Goldman Sachs Access Ultra Short Bond ETF (GSST) Exchange: BATS
Data as of May 20, 2022
$50.15 ($0.00) 0.01%
Goldman Sachs Access Ultra Short Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Ultra Short Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 20, 2022 |
| Open | $50.09 |
| Previous Close | $50.15 |
| High | $50.21 |
| Low | $50.09 |
| Adjusted Open | $50.09 |
| Previous Adjusted Close | $50.15 |
| Adjusted High | $50.21 |
| Adjusted Low | $50.09 |
Invest in Goldman Sachs Access Ultra Short Bond ETF (GSST)
Historical Stock Data for Goldman Sachs Access Ultra Short Bond ETF (GSST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | $50.09 | $50.21 | $50.09 | $50.15 | $50.15 | 189,313 |
| 2022-04-21 | $50.13 | $50.15 | $50.13 | $50.15 | $50.15 | 39,153 |
| 2022-04-20 | $50.13 | $50.16 | $50.13 | $50.15 | $50.15 | 32,363 |
| 2022-04-19 | $50.16 | $50.16 | $50.14 | $50.15 | $50.15 | 16,551 |
| 2022-04-18 | $50.14 | $50.17 | $50.14 | $50.16 | $50.16 | 58,231 |
| 2022-04-14 | $50.28 | $50.28 | $50.14 | $50.16 | $50.16 | 95,134 |
| 2022-04-13 | $50.16 | $50.18 | $50.16 | $50.18 | $50.18 | 35,070 |
| 2022-04-12 | $50.16 | $50.19 | $50.16 | $50.18 | $50.18 | 86,390 |
| 2022-04-11 | $50.16 | $50.18 | $50.15 | $50.18 | $50.18 | 50,486 |
| 2022-04-08 | $50.20 | $50.20 | $50.16 | $50.18 | $50.18 | 147,313 |
| 2022-04-07 | $50.17 | $50.18 | $50.14 | $50.16 | $50.16 | 114,435 |
| 2022-04-06 | $50.15 | $50.19 | $50.14 | $50.17 | $50.17 | 192,942 |
| 2022-04-05 | $50.14 | $50.19 | $50.10 | $50.13 | $50.13 | 207,621 |
| 2022-04-04 | $50.14 | $50.22 | $50.08 | $50.15 | $50.15 | 822,695 |
| 2022-04-01 | $50.19 | $50.19 | $50.13 | $50.15 | $50.15 | 176,487 |
| 2022-03-31 | $50.17 | $50.20 | $50.13 | $50.19 | $50.16 | 187,822 |
| 2022-03-30 | $50.16 | $50.18 | $47.65 | $50.12 | $50.09 | 315,916 |
| 2022-03-29 | $50.16 | $50.17 | $50.00 | $50.17 | $50.14 | 193,204 |
| 2022-03-28 | $50.18 | $50.18 | $50.16 | $50.17 | $50.14 | 73,932 |
| 2022-03-25 | $50.18 | $50.20 | $50.16 | $50.18 | $50.15 | 93,298 |
| 2022-03-24 | $50.17 | $50.20 | $50.17 | $50.19 | $50.16 | 38,672 |
| 2022-03-23 | $50.17 | $50.19 | $50.17 | $50.19 | $50.15 | 34,370 |
| 2022-03-22 | $50.16 | $50.18 | $50.16 | $50.16 | $50.13 | 37,535 |
| 2022-03-21 | $50.19 | $50.20 | $50.16 | $50.18 | $50.14 | 269,486 |
| 2022-03-18 | $50.19 | $50.20 | $50.18 | $50.19 | $50.16 | 63,334 |
| 2022-03-17 | $50.20 | $50.21 | $50.17 | $50.20 | $50.17 | 102,305 |
| 2022-03-16 | $50.20 | $50.20 | $50.16 | $50.17 | $50.14 | 32,631 |
| 2022-03-15 | $50.22 | $50.22 | $50.19 | $50.19 | $50.16 | 34,911 |
| 2022-03-14 | $50.23 | $50.24 | $50.22 | $50.23 | $50.20 | 211,902 |
| 2022-03-11 | $50.24 | $50.25 | $50.23 | $50.25 | $50.21 | 47,795 |
| 2022-03-10 | $50.26 | $50.27 | $50.25 | $50.27 | $50.23 | 34,367 |
| 2022-03-09 | $50.26 | $50.30 | $50.26 | $50.26 | $50.23 | 79,716 |
| 2022-03-08 | $50.31 | $50.31 | $50.28 | $50.29 | $50.25 | 42,475 |
| 2022-03-07 | $50.32 | $50.34 | $50.30 | $50.34 | $50.31 | 328,655 |
| 2022-03-04 | $50.32 | $50.33 | $50.31 | $50.32 | $50.28 | 37,931 |
| 2022-03-03 | $50.31 | $50.33 | $50.31 | $50.32 | $50.28 | 57,423 |
| 2022-03-02 | $50.34 | $50.34 | $50.32 | $50.32 | $50.28 | 44,160 |
| 2022-03-01 | $50.33 | $50.37 | $50.33 | $50.37 | $50.33 | 70,053 |
| 2022-02-28 | $50.38 | $50.38 | $50.36 | $50.36 | $50.30 | 42,756 |
| 2022-02-25 | $50.33 | $50.37 | $50.32 | $50.37 | $50.31 | 146,389 |
| 2022-02-24 | $50.37 | $50.40 | $50.36 | $50.37 | $50.31 | 27,153 |
| 2022-02-23 | $50.38 | $50.38 | $50.37 | $50.37 | $50.31 | 46,531 |
| 2022-02-22 | $50.39 | $50.41 | $50.38 | $50.38 | $50.32 | 127,345 |
| 2022-02-18 | $50.40 | $50.40 | $50.39 | $50.40 | $50.34 | 101,666 |
| 2022-02-17 | $50.40 | $50.41 | $50.39 | $50.40 | $50.34 | 120,745 |
| 2022-02-16 | $50.40 | $50.43 | $50.39 | $50.41 | $50.35 | 254,829 |
| 2022-02-15 | $50.39 | $50.39 | $50.38 | $50.38 | $50.32 | 20,467 |
| 2022-02-14 | $50.37 | $50.38 | $50.36 | $50.37 | $50.31 | 207,276 |
| 2022-02-11 | $50.39 | $50.40 | $50.33 | $50.39 | $50.33 | 183,311 |
| 2022-02-10 | $50.41 | $50.42 | $50.38 | $50.40 | $50.34 | 82,365 |
| 2022-02-09 | $50.42 | $50.45 | $50.41 | $50.42 | $50.36 | 112,647 |
| 2022-02-08 | $50.43 | $50.43 | $50.38 | $50.42 | $50.36 | 132,952 |
| 2022-02-07 | $50.43 | $50.43 | $50.42 | $50.43 | $50.37 | 39,749 |
| 2022-02-04 | $50.44 | $50.50 | $50.41 | $50.43 | $50.37 | 105,121 |
| 2022-02-03 | $50.42 | $50.46 | $50.42 | $50.45 | $50.39 | 85,476 |
| 2022-02-02 | $50.44 | $50.47 | $50.40 | $50.45 | $50.39 | 551,569 |
| 2022-02-01 | $50.44 | $50.45 | $50.42 | $50.44 | $50.38 | 128,881 |
| 2022-01-31 | $50.44 | $50.45 | $50.44 | $50.44 | $50.38 | 38,525 |
| 2022-01-28 | $50.43 | $50.45 | $50.43 | $50.44 | $50.38 | 26,905 |
| 2022-01-27 | $50.44 | $50.46 | $50.44 | $50.45 | $50.39 | 55,784 |
| 2022-01-26 | $50.47 | $50.47 | $50.44 | $50.44 | $50.38 | 27,969 |
| 2022-01-25 | $50.45 | $50.47 | $50.45 | $50.46 | $50.39 | 83,843 |
| 2022-01-24 | $50.46 | $50.47 | $50.45 | $50.47 | $50.41 | 69,750 |
| 2022-01-21 | $50.46 | $50.46 | $50.44 | $50.45 | $50.39 | 183,050 |
| 2022-01-20 | $50.46 | $50.46 | $50.44 | $50.45 | $50.39 | 61,061 |
| 2022-01-19 | $50.46 | $50.47 | $50.44 | $50.47 | $50.40 | 98,739 |
| 2022-01-18 | $50.45 | $50.47 | $50.45 | $50.46 | $50.40 | 49,341 |
| 2022-01-14 | $50.46 | $50.47 | $50.40 | $50.46 | $50.40 | 236,030 |
| 2022-01-13 | $50.47 | $50.52 | $50.47 | $50.48 | $50.41 | 114,353 |
| 2022-01-12 | $50.48 | $50.50 | $50.46 | $50.48 | $50.42 | 725,433 |
| 2022-01-11 | $50.47 | $50.48 | $50.46 | $50.48 | $50.42 | 58,306 |
| 2022-01-10 | $50.48 | $50.48 | $50.47 | $50.48 | $50.42 | 28,136 |
| 2022-01-07 | $50.49 | $50.49 | $50.47 | $50.49 | $50.42 | 20,503 |
| 2022-01-06 | $50.49 | $50.49 | $50.47 | $50.47 | $50.41 | 43,399 |
| 2022-01-05 | $50.48 | $50.49 | $50.47 | $50.49 | $50.42 | 64,611 |
| 2022-01-04 | $50.49 | $50.49 | $50.47 | $50.49 | $50.43 | 394,831 |
| 2022-01-03 | $50.48 | $50.49 | $50.48 | $50.49 | $50.43 | 13,819 |
| 2021-12-31 | $50.48 | $50.49 | $50.45 | $50.47 | $50.41 | 27,646 |
| 2021-12-30 | $50.49 | $50.49 | $50.47 | $50.49 | $50.43 | 30,067 |
| 2021-12-29 | $50.49 | $50.51 | $50.47 | $50.49 | $50.43 | 60,300 |
| 2021-12-28 | $50.50 | $50.53 | $50.46 | $50.47 | $50.41 | 67,308 |
| 2021-12-27 | $50.54 | $50.55 | $50.52 | $50.54 | $50.43 | 59,812 |
| 2021-12-23 | $50.54 | $50.54 | $50.52 | $50.54 | $50.43 | 27,061 |
| 2021-12-22 | $50.53 | $50.55 | $50.52 | $50.54 | $50.43 | 304,959 |
| 2021-12-21 | $50.53 | $50.56 | $50.52 | $50.54 | $50.43 | 254,721 |
| 2021-12-20 | $50.50 | $50.55 | $50.50 | $50.54 | $50.43 | 187,747 |
| 2021-12-17 | $50.52 | $50.53 | $50.51 | $50.52 | $50.41 | 44,354 |
| 2021-12-16 | $50.51 | $50.53 | $50.51 | $50.53 | $50.41 | 143,885 |
| 2021-12-15 | $50.52 | $50.53 | $50.51 | $50.53 | $50.42 | 7,277 |
| 2021-12-14 | $50.51 | $50.53 | $50.51 | $50.52 | $50.41 | 42,398 |
| 2021-12-13 | $50.50 | $50.53 | $50.50 | $50.51 | $50.40 | 56,059 |
| 2021-12-10 | $50.53 | $50.53 | $50.51 | $50.52 | $50.40 | 40,085 |
| 2021-12-09 | $50.52 | $50.53 | $50.51 | $50.52 | $50.41 | 77,775 |
| 2021-12-08 | $50.53 | $50.53 | $50.52 | $50.53 | $50.42 | 44,946 |
| 2021-12-07 | $50.53 | $50.54 | $50.52 | $50.53 | $50.42 | 60,501 |
| 2021-12-06 | $50.53 | $50.54 | $50.53 | $50.54 | $50.42 | 18,452 |
| 2021-12-03 | $50.52 | $50.54 | $50.52 | $50.53 | $50.42 | 30,135 |
| 2021-12-02 | $50.55 | $50.56 | $50.54 | $50.55 | $50.43 | 26,510 |
| 2021-12-01 | $50.55 | $50.56 | $50.54 | $50.56 | $50.44 | 44,410 |
| 2021-11-30 | $50.58 | $50.60 | $50.57 | $50.59 | $50.45 | 25,547 |
| 2021-11-29 | $50.57 | $50.58 | $50.56 | $50.58 | $50.43 | 86,197 |
| 2021-11-26 | $50.56 | $50.57 | $50.56 | $50.57 | $50.43 | 9,284 |
| 2021-11-24 | $50.57 | $50.57 | $50.56 | $50.57 | $50.42 | 5,208 |
| 2021-11-23 | $50.55 | $50.57 | $50.55 | $50.56 | $50.42 | 177,152 |
| 2021-11-22 | $50.59 | $50.59 | $50.57 | $50.57 | $50.43 | 19,010 |
| 2021-11-19 | $50.59 | $50.59 | $50.57 | $50.58 | $50.44 | 36,400 |
| 2021-11-18 | $50.58 | $50.61 | $50.58 | $50.60 | $50.46 | 72,042 |
| 2021-11-17 | $50.59 | $50.60 | $50.58 | $50.60 | $50.45 | 25,038 |
| 2021-11-16 | $50.59 | $50.60 | $50.58 | $50.60 | $50.46 | 21,096 |
| 2021-11-15 | $50.60 | $50.61 | $50.58 | $50.58 | $50.44 | 25,373 |
| 2021-11-12 | $50.60 | $50.60 | $50.59 | $50.60 | $50.46 | 18,178 |
| 2021-11-11 | $50.60 | $50.60 | $50.58 | $50.58 | $50.44 | 31,801 |
| 2021-11-10 | $50.62 | $50.62 | $50.61 | $50.61 | $50.47 | 19,671 |
| 2021-11-09 | $50.61 | $50.63 | $50.61 | $50.61 | $50.47 | 20,609 |
| 2021-11-08 | $50.62 | $50.64 | $50.62 | $50.64 | $50.50 | 16,311 |
| 2021-11-05 | $50.62 | $50.63 | $50.62 | $50.62 | $50.48 | 17,118 |
| 2021-11-04 | $50.62 | $50.62 | $50.61 | $50.62 | $50.48 | 8,874 |
| 2021-11-03 | $50.60 | $50.62 | $50.60 | $50.60 | $50.46 | 17,751 |
| 2021-11-02 | $50.60 | $50.62 | $50.59 | $50.61 | $50.46 | 44,556 |
| 2021-11-01 | $50.59 | $50.60 | $50.59 | $50.60 | $50.46 | 15,442 |
| 2021-10-29 | $50.64 | $50.64 | $50.62 | $50.62 | $50.45 | 34,128 |
| 2021-10-28 | $50.65 | $50.65 | $50.62 | $50.64 | $50.47 | 53,746 |
| 2021-10-27 | $50.65 | $50.66 | $50.64 | $50.66 | $50.49 | 72,734 |
| 2021-10-26 | $50.63 | $50.65 | $50.63 | $50.65 | $50.47 | 19,151 |
| 2021-10-25 | $50.63 | $50.65 | $50.63 | $50.65 | $50.48 | 11,920 |
| 2021-10-22 | $50.63 | $50.65 | $50.63 | $50.65 | $50.48 | 36,040 |
| 2021-10-21 | $50.64 | $50.66 | $50.64 | $50.66 | $50.49 | 93,064 |
| 2021-10-20 | $50.65 | $50.65 | $50.64 | $50.65 | $50.47 | 24,103 |
| 2021-10-19 | $50.63 | $50.65 | $50.63 | $50.63 | $50.46 | 20,190 |
| 2021-10-18 | $50.65 | $50.67 | $50.64 | $50.66 | $50.49 | 33,668 |
| 2021-10-15 | $50.63 | $50.65 | $50.63 | $50.65 | $50.47 | 14,004 |
| 2021-10-14 | $50.65 | $50.65 | $50.63 | $50.64 | $50.47 | 25,691 |
| 2021-10-13 | $50.65 | $50.66 | $50.62 | $50.65 | $50.48 | 37,033 |
| 2021-10-12 | $50.67 | $50.67 | $50.65 | $50.65 | $50.48 | 15,769 |
| 2021-10-11 | $50.65 | $50.67 | $50.65 | $50.67 | $50.50 | 10,399 |
| 2021-10-08 | $50.63 | $50.67 | $50.63 | $50.67 | $50.50 | 16,136 |
| 2021-10-07 | $50.67 | $50.67 | $50.66 | $50.66 | $50.49 | 16,186 |
| 2021-10-06 | $50.66 | $50.67 | $50.66 | $50.67 | $50.49 | 12,473 |
| 2021-10-05 | $50.66 | $50.67 | $50.66 | $50.67 | $50.49 | 13,763 |
| 2021-10-04 | $50.67 | $50.68 | $50.67 | $50.68 | $50.51 | 24,853 |
| 2021-10-01 | $50.66 | $50.67 | $50.65 | $50.67 | $50.49 | 49,434 |
| 2021-09-30 | $50.68 | $50.69 | $50.67 | $50.67 | $50.47 | 20,850 |
| 2021-09-29 | $50.68 | $50.69 | $50.67 | $50.67 | $50.47 | 34,718 |
| 2021-09-28 | $50.67 | $50.68 | $50.66 | $50.67 | $50.47 | 36,231 |
| 2021-09-27 | $50.68 | $50.68 | $50.66 | $50.67 | $50.47 | 79,416 |
| 2021-09-24 | $50.65 | $50.68 | $50.65 | $50.68 | $50.48 | 51,570 |
| 2021-09-23 | $50.67 | $50.67 | $50.65 | $50.65 | $50.45 | 52,595 |
| 2021-09-22 | $50.67 | $50.68 | $50.67 | $50.68 | $50.48 | 22,639 |
| 2021-09-21 | $50.68 | $50.69 | $50.68 | $50.69 | $50.49 | 23,881 |
| 2021-09-20 | $50.67 | $50.69 | $50.67 | $50.69 | $50.49 | 21,691 |
| 2021-09-17 | $50.68 | $50.68 | $50.67 | $50.68 | $50.48 | 6,303 |
| 2021-09-16 | $50.68 | $50.68 | $50.67 | $50.68 | $50.48 | 23,370 |
| 2021-09-15 | $50.68 | $50.69 | $50.64 | $50.67 | $50.47 | 61,894 |
| 2021-09-14 | $50.68 | $50.68 | $50.67 | $50.67 | $50.47 | 35,146 |
| 2021-09-13 | $50.67 | $50.68 | $50.66 | $50.67 | $50.47 | 100,715 |
| 2021-09-10 | $50.64 | $50.68 | $50.64 | $50.67 | $50.47 | 99,436 |
| 2021-09-09 | $50.67 | $50.69 | $50.63 | $50.67 | $50.47 | 92,936 |
| 2021-09-08 | $50.67 | $50.70 | $50.67 | $50.69 | $50.49 | 75,351 |
| 2021-09-07 | $50.69 | $50.71 | $50.68 | $50.69 | $50.49 | 54,159 |
| 2021-09-03 | $50.75 | $50.75 | $50.69 | $50.69 | $50.49 | 27,086 |
| 2021-09-02 | $50.69 | $50.71 | $50.69 | $50.71 | $50.51 | 33,681 |
| 2021-09-01 | $50.96 | $50.96 | $50.69 | $50.70 | $50.50 | 25,945 |
| 2021-08-31 | $50.72 | $50.73 | $50.71 | $50.71 | $50.48 | 67,470 |
| 2021-08-30 | $50.72 | $50.72 | $50.71 | $50.72 | $50.49 | 14,772 |
| 2021-08-27 | $50.71 | $50.72 | $50.70 | $50.70 | $50.47 | 31,578 |
| 2021-08-26 | $50.71 | $50.72 | $50.70 | $50.72 | $50.49 | 15,146 |
| 2021-08-25 | $50.71 | $50.71 | $50.70 | $50.71 | $50.48 | 20,290 |
| 2021-08-24 | $50.70 | $50.71 | $50.70 | $50.70 | $50.47 | 10,620 |
| 2021-08-23 | $50.71 | $50.72 | $50.69 | $50.70 | $50.47 | 42,123 |
| 2021-08-20 | $50.71 | $50.71 | $50.70 | $50.71 | $50.48 | 72,757 |
| 2021-08-19 | $50.71 | $50.72 | $50.70 | $50.72 | $50.49 | 125,120 |
| 2021-08-18 | $50.72 | $50.72 | $50.70 | $50.70 | $50.47 | 35,591 |
| 2021-08-17 | $50.71 | $50.72 | $50.70 | $50.71 | $50.48 | 48,712 |
| 2021-08-16 | $50.70 | $50.72 | $50.70 | $50.71 | $50.48 | 14,479 |
| 2021-08-13 | $50.71 | $50.72 | $50.70 | $50.71 | $50.48 | 17,438 |
| 2021-08-12 | $50.70 | $50.74 | $50.70 | $50.70 | $50.47 | 57,249 |
| 2021-08-11 | $50.70 | $50.86 | $50.69 | $50.71 | $50.48 | 184,824 |
| 2021-08-10 | $50.71 | $50.71 | $50.70 | $50.71 | $50.48 | 40,260 |
| 2021-08-09 | $50.70 | $50.72 | $50.70 | $50.70 | $50.47 | 29,019 |
| 2021-08-06 | $50.71 | $50.72 | $50.70 | $50.71 | $50.48 | 37,604 |
| 2021-08-05 | $50.71 | $50.72 | $50.71 | $50.72 | $50.49 | 158,624 |
| 2021-08-04 | $50.72 | $50.72 | $50.70 | $50.72 | $50.49 | 29,659 |
| 2021-08-03 | $50.71 | $50.71 | $50.70 | $50.71 | $50.48 | 19,670 |
| 2021-08-02 | $50.76 | $50.76 | $50.70 | $50.71 | $50.48 | 17,296 |
| 2021-07-30 | $50.71 | $50.74 | $50.71 | $50.73 | $50.48 | 48,877 |
| 2021-07-29 | $50.72 | $50.73 | $50.71 | $50.72 | $50.47 | 152,840 |
| 2021-07-28 | $50.71 | $50.72 | $50.71 | $50.72 | $50.47 | 44,345 |
| 2021-07-27 | $50.72 | $50.72 | $50.70 | $50.72 | $50.47 | 25,848 |
| 2021-07-26 | $50.71 | $50.72 | $50.70 | $50.71 | $50.45 | 36,574 |
| 2021-07-23 | $50.69 | $50.72 | $50.69 | $50.71 | $50.46 | 17,012 |
| 2021-07-22 | $50.70 | $50.73 | $50.70 | $50.72 | $50.47 | 18,033 |
| 2021-07-21 | $50.73 | $50.73 | $50.71 | $50.72 | $50.47 | 6,257 |
| 2021-07-20 | $50.71 | $50.72 | $50.70 | $50.72 | $50.47 | 39,707 |
| 2021-07-19 | $50.71 | $50.72 | $50.70 | $50.70 | $50.45 | 32,587 |
| 2021-07-16 | $50.72 | $50.73 | $50.70 | $50.72 | $50.46 | 53,469 |
| 2021-07-15 | $50.71 | $50.72 | $50.69 | $50.71 | $50.45 | 70,006 |
| 2021-07-14 | $50.71 | $50.71 | $50.70 | $50.71 | $50.46 | 30,828 |
| 2021-07-13 | $50.69 | $50.87 | $50.69 | $50.70 | $50.45 | 73,359 |
| 2021-07-12 | $50.71 | $50.71 | $50.69 | $50.71 | $50.46 | 129,337 |
| 2021-07-09 | $50.71 | $50.72 | $50.70 | $50.72 | $50.46 | 33,774 |
| 2021-07-08 | $50.69 | $50.71 | $50.62 | $50.70 | $50.45 | 21,759 |
| 2021-07-07 | $50.69 | $50.70 | $50.69 | $50.70 | $50.44 | 43,342 |
| 2021-07-06 | $50.75 | $50.75 | $50.69 | $50.70 | $50.44 | 18,533 |
| 2021-07-02 | $50.69 | $50.70 | $50.69 | $50.70 | $50.44 | 16,184 |
| 2021-07-01 | $50.71 | $50.71 | $50.69 | $50.70 | $50.44 | 13,049 |
| 2021-06-30 | $50.83 | $50.83 | $50.72 | $50.73 | $50.45 | 28,365 |
| 2021-06-29 | $50.73 | $50.74 | $50.72 | $50.73 | $50.45 | 18,141 |
| 2021-06-28 | $50.72 | $50.79 | $50.72 | $50.73 | $50.45 | 52,267 |
| 2021-06-25 | $50.72 | $50.73 | $50.71 | $50.73 | $50.44 | 42,721 |
| 2021-06-24 | $50.73 | $50.75 | $50.72 | $50.75 | $50.46 | 63,477 |
| 2021-06-23 | $50.70 | $50.74 | $50.70 | $50.73 | $50.44 | 115,501 |
| 2021-06-22 | $50.73 | $50.73 | $50.72 | $50.73 | $50.44 | 11,082 |
| 2021-06-21 | $50.75 | $50.75 | $50.71 | $50.72 | $50.44 | 16,852 |
| 2021-06-18 | $50.73 | $50.73 | $50.72 | $50.73 | $50.44 | 19,047 |
| 2021-06-17 | $50.74 | $50.74 | $50.71 | $50.73 | $50.44 | 24,613 |
| 2021-06-16 | $50.74 | $50.74 | $50.72 | $50.73 | $50.45 | 29,784 |
| 2021-06-15 | $50.74 | $50.75 | $50.73 | $50.74 | $50.46 | 8,318 |
| 2021-06-14 | $50.73 | $50.75 | $50.72 | $50.73 | $50.44 | 16,344 |
| 2021-06-11 | $50.73 | $50.74 | $50.73 | $50.74 | $50.46 | 16,589 |
| 2021-06-10 | $50.72 | $50.74 | $50.70 | $50.70 | $50.42 | 35,767 |
| 2021-06-09 | $50.74 | $50.75 | $50.72 | $50.74 | $50.46 | 28,476 |
| 2021-06-08 | $50.72 | $50.74 | $50.72 | $50.74 | $50.46 | 45,236 |
| 2021-06-07 | $50.75 | $50.75 | $50.72 | $50.74 | $50.46 | 15,320 |
| 2021-06-04 | $50.71 | $50.74 | $50.71 | $50.73 | $50.45 | 19,925 |
| 2021-06-03 | $50.75 | $50.75 | $50.72 | $50.73 | $50.45 | 97,736 |
| 2021-06-02 | $50.71 | $50.74 | $50.71 | $50.72 | $50.44 | 35,056 |
| 2021-06-01 | $50.74 | $50.74 | $50.70 | $50.73 | $50.45 | 31,588 |
| 2021-05-28 | $50.75 | $50.75 | $50.73 | $50.74 | $50.43 | 13,882 |
| 2021-05-27 | $50.72 | $50.76 | $50.72 | $50.75 | $50.44 | 44,702 |
| 2021-05-26 | $50.75 | $50.75 | $50.73 | $50.75 | $50.44 | 24,496 |
| 2021-05-25 | $50.72 | $50.74 | $50.72 | $50.74 | $50.43 | 19,306 |
| 2021-05-24 | $50.75 | $50.75 | $50.72 | $50.73 | $50.42 | 18,479 |
| 2021-05-21 | $50.73 | $50.79 | $50.72 | $50.73 | $50.42 | 16,391 |
| 2021-05-20 | $50.73 | $50.74 | $50.72 | $50.73 | $50.42 | 13,825 |
| 2021-05-19 | $50.74 | $50.75 | $50.72 | $50.74 | $50.43 | 14,667 |
| 2021-05-18 | $50.71 | $50.76 | $50.71 | $50.74 | $50.43 | 48,096 |
| 2021-05-17 | $50.72 | $50.74 | $50.72 | $50.72 | $50.41 | 13,748 |
| 2021-05-14 | $50.73 | $50.74 | $50.71 | $50.74 | $50.43 | 16,543 |
| 2021-05-13 | $50.73 | $50.73 | $50.70 | $50.73 | $50.42 | 30,797 |
| 2021-05-12 | $50.74 | $50.74 | $50.70 | $50.71 | $50.40 | 55,861 |
| 2021-05-11 | $50.73 | $50.74 | $50.71 | $50.72 | $50.41 | 48,073 |
| 2021-05-10 | $50.73 | $50.73 | $50.71 | $50.71 | $50.40 | 27,295 |
| 2021-05-07 | $50.70 | $50.73 | $50.70 | $50.72 | $50.41 | 17,746 |
| 2021-05-06 | $50.70 | $50.72 | $50.70 | $50.71 | $50.40 | 12,045 |
| 2021-05-05 | $50.73 | $50.75 | $50.69 | $50.72 | $50.41 | 68,484 |
| 2021-05-04 | $50.75 | $50.76 | $50.73 | $50.74 | $50.43 | 22,432 |
| 2021-05-03 | $50.75 | $50.75 | $50.73 | $50.74 | $50.43 | 50,899 |
| 2021-04-30 | $50.76 | $50.78 | $50.76 | $50.76 | $50.42 | 19,450 |
| 2021-04-29 | $50.76 | $50.77 | $50.75 | $50.76 | $50.42 | 14,937 |
| 2021-04-28 | $50.77 | $50.78 | $50.76 | $50.77 | $50.43 | 25,988 |
| 2021-04-27 | $50.75 | $50.78 | $50.75 | $50.77 | $50.43 | 77,163 |
| 2021-04-26 | $50.76 | $50.77 | $50.75 | $50.76 | $50.42 | 16,028 |
| 2021-04-23 | $50.75 | $50.77 | $50.75 | $50.77 | $50.43 | 19,436 |
| 2021-04-22 | $50.77 | $50.77 | $50.75 | $50.75 | $50.41 | 14,715 |
| 2021-04-21 | $50.76 | $50.77 | $50.75 | $50.77 | $50.43 | 33,008 |
| 2021-04-20 | $50.76 | $50.77 | $50.75 | $50.76 | $50.42 | 55,283 |
| 2021-04-19 | $50.76 | $50.76 | $50.75 | $50.76 | $50.42 | 13,413 |
| 2021-04-16 | $50.75 | $50.76 | $50.75 | $50.76 | $50.42 | 9,740 |
| 2021-04-15 | $50.76 | $50.76 | $50.74 | $50.75 | $50.41 | 26,789 |
| 2021-04-14 | $50.74 | $50.75 | $50.73 | $50.74 | $50.40 | 18,924 |
| 2021-04-13 | $50.72 | $50.74 | $50.72 | $50.73 | $50.39 | 9,739 |
| 2021-04-12 | $50.72 | $50.75 | $50.72 | $50.74 | $50.40 | 35,408 |
| 2021-04-09 | $50.73 | $50.74 | $50.72 | $50.73 | $50.39 | 21,885 |
| 2021-04-08 | $50.72 | $50.73 | $50.72 | $50.73 | $50.39 | 26,974 |
| 2021-04-07 | $50.74 | $50.74 | $50.71 | $50.73 | $50.39 | 75,205 |
| 2021-04-06 | $50.75 | $50.75 | $50.73 | $50.75 | $50.41 | 24,138 |
| 2021-04-05 | $50.84 | $50.84 | $50.73 | $50.75 | $50.41 | 69,918 |
| 2021-04-01 | $50.75 | $50.76 | $50.73 | $50.75 | $50.41 | 43,896 |
| 2021-03-31 | $50.79 | $50.79 | $50.77 | $50.78 | $50.40 | 35,754 |
| 2021-03-30 | $50.77 | $50.79 | $50.77 | $50.78 | $50.40 | 63,811 |
| 2021-03-29 | $50.83 | $50.83 | $50.79 | $50.81 | $50.43 | 80,543 |
| 2021-03-26 | $50.78 | $50.79 | $50.77 | $50.78 | $50.40 | 29,245 |
| 2021-03-25 | $50.80 | $50.80 | $50.78 | $50.79 | $50.41 | 21,713 |
| 2021-03-24 | $50.78 | $50.80 | $50.77 | $50.80 | $50.42 | 31,471 |
| 2021-03-23 | $50.78 | $50.79 | $50.78 | $50.79 | $50.41 | 23,788 |
| 2021-03-22 | $50.77 | $50.79 | $50.76 | $50.79 | $50.41 | 14,335 |
| 2021-03-19 | $50.78 | $50.79 | $50.77 | $50.78 | $50.40 | 25,691 |
| 2021-03-18 | $50.77 | $50.84 | $50.76 | $50.78 | $50.40 | 246,396 |
| 2021-03-17 | $50.76 | $50.77 | $50.76 | $50.77 | $50.39 | 58,229 |
| 2021-03-16 | $50.77 | $50.77 | $50.75 | $50.76 | $50.38 | 46,031 |
| 2021-03-15 | $50.76 | $50.77 | $50.76 | $50.77 | $50.39 | 11,821 |
| 2021-03-12 | $50.78 | $50.78 | $50.75 | $50.76 | $50.38 | 43,762 |
| 2021-03-11 | $50.76 | $50.78 | $50.76 | $50.78 | $50.40 | 31,650 |
| 2021-03-10 | $50.79 | $50.79 | $50.78 | $50.78 | $50.40 | 20,922 |
| 2021-03-09 | $50.78 | $50.80 | $50.77 | $50.80 | $50.42 | 87,214 |
| 2021-03-08 | $50.79 | $50.79 | $50.78 | $50.79 | $50.41 | 99,657 |
| 2021-03-05 | $50.78 | $50.79 | $50.78 | $50.79 | $50.41 | 23,191 |
| 2021-03-04 | $50.79 | $50.80 | $50.78 | $50.79 | $50.41 | 23,522 |
| 2021-03-03 | $50.78 | $50.79 | $50.76 | $50.77 | $50.39 | 288,536 |
| 2021-03-02 | $50.77 | $50.80 | $50.77 | $50.80 | $50.42 | 16,525 |
| 2021-03-01 | $50.79 | $50.79 | $50.77 | $50.79 | $50.41 | 15,188 |
| 2021-02-26 | $50.81 | $50.81 | $50.79 | $50.81 | $50.40 | 24,261 |
| 2021-02-25 | $50.82 | $50.83 | $50.81 | $50.83 | $50.42 | 28,804 |
| 2021-02-24 | $50.81 | $50.82 | $50.81 | $50.82 | $50.41 | 27,866 |
| 2021-02-23 | $50.81 | $50.83 | $50.80 | $50.82 | $50.41 | 42,443 |
| 2021-02-22 | $50.81 | $50.83 | $50.77 | $50.82 | $50.41 | 91,399 |
| 2021-02-19 | $50.82 | $50.84 | $50.75 | $50.82 | $50.41 | 171,881 |
| 2021-02-18 | $50.83 | $50.84 | $50.83 | $50.84 | $50.43 | 69,122 |
| 2021-02-17 | $50.81 | $50.86 | $50.81 | $50.83 | $50.42 | 68,929 |
| 2021-02-16 | $50.81 | $50.85 | $50.81 | $50.83 | $50.42 | 18,336 |
| 2021-02-12 | $50.82 | $50.82 | $50.81 | $50.82 | $50.41 | 20,321 |
| 2021-02-11 | $50.82 | $50.83 | $50.81 | $50.82 | $50.41 | 50,783 |
| 2021-02-10 | $50.80 | $50.82 | $50.80 | $50.81 | $50.41 | 12,342 |
| 2021-02-09 | $50.82 | $50.82 | $50.80 | $50.82 | $50.41 | 25,524 |
| 2021-02-08 | $50.81 | $50.82 | $50.80 | $50.82 | $50.41 | 11,239 |
| 2021-02-05 | $50.86 | $50.86 | $50.80 | $50.81 | $50.40 | 25,442 |
| 2021-02-04 | $50.79 | $50.87 | $50.79 | $50.82 | $50.41 | 27,019 |
| 2021-02-03 | $50.80 | $51.13 | $50.79 | $50.81 | $50.40 | 131,810 |
| 2021-02-02 | $50.83 | $50.87 | $50.80 | $50.82 | $50.41 | 24,875 |
| 2021-02-01 | $50.79 | $50.84 | $50.79 | $50.82 | $50.41 | 57,798 |
| 2021-01-29 | $50.80 | $50.82 | $50.79 | $50.82 | $50.40 | 75,032 |
| 2021-01-28 | $50.82 | $50.82 | $50.79 | $50.80 | $50.38 | 40,607 |
| 2021-01-27 | $50.79 | $50.81 | $50.79 | $50.81 | $50.38 | 33,082 |
| 2021-01-26 | $50.81 | $50.82 | $50.79 | $50.80 | $50.38 | 42,498 |
| 2021-01-25 | $50.81 | $50.83 | $50.80 | $50.80 | $50.38 | 62,151 |
| 2021-01-22 | $50.79 | $50.81 | $50.79 | $50.81 | $50.39 | 33,198 |
| 2021-01-21 | $50.80 | $50.81 | $50.79 | $50.80 | $50.38 | 22,454 |
| 2021-01-20 | $50.78 | $50.81 | $50.78 | $50.80 | $50.38 | 23,725 |
| 2021-01-19 | $50.90 | $50.90 | $50.77 | $50.77 | $50.35 | 79,610 |
| 2021-01-15 | $50.77 | $50.78 | $50.77 | $50.78 | $50.36 | 23,242 |
| 2021-01-14 | $50.78 | $50.80 | $50.77 | $50.78 | $50.36 | 70,274 |
| 2021-01-13 | $50.77 | $50.78 | $50.76 | $50.78 | $50.36 | 20,680 |
| 2021-01-12 | $50.78 | $50.80 | $50.77 | $50.77 | $50.35 | 114,706 |
| 2021-01-11 | $50.79 | $50.80 | $50.77 | $50.77 | $50.35 | 68,915 |
| 2021-01-08 | $50.78 | $50.80 | $50.78 | $50.80 | $50.38 | 240,661 |
| 2021-01-07 | $50.79 | $50.80 | $50.78 | $50.80 | $50.38 | 28,494 |
| 2021-01-06 | $50.77 | $50.79 | $50.77 | $50.77 | $50.35 | 200,097 |
| 2021-01-05 | $50.78 | $50.81 | $50.78 | $50.81 | $50.39 | 40,379 |
| 2021-01-04 | $50.81 | $50.81 | $50.75 | $50.76 | $50.34 | 20,498 |
| 2020-12-31 | $50.77 | $50.80 | $50.76 | $50.80 | $50.38 | 54,158 |
| 2020-12-30 | $50.78 | $50.79 | $50.76 | $50.77 | $50.35 | 28,922 |
| 2020-12-29 | $50.76 | $50.80 | $50.76 | $50.79 | $50.37 | 54,007 |
| 2020-12-28 | $50.82 | $50.83 | $50.81 | $50.81 | $50.34 | 18,212 |
| 2020-12-24 | $50.82 | $50.83 | $50.80 | $50.83 | $50.36 | 34,744 |
| 2020-12-23 | $50.80 | $50.83 | $50.80 | $50.83 | $50.36 | 43,878 |
| 2020-12-22 | $50.82 | $50.82 | $50.79 | $50.81 | $50.34 | 18,784 |
| 2020-12-21 | $50.82 | $50.83 | $50.80 | $50.80 | $50.33 | 13,234 |
| 2020-12-18 | $50.81 | $50.85 | $50.80 | $50.80 | $50.33 | 45,159 |
| 2020-12-17 | $50.82 | $50.82 | $50.80 | $50.81 | $50.34 | 15,347 |
| 2020-12-16 | $50.81 | $50.82 | $50.80 | $50.80 | $50.33 | 257,312 |
| 2020-12-15 | $50.95 | $50.95 | $50.79 | $50.80 | $50.33 | 20,451 |
| 2020-12-14 | $50.85 | $50.87 | $50.79 | $50.82 | $50.35 | 131,775 |
| 2020-12-11 | $50.80 | $50.81 | $50.79 | $50.80 | $50.33 | 155,775 |
| 2020-12-10 | $50.78 | $50.79 | $50.78 | $50.79 | $50.32 | 10,340 |
| 2020-12-09 | $50.78 | $50.80 | $50.77 | $50.79 | $50.32 | 40,280 |
| 2020-12-08 | $50.79 | $50.79 | $49.84 | $50.78 | $50.31 | 142,340 |
| 2020-12-07 | $50.80 | $50.80 | $50.78 | $50.80 | $50.33 | 5,008 |
| 2020-12-04 | $50.78 | $50.78 | $50.76 | $50.78 | $50.31 | 13,117 |
| 2020-12-03 | $50.78 | $50.78 | $50.76 | $50.78 | $50.31 | 21,047 |
| 2020-12-02 | $50.76 | $50.78 | $50.76 | $50.77 | $50.30 | 10,407 |
| 2020-12-01 | $50.77 | $50.77 | $50.75 | $50.76 | $50.29 | 28,995 |
| 2020-11-30 | $50.80 | $50.81 | $50.79 | $50.80 | $50.30 | 21,454 |
| 2020-11-27 | $50.78 | $50.81 | $50.78 | $50.79 | $50.29 | 16,706 |
| 2020-11-25 | $50.79 | $50.81 | $50.79 | $50.80 | $50.30 | 10,613 |
| 2020-11-24 | $50.79 | $50.80 | $50.78 | $50.79 | $50.29 | 26,413 |
| 2020-11-23 | $50.78 | $50.79 | $50.78 | $50.79 | $50.29 | 21,089 |
| 2020-11-20 | $50.77 | $50.79 | $50.77 | $50.78 | $50.28 | 6,642 |
| 2020-11-19 | $50.78 | $50.80 | $50.78 | $50.78 | $50.28 | 30,912 |
| 2020-11-18 | $50.77 | $50.80 | $50.76 | $50.80 | $50.30 | 29,421 |
| 2020-11-17 | $50.78 | $50.80 | $50.77 | $50.80 | $50.30 | 39,499 |
| 2020-11-16 | $50.76 | $50.79 | $50.76 | $50.79 | $50.29 | 39,712 |
| 2020-11-13 | $50.84 | $50.84 | $50.75 | $50.75 | $50.25 | 27,656 |
| 2020-11-12 | $50.74 | $50.78 | $50.74 | $50.76 | $50.26 | 39,752 |
| 2020-11-11 | $50.74 | $50.76 | $50.74 | $50.75 | $50.25 | 15,188 |
| 2020-11-10 | $50.75 | $50.75 | $50.72 | $50.73 | $50.23 | 26,769 |
| 2020-11-09 | $50.73 | $50.75 | $50.72 | $50.72 | $50.22 | 19,432 |
| 2020-11-06 | $50.72 | $50.73 | $50.72 | $50.73 | $50.23 | 11,999 |
| 2020-11-05 | $50.82 | $50.82 | $50.72 | $50.74 | $50.24 | 13,227 |
| 2020-11-04 | $50.72 | $50.73 | $50.71 | $50.71 | $50.21 | 7,590 |
| 2020-11-03 | $50.71 | $50.74 | $50.71 | $50.74 | $50.24 | 23,878 |
| 2020-11-02 | $50.72 | $50.73 | $50.71 | $50.71 | $50.21 | 46,191 |
| 2020-10-30 | $50.74 | $50.78 | $50.74 | $50.78 | $50.25 | 20,466 |
| 2020-10-29 | $50.75 | $50.75 | $50.73 | $50.73 | $50.20 | 21,160 |
| 2020-10-28 | $50.75 | $50.76 | $50.74 | $50.75 | $50.22 | 21,169 |
| 2020-10-27 | $50.77 | $50.77 | $50.74 | $50.74 | $50.21 | 11,060 |
| 2020-10-26 | $50.78 | $50.78 | $50.74 | $50.77 | $50.24 | 34,418 |
| 2020-10-23 | $50.78 | $50.79 | $50.75 | $50.78 | $50.25 | 16,523 |
| 2020-10-22 | $50.77 | $50.79 | $50.74 | $50.78 | $50.25 | 16,056 |
| 2020-10-21 | $50.77 | $50.82 | $50.74 | $50.74 | $50.21 | 50,415 |
| 2020-10-20 | $50.77 | $50.78 | $50.74 | $50.76 | $50.23 | 56,766 |
| 2020-10-19 | $50.77 | $50.79 | $50.75 | $50.76 | $50.23 | 20,264 |
| 2020-10-16 | $50.75 | $50.78 | $50.75 | $50.77 | $50.24 | 15,770 |
| 2020-10-15 | $50.75 | $50.76 | $50.73 | $50.76 | $50.23 | 3,777 |
| 2020-10-14 | $50.73 | $50.79 | $50.73 | $50.74 | $50.21 | 20,401 |
| 2020-10-13 | $50.75 | $50.78 | $50.75 | $50.77 | $50.24 | 5,357 |
| 2020-10-12 | $50.77 | $50.77 | $50.74 | $50.75 | $50.22 | 4,561 |
| 2020-10-09 | $50.78 | $50.78 | $50.73 | $50.74 | $50.21 | 10,236 |
| 2020-10-08 | $50.76 | $50.77 | $50.71 | $50.71 | $50.18 | 16,994 |
| 2020-10-07 | $50.72 | $50.77 | $50.72 | $50.77 | $50.24 | 11,553 |
| 2020-10-06 | $50.75 | $50.79 | $50.72 | $50.76 | $50.23 | 422,517 |
| 2020-10-05 | $50.73 | $50.77 | $50.72 | $50.77 | $50.24 | 6,280 |
| 2020-10-02 | $50.75 | $50.79 | $50.71 | $50.76 | $50.23 | 55,374 |
| 2020-10-01 | $50.76 | $50.76 | $50.72 | $50.76 | $50.23 | 302,805 |
| 2020-09-30 | $50.78 | $50.79 | $50.74 | $50.77 | $50.22 | 31,942 |
| 2020-09-29 | $50.77 | $50.79 | $50.75 | $50.79 | $50.24 | 8,960 |
| 2020-09-28 | $50.77 | $50.78 | $50.73 | $50.73 | $50.18 | 410,457 |
| 2020-09-25 | $50.73 | $50.75 | $50.73 | $50.75 | $50.19 | 3,695 |
| 2020-09-24 | $50.74 | $50.77 | $50.74 | $50.74 | $50.19 | 3,061 |
| 2020-09-23 | $50.74 | $50.77 | $50.74 | $50.75 | $50.20 | 13,465 |
| 2020-09-22 | $50.77 | $50.77 | $50.72 | $50.72 | $50.17 | 13,354 |
| 2020-09-21 | $50.78 | $50.80 | $50.75 | $50.75 | $50.20 | 20,721 |
| 2020-09-18 | $50.75 | $50.79 | $50.75 | $50.79 | $50.24 | 19,490 |
| 2020-09-17 | $50.76 | $50.79 | $50.74 | $50.76 | $50.20 | 8,289 |
| 2020-09-16 | $50.79 | $50.80 | $50.75 | $50.76 | $50.21 | 8,619 |
| 2020-09-15 | $50.80 | $50.80 | $50.75 | $50.77 | $50.21 | 7,075 |
| 2020-09-14 | $50.80 | $50.80 | $50.75 | $50.76 | $50.20 | 4,295 |
| 2020-09-11 | $50.77 | $50.78 | $50.72 | $50.74 | $50.19 | 17,046 |
| 2020-09-10 | $50.74 | $50.78 | $50.73 | $50.74 | $50.19 | 10,651 |
| 2020-09-09 | $50.74 | $50.78 | $50.73 | $50.76 | $50.20 | 3,766 |
| 2020-09-08 | $50.77 | $50.78 | $50.72 | $50.75 | $50.20 | 20,424 |
| 2020-09-04 | $51.08 | $51.08 | $50.71 | $50.74 | $50.19 | 14,093 |
| 2020-09-03 | $50.75 | $50.77 | $50.73 | $50.73 | $50.18 | 18,408 |
| 2020-09-02 | $50.75 | $50.77 | $50.72 | $50.74 | $50.19 | 39,631 |
| 2020-09-01 | $50.71 | $50.76 | $50.71 | $50.75 | $50.19 | 4,400 |
| 2020-08-31 | $50.79 | $50.79 | $50.78 | $50.78 | $50.19 | 1,307 |
| 2020-08-28 | $50.80 | $50.80 | $50.75 | $50.76 | $50.18 | 8,270 |
| 2020-08-27 | $50.75 | $50.79 | $50.74 | $50.77 | $50.19 | 4,627 |
| 2020-08-26 | $50.77 | $50.79 | $50.73 | $50.78 | $50.20 | 7,715 |
| 2020-08-25 | $50.78 | $50.78 | $50.69 | $50.70 | $50.12 | 6,974 |
| 2020-08-24 | $50.78 | $50.78 | $50.68 | $50.69 | $50.11 | 6,855 |
| 2020-08-21 | $50.68 | $50.75 | $50.68 | $50.69 | $50.11 | 3,727 |
| 2020-08-20 | $50.54 | $50.62 | $50.53 | $50.60 | $50.02 | 25,210 |
| 2020-08-19 | $50.61 | $50.69 | $50.58 | $50.60 | $50.02 | 38,008 |
| 2020-08-18 | $50.68 | $50.68 | $50.59 | $50.67 | $50.09 | 45,396 |
| 2020-08-17 | $50.67 | $50.67 | $50.62 | $50.64 | $50.06 | 5,813 |
| 2020-08-14 | $50.67 | $50.67 | $50.60 | $50.60 | $50.02 | 6,516 |
| 2020-08-13 | $50.67 | $50.67 | $50.61 | $50.63 | $50.05 | 18,346 |
| 2020-08-12 | $50.69 | $50.71 | $50.58 | $50.61 | $50.03 | 46,716 |
| 2020-08-11 | $50.67 | $50.67 | $50.61 | $50.61 | $50.03 | 9,475 |
| 2020-08-10 | $50.65 | $50.66 | $50.56 | $50.61 | $50.03 | 13,849 |
| 2020-08-07 | $50.66 | $50.66 | $50.62 | $50.66 | $50.07 | 15,873 |
| 2020-08-06 | $50.64 | $50.72 | $50.56 | $50.66 | $50.08 | 17,076 |
| 2020-08-05 | $50.67 | $50.68 | $50.57 | $50.64 | $50.06 | 32,206 |
| 2020-08-04 | $50.65 | $50.66 | $50.62 | $50.62 | $50.03 | 300,985 |
| 2020-08-03 | $50.62 | $50.65 | $50.56 | $50.58 | $50.00 | 18,593 |
| 2020-07-31 | $50.64 | $50.64 | $50.55 | $50.60 | $49.98 | 41,693 |
| 2020-07-30 | $50.58 | $50.66 | $50.55 | $50.56 | $49.94 | 38,331 |
| 2020-07-29 | $50.61 | $50.70 | $50.57 | $50.64 | $50.02 | 25,830 |
| 2020-07-28 | $50.63 | $50.63 | $50.54 | $50.62 | $50.00 | 22,732 |
| 2020-07-27 | $50.63 | $50.63 | $50.58 | $50.61 | $49.99 | 20,797 |
| 2020-07-24 | $50.59 | $50.66 | $50.57 | $50.63 | $50.01 | 18,723 |
| 2020-07-23 | $50.59 | $50.63 | $50.54 | $50.62 | $50.00 | 13,969 |
| 2020-07-22 | $50.61 | $50.61 | $50.51 | $50.54 | $49.93 | 17,662 |
| 2020-07-21 | $50.63 | $50.63 | $50.54 | $50.59 | $49.97 | 15,837 |
| 2020-07-20 | $50.62 | $50.63 | $50.52 | $50.60 | $49.98 | 17,555 |
| 2020-07-17 | $50.59 | $50.65 | $50.54 | $50.59 | $49.97 | 21,553 |
| 2020-07-16 | $50.57 | $50.57 | $50.54 | $50.56 | $49.94 | 5,000 |
| 2020-07-15 | $50.59 | $50.59 | $50.50 | $50.57 | $49.95 | 10,446 |
| 2020-07-14 | $50.50 | $50.59 | $50.48 | $50.48 | $49.87 | 66,029 |
| 2020-07-13 | $50.64 | $50.64 | $50.49 | $50.57 | $49.95 | 14,004 |
| 2020-07-10 | $50.52 | $50.61 | $50.52 | $50.57 | $49.95 | 75,161 |
| 2020-07-09 | $50.57 | $50.59 | $50.53 | $50.59 | $49.97 | 39,369 |
| 2020-07-08 | $50.59 | $50.59 | $50.50 | $50.56 | $49.94 | 10,918 |
| 2020-07-07 | $50.56 | $50.62 | $50.49 | $50.57 | $49.95 | 12,191 |
| 2020-07-06 | $50.48 | $50.61 | $50.48 | $50.56 | $49.94 | 16,365 |
| 2020-07-02 | $50.52 | $50.55 | $50.46 | $50.50 | $49.89 | 13,133 |
| 2020-07-01 | $50.56 | $50.56 | $50.41 | $50.55 | $49.94 | 17,050 |
| 2020-06-30 | $50.50 | $50.59 | $50.50 | $50.59 | $49.94 | 343,453 |
| 2020-06-29 | $50.62 | $50.62 | $50.52 | $50.60 | $49.95 | 10,347 |
| 2020-06-26 | $50.47 | $50.61 | $50.46 | $50.58 | $49.93 | 20,236 |
| 2020-06-25 | $50.48 | $50.55 | $50.48 | $50.54 | $49.89 | 3,900 |
| 2020-06-24 | $50.52 | $50.55 | $50.52 | $50.52 | $49.87 | 19,527 |
| 2020-06-23 | $50.53 | $50.53 | $50.45 | $50.53 | $49.88 | 9,416 |
| 2020-06-22 | $50.51 | $50.52 | $50.49 | $50.52 | $49.87 | 6,572 |
| 2020-06-19 | $50.51 | $50.51 | $50.43 | $50.49 | $49.84 | 3,977 |
| 2020-06-18 | $50.50 | $50.51 | $50.41 | $50.50 | $49.85 | 9,022 |
| 2020-06-17 | $50.46 | $50.50 | $50.42 | $50.45 | $49.81 | 5,996 |
| 2020-06-16 | $50.49 | $51.27 | $50.47 | $50.47 | $49.82 | 692 |
| 2020-06-15 | $50.49 | $50.55 | $50.36 | $50.45 | $49.80 | 24,112 |
| 2020-06-12 | $50.41 | $50.49 | $50.40 | $50.47 | $49.82 | 6,375 |
| 2020-06-11 | $50.43 | $50.51 | $50.43 | $50.47 | $49.82 | 3,491 |
| 2020-06-10 | $50.52 | $50.56 | $50.45 | $50.50 | $49.85 | 42,413 |
| 2020-06-09 | $50.49 | $50.49 | $50.44 | $50.46 | $49.82 | 5,255 |
| 2020-06-08 | $50.49 | $50.59 | $50.45 | $50.46 | $49.81 | 21,327 |
| 2020-06-05 | $50.47 | $50.53 | $50.44 | $50.48 | $49.83 | 49,500 |
| 2020-06-04 | $50.44 | $50.55 | $50.43 | $50.45 | $49.80 | 109,165 |
| 2020-06-03 | $50.37 | $50.49 | $50.36 | $50.43 | $49.78 | 7,006 |
| 2020-06-02 | $50.33 | $50.41 | $50.31 | $50.40 | $49.76 | 163,084 |
| 2020-06-01 | $50.41 | $50.65 | $50.33 | $50.46 | $49.81 | 27,048 |
| 2020-05-29 | $50.39 | $50.45 | $50.34 | $50.43 | $49.73 | 2,475 |
| 2020-05-28 | $50.38 | $52.41 | $50.34 | $50.37 | $49.67 | 69,000 |
| 2020-05-27 | $50.27 | $50.37 | $50.27 | $50.33 | $49.63 | 2,237 |
| 2020-05-26 | $50.33 | $50.38 | $50.32 | $50.35 | $49.66 | 6,300 |
| 2020-05-22 | $50.37 | $50.37 | $50.32 | $50.32 | $49.62 | 3,435 |
| 2020-05-21 | $50.36 | $50.36 | $50.26 | $50.31 | $49.62 | 4,736 |
| 2020-05-20 | $50.30 | $50.33 | $50.30 | $50.30 | $49.61 | 4,000 |
| 2020-05-19 | $50.29 | $50.29 | $50.27 | $50.27 | $49.58 | 2,000 |
| 2020-05-18 | $50.29 | $50.29 | $50.22 | $50.26 | $49.56 | 6,082 |
| 2020-05-15 | $50.24 | $50.28 | $50.24 | $50.26 | $49.57 | 3,000 |
| 2020-05-14 | $50.22 | $50.25 | $50.21 | $50.21 | $49.51 | 1,300 |
| 2020-05-13 | $50.12 | $50.21 | $50.12 | $50.17 | $49.48 | 1,722 |
| 2020-05-12 | $50.19 | $50.19 | $50.17 | $50.18 | $49.48 | 5,200 |
| 2020-05-11 | $50.16 | $50.16 | $50.08 | $50.16 | $49.46 | 3,006 |
| 2020-05-08 | $50.16 | $50.17 | $50.09 | $50.13 | $49.44 | 10,624 |
| 2020-05-07 | $50.11 | $50.11 | $50.04 | $50.06 | $49.37 | 21,397 |
| 2020-05-06 | $50.09 | $50.12 | $50.03 | $50.06 | $49.37 | 20,584 |
| 2020-05-05 | $50.02 | $50.06 | $50.01 | $50.06 | $49.37 | 300 |
| 2020-05-04 | $50.08 | $50.08 | $49.99 | $50.07 | $49.38 | 17,240 |
| 2020-05-01 | $49.98 | $50.06 | $49.97 | $50.02 | $49.33 | 9,970 |
| 2020-04-30 | $50.09 | $50.09 | $50.00 | $50.06 | $49.31 | 9,100 |
| 2020-04-29 | $50.07 | $50.08 | $49.95 | $49.98 | $49.23 | 20,380 |
| 2020-04-28 | $50.05 | $50.05 | $49.99 | $49.99 | $49.24 | 16,100 |
| 2020-04-27 | $49.96 | $49.98 | $49.94 | $49.94 | $49.19 | 3,461 |
| 2020-04-24 | $49.90 | $49.99 | $49.90 | $49.95 | $49.20 | 2,022 |
| 2020-04-23 | $49.96 | $49.97 | $49.86 | $49.92 | $49.17 | 3,140 |
| 2020-04-22 | $49.98 | $49.98 | $49.87 | $49.89 | $49.14 | 41,216 |
| 2020-04-21 | $49.96 | $49.96 | $49.86 | $49.88 | $49.13 | 10,841 |
| 2020-04-20 | $49.80 | $49.88 | $49.80 | $49.82 | $49.07 | 393 |
| 2020-04-17 | $49.80 | $49.88 | $49.80 | $49.84 | $49.09 | 28,721 |
| 2020-04-16 | $49.78 | $49.86 | $49.78 | $49.82 | $49.07 | 2,400 |
| 2020-04-15 | $49.80 | $49.86 | $49.79 | $49.86 | $49.11 | 1,000 |
| 2020-04-14 | $49.75 | $49.79 | $49.69 | $49.75 | $49.00 | 6,843 |
| 2020-04-13 | $49.71 | $49.73 | $49.67 | $49.70 | $48.95 | 38,453 |
| 2020-04-09 | $49.62 | $49.69 | $49.62 | $49.69 | $48.95 | 805 |
| 2020-04-08 | $49.66 | $49.67 | $49.61 | $49.62 | $48.87 | 17,800 |
| 2020-04-07 | $49.62 | $49.62 | $49.52 | $49.59 | $48.85 | 11,479 |
| 2020-04-06 | $49.54 | $49.58 | $49.48 | $49.53 | $48.79 | 13,989 |
| 2020-04-03 | $49.50 | $49.52 | $49.31 | $49.51 | $48.77 | 2,400 |
| 2020-04-02 | $49.55 | $49.55 | $49.44 | $49.50 | $48.75 | 11,151 |
| 2020-04-01 | $49.57 | $49.57 | $48.42 | $49.53 | $48.79 | 30,719 |
| 2020-03-31 | $49.49 | $49.60 | $49.47 | $49.53 | $48.71 | 36,036 |
| 2020-03-30 | $50.68 | $50.68 | $49.43 | $49.48 | $48.66 | 1,668 |
| 2020-03-27 | $49.23 | $49.29 | $49.23 | $49.26 | $48.45 | 2,600 |
| 2020-03-26 | $48.90 | $49.13 | $48.83 | $49.05 | $48.24 | 110,705 |
| 2020-03-25 | $49.00 | $49.07 | $48.70 | $49.00 | $48.19 | 30,600 |
| 2020-03-24 | $49.18 | $49.18 | $49.06 | $49.08 | $48.27 | 8,431 |
| 2020-03-23 | $49.34 | $49.42 | $49.33 | $49.34 | $48.52 | 8,600 |
| 2020-03-20 | $51.09 | $51.09 | $49.51 | $49.56 | $48.74 | 22,855 |
| 2020-03-19 | $49.36 | $49.79 | $49.01 | $49.71 | $48.89 | 12,302 |
| 2020-03-18 | $49.90 | $49.93 | $49.64 | $49.65 | $48.83 | 21,400 |
| 2020-03-17 | $49.99 | $50.12 | $49.98 | $50.09 | $49.26 | 18,700 |
| 2020-03-16 | $50.37 | $50.37 | $50.10 | $50.23 | $49.40 | 33,919 |
| 2020-03-13 | $50.45 | $50.50 | $50.44 | $50.47 | $49.63 | 20,200 |
| 2020-03-12 | $50.61 | $50.61 | $49.96 | $50.53 | $49.70 | 30,500 |
| 2020-03-11 | $50.70 | $50.70 | $50.62 | $50.66 | $49.82 | 11,179 |
| 2020-03-10 | $50.65 | $50.72 | $50.65 | $50.72 | $49.88 | 23,672 |
| 2020-03-09 | $50.82 | $50.82 | $50.74 | $50.75 | $49.91 | 6,544 |
| 2020-03-06 | $50.76 | $50.78 | $50.75 | $50.77 | $49.93 | 11,256 |
| 2020-03-05 | $50.77 | $50.77 | $50.74 | $50.76 | $49.92 | 26,200 |
| 2020-03-04 | $50.78 | $50.79 | $50.77 | $50.78 | $49.94 | 24,000 |
| 2020-03-03 | $50.70 | $50.77 | $50.70 | $50.77 | $49.93 | 125,427 |
| 2020-03-02 | $50.80 | $50.80 | $50.74 | $50.75 | $49.91 | 57,855 |
| 2020-02-28 | $50.82 | $50.82 | $50.79 | $50.82 | $49.90 | 12,200 |
| 2020-02-27 | $50.81 | $50.96 | $50.78 | $50.79 | $49.87 | 39,499 |
| 2020-02-26 | $50.75 | $50.78 | $50.75 | $50.78 | $49.86 | 9,331 |
| 2020-02-25 | $50.74 | $50.78 | $50.74 | $50.78 | $49.86 | 8,340 |
| 2020-02-24 | $50.76 | $50.76 | $50.73 | $50.75 | $49.83 | 6,099 |
| 2020-02-21 | $50.75 | $50.75 | $50.71 | $50.73 | $49.81 | 8,121 |
| 2020-02-20 | $50.74 | $50.74 | $50.72 | $50.73 | $49.81 | 8,401 |
| 2020-02-19 | $50.71 | $50.73 | $50.71 | $50.72 | $49.80 | 15,700 |
| 2020-02-18 | $50.73 | $50.73 | $50.70 | $50.70 | $49.78 | 13,982 |
| 2020-02-14 | $50.70 | $50.71 | $50.69 | $50.71 | $49.79 | 16,060 |
| 2020-02-13 | $50.72 | $50.72 | $50.69 | $50.70 | $49.78 | 6,885 |
| 2020-02-12 | $50.71 | $50.71 | $50.67 | $50.69 | $49.77 | 11,177 |
| 2020-02-11 | $50.67 | $50.70 | $50.67 | $50.69 | $49.77 | 20,142 |
| 2020-02-10 | $50.72 | $50.72 | $50.70 | $50.71 | $49.79 | 8,635 |
| 2020-02-07 | $50.70 | $50.70 | $50.68 | $50.68 | $49.76 | 14,097 |
| 2020-02-06 | $50.68 | $50.68 | $50.66 | $50.67 | $49.75 | 35,072 |
| 2020-02-05 | $50.68 | $50.68 | $50.66 | $50.66 | $49.74 | 1,604 |
| 2020-02-04 | $50.67 | $50.68 | $50.65 | $50.68 | $49.76 | 28,500 |
| 2020-02-03 | $50.64 | $50.67 | $50.63 | $50.65 | $49.73 | 37,715 |
| 2020-01-31 | $50.69 | $50.71 | $50.68 | $50.70 | $49.72 | 8,105 |
| 2020-01-30 | $50.68 | $51.01 | $50.67 | $50.69 | $49.71 | 14,980 |
| 2020-01-29 | $50.67 | $50.69 | $50.67 | $50.68 | $49.70 | 106,443 |
| 2020-01-28 | $50.68 | $50.69 | $50.66 | $50.67 | $49.69 | 6,400 |
| 2020-01-27 | $50.66 | $50.66 | $50.65 | $50.65 | $49.67 | 500 |
| 2020-01-24 | $50.66 | $50.66 | $50.63 | $50.64 | $49.65 | 1,900 |
| 2020-01-23 | $50.63 | $50.63 | $50.60 | $50.60 | $49.62 | 34,615 |
| 2020-01-22 | $50.61 | $50.61 | $50.60 | $50.61 | $49.63 | 2,500 |
| 2020-01-21 | $50.58 | $50.60 | $50.57 | $50.60 | $49.62 | 10,285 |
| 2020-01-17 | $50.58 | $50.58 | $50.58 | $50.58 | $49.60 | 249 |
| 2020-01-16 | $50.56 | $50.58 | $50.56 | $50.58 | $49.60 | 88,305 |
| 2020-01-15 | $50.57 | $50.58 | $50.55 | $50.58 | $49.60 | 14,633 |
| 2020-01-14 | $50.54 | $50.57 | $50.54 | $50.57 | $49.59 | 4,281 |
| 2020-01-13 | $50.54 | $50.56 | $50.54 | $50.56 | $49.58 | 5,600 |
| 2020-01-10 | $50.54 | $50.54 | $50.53 | $50.54 | $49.56 | 1,039 |
| 2020-01-09 | $50.52 | $50.55 | $50.52 | $50.54 | $49.56 | 13,989 |
| 2020-01-08 | $50.52 | $50.55 | $50.52 | $50.54 | $49.56 | 21,602 |
| 2020-01-07 | $50.54 | $50.54 | $50.52 | $50.53 | $49.55 | 5,372 |
| 2020-01-06 | $50.53 | $50.54 | $50.51 | $50.53 | $49.55 | 11,419 |
| 2020-01-03 | $50.52 | $50.52 | $50.52 | $50.52 | $49.54 | 1,163 |
| 2020-01-02 | $50.52 | $50.52 | $50.49 | $50.50 | $49.52 | 667 |
| 2019-12-31 | $50.51 | $50.51 | $50.48 | $50.50 | $49.52 | 2,612 |
| 2019-12-30 | $50.48 | $50.49 | $50.48 | $50.49 | $49.51 | 300 |
| 2019-12-27 | $50.48 | $50.49 | $50.47 | $50.47 | $49.49 | 7,556 |
| 2019-12-26 | $50.56 | $50.58 | $50.56 | $50.58 | $49.50 | 20,832 |
| 2019-12-24 | $50.57 | $50.57 | $50.54 | $50.56 | $49.47 | 3,024 |
| 2019-12-23 | $50.57 | $50.58 | $50.56 | $50.57 | $49.49 | 2,200 |
| 2019-12-20 | $50.59 | $50.59 | $50.55 | $50.57 | $49.49 | 13,272 |
| 2019-12-19 | $50.54 | $50.59 | $50.54 | $50.57 | $49.49 | 62,575 |
| 2019-12-18 | $50.53 | $50.56 | $50.53 | $50.56 | $49.48 | 7,806 |
| 2019-12-17 | $50.53 | $50.57 | $50.53 | $50.56 | $49.47 | 9,967 |
| 2019-12-16 | $50.58 | $50.58 | $50.53 | $50.55 | $49.46 | 5,001 |
| 2019-12-13 | $50.57 | $50.57 | $50.56 | $50.56 | $49.48 | 5,800 |
| 2019-12-12 | $50.53 | $50.53 | $50.51 | $50.53 | $49.44 | 1,200 |
| 2019-12-11 | $50.55 | $50.56 | $50.55 | $50.55 | $49.47 | 6,275 |
| 2019-12-10 | $50.56 | $50.56 | $50.55 | $50.56 | $49.47 | 4,200 |
| 2019-12-09 | $50.56 | $50.56 | $50.54 | $50.54 | $49.45 | 1,213 |
| 2019-12-06 | $50.55 | $50.55 | $50.55 | $50.55 | $49.47 | 2,685 |
| 2019-12-05 | $50.52 | $50.55 | $50.52 | $50.54 | $49.46 | 931 |
| 2019-12-04 | $50.56 | $50.56 | $50.54 | $50.54 | $49.46 | 7,656 |
| 2019-12-03 | $50.52 | $50.52 | $50.52 | $50.52 | $49.43 | 1,200 |
| 2019-12-02 | $50.49 | $50.53 | $50.49 | $50.52 | $49.44 | 6,631 |
| 2019-11-29 | $50.61 | $50.61 | $50.60 | $50.60 | $49.43 | 7,160 |
| 2019-11-27 | $50.61 | $50.61 | $50.59 | $50.59 | $49.43 | 1,940 |
| 2019-11-26 | $50.60 | $50.61 | $50.57 | $50.59 | $49.43 | 4,338 |
| 2019-11-25 | $50.56 | $50.59 | $50.56 | $50.59 | $49.42 | 1,370 |
| 2019-11-22 | $50.57 | $50.58 | $50.56 | $50.58 | $49.42 | 10,548 |
| 2019-11-21 | $50.58 | $50.58 | $50.56 | $50.58 | $49.41 | 17,597 |
| 2019-11-20 | $50.58 | $50.58 | $50.56 | $50.57 | $49.40 | 22,579 |
| 2019-11-19 | $50.58 | $50.58 | $50.54 | $50.56 | $49.40 | 42,763 |
| 2019-11-18 | $50.53 | $50.57 | $50.53 | $50.56 | $49.40 | 20,418 |
| 2019-11-15 | $50.56 | $50.56 | $50.52 | $50.55 | $49.38 | 29,039 |
| 2019-11-14 | $50.54 | $50.55 | $50.54 | $50.54 | $49.37 | 4,100 |
| 2019-11-13 | $50.53 | $50.53 | $50.52 | $50.53 | $49.37 | 1,900 |
| 2019-11-12 | $50.52 | $50.53 | $50.51 | $50.51 | $49.35 | 1,997 |
| 2019-11-11 | $50.51 | $50.52 | $50.51 | $50.52 | $49.36 | 1,000 |
| 2019-11-08 | $50.51 | $50.52 | $50.49 | $50.51 | $49.34 | 9,216 |
| 2019-11-07 | $50.51 | $50.53 | $50.50 | $50.51 | $49.35 | 1,535 |
| 2019-11-06 | $50.51 | $50.52 | $50.51 | $50.52 | $49.35 | 800 |
| 2019-11-05 | $50.52 | $50.52 | $50.51 | $50.51 | $49.35 | 7,427 |
| 2019-11-04 | $50.52 | $50.53 | $50.49 | $50.52 | $49.35 | 16,663 |
| 2019-11-01 | $50.51 | $50.51 | $50.50 | $50.50 | $49.34 | 800 |
| 2019-10-31 | $50.58 | $50.58 | $50.58 | $50.58 | $49.34 | 3,000 |
| 2019-10-30 | $50.56 | $50.56 | $50.55 | $50.55 | $49.31 | 300 |
| 2019-10-29 | $50.55 | $50.55 | $50.55 | $50.55 | $49.31 | 3,900 |
| 2019-10-28 | $50.53 | $50.54 | $50.53 | $50.53 | $49.30 | 800 |
| 2019-10-25 | $50.55 | $50.55 | $50.54 | $50.55 | $49.31 | 9,600 |
| 2019-10-24 | $50.55 | $50.55 | $50.53 | $50.54 | $49.30 | 4,253 |
| 2019-10-23 | $50.53 | $50.54 | $50.53 | $50.54 | $49.30 | 2,000 |
| 2019-10-22 | $50.53 | $50.53 | $50.53 | $50.53 | $49.29 | 366 |
| 2019-10-21 | $50.52 | $50.53 | $50.52 | $50.53 | $49.29 | 2,300 |
| 2019-10-18 | $50.49 | $50.50 | $50.49 | $50.50 | $49.26 | 1,485 |
| 2019-10-17 | $50.50 | $50.50 | $50.49 | $50.50 | $49.26 | 2,800 |
| 2019-10-16 | $50.50 | $50.51 | $50.47 | $50.48 | $49.25 | 12,900 |
| 2019-10-15 | $50.49 | $50.49 | $50.47 | $50.47 | $49.23 | 452 |
| 2019-10-14 | $50.48 | $50.48 | $50.48 | $50.48 | $49.25 | 1,400 |
| 2019-10-11 | $50.49 | $50.49 | $50.48 | $50.49 | $49.25 | 1,900 |
| 2019-10-10 | $50.49 | $50.49 | $50.48 | $50.49 | $49.26 | 2,747 |
| 2019-10-09 | $50.47 | $50.49 | $50.47 | $50.49 | $49.26 | 6,500 |
| 2019-10-08 | $50.47 | $50.47 | $50.47 | $50.47 | $49.24 | 345,122 |
| 2019-10-07 | $50.47 | $50.47 | $50.47 | $50.47 | $49.24 | 1 |
| 2019-10-04 | $50.47 | $50.49 | $50.47 | $50.49 | $49.25 | 353,300 |
| 2019-10-03 | $50.46 | $50.46 | $50.44 | $50.46 | $49.23 | 3,000 |
| 2019-10-02 | $50.42 | $50.45 | $50.42 | $50.45 | $49.22 | 885 |
| 2019-10-01 | $50.43 | $50.43 | $50.42 | $50.43 | $49.19 | 681 |
| 2019-09-30 | $50.47 | $50.50 | $50.47 | $50.50 | $49.17 | 5,109 |
| 2019-09-27 | $50.48 | $50.48 | $50.48 | $50.48 | $49.15 | 0 |
| 2019-09-26 | $50.47 | $50.47 | $50.47 | $50.47 | $49.15 | 2,100 |
| 2019-09-25 | $50.46 | $50.46 | $50.46 | $50.46 | $49.14 | 0 |
| 2019-09-24 | $50.47 | $50.47 | $50.46 | $50.46 | $49.14 | 3,100 |
| 2019-09-23 | $50.46 | $50.46 | $50.45 | $50.45 | $49.12 | 1,500 |
| 2019-09-20 | $50.44 | $50.44 | $50.44 | $50.44 | $49.11 | 1 |
| 2019-09-19 | $50.42 | $50.42 | $50.42 | $50.42 | $49.09 | 1 |
| 2019-09-18 | $50.43 | $50.44 | $50.43 | $50.43 | $49.10 | 900 |
| 2019-09-17 | $50.41 | $50.42 | $50.41 | $50.41 | $49.08 | 4,014 |
| 2019-09-16 | $50.42 | $50.42 | $50.42 | $50.42 | $49.10 | 4,655 |
| 2019-09-13 | $50.39 | $50.39 | $50.39 | $50.39 | $49.07 | 5 |
| 2019-09-12 | $50.41 | $50.41 | $50.40 | $50.41 | $49.08 | 3,000 |
| 2019-09-11 | $50.42 | $50.42 | $50.41 | $50.41 | $49.08 | 581 |
| 2019-09-10 | $50.42 | $50.42 | $50.42 | $50.42 | $49.09 | 14 |
| 2019-09-09 | $50.43 | $50.43 | $50.43 | $50.43 | $49.10 | 0 |
| 2019-09-06 | $50.42 | $50.42 | $50.42 | $50.42 | $49.10 | 30 |
| 2019-09-05 | $50.41 | $50.43 | $50.41 | $50.43 | $49.10 | 200 |
| 2019-09-04 | $50.39 | $50.43 | $50.39 | $50.43 | $49.11 | 30,150 |
| 2019-09-03 | $50.39 | $50.40 | $50.39 | $50.40 | $49.07 | 4,600 |
| 2019-08-30 | $50.51 | $50.51 | $50.51 | $50.51 | $49.07 | 32 |
| 2019-08-29 | $50.50 | $50.51 | $50.50 | $50.50 | $49.07 | 530 |
| 2019-08-28 | $50.49 | $50.50 | $50.49 | $50.50 | $49.07 | 400 |
| 2019-08-27 | $50.50 | $50.50 | $50.50 | $50.50 | $49.06 | 150 |
| 2019-08-26 | $50.48 | $50.49 | $50.48 | $50.48 | $49.05 | 5,697 |
| 2019-08-23 | $50.47 | $50.47 | $50.46 | $50.47 | $49.04 | 1,270 |
| 2019-08-22 | $50.46 | $50.46 | $50.45 | $50.46 | $49.02 | 1,710 |
| 2019-08-21 | $50.47 | $50.48 | $50.47 | $50.47 | $49.03 | 2,970 |
| 2019-08-20 | $50.48 | $50.48 | $50.47 | $50.47 | $49.03 | 4,030 |
| 2019-08-19 | $50.44 | $50.44 | $50.44 | $50.44 | $49.01 | 0 |
| 2019-08-16 | $50.44 | $50.44 | $50.43 | $50.44 | $49.00 | 2,856 |
| 2019-08-15 | $50.42 | $50.43 | $50.42 | $50.43 | $49.00 | 600 |
| 2019-08-14 | $50.42 | $50.43 | $50.42 | $50.42 | $48.98 | 7,273 |
| 2019-08-13 | $50.40 | $50.40 | $50.40 | $50.40 | $48.97 | 200 |
| 2019-08-12 | $50.40 | $50.40 | $50.40 | $50.40 | $48.97 | 0 |
| 2019-08-09 | $50.39 | $50.39 | $50.39 | $50.39 | $48.96 | 1 |
| 2019-08-08 | $50.38 | $50.38 | $50.38 | $50.38 | $48.95 | 19 |
| 2019-08-07 | $50.39 | $50.39 | $50.39 | $50.39 | $48.96 | 2 |
| 2019-08-06 | $50.37 | $50.38 | $50.37 | $50.38 | $48.95 | 200 |
| 2019-08-05 | $50.38 | $50.38 | $50.38 | $50.38 | $48.95 | 226 |
| 2019-08-02 | $50.34 | $50.35 | $50.34 | $50.35 | $48.92 | 1,063 |
| 2019-08-01 | $50.32 | $50.34 | $50.32 | $50.34 | $48.91 | 1,422 |
| 2019-07-31 | $50.44 | $50.44 | $50.44 | $50.44 | $48.90 | 100 |
| 2019-07-30 | $50.45 | $50.45 | $50.44 | $50.45 | $48.90 | 13,707 |
| 2019-07-29 | $50.45 | $50.45 | $50.43 | $50.43 | $48.89 | 300 |
| 2019-07-26 | $50.42 | $50.42 | $50.42 | $50.42 | $48.88 | 0 |
| 2019-07-25 | $50.42 | $50.42 | $50.42 | $50.42 | $48.88 | 0 |
| 2019-07-24 | $50.43 | $50.43 | $50.43 | $50.43 | $48.88 | 4,592 |
| 2019-07-23 | $50.42 | $50.42 | $50.42 | $50.42 | $48.87 | 600 |
| 2019-07-22 | $50.43 | $50.43 | $50.43 | $50.43 | $48.88 | 0 |
| 2019-07-19 | $50.41 | $50.41 | $50.41 | $50.41 | $48.86 | 0 |
| 2019-07-18 | $50.40 | $50.40 | $50.40 | $50.40 | $48.86 | 703 |
| 2019-07-17 | $50.40 | $50.40 | $50.40 | $50.40 | $48.86 | 5 |
| 2019-07-16 | $50.37 | $50.37 | $50.37 | $50.37 | $48.83 | 0 |
| 2019-07-15 | $50.39 | $50.39 | $50.39 | $50.39 | $48.84 | 1 |
| 2019-07-12 | $50.37 | $50.37 | $50.37 | $50.37 | $48.83 | 0 |
| 2019-07-11 | $50.38 | $50.38 | $50.36 | $50.36 | $48.81 | 1,860 |
| 2019-07-10 | $50.35 | $50.35 | $50.35 | $50.35 | $48.81 | 0 |
| 2019-07-09 | $50.32 | $50.34 | $50.31 | $50.34 | $48.80 | 1,262 |
| 2019-07-08 | $50.34 | $50.34 | $50.32 | $50.32 | $48.78 | 9,901 |
| 2019-07-05 | $50.37 | $50.37 | $50.34 | $50.34 | $48.80 | 6,285 |
| 2019-07-03 | $50.35 | $50.36 | $50.35 | $50.36 | $48.82 | 8,490 |
| 2019-07-02 | $50.34 | $50.35 | $50.33 | $50.33 | $48.79 | 5,011 |
| 2019-07-01 | $50.34 | $50.34 | $50.32 | $50.32 | $48.78 | 2,000 |
| 2019-06-28 | $50.42 | $50.42 | $50.42 | $50.42 | $48.80 | 10,002 |
| 2019-06-27 | $50.36 | $50.39 | $50.35 | $50.36 | $48.74 | 7,630 |
| 2019-06-26 | $50.35 | $50.37 | $50.34 | $50.35 | $48.73 | 9,500 |
| 2019-06-25 | $50.38 | $50.39 | $50.38 | $50.38 | $48.76 | 10,000 |
| 2019-06-24 | $50.33 | $50.37 | $50.30 | $50.35 | $48.73 | 9,780 |
| 2019-06-21 | $50.31 | $50.31 | $50.31 | $50.31 | $48.69 | 8,000 |
| 2019-06-20 | $50.39 | $50.46 | $50.39 | $50.39 | $48.77 | 151,515 |
| 2019-06-19 | $50.30 | $50.37 | $50.30 | $50.37 | $48.74 | 1,600 |
| 2019-06-18 | $50.34 | $50.35 | $50.34 | $50.34 | $48.72 | 11,092 |
| 2019-06-17 | $50.30 | $50.30 | $50.29 | $50.29 | $48.67 | 10,000 |
| 2019-06-14 | $50.32 | $50.32 | $50.32 | $50.32 | $48.69 | 0 |
| 2019-06-13 | $50.29 | $50.33 | $50.27 | $50.30 | $48.68 | 10,100 |
| 2019-06-12 | $50.31 | $50.32 | $50.28 | $50.28 | $48.66 | 13,750 |
| 2019-06-11 | $50.30 | $50.30 | $50.30 | $50.30 | $48.68 | 7,000 |
| 2019-06-10 | $50.30 | $50.30 | $50.29 | $50.30 | $48.68 | 10,000 |
| 2019-06-07 | $50.34 | $50.34 | $50.31 | $50.31 | $48.69 | 10,138 |
| 2019-06-06 | $50.45 | $50.45 | $50.45 | $50.45 | $48.66 | 0 |
| 2019-06-05 | $50.45 | $50.45 | $50.45 | $50.45 | $48.66 | 0 |
| 2019-06-04 | $50.43 | $50.43 | $50.43 | $50.43 | $48.64 | 0 |
| 2019-06-03 | $50.46 | $50.46 | $50.46 | $50.46 | $48.66 | 1 |
| 2019-05-31 | $50.43 | $50.43 | $50.43 | $50.43 | $48.64 | 0 |
| 2019-05-30 | $50.39 | $50.39 | $50.39 | $50.39 | $48.60 | 0 |
| 2019-05-29 | $50.38 | $50.38 | $50.38 | $50.38 | $48.59 | 20 |
| 2019-05-28 | $50.37 | $50.37 | $50.37 | $50.37 | $48.58 | 0 |
| 2019-05-24 | $50.36 | $50.36 | $50.36 | $50.36 | $48.57 | 0 |
| 2019-05-23 | $50.37 | $50.37 | $50.36 | $50.36 | $48.57 | 5,000 |
| 2019-05-22 | $50.34 | $50.34 | $50.34 | $50.34 | $48.55 | 10 |
| 2019-05-21 | $50.32 | $50.32 | $50.32 | $50.32 | $48.53 | 0 |
| 2019-05-20 | $50.29 | $50.29 | $50.29 | $50.29 | $48.51 | 0 |
| 2019-05-17 | $50.33 | $50.33 | $50.33 | $50.33 | $48.54 | 0 |
| 2019-05-16 | $50.30 | $50.30 | $50.30 | $50.30 | $48.51 | 12 |
| 2019-05-15 | $50.31 | $50.31 | $50.31 | $50.31 | $48.52 | 0 |
| 2019-05-14 | $50.30 | $50.30 | $50.30 | $50.30 | $48.51 | 100 |
| 2019-05-13 | $50.31 | $50.31 | $50.31 | $50.31 | $48.52 | 8 |
| 2019-05-10 | $50.29 | $50.29 | $50.29 | $50.29 | $48.50 | 95 |
| 2019-05-09 | $50.31 | $50.31 | $50.29 | $50.29 | $48.50 | 145 |
| 2019-05-08 | $50.26 | $50.26 | $50.26 | $50.26 | $48.48 | 11 |
| 2019-05-07 | $50.30 | $50.30 | $50.28 | $50.28 | $48.49 | 100 |
| 2019-05-06 | $50.27 | $50.27 | $50.27 | $50.27 | $48.49 | 129 |
| 2019-05-03 | $50.25 | $50.25 | $50.25 | $50.25 | $48.46 | 0 |
| 2019-05-02 | $50.27 | $50.27 | $50.25 | $50.25 | $48.46 | 190 |
| 2019-05-01 | $50.24 | $50.24 | $50.24 | $50.24 | $48.45 | 49 |
| 2019-04-30 | $50.49 | $50.49 | $50.25 | $50.25 | $48.46 | 338 |
| 2019-04-29 | $50.25 | $50.26 | $50.22 | $50.24 | $48.45 | 500 |
| 2019-04-26 | $50.26 | $50.26 | $50.24 | $50.24 | $48.45 | 820 |
| 2019-04-25 | $50.19 | $50.19 | $50.19 | $50.19 | $48.40 | 5 |
| 2019-04-24 | $50.19 | $50.20 | $50.18 | $50.18 | $48.39 | 7,000 |
| 2019-04-23 | $50.16 | $50.16 | $50.16 | $50.16 | $48.38 | 100 |
| 2019-04-22 | $50.15 | $50.15 | $50.15 | $50.15 | $48.37 | 21 |
| 2019-04-18 | $50.12 | $50.12 | $50.12 | $50.12 | $48.34 | 0 |
| 2019-04-17 | $50.02 | $50.02 | $50.00 | $50.02 | $48.24 | 201 |