| 2019-08-19 | $48.55 | $48.66 | $48.55 | $48.62 | $42.31 | 9,870 | 
| 2019-08-16 | $48.28 | $48.48 | $48.28 | $48.44 | $42.16 | 5,888 | 
| 2019-08-15 | $48.36 | $48.46 | $48.32 | $48.46 | $42.18 | 9,038 | 
| 2019-08-14 | $48.44 | $48.51 | $48.26 | $48.27 | $42.01 | 8,486 | 
| 2019-08-13 | $48.59 | $48.74 | $48.57 | $48.69 | $42.38 | 6,990 | 
| 2019-08-12 | $48.60 | $48.62 | $48.46 | $48.50 | $42.21 | 10,570 | 
| 2019-08-09 | $48.65 | $48.66 | $48.56 | $48.58 | $42.28 | 7,314 | 
| 2019-08-08 | $48.51 | $48.70 | $48.51 | $48.60 | $42.30 | 26,601 | 
| 2019-08-07 | $48.52 | $48.54 | $48.36 | $48.54 | $42.25 | 9,489 | 
| 2019-08-06 | $48.58 | $48.58 | $48.50 | $48.57 | $42.27 | 55,225 | 
| 2019-08-05 | $48.47 | $48.49 | $48.34 | $48.34 | $42.07 | 12,075 | 
| 2019-08-02 | $48.74 | $48.74 | $48.58 | $48.64 | $42.33 | 19,263 | 
| 2019-08-01 | $48.72 | $48.93 | $48.66 | $48.77 | $42.45 | 95,075 | 
| 2019-07-31 | $49.02 | $49.11 | $48.76 | $48.84 | $42.34 | 25,932 | 
| 2019-07-30 | $49.03 | $49.10 | $49.00 | $49.07 | $42.54 | 12,677 | 
| 2019-07-29 | $49.05 | $49.14 | $49.01 | $49.08 | $42.55 | 34,577 | 
| 2019-07-26 | $49.15 | $49.16 | $49.06 | $49.14 | $42.60 | 20,883 | 
| 2019-07-25 | $49.03 | $49.09 | $48.99 | $49.02 | $42.50 | 4,375 | 
| 2019-07-24 | $48.95 | $49.06 | $48.93 | $48.98 | $42.46 | 16,126 | 
| 2019-07-23 | $49.00 | $49.03 | $48.87 | $49.00 | $42.48 | 7,924 | 
| 2019-07-22 | $48.96 | $49.00 | $48.88 | $48.97 | $42.45 | 8,009 | 
| 2019-07-19 | $49.02 | $49.02 | $48.84 | $48.91 | $42.40 | 3,361 | 
| 2019-07-18 | $48.97 | $49.04 | $48.90 | $48.98 | $42.46 | 7,410 | 
| 2019-07-17 | $49.26 | $49.26 | $48.95 | $48.98 | $42.46 | 10,850 | 
| 2019-07-16 | $49.11 | $49.11 | $48.96 | $48.98 | $42.46 | 7,974 | 
| 2019-07-15 | $49.06 | $49.13 | $48.97 | $49.01 | $42.49 | 49,402 | 
| 2019-07-12 | $49.13 | $49.14 | $49.00 | $49.05 | $42.52 | 12,146 | 
| 2019-07-11 | $49.05 | $49.13 | $48.99 | $49.01 | $42.49 | 18,420 | 
| 2019-07-10 | $49.12 | $49.14 | $49.02 | $49.05 | $42.52 | 8,050 | 
| 2019-07-09 | $48.92 | $49.01 | $48.92 | $48.97 | $42.45 | 7,332 | 
| 2019-07-08 | $49.02 | $49.12 | $48.99 | $48.99 | $42.47 | 6,232 | 
| 2019-07-05 | $49.11 | $49.12 | $48.86 | $49.04 | $42.51 | 242,049 | 
| 2019-07-03 | $49.22 | $49.30 | $49.20 | $49.27 | $42.71 | 10,406 | 
| 2019-07-02 | $49.23 | $49.24 | $49.09 | $49.11 | $42.58 | 46,358 | 
| 2019-07-01 | $49.23 | $49.30 | $49.16 | $49.19 | $42.64 | 72,758 | 
| 2019-06-28 | $49.37 | $49.37 | $49.23 | $49.33 | $42.59 | 8,068 | 
| 2019-06-27 | $49.26 | $49.33 | $49.21 | $49.32 | $42.58 | 9,458 | 
| 2019-06-26 | $49.28 | $49.28 | $49.12 | $49.12 | $42.41 | 8,484 | 
| 2019-06-25 | $49.36 | $49.37 | $49.18 | $49.23 | $42.51 | 6,570 | 
| 2019-06-24 | $49.40 | $49.40 | $49.28 | $49.28 | $42.55 | 18,947 | 
| 2019-06-21 | $49.26 | $49.43 | $49.26 | $49.40 | $42.65 | 10,446 | 
| 2019-06-20 | $49.51 | $49.51 | $49.25 | $49.38 | $42.63 | 10,942 | 
| 2019-06-19 | $48.87 | $49.09 | $48.79 | $49.09 | $42.38 | 52,510 | 
| 2019-06-18 | $48.76 | $48.85 | $48.70 | $48.79 | $42.13 | 20,180 | 
| 2019-06-17 | $48.65 | $48.66 | $48.60 | $48.61 | $41.97 | 9,623 | 
| 2019-06-14 | $48.59 | $48.67 | $48.55 | $48.63 | $41.99 | 8,105 | 
| 2019-06-13 | $48.69 | $48.72 | $48.69 | $48.70 | $42.05 | 10,825 | 
| 2019-06-12 | $48.72 | $48.75 | $48.61 | $48.64 | $42.00 | 10,983 | 
| 2019-06-11 | $48.73 | $48.81 | $48.73 | $48.79 | $42.13 | 22,750 | 
| 2019-06-10 | $48.61 | $48.74 | $48.59 | $48.66 | $42.01 | 10,426 | 
| 2019-06-07 | $48.40 | $48.68 | $48.40 | $48.65 | $42.01 | 50,975 | 
| 2019-06-06 | $48.26 | $48.47 | $48.22 | $48.40 | $41.79 | 11,718 | 
| 2019-06-05 | $48.31 | $48.37 | $48.23 | $48.32 | $41.72 | 8,904 | 
| 2019-06-04 | $48.06 | $48.33 | $48.06 | $48.33 | $41.73 | 77,241 | 
| 2019-06-03 | $47.99 | $48.00 | $47.79 | $47.80 | $41.27 | 74,021 | 
| 2019-05-31 | $48.39 | $48.39 | $48.08 | $48.10 | $41.35 | 34,791 | 
| 2019-05-30 | $48.57 | $48.57 | $48.23 | $48.23 | $41.46 | 6,615 | 
| 2019-05-29 | $48.18 | $48.28 | $48.11 | $48.24 | $41.47 | 21,380 | 
| 2019-05-28 | $48.48 | $48.48 | $48.35 | $48.35 | $41.57 | 11,479 | 
| 2019-05-24 | $48.52 | $48.54 | $48.42 | $48.47 | $41.67 | 9,542 | 
| 2019-05-23 | $48.34 | $48.45 | $48.33 | $48.45 | $41.65 | 13,624 | 
| 2019-05-22 | $48.53 | $48.63 | $48.48 | $48.59 | $41.77 | 29,035 | 
| 2019-05-21 | $48.54 | $48.59 | $48.48 | $48.58 | $41.77 | 12,172 | 
| 2019-05-20 | $48.31 | $48.50 | $48.31 | $48.42 | $41.63 | 4,398 | 
| 2019-05-17 | $48.39 | $48.57 | $48.39 | $48.44 | $41.65 | 12,509 | 
| 2019-05-16 | $48.41 | $48.60 | $48.41 | $48.52 | $41.71 | 18,377 | 
| 2019-05-15 | $48.48 | $48.48 | $48.35 | $48.37 | $41.59 | 81,656 | 
| 2019-05-14 | $48.52 | $48.56 | $48.48 | $48.50 | $41.70 | 3,933 | 
| 2019-05-13 | $48.90 | $48.90 | $48.40 | $48.48 | $41.68 | 16,350 | 
| 2019-05-10 | $48.66 | $48.83 | $48.57 | $48.83 | $41.98 | 26,517 | 
| 2019-05-09 | $48.56 | $48.73 | $48.52 | $48.70 | $41.87 | 8,511 | 
| 2019-05-08 | $48.60 | $48.77 | $48.60 | $48.68 | $41.85 | 6,440 | 
| 2019-05-07 | $48.85 | $48.86 | $48.62 | $48.66 | $41.83 | 50,700 | 
| 2019-05-06 | $48.84 | $48.93 | $48.81 | $48.93 | $42.07 | 23,109 | 
| 2019-05-03 | $48.95 | $49.03 | $48.92 | $48.96 | $42.09 | 40,182 | 
| 2019-05-02 | $48.89 | $49.05 | $48.78 | $48.89 | $42.03 | 34,038 | 
| 2019-05-01 | $49.02 | $49.03 | $48.89 | $48.89 | $42.03 | 117,588 | 
| 2019-04-30 | $49.13 | $49.25 | $49.12 | $49.17 | $42.09 | 11,927 | 
| 2019-04-29 | $49.05 | $49.14 | $49.05 | $49.09 | $42.03 | 5,901 | 
| 2019-04-26 | $49.03 | $49.11 | $49.01 | $49.05 | $41.99 | 19,527 | 
| 2019-04-25 | $49.04 | $49.05 | $49.01 | $49.03 | $41.97 | 9,248 | 
| 2019-04-24 | $49.15 | $49.16 | $49.01 | $49.06 | $42.00 | 12,659 | 
| 2019-04-23 | $49.10 | $49.24 | $49.09 | $49.24 | $42.15 | 18,190 | 
| 2019-04-22 | $49.10 | $49.16 | $49.07 | $49.11 | $42.04 | 33,196 | 
| 2019-04-18 | $49.20 | $49.20 | $49.10 | $49.14 | $42.07 | 9,312 | 
| 2019-04-17 | $49.00 | $49.21 | $49.00 | $49.21 | $42.13 | 11,144 | 
| 2019-04-16 | $49.28 | $49.28 | $49.12 | $49.23 | $42.15 | 9,491 | 
| 2019-04-15 | $49.31 | $49.31 | $49.15 | $49.18 | $42.10 | 7,129 | 
| 2019-04-12 | $49.25 | $49.25 | $49.12 | $49.16 | $42.09 | 7,258 | 
| 2019-04-11 | $49.05 | $49.07 | $49.01 | $49.07 | $42.01 | 6,004 | 
| 2019-04-10 | $48.99 | $49.09 | $48.93 | $49.09 | $42.03 | 53,295 | 
| 2019-04-09 | $48.91 | $49.00 | $48.91 | $48.99 | $41.94 | 28,760 | 
| 2019-04-08 | $48.98 | $48.99 | $48.88 | $48.99 | $41.94 | 45,988 | 
| 2019-04-05 | $48.82 | $48.92 | $48.81 | $48.85 | $41.82 | 14,244 | 
| 2019-04-04 | $49.04 | $49.04 | $48.80 | $48.84 | $41.81 | 115,710 | 
| 2019-04-03 | $48.79 | $48.89 | $48.75 | $48.88 | $41.85 | 105,595 | 
| 2019-04-02 | $48.76 | $48.78 | $48.66 | $48.78 | $41.76 | 31,227 | 
| 2019-04-01 | $48.74 | $48.84 | $48.67 | $48.74 | $41.73 | 135,881 | 
| 2019-03-29 | $48.84 | $48.86 | $48.73 | $48.86 | $41.65 | 14,530 | 
| 2019-03-28 | $48.73 | $48.82 | $48.67 | $48.82 | $41.62 | 25,706 | 
| 2019-03-27 | $48.70 | $48.78 | $48.60 | $48.69 | $41.50 | 14,547 | 
| 2019-03-26 | $48.70 | $48.83 | $48.67 | $48.71 | $41.52 | 15,723 | 
| 2019-03-25 | $48.61 | $48.70 | $48.57 | $48.66 | $41.48 | 5,927 | 
| 2019-03-22 | $48.77 | $48.77 | $48.59 | $48.61 | $41.44 | 11,421 | 
| 2019-03-21 | $48.74 | $48.94 | $48.74 | $48.94 | $41.72 | 11,287 | 
| 2019-03-20 | $48.67 | $48.93 | $48.65 | $48.93 | $41.71 | 20,805 | 
| 2019-03-19 | $48.79 | $48.80 | $48.65 | $48.66 | $41.48 | 14,413 | 
| 2019-03-18 | $48.69 | $48.76 | $48.62 | $48.74 | $41.55 | 11,287 | 
| 2019-03-15 | $48.60 | $48.70 | $48.57 | $48.63 | $41.45 | 11,979 | 
| 2019-03-14 | $48.59 | $48.59 | $48.48 | $48.48 | $41.33 | 4,667 | 
| 2019-03-13 | $48.50 | $48.59 | $48.47 | $48.58 | $41.41 | 12,065 | 
| 2019-03-12 | $48.26 | $48.41 | $48.26 | $48.35 | $41.21 | 10,590 | 
| 2019-03-11 | $48.11 | $48.35 | $48.07 | $48.35 | $41.21 | 19,544 | 
| 2019-03-08 | $48.36 | $48.36 | $48.00 | $48.17 | $41.06 | 13,157 | 
| 2019-03-07 | $48.24 | $48.24 | $48.07 | $48.10 | $41.00 | 23,044 | 
| 2019-03-06 | $48.45 | $48.45 | $48.33 | $48.40 | $41.26 | 15,534 | 
| 2019-03-05 | $48.43 | $48.54 | $48.42 | $48.53 | $41.37 | 42,631 | 
| 2019-03-04 | $48.57 | $48.58 | $48.39 | $48.53 | $41.37 | 30,471 | 
| 2019-03-01 | $48.61 | $48.61 | $48.50 | $48.55 | $41.39 | 31,437 | 
| 2019-02-28 | $48.76 | $48.77 | $48.69 | $48.70 | $41.33 | 6,970 | 
| 2019-02-27 | $48.69 | $48.78 | $48.67 | $48.76 | $41.38 | 27,076 | 
| 2019-02-26 | $48.60 | $48.65 | $48.55 | $48.57 | $41.22 | 35,931 | 
| 2019-02-25 | $48.84 | $48.84 | $48.43 | $48.46 | $41.13 | 22,160 | 
| 2019-02-22 | $48.36 | $48.50 | $48.36 | $48.40 | $41.08 | 23,803 | 
| 2019-02-21 | $48.32 | $48.39 | $48.30 | $48.32 | $41.01 | 9,831 | 
| 2019-02-20 | $48.29 | $48.46 | $48.29 | $48.40 | $41.08 | 68,940 | 
| 2019-02-19 | $48.17 | $48.35 | $48.17 | $48.32 | $41.01 | 13,781 | 
| 2019-02-15 | $48.24 | $48.28 | $48.11 | $48.22 | $40.93 | 16,557 | 
| 2019-02-14 | $47.98 | $48.19 | $47.96 | $48.14 | $40.86 | 133,240 | 
| 2019-02-13 | $48.04 | $48.11 | $47.95 | $48.03 | $40.76 | 25,990 | 
| 2019-02-12 | $47.87 | $48.08 | $47.87 | $48.06 | $40.79 | 18,170 | 
| 2019-02-11 | $47.80 | $47.83 | $47.68 | $47.71 | $40.49 | 13,573 | 
| 2019-02-08 | $47.77 | $47.89 | $47.76 | $47.89 | $40.65 | 3,139 | 
| 2019-02-07 | $47.85 | $47.92 | $47.73 | $47.84 | $40.60 | 36,266 | 
| 2019-02-06 | $48.12 | $48.12 | $47.99 | $47.99 | $40.73 | 13,552 | 
| 2019-02-05 | $47.77 | $48.11 | $47.77 | $48.08 | $40.81 | 9,016 | 
| 2019-02-04 | $47.83 | $48.00 | $47.83 | $47.90 | $40.65 | 13,672 | 
| 2019-02-01 | $47.91 | $47.93 | $47.79 | $47.89 | $40.65 | 72,050 | 
| 2019-01-31 | $47.96 | $48.14 | $47.96 | $48.14 | $40.68 | 10,821 | 
| 2019-01-30 | $47.74 | $47.99 | $47.68 | $47.93 | $40.50 | 10,017 | 
| 2019-01-29 | $47.70 | $47.71 | $47.57 | $47.69 | $40.30 | 15,462 | 
| 2019-01-28 | $47.40 | $47.71 | $47.40 | $47.70 | $40.31 | 12,866 | 
| 2019-01-25 | $47.59 | $47.66 | $47.59 | $47.60 | $40.22 | 7,174 | 
| 2019-01-24 | $47.42 | $47.55 | $47.40 | $47.43 | $40.08 | 19,273 | 
| 2019-01-23 | $47.52 | $47.55 | $47.34 | $47.42 | $40.07 | 30,162 | 
| 2019-01-22 | $47.50 | $47.60 | $47.34 | $47.46 | $40.10 | 40,876 | 
| 2019-01-18 | $47.60 | $47.72 | $47.57 | $47.70 | $40.31 | 17,614 | 
| 2019-01-17 | $47.50 | $47.55 | $47.39 | $47.50 | $40.14 | 23,961 | 
| 2019-01-16 | $47.47 | $47.52 | $47.39 | $47.43 | $40.08 | 51,344 | 
| 2019-01-15 | $47.25 | $47.40 | $47.25 | $47.33 | $39.99 | 9,803 | 
| 2019-01-14 | $47.19 | $47.39 | $47.03 | $47.23 | $39.91 | 39,569 | 
| 2019-01-11 | $47.33 | $47.39 | $47.29 | $47.35 | $40.01 | 12,846 | 
| 2019-01-10 | $47.34 | $47.50 | $47.25 | $47.49 | $40.13 | 49,866 | 
| 2019-01-09 | $47.27 | $47.44 | $47.27 | $47.35 | $40.01 | 88,911 | 
| 2019-01-08 | $47.10 | $47.11 | $46.90 | $47.08 | $39.78 | 42,869 | 
| 2019-01-07 | $46.69 | $46.94 | $46.60 | $46.85 | $39.59 | 398,148 | 
| 2019-01-04 | $46.38 | $46.46 | $46.08 | $46.34 | $39.16 | 66,965 | 
| 2019-01-03 | $45.90 | $45.90 | $45.68 | $45.74 | $38.65 | 105,087 | 
| 2019-01-02 | $45.73 | $45.99 | $45.65 | $45.69 | $38.61 | 63,951 | 
| 2018-12-31 | $45.99 | $46.05 | $45.96 | $46.03 | $38.90 | 15,466 | 
| 2018-12-28 | $46.12 | $46.12 | $45.85 | $45.94 | $38.82 | 74,518 | 
| 2018-12-27 | $45.90 | $45.94 | $45.68 | $45.93 | $38.81 | 46,607 | 
| 2018-12-26 | $45.45 | $45.93 | $45.27 | $45.93 | $38.81 | 16,366 | 
| 2018-12-24 | $45.62 | $45.81 | $45.07 | $45.07 | $38.08 | 23,029 | 
| 2018-12-21 | $45.79 | $45.87 | $45.51 | $45.51 | $38.46 | 43,842 | 
| 2018-12-20 | $46.05 | $46.13 | $45.73 | $45.91 | $38.79 | 93,669 | 
| 2018-12-19 | $46.44 | $46.61 | $46.09 | $46.09 | $38.95 | 386,337 | 
| 2018-12-18 | $46.71 | $46.71 | $46.36 | $46.41 | $39.22 | 43,088 | 
| 2018-12-17 | $47.11 | $47.23 | $46.92 | $46.99 | $39.35 | 14,700 | 
| 2018-12-14 | $47.11 | $47.20 | $47.01 | $47.01 | $39.37 | 52,688 | 
| 2018-12-13 | $47.25 | $47.38 | $47.23 | $47.26 | $39.58 | 12,163 | 
| 2018-12-12 | $47.14 | $47.24 | $47.13 | $47.13 | $39.47 | 37,325 | 
| 2018-12-11 | $47.12 | $47.12 | $46.91 | $46.91 | $39.29 | 17,925 | 
| 2018-12-10 | $46.96 | $47.08 | $46.87 | $46.93 | $39.30 | 12,768 | 
| 2018-12-07 | $47.23 | $47.26 | $47.00 | $47.00 | $39.36 | 19,667 | 
| 2018-12-06 | $47.04 | $47.23 | $46.95 | $47.23 | $39.55 | 70,720 | 
| 2018-12-04 | $47.40 | $47.45 | $47.17 | $47.23 | $39.55 | 108,328 | 
| 2018-12-03 | $47.57 | $47.57 | $47.42 | $47.45 | $39.74 | 85,722 | 
| 2018-11-30 | $47.44 | $47.54 | $47.42 | $47.49 | $39.59 | 7,228 | 
| 2018-11-29 | $47.48 | $47.58 | $47.36 | $47.52 | $39.62 | 9,805 | 
| 2018-11-28 | $47.29 | $47.59 | $47.15 | $47.53 | $39.62 | 62,511 | 
| 2018-11-27 | $47.20 | $47.27 | $47.18 | $47.22 | $39.37 | 13,012 | 
| 2018-11-26 | $47.42 | $47.43 | $47.35 | $47.42 | $39.53 | 6,218 | 
| 2018-11-23 | $47.25 | $47.27 | $47.18 | $47.18 | $39.33 | 2,453 | 
| 2018-11-21 | $47.48 | $47.52 | $47.36 | $47.36 | $39.48 | 16,933 | 
| 2018-11-20 | $47.17 | $47.30 | $47.14 | $47.14 | $39.30 | 17,684 | 
| 2018-11-19 | $47.46 | $47.46 | $47.27 | $47.36 | $39.48 | 16,208 | 
| 2018-11-16 | $47.55 | $47.55 | $47.45 | $47.46 | $39.57 | 10,253 | 
| 2018-11-15 | $47.40 | $47.59 | $47.40 | $47.54 | $39.63 | 15,243 | 
| 2018-11-14 | $47.82 | $47.82 | $47.66 | $47.66 | $39.73 | 7,773 | 
| 2018-11-13 | $47.82 | $47.89 | $47.72 | $47.76 | $39.82 | 35,761 | 
| 2018-11-12 | $48.04 | $48.04 | $47.80 | $47.85 | $39.89 | 3,164 | 
| 2018-11-09 | $48.29 | $48.29 | $48.13 | $48.16 | $40.15 | 8,723 | 
| 2018-11-08 | $48.47 | $48.48 | $48.28 | $48.30 | $40.27 | 5,212 | 
| 2018-11-07 | $48.46 | $48.48 | $48.39 | $48.48 | $40.42 | 12,934 | 
| 2018-11-06 | $48.21 | $48.30 | $48.19 | $48.24 | $40.22 | 45,882 | 
| 2018-11-05 | $48.18 | $48.23 | $48.10 | $48.13 | $40.12 | 26,766 | 
| 2018-11-02 | $48.25 | $48.25 | $48.00 | $48.07 | $40.07 | 54,466 | 
| 2018-11-01 | $48.01 | $48.16 | $48.01 | $48.09 | $40.09 | 26,675 | 
| 2018-10-31 | $48.18 | $48.21 | $48.12 | $48.12 | $39.94 | 17,441 | 
| 2018-10-30 | $48.15 | $48.16 | $48.00 | $48.02 | $39.86 | 59,699 | 
| 2018-10-29 | $48.33 | $48.33 | $48.03 | $48.06 | $39.89 | 18,683 | 
| 2018-10-26 | $48.19 | $48.34 | $48.15 | $48.26 | $40.05 | 16,234 | 
| 2018-10-25 | $48.42 | $48.50 | $48.31 | $48.48 | $40.24 | 20,959 | 
| 2018-10-24 | $48.59 | $48.59 | $48.27 | $48.27 | $40.06 | 16,397 | 
| 2018-10-23 | $48.44 | $48.64 | $48.42 | $48.64 | $40.37 | 21,932 | 
| 2018-10-22 | $48.68 | $48.70 | $48.60 | $48.69 | $40.41 | 21,119 | 
| 2018-10-19 | $48.74 | $48.79 | $48.65 | $48.69 | $40.41 | 27,668 | 
| 2018-10-18 | $48.75 | $48.80 | $48.62 | $48.66 | $40.39 | 18,851 | 
| 2018-10-17 | $48.98 | $48.98 | $48.81 | $48.81 | $40.51 | 5,284 | 
| 2018-10-16 | $48.97 | $49.12 | $48.94 | $49.12 | $40.77 | 7,156 | 
| 2018-10-15 | $48.96 | $48.96 | $48.86 | $48.86 | $40.55 | 11,564 | 
| 2018-10-12 | $48.88 | $48.95 | $48.78 | $48.94 | $40.62 | 24,602 | 
| 2018-10-11 | $48.69 | $48.82 | $48.57 | $48.70 | $40.42 | 24,916 | 
| 2018-10-10 | $48.92 | $48.92 | $48.63 | $48.66 | $40.39 | 13,342 | 
| 2018-10-09 | $48.88 | $48.96 | $48.81 | $48.94 | $40.62 | 43,464 | 
| 2018-10-08 | $48.93 | $49.04 | $48.91 | $48.99 | $40.66 | 7,351 | 
| 2018-10-05 | $49.11 | $49.12 | $48.97 | $49.01 | $40.68 | 10,613 | 
| 2018-10-04 | $49.20 | $49.27 | $49.09 | $49.13 | $40.78 | 9,385 | 
| 2018-10-03 | $49.44 | $49.44 | $49.26 | $49.36 | $40.97 | 21,704 | 
| 2018-10-02 | $49.31 | $49.42 | $49.31 | $49.41 | $41.01 | 10,661 | 
| 2018-10-01 | $49.46 | $49.46 | $49.32 | $49.33 | $40.94 | 13,066 | 
| 2018-09-28 | $49.52 | $49.56 | $49.44 | $49.53 | $40.93 | 7,973 | 
| 2018-09-27 | $49.53 | $49.66 | $49.51 | $49.60 | $40.99 | 9,606 | 
| 2018-09-26 | $49.64 | $49.71 | $49.59 | $49.63 | $41.02 | 14,827 | 
| 2018-09-25 | $49.68 | $49.68 | $49.57 | $49.58 | $40.98 | 7,627 | 
| 2018-09-24 | $49.72 | $49.72 | $49.58 | $49.65 | $41.03 | 7,321 | 
| 2018-09-21 | $49.64 | $49.68 | $49.60 | $49.66 | $41.04 | 11,747 | 
| 2018-09-20 | $49.70 | $49.76 | $49.63 | $49.68 | $41.06 | 18,053 | 
| 2018-09-19 | $49.62 | $49.65 | $49.44 | $49.53 | $40.93 | 36,807 | 
| 2018-09-18 | $49.50 | $49.63 | $49.49 | $49.55 | $40.95 | 20,623 | 
| 2018-09-17 | $49.54 | $49.54 | $49.44 | $49.44 | $40.86 | 26,686 | 
| 2018-09-14 | $49.50 | $49.50 | $49.37 | $49.46 | $40.88 | 36,722 | 
| 2018-09-13 | $49.38 | $49.50 | $49.38 | $49.48 | $40.89 | 18,258 | 
| 2018-09-12 | $49.18 | $49.35 | $49.18 | $49.34 | $40.78 | 65,574 | 
| 2018-09-11 | $49.08 | $49.18 | $48.99 | $49.18 | $40.65 | 36,000 | 
| 2018-09-10 | $49.12 | $49.12 | $49.03 | $49.11 | $40.59 | 14,917 | 
| 2018-09-07 | $49.02 | $49.05 | $48.98 | $49.05 | $40.54 | 8,476 | 
| 2018-09-06 | $49.05 | $49.14 | $49.03 | $49.05 | $40.54 | 11,127 | 
| 2018-09-05 | $49.15 | $49.21 | $49.07 | $49.16 | $40.63 | 34,758 | 
| 2018-09-04 | $48.98 | $49.11 | $48.98 | $49.11 | $40.59 | 37,480 | 
| 2018-08-31 | $49.40 | $49.43 | $49.29 | $49.30 | $40.57 | 7,351 | 
| 2018-08-30 | $49.39 | $49.47 | $49.36 | $49.38 | $40.64 | 13,184 | 
| 2018-08-29 | $49.44 | $49.53 | $49.40 | $49.52 | $40.76 | 12,749 | 
| 2018-08-28 | $49.45 | $49.46 | $49.38 | $49.45 | $40.70 | 25,301 | 
| 2018-08-27 | $49.36 | $49.51 | $49.36 | $49.42 | $40.67 | 9,361 | 
| 2018-08-24 | $49.28 | $49.40 | $49.28 | $49.35 | $40.62 | 20,682 | 
| 2018-08-23 | $49.21 | $49.34 | $49.16 | $49.24 | $40.53 | 17,492 | 
| 2018-08-22 | $49.32 | $49.34 | $49.24 | $49.28 | $40.56 | 20,143 | 
| 2018-08-21 | $49.24 | $49.38 | $49.06 | $49.18 | $40.48 | 132,598 | 
| 2018-08-20 | $49.11 | $49.11 | $49.01 | $49.07 | $40.39 | 28,774 | 
| 2018-08-17 | $48.93 | $49.06 | $48.93 | $48.99 | $40.32 | 36,461 | 
| 2018-08-16 | $48.89 | $49.02 | $48.89 | $48.96 | $40.29 | 7,888 | 
| 2018-08-15 | $48.92 | $48.92 | $48.83 | $48.86 | $40.21 | 10,150 | 
| 2018-08-14 | $48.94 | $48.98 | $48.90 | $48.98 | $40.31 | 15,517 | 
| 2018-08-13 | $49.06 | $49.06 | $48.89 | $48.89 | $40.24 | 9,493 | 
| 2018-08-10 | $49.02 | $49.10 | $48.95 | $48.96 | $40.29 | 30,908 | 
| 2018-08-09 | $49.32 | $49.32 | $49.16 | $49.23 | $40.52 | 22,770 | 
| 2018-08-08 | $49.24 | $49.33 | $49.24 | $49.31 | $40.58 | 15,126 | 
| 2018-08-07 | $49.23 | $49.30 | $49.22 | $49.30 | $40.57 | 19,992 | 
| 2018-08-06 | $49.17 | $49.17 | $49.14 | $49.17 | $40.47 | 50,783 | 
| 2018-08-03 | $49.16 | $49.23 | $49.14 | $49.23 | $40.52 | 18,903 | 
| 2018-08-02 | $49.19 | $49.24 | $49.19 | $49.24 | $40.53 | 8,582 | 
| 2018-08-01 | $49.27 | $49.29 | $49.20 | $49.29 | $40.57 | 56,541 | 
| 2018-07-31 | $49.40 | $49.46 | $49.38 | $49.44 | $40.53 | 12,862 | 
| 2018-07-30 | $49.31 | $49.40 | $49.28 | $49.28 | $40.39 | 8,335 | 
| 2018-07-27 | $49.35 | $49.35 | $49.23 | $49.26 | $40.38 | 7,011 | 
| 2018-07-26 | $49.40 | $49.40 | $49.30 | $49.34 | $40.44 | 18,293 | 
| 2018-07-25 | $49.32 | $49.41 | $49.20 | $49.34 | $40.44 | 13,916 | 
| 2018-07-24 | $49.21 | $49.22 | $49.16 | $49.19 | $40.32 | 13,386 | 
| 2018-07-23 | $49.20 | $49.21 | $49.17 | $49.19 | $40.32 | 6,994 | 
| 2018-07-20 | $49.15 | $49.22 | $49.15 | $49.22 | $40.34 | 12,992 | 
| 2018-07-19 | $49.11 | $49.13 | $49.01 | $49.12 | $40.26 | 14,843 | 
| 2018-07-18 | $49.05 | $49.15 | $49.05 | $49.15 | $40.29 | 9,523 | 
| 2018-07-17 | $49.03 | $49.16 | $49.03 | $49.07 | $40.22 | 23,113 | 
| 2018-07-16 | $49.19 | $49.19 | $49.12 | $49.13 | $40.27 | 4,302 | 
| 2018-07-13 | $49.19 | $49.21 | $49.16 | $49.21 | $40.34 | 6,496 | 
| 2018-07-12 | $49.18 | $49.19 | $49.12 | $49.13 | $40.27 | 23,411 | 
| 2018-07-11 | $49.17 | $49.17 | $48.98 | $48.98 | $40.15 | 6,761 | 
| 2018-07-10 | $49.08 | $49.19 | $49.08 | $49.15 | $40.29 | 13,972 | 
| 2018-07-09 | $49.12 | $49.14 | $49.03 | $49.13 | $40.27 | 12,863 | 
| 2018-07-06 | $49.05 | $49.08 | $48.82 | $49.01 | $40.17 | 18,854 | 
| 2018-07-05 | $48.81 | $48.88 | $48.77 | $48.85 | $40.04 | 45,982 | 
| 2018-07-03 | $48.79 | $48.80 | $48.67 | $48.67 | $39.89 | 6,063 | 
| 2018-07-02 | $48.61 | $48.76 | $48.61 | $48.76 | $39.97 | 132,935 | 
| 2018-06-29 | $49.07 | $49.14 | $49.00 | $49.00 | $40.00 | 11,245 | 
| 2018-06-28 | $48.91 | $48.96 | $48.84 | $48.86 | $39.89 | 20,718 | 
| 2018-06-27 | $48.98 | $49.16 | $48.92 | $48.98 | $39.98 | 23,055 | 
| 2018-06-26 | $49.20 | $49.20 | $49.08 | $49.08 | $40.07 | 13,924 | 
| 2018-06-25 | $49.26 | $49.26 | $49.07 | $49.12 | $40.10 | 15,244 | 
| 2018-06-22 | $49.38 | $49.38 | $49.25 | $49.36 | $40.29 | 9,604 | 
| 2018-06-21 | $49.28 | $49.28 | $49.15 | $49.24 | $40.20 | 9,840 | 
| 2018-06-20 | $49.30 | $49.31 | $49.17 | $49.28 | $40.23 | 6,021 | 
| 2018-06-19 | $49.09 | $49.27 | $49.09 | $49.27 | $40.22 | 8,180 | 
| 2018-06-18 | $49.21 | $49.33 | $49.21 | $49.28 | $40.23 | 4,655 | 
| 2018-06-15 | $49.36 | $49.36 | $49.22 | $49.35 | $40.29 | 12,826 | 
| 2018-06-14 | $49.43 | $49.43 | $49.24 | $49.24 | $40.20 | 26,799 | 
| 2018-06-13 | $49.44 | $49.47 | $49.26 | $49.42 | $40.34 | 9,284 | 
| 2018-06-12 | $49.40 | $49.40 | $49.24 | $49.26 | $40.21 | 13,370 | 
| 2018-06-11 | $49.25 | $49.35 | $49.25 | $49.33 | $40.27 | 20,969 | 
| 2018-06-08 | $49.21 | $49.27 | $49.16 | $49.16 | $40.13 | 41,858 | 
| 2018-06-07 | $49.32 | $49.35 | $49.24 | $49.31 | $40.25 | 43,696 | 
| 2018-06-06 | $49.08 | $49.23 | $49.08 | $49.23 | $40.19 | 42,667 | 
| 2018-06-05 | $48.96 | $49.15 | $48.96 | $49.14 | $40.12 | 33,862 | 
| 2018-06-04 | $48.97 | $49.08 | $48.94 | $49.08 | $40.07 | 46,164 | 
| 2018-06-01 | $48.93 | $49.01 | $48.84 | $48.87 | $39.89 | 109,156 | 
| 2018-05-31 | $49.11 | $49.11 | $48.92 | $48.94 | $39.79 | 18,233 | 
| 2018-05-30 | $49.00 | $49.05 | $48.88 | $49.04 | $39.88 | 19,498 | 
| 2018-05-29 | $48.91 | $48.92 | $48.70 | $48.81 | $39.69 | 37,685 | 
| 2018-05-25 | $49.17 | $49.17 | $49.05 | $49.12 | $39.94 | 33,633 | 
| 2018-05-24 | $49.19 | $49.33 | $49.18 | $49.25 | $40.05 | 23,494 | 
| 2018-05-23 | $49.21 | $49.29 | $49.09 | $49.29 | $40.08 | 57,261 | 
| 2018-05-22 | $49.35 | $49.37 | $49.19 | $49.34 | $40.12 | 78,934 | 
| 2018-05-21 | $49.26 | $49.39 | $49.19 | $49.38 | $40.15 | 23,584 | 
| 2018-05-18 | $49.30 | $49.35 | $49.17 | $49.17 | $39.98 | 34,727 | 
| 2018-05-17 | $49.35 | $49.45 | $49.26 | $49.28 | $40.07 | 22,363 | 
| 2018-05-16 | $49.45 | $49.48 | $49.30 | $49.30 | $40.09 | 48,755 | 
| 2018-05-15 | $49.53 | $49.58 | $49.42 | $49.56 | $40.30 | 17,847 | 
| 2018-05-14 | $49.70 | $49.79 | $49.61 | $49.62 | $40.35 | 18,907 | 
| 2018-05-11 | $49.76 | $49.76 | $49.60 | $49.62 | $40.35 | 13,635 | 
| 2018-05-10 | $49.71 | $49.76 | $49.61 | $49.71 | $40.42 | 15,359 | 
| 2018-05-09 | $49.54 | $49.56 | $49.48 | $49.48 | $40.23 | 6,504 | 
| 2018-05-08 | $49.55 | $49.55 | $49.45 | $49.50 | $40.25 | 18,878 | 
| 2018-05-07 | $49.59 | $49.60 | $49.48 | $49.58 | $40.31 | 15,896 | 
| 2018-05-04 | $49.50 | $49.56 | $49.50 | $49.53 | $40.27 | 15,568 | 
| 2018-05-03 | $49.63 | $49.65 | $49.48 | $49.65 | $40.37 | 38,378 | 
| 2018-05-02 | $49.64 | $49.73 | $49.48 | $49.56 | $40.30 | 26,300 | 
| 2018-05-01 | $49.73 | $49.82 | $49.63 | $49.67 | $40.39 | 14,960 | 
| 2018-04-30 | $50.03 | $50.06 | $49.90 | $49.90 | $40.42 | 16,727 | 
| 2018-04-27 | $50.01 | $50.08 | $49.97 | $49.99 | $40.49 | 9,387 | 
| 2018-04-26 | $50.14 | $50.16 | $49.99 | $50.16 | $40.63 | 14,415 | 
| 2018-04-25 | $50.04 | $50.10 | $49.91 | $49.96 | $40.47 | 20,770 | 
| 2018-04-24 | $50.20 | $50.26 | $50.04 | $50.25 | $40.71 | 22,862 | 
| 2018-04-23 | $50.30 | $50.30 | $50.11 | $50.11 | $40.59 | 11,147 | 
| 2018-04-20 | $50.42 | $50.45 | $50.28 | $50.28 | $40.73 | 9,686 | 
| 2018-04-19 | $50.55 | $50.66 | $50.50 | $50.65 | $41.03 | 12,265 | 
| 2018-04-18 | $50.77 | $50.79 | $50.59 | $50.59 | $40.98 | 9,690 | 
| 2018-04-17 | $50.75 | $50.83 | $50.65 | $50.78 | $41.13 | 10,903 | 
| 2018-04-16 | $50.63 | $50.69 | $50.54 | $50.54 | $40.94 | 12,908 | 
| 2018-04-13 | $50.42 | $50.64 | $50.37 | $50.38 | $40.81 | 28,569 | 
| 2018-04-12 | $50.47 | $50.59 | $50.39 | $50.43 | $40.85 | 25,905 | 
| 2018-04-11 | $50.27 | $50.50 | $50.27 | $50.41 | $40.83 | 10,628 | 
| 2018-04-10 | $50.18 | $50.46 | $50.15 | $50.41 | $40.83 | 27,299 | 
| 2018-04-09 | $50.01 | $50.42 | $50.01 | $50.27 | $40.72 | 82,769 | 
| 2018-04-06 | $49.96 | $50.02 | $49.77 | $49.99 | $40.49 | 48,674 | 
| 2018-04-05 | $49.96 | $50.01 | $49.84 | $49.84 | $40.37 | 21,399 | 
| 2018-04-04 | $49.77 | $49.98 | $49.64 | $49.83 | $40.36 | 233,045 | 
| 2018-04-03 | $49.69 | $49.81 | $49.69 | $49.81 | $40.35 | 10,894 | 
| 2018-04-02 | $49.95 | $49.95 | $49.59 | $49.66 | $40.23 | 59,801 | 
| 2018-03-29 | $50.14 | $50.14 | $49.93 | $50.14 | $40.46 | 10,494 | 
| 2018-03-28 | $49.94 | $50.04 | $49.67 | $49.69 | $40.10 | 47,489 | 
| 2018-03-27 | $49.97 | $50.22 | $49.85 | $49.92 | $40.29 | 17,828 | 
| 2018-03-26 | $50.16 | $50.18 | $49.94 | $50.04 | $40.38 | 8,163 | 
| 2018-03-23 | $49.84 | $50.04 | $49.64 | $49.83 | $40.21 | 13,332 | 
| 2018-03-22 | $49.85 | $50.05 | $49.74 | $49.74 | $40.14 | 11,583 | 
| 2018-03-21 | $50.07 | $50.14 | $49.95 | $50.08 | $40.41 | 24,875 | 
| 2018-03-20 | $49.95 | $50.18 | $49.93 | $50.18 | $40.50 | 7,856 | 
| 2018-03-19 | $50.14 | $50.16 | $49.98 | $50.16 | $40.48 | 7,389 | 
| 2018-03-16 | $50.10 | $50.16 | $49.94 | $50.14 | $40.46 | 9,045 | 
| 2018-03-15 | $50.16 | $50.34 | $50.05 | $50.34 | $40.63 | 32,945 | 
| 2018-03-14 | $50.18 | $50.22 | $49.99 | $50.10 | $40.43 | 73,158 | 
| 2018-03-13 | $50.33 | $50.39 | $50.21 | $50.32 | $40.61 | 19,424 | 
| 2018-03-12 | $50.30 | $50.43 | $50.21 | $50.40 | $40.67 | 11,820 | 
| 2018-03-09 | $50.27 | $50.47 | $50.22 | $50.47 | $40.73 | 15,756 | 
| 2018-03-08 | $50.33 | $50.33 | $50.16 | $50.26 | $40.56 | 7,897 | 
| 2018-03-07 | $50.17 | $50.46 | $49.80 | $50.45 | $40.71 | 21,584 | 
| 2018-03-06 | $50.23 | $50.36 | $49.98 | $50.36 | $40.64 | 16,539 | 
| 2018-03-05 | $50.00 | $50.34 | $50.00 | $50.34 | $40.63 | 22,726 | 
| 2018-03-02 | $49.98 | $50.26 | $49.98 | $50.26 | $40.56 | 6,112 | 
| 2018-03-01 | $50.01 | $50.18 | $49.95 | $50.18 | $40.50 | 10,397 | 
| 2018-02-28 | $50.44 | $50.52 | $50.25 | $50.34 | $40.48 | 18,683 | 
| 2018-02-27 | $50.55 | $50.55 | $50.33 | $50.41 | $40.53 | 11,741 | 
| 2018-02-26 | $50.52 | $50.58 | $50.43 | $50.47 | $40.58 | 11,283 | 
| 2018-02-23 | $50.18 | $50.51 | $50.18 | $50.36 | $40.49 | 10,353 | 
| 2018-02-22 | $50.30 | $50.47 | $50.26 | $50.33 | $40.47 | 14,242 | 
| 2018-02-21 | $50.35 | $50.61 | $50.25 | $50.32 | $40.46 | 13,731 | 
| 2018-02-20 | $50.52 | $50.57 | $50.30 | $50.40 | $40.53 | 31,429 | 
| 2018-02-16 | $50.55 | $50.67 | $50.54 | $50.57 | $40.66 | 13,902 | 
| 2018-02-15 | $50.26 | $50.50 | $50.25 | $50.39 | $40.52 | 11,271 | 
| 2018-02-14 | $49.80 | $50.25 | $49.77 | $50.02 | $40.22 | 36,618 | 
| 2018-02-13 | $49.89 | $50.13 | $49.89 | $50.13 | $40.31 | 15,327 | 
| 2018-02-12 | $49.86 | $50.12 | $49.86 | $50.11 | $40.29 | 8,858 | 
| 2018-02-09 | $50.12 | $50.12 | $49.51 | $49.64 | $39.92 | 98,106 | 
| 2018-02-08 | $50.49 | $50.49 | $50.21 | $50.23 | $40.39 | 15,011 | 
| 2018-02-07 | $50.74 | $50.75 | $50.45 | $50.46 | $40.58 | 14,442 | 
| 2018-02-06 | $50.31 | $50.73 | $50.25 | $50.73 | $40.79 | 15,254 | 
| 2018-02-05 | $50.76 | $50.87 | $50.46 | $50.47 | $40.58 | 13,054 | 
| 2018-02-02 | $50.93 | $50.96 | $50.71 | $50.85 | $40.89 | 18,170 | 
| 2018-02-01 | $51.17 | $51.24 | $51.02 | $51.24 | $41.20 | 65,876 | 
| 2018-01-31 | $51.39 | $51.39 | $51.25 | $51.32 | $41.13 | 17,047 | 
| 2018-01-30 | $51.37 | $51.37 | $51.14 | $51.29 | $41.10 | 23,199 | 
| 2018-01-29 | $51.43 | $51.45 | $51.29 | $51.42 | $41.21 | 15,397 | 
| 2018-01-26 | $51.53 | $51.59 | $51.41 | $51.59 | $41.34 | 14,481 | 
| 2018-01-25 | $51.52 | $51.63 | $51.35 | $51.53 | $41.29 | 22,373 | 
| 2018-01-24 | $51.35 | $51.51 | $51.34 | $51.50 | $41.27 | 14,984 | 
| 2018-01-23 | $51.31 | $51.35 | $51.13 | $51.35 | $41.15 | 65,984 | 
| 2018-01-22 | $51.24 | $51.32 | $51.13 | $51.16 | $41.00 | 17,111 | 
| 2018-01-19 | $51.12 | $51.23 | $51.01 | $51.23 | $41.05 | 59,754 | 
| 2018-01-18 | $51.14 | $51.16 | $51.00 | $51.01 | $40.88 | 9,851 | 
| 2018-01-17 | $51.09 | $51.26 | $51.05 | $51.20 | $41.03 | 19,648 | 
| 2018-01-16 | $51.14 | $51.19 | $51.10 | $51.16 | $41.00 | 20,125 | 
| 2018-01-12 | $51.02 | $51.31 | $50.97 | $51.31 | $41.12 | 59,633 | 
| 2018-01-11 | $50.89 | $51.02 | $50.81 | $51.02 | $40.89 | 24,145 | 
| 2018-01-10 | $50.83 | $50.86 | $50.71 | $50.86 | $40.76 | 23,670 | 
| 2018-01-09 | $50.86 | $50.96 | $50.82 | $50.93 | $40.81 | 73,276 | 
| 2018-01-08 | $50.99 | $51.16 | $50.93 | $51.15 | $40.99 | 61,010 | 
| 2018-01-05 | $51.06 | $51.13 | $51.01 | $51.04 | $40.90 | 25,747 | 
| 2018-01-04 | $50.97 | $51.05 | $50.91 | $50.93 | $40.81 | 74,001 | 
| 2018-01-03 | $50.81 | $50.93 | $50.76 | $50.93 | $40.81 | 19,774 | 
| 2018-01-02 | $50.67 | $50.80 | $50.60 | $50.68 | $40.61 | 96,621 | 
| 2017-12-29 | $50.56 | $50.68 | $50.45 | $50.45 | $40.43 | 27,147 | 
| 2017-12-28 | $50.46 | $50.53 | $50.45 | $50.53 | $40.49 | 5,449 | 
| 2017-12-27 | $50.48 | $50.49 | $50.38 | $50.38 | $40.37 | 32,264 | 
| 2017-12-26 | $50.40 | $50.46 | $50.33 | $50.46 | $40.44 | 9,010 | 
| 2017-12-22 | $50.30 | $50.35 | $50.24 | $50.27 | $40.28 | 13,834 | 
| 2017-12-21 | $50.33 | $50.42 | $50.24 | $50.39 | $40.38 | 105,199 | 
| 2017-12-20 | $50.73 | $50.82 | $50.70 | $50.81 | $40.30 | 6,354 | 
| 2017-12-19 | $50.77 | $50.81 | $50.65 | $50.81 | $40.30 | 38,184 | 
| 2017-12-18 | $50.86 | $50.86 | $50.72 | $50.72 | $40.23 | 86,254 | 
| 2017-12-15 | $50.76 | $50.77 | $50.64 | $50.75 | $40.26 | 14,708 | 
| 2017-12-14 | $50.81 | $50.86 | $50.68 | $50.69 | $40.21 | 7,144 | 
| 2017-12-13 | $50.79 | $50.86 | $50.70 | $50.84 | $40.33 | 28,617 | 
| 2017-12-12 | $50.77 | $50.83 | $50.74 | $50.80 | $40.30 | 8,195 | 
| 2017-12-11 | $50.82 | $50.83 | $50.70 | $50.82 | $40.31 | 30,003 | 
| 2017-12-08 | $50.80 | $50.80 | $50.60 | $50.61 | $40.14 | 50,548 | 
| 2017-12-07 | $50.77 | $50.84 | $50.65 | $50.80 | $40.30 | 41,588 | 
| 2017-12-06 | $50.83 | $50.83 | $50.66 | $50.69 | $40.21 | 25,296 | 
| 2017-12-05 | $50.85 | $50.92 | $50.79 | $50.85 | $40.34 | 21,580 | 
| 2017-12-04 | $50.96 | $50.96 | $50.77 | $50.86 | $40.34 | 16,248 | 
| 2017-12-01 | $50.90 | $51.01 | $50.81 | $51.00 | $40.45 | 82,408 | 
| 2017-11-30 | $51.07 | $51.18 | $51.02 | $51.05 | $40.35 | 27,589 | 
| 2017-11-29 | $51.08 | $51.08 | $51.03 | $51.07 | $40.37 | 27,632 | 
| 2017-11-28 | $51.08 | $51.13 | $51.06 | $51.06 | $40.36 | 13,098 | 
| 2017-11-27 | $51.12 | $51.17 | $51.07 | $51.13 | $40.42 | 36,431 | 
| 2017-11-24 | $51.19 | $51.22 | $51.16 | $51.17 | $40.45 | 7,322 | 
| 2017-11-22 | $50.92 | $51.00 | $50.85 | $50.96 | $40.28 | 6,542 | 
| 2017-11-21 | $50.78 | $50.85 | $50.72 | $50.82 | $40.17 | 10,486 | 
| 2017-11-20 | $50.85 | $50.89 | $50.77 | $50.88 | $40.22 | 32,910 | 
| 2017-11-17 | $50.82 | $50.85 | $50.77 | $50.77 | $40.13 | 20,554 | 
| 2017-11-16 | $50.67 | $50.78 | $50.64 | $50.70 | $40.08 | 18,574 | 
| 2017-11-15 | $50.40 | $50.44 | $50.35 | $50.37 | $39.82 | 8,060 | 
| 2017-11-14 | $50.57 | $50.74 | $50.31 | $50.72 | $40.09 | 38,021 | 
| 2017-11-13 | $50.57 | $50.64 | $50.53 | $50.63 | $40.02 | 28,906 | 
| 2017-11-10 | $50.55 | $50.61 | $50.53 | $50.61 | $40.01 | 5,886 | 
| 2017-11-09 | $50.52 | $50.68 | $50.49 | $50.67 | $40.05 | 11,725 | 
| 2017-11-08 | $50.83 | $50.87 | $50.75 | $50.76 | $40.12 | 14,218 | 
| 2017-11-07 | $50.95 | $51.00 | $50.90 | $51.00 | $40.31 | 21,171 | 
| 2017-11-06 | $50.95 | $51.07 | $50.84 | $50.87 | $40.21 | 35,031 | 
| 2017-11-03 | $51.05 | $51.07 | $50.94 | $51.07 | $40.37 | 15,341 | 
| 2017-11-02 | $50.94 | $51.09 | $50.94 | $51.04 | $40.35 | 20,483 | 
| 2017-11-01 | $50.98 | $51.10 | $50.88 | $50.91 | $40.24 | 22,771 | 
| 2017-10-31 | $51.19 | $51.21 | $51.11 | $51.21 | $40.35 | 21,328 | 
| 2017-10-30 | $51.08 | $51.18 | $51.05 | $51.10 | $40.26 | 11,745 | 
| 2017-10-27 | $51.08 | $51.34 | $51.05 | $51.12 | $40.27 | 30,998 | 
| 2017-10-26 | $51.33 | $51.33 | $51.15 | $51.21 | $40.35 | 114,238 | 
| 2017-10-25 | $51.32 | $51.33 | $51.18 | $51.24 | $40.37 | 16,094 | 
| 2017-10-24 | $51.36 | $51.37 | $51.32 | $51.34 | $40.45 | 9,317 | 
| 2017-10-23 | $51.35 | $51.45 | $51.26 | $51.45 | $40.53 | 46,335 | 
| 2017-10-20 | $51.34 | $51.35 | $51.22 | $51.22 | $40.35 | 16,408 | 
| 2017-10-19 | $51.33 | $51.51 | $51.29 | $51.51 | $40.58 | 55,911 | 
| 2017-10-18 | $51.26 | $51.29 | $51.14 | $51.15 | $40.30 | 39,355 | 
| 2017-10-17 | $51.15 | $51.22 | $51.07 | $51.22 | $40.35 | 8,682 | 
| 2017-10-16 | $51.17 | $51.19 | $51.03 | $51.03 | $40.20 | 16,023 | 
| 2017-10-13 | $51.28 | $51.28 | $51.09 | $51.09 | $40.25 | 14,316 | 
| 2017-10-12 | $51.18 | $51.26 | $51.02 | $51.02 | $40.20 | 68,897 | 
| 2017-10-11 | $51.26 | $51.31 | $51.14 | $51.18 | $40.32 | 25,440 | 
| 2017-10-10 | $51.17 | $51.17 | $51.07 | $51.08 | $40.24 | 13,981 | 
| 2017-10-09 | $51.03 | $51.12 | $50.98 | $50.98 | $40.16 | 7,353 | 
| 2017-10-06 | $51.03 | $51.08 | $50.92 | $51.07 | $40.24 | 6,255 | 
| 2017-10-05 | $51.10 | $51.15 | $50.99 | $50.99 | $40.17 | 17,092 | 
| 2017-10-04 | $51.20 | $51.20 | $50.84 | $50.91 | $40.11 | 142,322 | 
| 2017-10-03 | $51.12 | $51.20 | $51.07 | $51.20 | $40.34 | 18,306 | 
| 2017-10-02 | $51.11 | $51.19 | $51.05 | $51.19 | $40.33 | 16,333 | 
| 2017-09-29 | $51.38 | $51.43 | $51.25 | $51.42 | $40.38 | 41,979 | 
| 2017-09-28 | $51.20 | $51.25 | $51.16 | $51.16 | $40.18 | 3,661 | 
| 2017-09-27 | $51.15 | $51.22 | $51.04 | $51.19 | $40.20 | 9,853 | 
| 2017-09-26 | $51.33 | $51.35 | $51.21 | $51.21 | $40.22 | 8,161 | 
| 2017-09-25 | $51.34 | $51.35 | $51.22 | $51.33 | $40.31 | 10,143 | 
| 2017-09-22 | $51.33 | $51.40 | $51.27 | $51.38 | $40.35 | 21,833 | 
| 2017-09-21 | $51.35 | $51.39 | $51.29 | $51.36 | $40.33 | 12,338 | 
| 2017-09-20 | $51.46 | $51.46 | $51.09 | $51.13 | $40.15 | 28,839 | 
| 2017-09-19 | $51.42 | $51.42 | $51.33 | $51.41 | $40.37 | 20,784 | 
| 2017-09-18 | $51.27 | $51.37 | $51.21 | $51.29 | $40.28 | 7,381 | 
| 2017-09-15 | $51.28 | $51.32 | $51.24 | $51.27 | $40.26 | 7,850 | 
| 2017-09-14 | $51.11 | $51.25 | $51.11 | $51.22 | $40.22 | 9,973 | 
| 2017-09-13 | $51.24 | $51.29 | $51.10 | $51.28 | $40.27 | 34,345 | 
| 2017-09-12 | $51.25 | $51.42 | $51.21 | $51.34 | $40.32 | 16,370 | 
| 2017-09-11 | $51.26 | $51.30 | $51.20 | $51.30 | $40.29 | 11,265 | 
| 2017-09-08 | $51.33 | $51.33 | $51.19 | $51.28 | $40.27 | 21,498 | 
| 2017-09-07 | $51.38 | $51.38 | $51.23 | $51.34 | $40.32 | 25,137 | 
| 2017-09-06 | $51.25 | $51.28 | $51.13 | $51.24 | $40.24 | 20,425 | 
| 2017-09-05 | $51.11 | $51.19 | $51.05 | $51.19 | $40.20 | 34,236 | 
| 2017-09-01 | $51.16 | $51.26 | $50.99 | $51.13 | $40.15 | 52,147 | 
| 2017-08-31 | $51.28 | $51.38 | $51.26 | $51.38 | $40.22 | 13,282 | 
| 2017-08-30 | $51.23 | $51.28 | $51.12 | $51.25 | $40.12 | 6,668 | 
| 2017-08-29 | $51.25 | $51.30 | $51.18 | $51.28 | $40.14 | 33,369 | 
| 2017-08-28 | $51.11 | $51.20 | $51.11 | $51.16 | $40.05 | 4,730 | 
| 2017-08-25 | $51.10 | $51.16 | $50.94 | $51.05 | $39.96 | 89,320 | 
| 2017-08-24 | $50.98 | $51.00 | $50.86 | $50.92 | $39.86 | 25,283 | 
| 2017-08-23 | $50.96 | $51.00 | $50.88 | $50.98 | $39.91 | 41,185 | 
| 2017-08-22 | $50.83 | $50.98 | $50.80 | $50.87 | $39.82 | 11,791 | 
| 2017-08-21 | $50.87 | $50.87 | $50.69 | $50.71 | $39.70 | 98,154 | 
| 2017-08-18 | $50.79 | $50.84 | $50.67 | $50.81 | $39.77 | 7,679 | 
| 2017-08-17 | $50.88 | $50.92 | $50.70 | $50.79 | $39.76 | 32,823 | 
| 2017-08-16 | $50.96 | $51.01 | $50.84 | $50.99 | $39.91 | 87,447 | 
| 2017-08-15 | $50.96 | $50.96 | $50.76 | $50.96 | $39.89 | 13,557 | 
| 2017-08-14 | $51.05 | $51.05 | $50.85 | $50.93 | $39.87 | 8,564 | 
| 2017-08-11 | $50.71 | $50.95 | $50.69 | $50.85 | $39.81 | 16,766 | 
| 2017-08-10 | $51.00 | $51.00 | $50.61 | $50.63 | $39.63 | 15,408 | 
| 2017-08-09 | $51.07 | $51.17 | $50.92 | $51.13 | $40.02 | 47,798 | 
| 2017-08-08 | $51.14 | $51.33 | $51.14 | $51.24 | $40.11 | 96,074 | 
| 2017-08-07 | $51.24 | $51.32 | $51.11 | $51.28 | $40.14 | 16,924 | 
| 2017-08-04 | $51.32 | $51.32 | $51.05 | $51.10 | $40.00 | 8,661 | 
| 2017-08-03 | $51.39 | $51.45 | $51.28 | $51.30 | $40.16 | 34,633 | 
| 2017-08-02 | $51.25 | $51.44 | $51.22 | $51.44 | $40.27 | 22,794 | 
| 2017-08-01 | $51.30 | $51.37 | $51.22 | $51.27 | $40.13 | 22,967 | 
| 2017-07-31 | $51.19 | $51.50 | $51.19 | $51.38 | $40.09 | 16,112 | 
| 2017-07-28 | $51.02 | $51.36 | $51.02 | $51.36 | $40.07 | 69,218 | 
| 2017-07-27 | $51.17 | $51.19 | $51.02 | $51.13 | $39.89 | 15,038 | 
| 2017-07-26 | $51.07 | $51.27 | $51.00 | $51.22 | $39.96 | 32,477 | 
| 2017-07-25 | $51.05 | $51.12 | $51.04 | $51.10 | $39.87 | 5,525 | 
| 2017-07-24 | $51.01 | $51.10 | $50.91 | $51.09 | $39.86 | 29,015 | 
| 2017-07-21 | $50.98 | $51.04 | $50.90 | $51.02 | $39.81 | 19,718 | 
| 2017-07-20 | $50.85 | $51.16 | $50.85 | $51.16 | $39.92 | 53,550 | 
| 2017-07-19 | $50.85 | $50.96 | $50.76 | $50.95 | $39.75 | 25,929 | 
| 2017-07-18 | $50.82 | $50.97 | $50.79 | $50.85 | $39.67 | 39,689 | 
| 2017-07-17 | $50.69 | $50.78 | $50.56 | $50.66 | $39.53 | 57,251 | 
| 2017-07-14 | $50.48 | $50.65 | $50.45 | $50.51 | $39.41 | 6,715 | 
| 2017-07-13 | $50.43 | $50.51 | $50.34 | $50.49 | $39.39 | 11,029 | 
| 2017-07-12 | $50.34 | $50.42 | $50.29 | $50.42 | $39.34 | 7,969 | 
| 2017-07-11 | $50.06 | $50.33 | $50.06 | $50.16 | $39.14 | 16,705 | 
| 2017-07-10 | $50.19 | $50.28 | $50.08 | $50.22 | $39.18 | 34,004 | 
| 2017-07-07 | $49.33 | $50.26 | $49.33 | $50.26 | $39.21 | 7,651 | 
| 2017-07-06 | $50.21 | $50.32 | $50.07 | $50.24 | $39.20 | 32,052 | 
| 2017-07-05 | $50.36 | $50.36 | $50.18 | $50.30 | $39.25 | 2,431 | 
| 2017-07-03 | $50.38 | $50.38 | $50.30 | $50.30 | $39.25 | 3,113 | 
| 2017-06-30 | $50.44 | $50.54 | $50.37 | $50.49 | $39.26 | 8,280 | 
| 2017-06-29 | $50.57 | $50.57 | $50.37 | $50.49 | $39.26 | 21,135 | 
| 2017-06-28 | $50.41 | $50.63 | $50.41 | $50.52 | $39.29 | 4,599 | 
| 2017-06-27 | $50.57 | $50.57 | $50.41 | $50.41 | $39.20 | 19,155 | 
| 2017-06-26 | $50.42 | $50.42 | $50.19 | $50.19 | $39.03 | 13,335 | 
| 2017-06-23 | $50.22 | $50.25 | $50.06 | $50.22 | $39.05 | 31,187 | 
| 2017-06-22 | $50.95 | $50.95 | $49.95 | $49.96 | $38.85 | 17,600 | 
| 2017-06-21 | $50.26 | $50.26 | $50.03 | $50.11 | $38.97 | 25,952 | 
| 2017-06-20 | $50.31 | $50.31 | $50.13 | $50.24 | $39.07 | 12,864 | 
| 2017-06-19 | $50.38 | $50.41 | $50.21 | $50.30 | $39.12 | 7,597 | 
| 2017-06-16 | $50.46 | $50.46 | $50.28 | $50.45 | $39.23 | 19,832 | 
| 2017-06-15 | $50.35 | $50.45 | $50.19 | $50.29 | $39.11 | 37,063 | 
| 2017-06-14 | $50.51 | $50.57 | $50.30 | $50.40 | $39.19 | 29,401 | 
| 2017-06-13 | $50.32 | $50.43 | $50.32 | $50.37 | $39.17 | 7,990 | 
| 2017-06-12 | $50.25 | $50.35 | $50.17 | $50.34 | $39.15 | 27,435 | 
| 2017-06-09 | $50.28 | $50.35 | $50.13 | $50.16 | $39.01 | 9,061 | 
| 2017-06-08 | $50.22 | $50.36 | $50.22 | $50.32 | $39.13 | 5,200 | 
| 2017-06-07 | $50.37 | $50.46 | $50.23 | $50.40 | $39.19 | 50,467 | 
| 2017-06-06 | $50.45 | $50.47 | $50.30 | $50.39 | $39.19 | 4,414 | 
| 2017-06-05 | $50.40 | $50.45 | $50.33 | $50.36 | $39.16 | 6,400 | 
| 2017-06-02 | $50.51 | $50.51 | $50.35 | $50.36 | $39.16 | 18,721 | 
| 2017-06-01 | $50.34 | $50.42 | $50.27 | $50.41 | $39.20 | 22,436 | 
| 2017-05-31 | $50.43 | $50.48 | $50.32 | $50.44 | $39.10 | 19,433 | 
| 2017-05-30 | $50.39 | $50.43 | $50.30 | $50.42 | $39.08 | 5,825 | 
| 2017-05-26 | $50.38 | $50.38 | $50.26 | $50.26 | $38.96 | 4,925 | 
| 2017-05-25 | $50.37 | $50.42 | $50.27 | $50.28 | $38.97 | 20,176 | 
| 2017-05-24 | $50.20 | $50.39 | $50.17 | $50.38 | $39.05 | 14,563 | 
| 2017-05-23 | $50.21 | $50.34 | $50.16 | $50.27 | $38.97 | 18,645 | 
| 2017-05-22 | $50.30 | $50.34 | $50.22 | $50.34 | $39.02 | 4,844 | 
| 2017-05-19 | $50.08 | $50.21 | $50.08 | $50.21 | $38.92 | 16,967 | 
| 2017-05-18 | $49.95 | $50.00 | $49.89 | $50.00 | $38.76 | 25,101 | 
| 2017-05-17 | $50.07 | $50.11 | $49.88 | $49.95 | $38.72 | 7,054 | 
| 2017-05-16 | $50.03 | $50.11 | $49.95 | $49.95 | $38.72 | 80,162 | 
| 2017-05-15 | $49.88 | $49.98 | $49.86 | $49.98 | $38.74 | 12,455 | 
| 2017-05-12 | $49.87 | $49.87 | $49.74 | $49.82 | $38.62 | 19,237 | 
| 2017-05-11 | $49.79 | $49.79 | $49.64 | $49.67 | $38.50 | 34,596 | 
| 2017-05-10 | $49.65 | $49.76 | $49.59 | $49.67 | $38.50 | 12,162 | 
| 2017-05-09 | $49.70 | $49.72 | $49.56 | $49.56 | $38.42 | 12,376 | 
| 2017-05-08 | $49.72 | $49.72 | $49.52 | $49.64 | $38.48 | 7,110 | 
| 2017-05-05 | $49.71 | $49.75 | $49.56 | $49.75 | $38.56 | 27,146 | 
| 2017-05-04 | $49.70 | $49.77 | $49.57 | $49.60 | $38.45 | 30,271 | 
| 2017-05-03 | $49.77 | $49.80 | $49.65 | $49.75 | $38.56 | 12,257 | 
| 2017-05-02 | $49.78 | $49.78 | $49.65 | $49.68 | $38.51 | 23,289 | 
| 2017-05-01 | $49.73 | $49.73 | $49.58 | $49.60 | $38.45 | 9,900 | 
| 2017-04-28 | $49.87 | $49.87 | $49.71 | $49.86 | $38.52 | 3,647 | 
| 2017-04-27 | $49.69 | $49.79 | $49.58 | $49.78 | $38.46 | 7,605 | 
| 2017-04-26 | $49.77 | $49.81 | $49.63 | $49.63 | $38.35 | 12,005 | 
| 2017-04-25 | $49.70 | $49.80 | $49.64 | $49.66 | $38.37 | 9,272 | 
| 2017-04-24 | $49.51 | $49.64 | $49.48 | $49.64 | $38.35 | 27,856 | 
| 2017-04-21 | $49.21 | $49.32 | $49.20 | $49.32 | $38.11 | 9,055 | 
| 2017-04-20 | $49.29 | $49.35 | $49.23 | $49.35 | $38.13 | 10,069 | 
| 2017-04-19 | $49.34 | $49.34 | $49.10 | $49.10 | $37.94 | 5,207 | 
| 2017-04-18 | $49.25 | $49.30 | $49.11 | $49.30 | $38.09 | 25,349 | 
| 2017-04-17 | $49.16 | $49.24 | $49.16 | $49.16 | $37.98 | 12,241 | 
| 2017-04-13 | $49.12 | $49.13 | $49.01 | $49.08 | $37.92 | 12,618 | 
| 2017-04-12 | $49.07 | $49.17 | $48.93 | $49.01 | $37.87 | 32,193 | 
| 2017-04-11 | $48.99 | $49.17 | $48.97 | $49.07 | $37.91 | 12,721 | 
| 2017-04-10 | $49.16 | $49.16 | $48.96 | $49.13 | $37.96 | 27,654 | 
| 2017-04-07 | $49.09 | $49.17 | $49.02 | $49.16 | $37.98 | 18,680 | 
| 2017-04-06 | $49.15 | $49.20 | $48.98 | $49.03 | $37.88 | 206,863 | 
| 2017-04-05 | $49.27 | $49.29 | $49.11 | $49.18 | $38.00 | 17,989 | 
| 2017-04-04 | $49.16 | $49.19 | $49.04 | $49.19 | $38.01 | 32,176 | 
| 2017-04-03 | $49.10 | $49.20 | $48.96 | $49.05 | $37.90 | 41,800 | 
| 2017-03-31 | $49.20 | $49.37 | $49.20 | $49.36 | $38.01 | 10,363 | 
| 2017-03-30 | $49.18 | $49.27 | $49.12 | $49.19 | $37.88 | 15,167 | 
| 2017-03-29 | $49.04 | $49.22 | $49.04 | $49.22 | $37.91 | 10,760 | 
| 2017-03-28 | $49.09 | $49.18 | $49.03 | $49.17 | $37.87 | 19,877 | 
| 2017-03-27 | $48.95 | $49.04 | $48.87 | $49.04 | $37.77 | 16,250 | 
| 2017-03-24 | $48.87 | $49.01 | $48.82 | $48.82 | $37.60 | 16,685 | 
| 2017-03-23 | $48.84 | $48.91 | $48.75 | $48.84 | $37.62 | 13,178 | 
| 2017-03-22 | $48.79 | $48.81 | $48.69 | $48.81 | $37.59 | 12,555 | 
| 2017-03-21 | $49.16 | $49.16 | $48.75 | $48.75 | $37.55 | 8,751 | 
| 2017-03-20 | $48.97 | $49.10 | $48.97 | $49.07 | $37.79 | 5,941 | 
| 2017-03-17 | $49.05 | $49.12 | $49.01 | $49.05 | $37.78 | 22,763 | 
| 2017-03-16 | $49.04 | $49.19 | $49.04 | $49.17 | $37.87 | 26,052 | 
| 2017-03-15 | $48.54 | $48.93 | $48.47 | $48.93 | $37.69 | 42,891 | 
| 2017-03-14 | $48.51 | $48.51 | $48.36 | $48.48 | $37.34 | 9,498 | 
| 2017-03-13 | $48.69 | $48.69 | $48.51 | $48.69 | $37.50 | 6,194 | 
| 2017-03-10 | $48.84 | $48.84 | $48.57 | $48.66 | $37.48 | 21,939 | 
| 2017-03-09 | $48.69 | $48.71 | $48.49 | $48.50 | $37.36 | 17,015 | 
| 2017-03-08 | $48.89 | $48.89 | $48.64 | $48.72 | $37.52 | 28,715 | 
| 2017-03-07 | $49.13 | $49.13 | $48.97 | $49.04 | $37.77 | 11,415 | 
| 2017-03-06 | $49.33 | $49.33 | $49.17 | $49.24 | $37.93 | 33,187 | 
| 2017-03-03 | $49.35 | $49.42 | $49.27 | $49.34 | $38.00 | 12,789 | 
| 2017-03-02 | $49.37 | $49.38 | $49.23 | $49.24 | $37.93 | 21,555 | 
| 2017-03-01 | $49.35 | $49.47 | $49.27 | $49.31 | $37.98 | 24,869 | 
| 2017-02-28 | $49.42 | $49.49 | $49.34 | $49.42 | $37.95 | 24,672 | 
| 2017-02-27 | $49.39 | $49.43 | $49.33 | $49.42 | $37.95 | 21,022 | 
| 2017-02-24 | $49.24 | $49.39 | $49.24 | $49.28 | $37.84 | 60,968 | 
| 2017-02-23 | $49.29 | $49.35 | $49.23 | $49.29 | $37.85 | 31,061 | 
| 2017-02-22 | $49.11 | $49.32 | $49.10 | $49.21 | $37.78 | 23,792 | 
| 2017-02-21 | $49.04 | $49.28 | $49.04 | $49.27 | $37.83 | 31,231 | 
| 2017-02-17 | $49.10 | $49.16 | $49.10 | $49.13 | $37.72 | 15,652 | 
| 2017-02-16 | $49.09 | $49.20 | $49.06 | $49.20 | $37.78 | 25,319 | 
| 2017-02-15 | $49.06 | $49.17 | $49.02 | $49.11 | $37.71 | 21,967 | 
| 2017-02-14 | $49.06 | $49.10 | $48.96 | $48.98 | $37.61 | 113,280 | 
| 2017-02-13 | $49.02 | $49.11 | $49.00 | $49.10 | $37.70 | 25,893 | 
| 2017-02-10 | $49.02 | $49.14 | $48.96 | $49.09 | $37.69 | 16,486 | 
| 2017-02-09 | $49.05 | $49.11 | $49.01 | $49.04 | $37.65 | 21,238 | 
| 2017-02-08 | $49.01 | $49.13 | $48.95 | $49.06 | $37.67 | 31,413 | 
| 2017-02-07 | $49.15 | $49.15 | $49.06 | $49.12 | $37.71 | 10,417 | 
| 2017-02-06 | $49.18 | $49.19 | $49.06 | $49.19 | $37.77 | 19,193 | 
| 2017-02-03 | $49.14 | $49.23 | $49.13 | $49.23 | $37.80 | 7,324 | 
| 2017-02-02 | $49.00 | $49.11 | $48.95 | $49.11 | $37.71 | 48,041 | 
| 2017-02-01 | $49.05 | $49.05 | $48.93 | $48.99 | $37.62 | 23,552 | 
| 2017-01-31 | $49.04 | $49.20 | $49.03 | $49.19 | $37.64 | 10,998 | 
| 2017-01-30 | $49.09 | $49.10 | $48.98 | $49.10 | $37.58 | 20,009 | 
| 2017-01-27 | $49.14 | $49.14 | $49.02 | $49.04 | $37.53 | 8,202 | 
| 2017-01-26 | $49.13 | $49.17 | $48.99 | $49.14 | $37.61 | 130,840 | 
| 2017-01-25 | $49.01 | $49.22 | $49.00 | $49.22 | $37.67 | 27,513 | 
| 2017-01-24 | $48.96 | $49.10 | $48.94 | $49.04 | $37.53 | 69,405 | 
| 2017-01-23 | $48.95 | $49.05 | $48.90 | $49.00 | $37.50 | 15,349 | 
| 2017-01-20 | $49.04 | $49.05 | $48.89 | $48.94 | $37.45 | 37,384 | 
| 2017-01-19 | $48.96 | $49.06 | $48.85 | $48.99 | $37.49 | 65,393 | 
| 2017-01-18 | $49.07 | $49.14 | $48.95 | $49.03 | $37.52 | 552,621 | 
| 2017-01-17 | $49.05 | $49.10 | $48.90 | $49.01 | $37.51 | 37,430 | 
| 2017-01-13 | $48.93 | $49.06 | $48.93 | $48.99 | $37.49 | 12,725 | 
| 2017-01-12 | $49.07 | $49.07 | $48.86 | $48.87 | $37.40 | 43,177 | 
| 2017-01-11 | $48.81 | $49.08 | $48.79 | $49.04 | $37.53 | 23,657 | 
| 2017-01-10 | $48.98 | $49.01 | $48.85 | $48.89 | $37.42 | 24,867 | 
| 2017-01-09 | $48.90 | $49.00 | $48.83 | $48.97 | $37.48 | 69,351 | 
| 2017-01-06 | $48.94 | $48.96 | $48.85 | $48.90 | $37.42 | 18,028 | 
| 2017-01-05 | $48.91 | $49.11 | $48.85 | $49.08 | $37.56 | 105,671 | 
| 2017-01-04 | $48.74 | $48.91 | $48.64 | $48.91 | $37.43 | 80,166 | 
| 2017-01-03 | $48.61 | $48.64 | $48.37 | $48.62 | $37.21 | 101,691 | 
| 2016-12-30 | $48.50 | $48.53 | $48.34 | $48.48 | $37.10 | 49,269 | 
| 2016-12-29 | $48.32 | $48.47 | $48.22 | $48.47 | $37.09 | 137,761 | 
| 2016-12-28 | $48.35 | $48.35 | $48.05 | $48.17 | $36.86 | 4,188 | 
| 2016-12-27 | $48.36 | $48.43 | $48.15 | $48.30 | $36.96 | 6,106 | 
| 2016-12-23 | $48.03 | $48.36 | $48.03 | $48.36 | $37.01 | 5,576 | 
| 2016-12-22 | $48.27 | $48.32 | $48.03 | $48.23 | $36.91 | 10,562 | 
| 2016-12-21 | $48.51 | $48.65 | $48.14 | $48.56 | $36.77 | 10,829 | 
| 2016-12-20 | $48.38 | $48.64 | $48.33 | $48.64 | $36.83 | 13,581 | 
| 2016-12-19 | $48.58 | $48.66 | $48.39 | $48.59 | $36.79 | 12,858 | 
| 2016-12-16 | $48.58 | $48.58 | $48.26 | $48.51 | $36.73 | 11,001 | 
| 2016-12-15 | $48.26 | $48.84 | $48.25 | $48.47 | $36.70 | 17,772 | 
| 2016-12-14 | $48.76 | $48.88 | $48.24 | $48.31 | $36.58 | 13,754 | 
| 2016-12-13 | $48.82 | $49.05 | $48.74 | $48.80 | $36.95 | 12,956 | 
| 2016-12-12 | $48.79 | $48.88 | $48.61 | $48.82 | $36.96 | 18,794 | 
| 2016-12-09 | $48.78 | $48.79 | $48.54 | $48.69 | $36.86 | 10,565 | 
| 2016-12-08 | $48.80 | $48.81 | $48.55 | $48.77 | $36.92 | 66,100 | 
| 2016-12-07 | $48.51 | $48.80 | $48.51 | $48.80 | $36.95 | 5,602 | 
| 2016-12-06 | $48.30 | $48.51 | $48.30 | $48.36 | $36.61 | 6,196 | 
| 2016-12-05 | $48.16 | $48.45 | $48.15 | $48.35 | $36.61 | 20,339 | 
| 2016-12-02 | $48.15 | $48.24 | $48.01 | $48.24 | $36.52 | 11,384 | 
| 2016-12-01 | $48.10 | $48.10 | $47.80 | $48.04 | $36.37 | 17,227 | 
| 2016-11-30 | $48.38 | $48.38 | $48.06 | $48.08 | $36.27 | 42,681 | 
| 2016-11-29 | $48.23 | $48.37 | $48.19 | $48.37 | $36.49 | 8,004 | 
| 2016-11-28 | $48.10 | $48.41 | $48.10 | $48.29 | $36.43 | 4,267 | 
| 2016-11-25 | $48.14 | $48.25 | $48.13 | $48.25 | $36.40 | 10,218 | 
| 2016-11-23 | $48.13 | $48.20 | $48.02 | $48.03 | $36.23 | 10,157 | 
| 2016-11-22 | $48.18 | $48.27 | $48.02 | $48.18 | $36.34 | 5,839 | 
| 2016-11-21 | $48.04 | $48.09 | $47.87 | $48.09 | $36.28 | 3,529 | 
| 2016-11-18 | $48.00 | $48.03 | $47.78 | $47.93 | $36.15 | 27,988 | 
| 2016-11-17 | $48.12 | $48.15 | $47.89 | $48.00 | $36.21 | 5,329 | 
| 2016-11-16 | $47.91 | $48.08 | $47.91 | $47.96 | $36.18 | 4,126 | 
| 2016-11-15 | $47.83 | $48.10 | $47.83 | $48.10 | $36.28 | 12,433 | 
| 2016-11-14 | $47.55 | $47.75 | $47.51 | $47.70 | $35.98 | 9,605 | 
| 2016-11-11 | $47.90 | $48.03 | $47.52 | $47.52 | $35.85 | 16,730 | 
| 2016-11-10 | $48.57 | $48.57 | $48.04 | $48.05 | $36.25 | 17,560 | 
| 2016-11-09 | $48.69 | $48.69 | $48.43 | $48.58 | $36.65 | 14,819 | 
| 2016-11-08 | $48.84 | $48.95 | $48.73 | $48.90 | $36.89 | 2,278 | 
| 2016-11-07 | $48.70 | $49.06 | $48.70 | $49.04 | $36.99 | 29,998 | 
| 2016-11-04 | $48.56 | $48.70 | $48.44 | $48.44 | $36.54 | 8,419 | 
| 2016-11-03 | $48.69 | $48.69 | $48.37 | $48.56 | $36.63 | 8,596 | 
| 2016-11-02 | $48.75 | $48.80 | $48.50 | $48.50 | $36.58 | 19,842 | 
| 2016-11-01 | $48.85 | $48.86 | $48.48 | $48.64 | $36.69 | 15,902 | 
| 2016-10-31 | $49.13 | $49.13 | $48.87 | $48.92 | $36.78 | 10,064 | 
| 2016-10-28 | $49.15 | $49.24 | $48.85 | $49.12 | $36.93 | 9,862 | 
| 2016-10-27 | $49.30 | $49.36 | $49.03 | $49.03 | $36.86 | 13,020 | 
| 2016-10-26 | $49.31 | $49.48 | $49.30 | $49.30 | $37.06 | 4,375 | 
| 2016-10-25 | $49.44 | $49.45 | $49.26 | $49.30 | $37.06 | 4,131 | 
| 2016-10-24 | $49.51 | $49.51 | $49.26 | $49.46 | $37.18 | 4,521 | 
| 2016-10-21 | $49.42 | $49.48 | $49.26 | $49.31 | $37.07 | 5,346 | 
| 2016-10-20 | $49.41 | $49.46 | $49.31 | $49.31 | $37.07 | 1,224 | 
| 2016-10-19 | $49.42 | $49.52 | $49.34 | $49.44 | $37.17 | 5,056 | 
| 2016-10-18 | $49.20 | $49.38 | $49.13 | $49.38 | $37.12 | 19,634 | 
| 2016-10-17 | $49.12 | $49.25 | $49.05 | $49.17 | $36.96 | 6,190 | 
| 2016-10-14 | $49.21 | $49.23 | $49.13 | $49.18 | $36.97 | 4,282 | 
| 2016-10-13 | $49.11 | $49.27 | $49.06 | $49.19 | $36.98 | 5,411 | 
| 2016-10-12 | $49.23 | $49.34 | $49.15 | $49.26 | $37.03 | 24,367 | 
| 2016-10-11 | $49.25 | $49.29 | $49.11 | $49.11 | $36.92 | 2,365 | 
| 2016-10-10 | $49.58 | $49.89 | $49.41 | $49.50 | $37.21 | 5,374 | 
| 2016-10-07 | $49.38 | $49.53 | $49.22 | $49.51 | $37.22 | 4,765 | 
| 2016-10-06 | $49.26 | $49.48 | $49.26 | $49.36 | $37.11 | 15,435 | 
| 2016-10-05 | $49.62 | $49.62 | $49.32 | $49.36 | $37.10 | 6,143 | 
| 2016-10-04 | $49.31 | $49.40 | $49.19 | $49.19 | $36.98 | 2,810 | 
| 2016-10-03 | $49.41 | $49.41 | $49.19 | $49.31 | $37.07 | 6,267 | 
| 2016-09-30 | $49.44 | $49.56 | $49.36 | $49.48 | $37.07 | 7,082 | 
| 2016-09-29 | $49.40 | $49.40 | $49.18 | $49.36 | $36.98 | 35,872 | 
| 2016-09-28 | $49.15 | $49.46 | $48.99 | $49.35 | $36.98 | 3,741 | 
| 2016-09-27 | $48.81 | $49.24 | $48.81 | $49.24 | $36.89 | 4,485 | 
| 2016-09-26 | $49.12 | $49.29 | $49.12 | $49.20 | $36.86 | 3,375 | 
| 2016-09-23 | $49.13 | $49.41 | $49.13 | $49.38 | $37.00 | 6,888 | 
| 2016-09-22 | $49.38 | $49.43 | $49.09 | $49.21 | $36.87 | 6,720 | 
| 2016-09-21 | $48.84 | $49.06 | $48.65 | $48.94 | $36.67 | 56,341 | 
| 2016-09-20 | $48.79 | $48.79 | $48.68 | $48.74 | $36.52 | 5,273 | 
| 2016-09-19 | $48.79 | $48.83 | $48.77 | $48.80 | $36.56 | 1,715 | 
| 2016-09-16 | $48.65 | $48.73 | $48.44 | $48.44 | $36.29 | 3,262 | 
| 2016-09-15 | $48.88 | $49.03 | $48.73 | $49.02 | $36.73 | 16,932 | 
| 2016-09-14 | $48.73 | $48.85 | $48.60 | $48.73 | $36.51 | 10,310 | 
| 2016-09-13 | $48.68 | $48.79 | $48.46 | $48.46 | $36.31 | 11,736 | 
| 2016-09-12 | $48.75 | $49.16 | $48.75 | $48.89 | $36.63 | 7,871 | 
| 2016-09-09 | $49.12 | $49.18 | $48.90 | $48.99 | $36.71 | 8,753 | 
| 2016-09-08 | $49.47 | $49.47 | $49.18 | $49.33 | $36.96 | 7,000 | 
| 2016-09-07 | $49.15 | $49.38 | $49.14 | $49.28 | $36.92 | 4,336 | 
| 2016-09-06 | $49.31 | $49.40 | $49.15 | $49.19 | $36.86 | 12,310 | 
| 2016-09-02 | $49.28 | $49.29 | $49.05 | $49.29 | $36.93 | 5,062 | 
| 2016-09-01 | $49.08 | $49.14 | $48.81 | $49.00 | $36.71 | 31,286 | 
| 2016-08-31 | $49.05 | $49.28 | $48.97 | $49.19 | $36.74 | 9,206 | 
| 2016-08-30 | $49.23 | $49.23 | $48.98 | $49.10 | $36.67 | 4,953 | 
| 2016-08-29 | $49.23 | $49.34 | $49.11 | $49.14 | $36.70 | 73,578 | 
| 2016-08-26 | $49.35 | $49.43 | $49.09 | $49.23 | $36.77 | 40,433 | 
| 2016-08-25 | $49.37 | $49.37 | $49.14 | $49.15 | $36.71 | 3,511 | 
| 2016-08-24 | $49.35 | $49.35 | $49.08 | $49.13 | $36.69 | 13,612 | 
| 2016-08-23 | $49.31 | $49.44 | $49.30 | $49.41 | $36.90 | 12,472 | 
| 2016-08-22 | $49.27 | $49.36 | $49.16 | $49.19 | $36.74 | 12,395 | 
| 2016-08-19 | $49.25 | $49.31 | $49.08 | $49.17 | $36.72 | 8,150 | 
| 2016-08-18 | $49.34 | $49.41 | $49.19 | $49.22 | $36.76 | 6,755 | 
| 2016-08-17 | $49.06 | $49.27 | $49.03 | $49.27 | $36.80 | 3,297 | 
| 2016-08-16 | $48.99 | $49.24 | $48.99 | $49.13 | $36.69 | 9,407 | 
| 2016-08-15 | $48.99 | $49.10 | $48.94 | $49.06 | $36.64 | 6,293 | 
| 2016-08-12 | $48.73 | $48.90 | $48.73 | $48.87 | $36.50 | 4,761 | 
| 2016-08-11 | $48.95 | $48.99 | $48.73 | $48.78 | $36.43 | 8,344 | 
| 2016-08-10 | $48.75 | $48.80 | $48.62 | $48.80 | $36.44 | 35,311 | 
| 2016-08-09 | $48.67 | $48.84 | $48.61 | $48.61 | $36.30 | 31,596 | 
| 2016-08-08 | $48.54 | $48.62 | $48.49 | $48.49 | $36.21 | 86,671 | 
| 2016-08-05 | $48.43 | $48.56 | $48.43 | $48.51 | $36.23 | 5,882 | 
| 2016-08-04 | $48.42 | $48.46 | $48.34 | $48.42 | $36.16 | 2,612 | 
| 2016-08-03 | $48.17 | $48.34 | $48.17 | $48.34 | $36.10 | 3,300 | 
| 2016-08-02 | $48.22 | $48.29 | $48.07 | $48.21 | $36.00 | 11,778 | 
| 2016-08-01 | $48.31 | $48.39 | $48.21 | $48.22 | $36.01 | 9,071 | 
| 2016-07-29 | $48.41 | $48.53 | $48.39 | $48.40 | $36.03 | 13,087 | 
| 2016-07-28 | $48.52 | $48.52 | $48.35 | $48.35 | $35.99 | 4,899 | 
| 2016-07-27 | $48.50 | $48.50 | $48.27 | $48.35 | $35.99 | 5,500 | 
| 2016-07-26 | $48.42 | $48.50 | $48.29 | $48.33 | $35.97 | 145,570 | 
| 2016-07-25 | $48.58 | $48.58 | $48.38 | $48.47 | $36.08 | 13,515 | 
| 2016-07-22 | $48.50 | $48.67 | $48.47 | $48.67 | $36.23 | 8,932 | 
| 2016-07-21 | $48.48 | $48.64 | $48.48 | $48.58 | $36.16 | 11,198 | 
| 2016-07-20 | $48.39 | $48.61 | $48.39 | $48.57 | $36.15 | 4,007 | 
| 2016-07-19 | $48.51 | $48.53 | $48.38 | $48.38 | $36.01 | 8,746 | 
| 2016-07-18 | $48.53 | $48.63 | $48.45 | $48.63 | $36.20 | 3,643 | 
| 2016-07-15 | $48.53 | $48.55 | $48.41 | $48.47 | $36.08 | 2,991 | 
| 2016-07-14 | $48.55 | $48.70 | $48.48 | $48.48 | $36.09 | 4,810 | 
| 2016-07-13 | $48.55 | $48.56 | $48.33 | $48.49 | $36.09 | 20,640 | 
| 2016-07-12 | $48.53 | $48.72 | $48.53 | $48.67 | $36.23 | 12,608 | 
| 2016-07-11 | $48.40 | $48.41 | $48.24 | $48.24 | $35.91 | 7,927 | 
| 2016-07-08 | $47.94 | $48.18 | $47.94 | $48.18 | $35.86 | 3,692 | 
| 2016-07-07 | $47.66 | $47.81 | $47.49 | $47.53 | $35.38 | 4,465 | 
| 2016-07-06 | $47.44 | $47.82 | $47.44 | $47.67 | $35.48 | 51,063 | 
| 2016-07-05 | $47.79 | $47.79 | $47.42 | $47.59 | $35.42 | 6,017 | 
| 2016-07-01 | $47.65 | $47.86 | $47.55 | $47.80 | $35.58 | 11,835 | 
| 2016-06-30 | $47.55 | $47.95 | $47.15 | $47.61 | $35.32 | 91,239 | 
| 2016-06-29 | $47.40 | $47.54 | $47.25 | $47.50 | $35.24 | 12,824 | 
| 2016-06-28 | $47.00 | $47.13 | $46.70 | $47.11 | $34.95 | 9,095 | 
| 2016-06-27 | $46.67 | $47.33 | $46.54 | $47.33 | $35.11 | 15,833 | 
| 2016-06-24 | $46.93 | $47.42 | $46.89 | $47.10 | $34.94 | 16,453 | 
| 2016-06-23 | $48.24 | $48.27 | $47.93 | $48.02 | $35.62 | 39,069 | 
| 2016-06-22 | $47.83 | $48.03 | $47.65 | $47.74 | $35.42 | 9,923 | 
| 2016-06-21 | $48.10 | $48.11 | $47.85 | $47.90 | $35.54 | 19,286 | 
| 2016-06-20 | $47.71 | $47.92 | $47.70 | $47.92 | $35.55 | 12,079 | 
| 2016-06-17 | $47.24 | $47.56 | $47.13 | $47.34 | $35.12 | 10,497 | 
| 2016-06-16 | $47.13 | $47.38 | $47.06 | $47.37 | $35.14 | 63,980 | 
| 2016-06-15 | $47.45 | $47.48 | $47.20 | $47.20 | $35.02 | 9,468 | 
| 2016-06-14 | $47.51 | $47.53 | $47.18 | $47.35 | $35.13 | 45,134 | 
| 2016-06-13 | $47.70 | $47.81 | $47.48 | $47.59 | $35.30 | 13,047 | 
| 2016-06-10 | $47.91 | $47.99 | $47.74 | $47.88 | $35.52 | 48,481 | 
| 2016-06-09 | $48.09 | $48.18 | $48.00 | $48.00 | $35.61 | 37,247 | 
| 2016-06-08 | $48.08 | $48.25 | $47.95 | $48.11 | $35.69 | 146,110 | 
| 2016-06-07 | $47.99 | $48.15 | $47.89 | $47.99 | $35.60 | 11,747 | 
| 2016-06-06 | $47.72 | $47.88 | $47.62 | $47.76 | $35.43 | 5,464 | 
| 2016-06-03 | $47.32 | $47.63 | $47.32 | $47.50 | $35.24 | 10,599 | 
| 2016-06-02 | $47.16 | $47.50 | $47.16 | $47.44 | $35.19 | 5,353 | 
| 2016-06-01 | $47.25 | $47.38 | $47.10 | $47.26 | $35.06 | 17,178 | 
| 2016-05-31 | $47.60 | $47.63 | $47.30 | $47.33 | $35.00 | 4,049 | 
| 2016-05-27 | $47.65 | $47.65 | $47.14 | $47.14 | $34.86 | 22,220 | 
| 2016-05-26 | $47.48 | $47.85 | $47.25 | $47.47 | $35.11 | 151,578 | 
| 2016-05-25 | $47.72 | $47.77 | $47.47 | $47.47 | $35.11 | 5,896 | 
| 2016-05-24 | $47.40 | $47.71 | $47.26 | $47.57 | $35.18 | 10,101 | 
| 2016-05-23 | $47.25 | $47.36 | $47.12 | $47.25 | $34.94 | 2,546 | 
| 2016-05-20 | $47.07 | $47.38 | $47.05 | $47.29 | $34.97 | 15,321 | 
| 2016-05-19 | $46.83 | $47.10 | $46.83 | $47.07 | $34.81 | 8,976 | 
| 2016-05-18 | $47.17 | $47.32 | $47.03 | $47.03 | $34.78 | 3,954 | 
| 2016-05-17 | $47.22 | $47.30 | $47.06 | $47.10 | $34.83 | 6,732 | 
| 2016-05-16 | $47.15 | $47.25 | $46.96 | $47.20 | $34.91 | 11,443 | 
| 2016-05-13 | $47.47 | $47.47 | $46.94 | $46.94 | $34.71 | 13,733 | 
| 2016-05-12 | $47.49 | $47.62 | $47.25 | $47.40 | $35.05 | 21,774 | 
| 2016-05-11 | $47.36 | $47.62 | $47.23 | $47.49 | $35.12 | 12,625 | 
| 2016-05-10 | $47.20 | $47.43 | $47.01 | $47.34 | $35.01 | 7,012 | 
| 2016-05-09 | $47.04 | $47.32 | $47.04 | $47.07 | $34.81 | 5,793 | 
| 2016-05-06 | $47.21 | $47.36 | $47.17 | $47.34 | $35.01 | 5,118 | 
| 2016-05-05 | $47.43 | $47.50 | $47.30 | $47.40 | $35.05 | 13,302 | 
| 2016-05-04 | $47.40 | $47.55 | $47.29 | $47.42 | $35.07 | 10,904 | 
| 2016-05-03 | $47.58 | $47.59 | $47.40 | $47.47 | $35.11 | 15,213 | 
| 2016-05-02 | $47.74 | $47.80 | $47.63 | $47.70 | $35.28 | 10,056 | 
| 2016-04-29 | $47.60 | $47.76 | $47.59 | $47.74 | $35.20 | 11,167 | 
| 2016-04-28 | $47.47 | $47.77 | $47.47 | $47.56 | $35.06 | 14,798 | 
| 2016-04-27 | $47.37 | $47.76 | $47.37 | $47.58 | $35.08 | 16,053 | 
| 2016-04-26 | $47.32 | $47.46 | $47.32 | $47.37 | $34.92 | 5,774 | 
| 2016-04-25 | $47.27 | $47.36 | $47.14 | $47.14 | $34.75 | 10,260 | 
| 2016-04-22 | $47.43 | $47.48 | $47.35 | $47.40 | $34.95 | 12,219 | 
| 2016-04-21 | $47.53 | $47.63 | $47.32 | $47.47 | $35.00 | 12,054 | 
| 2016-04-20 | $47.60 | $47.74 | $47.48 | $47.66 | $35.14 | 12,849 | 
| 2016-04-19 | $47.46 | $47.54 | $47.34 | $47.38 | $34.93 | 9,605 | 
| 2016-04-18 | $47.20 | $47.31 | $47.11 | $47.25 | $34.84 | 7,351 | 
| 2016-04-15 | $47.06 | $47.15 | $46.71 | $47.08 | $34.71 | 18,119 | 
| 2016-04-14 | $46.70 | $47.08 | $46.68 | $47.03 | $34.67 | 276,300 | 
| 2016-04-13 | $46.86 | $46.97 | $46.65 | $46.85 | $34.54 | 8,390 | 
| 2016-04-12 | $46.55 | $46.79 | $46.52 | $46.64 | $34.39 | 23,804 | 
| 2016-04-11 | $46.64 | $46.64 | $46.50 | $46.60 | $34.36 | 7,417 | 
| 2016-04-08 | $46.45 | $46.55 | $46.40 | $46.55 | $34.32 | 6,014 | 
| 2016-04-07 | $46.38 | $46.38 | $46.09 | $46.20 | $34.06 | 63,570 | 
| 2016-04-06 | $46.33 | $46.63 | $46.33 | $46.38 | $34.19 | 7,185 | 
| 2016-04-05 | $45.66 | $46.35 | $45.66 | $46.16 | $34.03 | 50,468 | 
| 2016-04-04 | $45.69 | $46.10 | $45.69 | $46.10 | $33.99 | 8,338 | 
| 2016-04-01 | $45.90 | $46.21 | $45.90 | $46.06 | $33.96 | 9,196 | 
| 2016-03-31 | $46.26 | $46.36 | $46.04 | $46.18 | $33.94 | 16,087 | 
| 2016-03-30 | $46.00 | $46.25 | $45.98 | $46.12 | $33.90 | 4,518 | 
| 2016-03-29 | $45.74 | $46.08 | $45.74 | $46.05 | $33.85 | 5,606 | 
| 2016-03-28 | $46.04 | $46.04 | $45.53 | $45.58 | $33.50 | 9,904 | 
| 2016-03-24 | $45.86 | $45.93 | $45.60 | $45.81 | $33.67 | 5,918 | 
| 2016-03-23 | $46.18 | $46.19 | $46.07 | $46.08 | $33.87 | 2,098 | 
| 2016-03-22 | $46.39 | $46.39 | $45.99 | $46.22 | $33.97 | 7,488 | 
| 2016-03-21 | $46.55 | $46.55 | $46.22 | $46.35 | $34.07 | 4,359 | 
| 2016-03-18 | $46.64 | $46.75 | $46.43 | $46.46 | $34.15 | 6,316 | 
| 2016-03-17 | $46.38 | $46.55 | $46.30 | $46.41 | $34.11 | 5,969 | 
| 2016-03-16 | $45.91 | $46.43 | $45.91 | $46.36 | $34.07 | 2,731 | 
| 2016-03-15 | $46.16 | $46.22 | $46.10 | $46.13 | $33.90 | 7,838 | 
| 2016-03-14 | $46.35 | $46.42 | $46.20 | $46.32 | $34.04 | 9,193 | 
| 2016-03-11 | $46.32 | $46.43 | $46.27 | $46.43 | $34.12 | 5,161 | 
| 2016-03-10 | $45.65 | $45.94 | $45.59 | $45.90 | $33.73 | 7,127 | 
| 2016-03-09 | $45.35 | $45.49 | $45.30 | $45.37 | $33.35 | 4,759 | 
| 2016-03-08 | $45.39 | $45.52 | $45.24 | $45.24 | $33.25 | 5,813 | 
| 2016-03-07 | $45.15 | $45.62 | $45.15 | $45.62 | $33.53 | 7,838 | 
| 2016-03-04 | $45.39 | $45.57 | $45.18 | $45.37 | $33.34 | 63,315 | 
| 2016-03-03 | $44.78 | $45.17 | $44.76 | $45.13 | $33.17 | 15,601 | 
| 2016-03-02 | $44.63 | $44.83 | $44.56 | $44.70 | $32.85 | 17,534 | 
| 2016-03-01 | $44.20 | $44.85 | $44.20 | $44.73 | $32.88 | 25,504 | 
| 2016-02-29 | $43.99 | $44.39 | $43.97 | $44.34 | $32.48 | 5,899 | 
| 2016-02-26 | $43.90 | $44.16 | $43.90 | $43.97 | $32.21 | 7,962 | 
| 2016-02-25 | $43.66 | $43.90 | $43.53 | $43.81 | $32.10 | 17,490 | 
| 2016-02-24 | $43.24 | $43.75 | $43.24 | $43.75 | $32.05 | 7,018 | 
| 2016-02-23 | $43.57 | $43.65 | $43.44 | $43.62 | $31.96 | 3,517 | 
| 2016-02-22 | $44.00 | $44.00 | $43.58 | $43.73 | $32.04 | 11,666 | 
| 2016-02-19 | $43.53 | $43.79 | $43.27 | $43.36 | $31.77 | 5,406 | 
| 2016-02-18 | $43.49 | $43.54 | $43.18 | $43.22 | $31.66 | 5,550 | 
| 2016-02-17 | $43.10 | $43.47 | $43.10 | $43.29 | $31.72 | 5,567 | 
| 2016-02-16 | $43.10 | $43.36 | $42.83 | $42.96 | $31.47 | 9,203 | 
| 2016-02-12 | $42.95 | $43.31 | $42.95 | $43.28 | $31.71 | 12,543 | 
| 2016-02-11 | $42.87 | $43.20 | $42.67 | $43.00 | $31.50 | 56,429 | 
| 2016-02-10 | $44.04 | $44.04 | $43.38 | $43.38 | $31.78 | 11,032 | 
| 2016-02-09 | $43.35 | $43.72 | $43.34 | $43.53 | $31.89 | 16,423 | 
| 2016-02-08 | $43.58 | $43.65 | $43.26 | $43.34 | $31.75 | 8,229 | 
| 2016-02-05 | $44.15 | $44.17 | $43.85 | $43.96 | $32.21 | 16,267 | 
| 2016-02-04 | $44.40 | $44.54 | $44.07 | $44.14 | $32.34 | 74,946 | 
| 2016-02-03 | $43.90 | $44.69 | $43.87 | $44.28 | $32.44 | 21,036 | 
| 2016-02-02 | $44.14 | $44.17 | $43.82 | $43.90 | $32.16 | 84,759 | 
| 2016-02-01 | $44.10 | $44.20 | $43.81 | $44.16 | $32.35 | 11,522 | 
| 2016-01-29 | $44.30 | $44.44 | $43.94 | $43.94 | $32.09 | 15,340 | 
| 2016-01-28 | $44.00 | $44.22 | $44.00 | $44.21 | $32.28 | 8,110 | 
| 2016-01-27 | $44.03 | $44.03 | $43.52 | $43.52 | $31.78 | 8,119 | 
| 2016-01-26 | $43.84 | $44.01 | $43.70 | $43.81 | $31.99 | 7,412 | 
| 2016-01-25 | $43.86 | $43.88 | $43.52 | $43.52 | $31.78 | 5,948 | 
| 2016-01-22 | $43.46 | $43.92 | $43.46 | $43.76 | $31.96 | 6,361 | 
| 2016-01-21 | $43.40 | $43.55 | $42.89 | $43.22 | $31.56 | 147,634 | 
| 2016-01-20 | $43.15 | $43.48 | $43.00 | $43.33 | $31.64 | 25,020 | 
| 2016-01-19 | $44.10 | $44.10 | $43.55 | $43.59 | $31.83 | 33,286 | 
| 2016-01-15 | $44.87 | $44.87 | $43.71 | $44.04 | $32.16 | 7,733 | 
| 2016-01-14 | $44.30 | $44.89 | $44.06 | $44.75 | $32.68 | 185,335 | 
| 2016-01-13 | $44.77 | $45.30 | $43.76 | $44.06 | $32.18 | 11,940 | 
| 2016-01-12 | $44.28 | $44.72 | $44.28 | $44.55 | $32.53 | 7,281 | 
| 2016-01-11 | $44.36 | $45.01 | $44.20 | $44.20 | $32.28 | 8,291 | 
| 2016-01-08 | $44.70 | $44.99 | $44.30 | $44.36 | $32.39 | 54,633 | 
| 2016-01-07 | $44.59 | $44.86 | $43.90 | $44.55 | $32.53 | 7,306 | 
| 2016-01-06 | $44.44 | $44.94 | $44.05 | $44.54 | $32.53 | 27,258 | 
| 2016-01-05 | $44.63 | $44.75 | $44.02 | $44.44 | $32.45 | 27,276 | 
| 2016-01-04 | $44.98 | $45.66 | $44.34 | $44.65 | $32.61 | 13,366 | 
| 2015-12-31 | $44.89 | $45.12 | $44.34 | $44.62 | $32.58 | 5,068 | 
| 2015-12-30 | $44.95 | $45.10 | $44.43 | $44.89 | $32.78 | 8,642 | 
| 2015-12-29 | $44.71 | $45.83 | $44.71 | $45.01 | $32.87 | 15,004 | 
| 2015-12-28 | $44.83 | $45.84 | $44.71 | $44.71 | $32.65 | 18,998 | 
| 2015-12-24 | $44.85 | $45.64 | $44.80 | $44.89 | $32.78 | 7,093 | 
| 2015-12-23 | $44.89 | $45.70 | $44.89 | $45.17 | $32.79 | 26,167 | 
| 2015-12-22 | $44.61 | $45.19 | $44.50 | $44.89 | $32.59 | 7,483 | 
| 2015-12-21 | $44.30 | $45.39 | $44.30 | $44.61 | $32.39 | 36,609 | 
| 2015-12-18 | $44.75 | $45.21 | $44.38 | $44.38 | $32.22 | 25,988 | 
| 2015-12-17 | $45.01 | $45.25 | $44.55 | $44.61 | $32.39 | 24,527 | 
| 2015-12-16 | $44.81 | $45.34 | $44.68 | $45.01 | $32.68 | 18,111 | 
| 2015-12-15 | $45.05 | $45.38 | $44.47 | $44.81 | $32.53 | 8,918 | 
| 2015-12-14 | $44.30 | $45.15 | $44.19 | $44.80 | $32.52 | 152,065 | 
| 2015-12-11 | $43.54 | $45.90 | $43.54 | $44.95 | $32.63 | 27,844 | 
| 2015-12-10 | $45.80 | $46.00 | $45.69 | $45.69 | $33.17 | 11,892 | 
| 2015-12-09 | $45.69 | $46.06 | $45.69 | $45.85 | $33.29 | 220,973 | 
| 2015-12-08 | $46.66 | $46.66 | $45.59 | $45.69 | $33.17 | 47,677 | 
| 2015-12-07 | $46.12 | $46.18 | $45.90 | $46.03 | $33.41 | 14,226 | 
| 2015-12-04 | $46.38 | $46.60 | $46.08 | $46.28 | $33.60 | 136,092 | 
| 2015-12-03 | $46.34 | $46.51 | $46.18 | $46.18 | $33.52 | 41,644 | 
| 2015-12-02 | $46.22 | $46.76 | $46.10 | $46.13 | $33.49 | 25,488 | 
| 2015-12-01 | $46.36 | $46.49 | $46.14 | $46.27 | $33.59 | 20,656 | 
| 2015-11-30 | $46.60 | $46.73 | $46.16 | $46.64 | $33.75 | 23,562 | 
| 2015-11-27 | $46.03 | $46.70 | $46.03 | $46.53 | $33.67 | 3,774 | 
| 2015-11-25 | $46.40 | $47.23 | $46.10 | $46.12 | $33.38 | 8,220 | 
| 2015-11-24 | $46.40 | $46.62 | $46.03 | $46.18 | $33.42 | 12,269 | 
| 2015-11-23 | $46.53 | $46.70 | $45.79 | $46.14 | $33.39 | 125,166 | 
| 2015-11-20 | $46.36 | $46.87 | $46.36 | $46.53 | $33.67 | 7,523 | 
| 2015-11-19 | $46.54 | $46.85 | $46.36 | $46.36 | $33.55 | 9,284 | 
| 2015-11-18 | $46.80 | $47.11 | $46.52 | $46.60 | $33.73 | 8,785 | 
| 2015-11-17 | $46.64 | $46.88 | $46.49 | $46.49 | $33.65 | 50,152 | 
| 2015-11-16 | $46.61 | $46.88 | $46.47 | $46.64 | $33.75 | 79,085 | 
| 2015-11-13 | $46.85 | $46.88 | $46.57 | $46.61 | $33.73 | 13,724 | 
| 2015-11-12 | $47.18 | $47.18 | $46.76 | $46.76 | $33.84 | 5,472 | 
| 2015-11-11 | $47.01 | $47.18 | $46.97 | $46.97 | $33.99 | 7,364 | 
| 2015-11-10 | $47.00 | $47.14 | $46.88 | $47.13 | $34.11 | 11,422 | 
| 2015-11-09 | $46.95 | $47.29 | $46.95 | $47.03 | $34.04 | 13,811 | 
| 2015-11-06 | $47.13 | $47.62 | $47.12 | $47.20 | $34.16 | 19,382 | 
| 2015-11-05 | $48.29 | $48.29 | $47.58 | $47.58 | $34.43 | 99,346 | 
| 2015-11-04 | $48.00 | $48.38 | $47.65 | $48.30 | $34.96 | 45,114 | 
| 2015-11-03 | $48.05 | $48.25 | $47.67 | $48.15 | $34.85 | 103,224 | 
| 2015-11-02 | $47.66 | $48.23 | $47.56 | $47.70 | $34.52 | 16,982 | 
| 2015-10-30 | $47.67 | $48.39 | $47.67 | $47.80 | $34.49 | 5,619 | 
| 2015-10-29 | $47.63 | $48.32 | $47.63 | $47.67 | $34.40 | 4,001 | 
| 2015-10-28 | $47.84 | $48.18 | $47.57 | $47.80 | $34.49 | 8,256 | 
| 2015-10-27 | $47.92 | $48.34 | $47.66 | $47.84 | $34.52 | 12,719 | 
| 2015-10-26 | $47.92 | $48.40 | $47.81 | $47.95 | $34.60 | 93,735 | 
| 2015-10-23 | $47.97 | $48.57 | $47.74 | $48.57 | $35.05 | 12,823 | 
| 2015-10-22 | $48.14 | $48.36 | $47.77 | $48.18 | $34.76 | 28,693 | 
| 2015-10-21 | $48.20 | $48.64 | $48.07 | $48.23 | $34.80 | 7,599 | 
| 2015-10-20 | $48.55 | $48.55 | $48.06 | $48.20 | $34.78 | 17,707 | 
| 2015-10-19 | $48.20 | $48.45 | $48.06 | $48.42 | $34.94 | 120,931 | 
| 2015-10-16 | $48.33 | $48.50 | $48.16 | $48.30 | $34.85 | 20,889 | 
| 2015-10-15 | $48.21 | $48.30 | $47.74 | $48.23 | $34.80 | 15,650 | 
| 2015-10-14 | $48.28 | $48.50 | $47.76 | $48.01 | $34.64 | 9,979 | 
| 2015-10-13 | $47.63 | $48.32 | $47.63 | $48.21 | $34.79 | 202,202 | 
| 2015-10-12 | $48.05 | $48.20 | $47.30 | $47.83 | $34.51 | 108,449 | 
| 2015-10-09 | $47.80 | $48.11 | $47.71 | $47.90 | $34.56 | 3,409 | 
| 2015-10-08 | $48.41 | $48.41 | $47.30 | $47.61 | $34.35 | 5,506 | 
| 2015-10-07 | $47.88 | $47.88 | $47.27 | $47.57 | $34.32 | 36,572 | 
| 2015-10-06 | $46.90 | $47.29 | $46.67 | $47.29 | $34.12 | 27,365 | 
| 2015-10-05 | $46.38 | $47.02 | $46.38 | $46.70 | $33.70 | 5,168 | 
| 2015-10-02 | $46.50 | $46.61 | $46.24 | $46.50 | $33.55 | 6,008 | 
| 2015-10-01 | $46.40 | $46.80 | $46.40 | $46.73 | $33.72 | 3,812 | 
| 2015-09-30 | $46.65 | $46.98 | $46.64 | $46.71 | $33.59 | 6,639 | 
| 2015-09-29 | $47.00 | $47.00 | $46.58 | $46.65 | $33.55 | 3,376 | 
| 2015-09-28 | $47.21 | $47.41 | $46.76 | $47.00 | $33.80 | 10,035 | 
| 2015-09-25 | $47.50 | $47.64 | $47.27 | $47.47 | $34.14 | 7,032 | 
| 2015-09-24 | $47.93 | $47.93 | $47.47 | $47.61 | $34.24 | 3,714 | 
| 2015-09-23 | $47.83 | $48.07 | $47.60 | $47.73 | $34.33 | 5,254 | 
| 2015-09-22 | $48.08 | $48.08 | $47.70 | $47.82 | $34.39 | 5,145 | 
| 2015-09-21 | $48.12 | $48.29 | $47.94 | $48.27 | $34.72 | 16,028 | 
| 2015-09-18 | $48.59 | $48.59 | $48.00 | $48.24 | $34.69 | 19,355 | 
| 2015-09-17 | $48.30 | $48.58 | $47.94 | $48.31 | $34.74 | 10,726 | 
| 2015-09-16 | $48.37 | $48.60 | $48.21 | $48.42 | $34.82 | 13,051 | 
| 2015-09-15 | $48.60 | $48.60 | $48.26 | $48.30 | $34.74 | 35,750 | 
| 2015-09-14 | $47.87 | $48.55 | $47.87 | $48.42 | $34.82 | 17,920 | 
| 2015-09-11 | $48.36 | $48.73 | $48.22 | $48.73 | $35.05 | 22,863 | 
| 2015-09-10 | $48.20 | $48.76 | $48.17 | $48.50 | $34.88 | 29,475 | 
| 2015-09-09 | $47.98 | $48.56 | $47.98 | $48.56 | $34.92 | 104,295 | 
| 2015-09-08 | $47.75 | $48.20 | $47.75 | $48.20 | $34.67 | 253,340 | 
iShares US & Intl High Yield Corp Bond ETF (GHYG) News Headlines
Recent iShares US & Intl High Yield Corp Bond ETF (GHYG) News
Similar Companies to iShares US & Intl High Yield Corp Bond ETF (GHYG) 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 | -- | -- | -- | 
 
                             
                             
                                    