Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) Exchange: BATS
Data as of May 9, 2025
$49.05 ($-0.18) -0.36%
Goldman Sachs Access Inflation Protected USD Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Inflation Protected USD Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $49.23 |
| Previous Close | $49.05 |
| High | $49.23 |
| Low | $49.05 |
| Adjusted Open | $49.23 |
| Previous Adjusted Close | $49.05 |
| Adjusted High | $49.23 |
| Adjusted Low | $49.05 |
Invest in Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
Historical Stock Data for Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $49.23 | $49.23 | $49.05 | $49.05 | $49.05 | 12,675 |
| 2025-05-07 | $49.28 | $49.32 | $49.23 | $49.23 | $49.23 | 35,612 |
| 2025-05-06 | $49.05 | $49.21 | $49.02 | $49.21 | $49.21 | 7,437 |
| 2025-05-05 | $49.03 | $49.10 | $48.95 | $49.07 | $49.07 | 9,133 |
| 2025-05-02 | $49.21 | $49.26 | $49.10 | $49.12 | $49.12 | 7,220 |
| 2025-05-01 | $49.54 | $49.54 | $49.33 | $49.36 | $49.36 | 3,400 |
| 2025-04-30 | $49.76 | $49.82 | $49.72 | $49.81 | $49.81 | 3,914 |
| 2025-04-29 | $49.69 | $49.78 | $49.57 | $49.62 | $49.62 | 18,568 |
| 2025-04-28 | $49.55 | $49.70 | $49.55 | $49.64 | $49.64 | 5,700 |
| 2025-04-25 | $49.50 | $49.58 | $49.49 | $49.51 | $49.51 | 10,725 |
| 2025-04-24 | $49.39 | $49.52 | $49.27 | $49.45 | $49.45 | 15,327 |
| 2025-04-23 | $49.43 | $49.43 | $49.17 | $49.19 | $49.19 | 8,882 |
| 2025-04-22 | $49.04 | $49.17 | $49.01 | $49.10 | $49.10 | 71,826 |
| 2025-04-21 | $49.16 | $49.18 | $48.90 | $48.90 | $48.90 | 8,154 |
| 2025-04-17 | $49.09 | $49.17 | $48.93 | $49.12 | $49.12 | 4,139 |
| 2025-04-16 | $48.92 | $49.06 | $48.90 | $49.00 | $49.00 | 15,112 |
| 2025-04-15 | $48.94 | $49.00 | $48.89 | $48.89 | $48.89 | 4,700 |
| 2025-04-14 | $48.90 | $49.01 | $48.78 | $48.93 | $48.93 | 8,783 |
| 2025-04-11 | $48.28 | $48.64 | $48.14 | $48.64 | $48.64 | 25,061 |
| 2025-04-10 | $49.20 | $49.20 | $48.70 | $48.70 | $48.70 | 10,090 |
| 2025-04-09 | $48.87 | $49.23 | $48.65 | $49.23 | $49.23 | 35,499 |
| 2025-04-08 | $49.38 | $49.53 | $49.21 | $49.21 | $49.21 | 16,930 |
| 2025-04-07 | $49.78 | $49.78 | $49.01 | $49.36 | $49.36 | 19,199 |
| 2025-04-04 | $50.16 | $50.25 | $49.88 | $49.92 | $49.92 | 9,579 |
| 2025-04-03 | $50.20 | $50.25 | $50.07 | $50.07 | $50.07 | 26,791 |
| 2025-04-02 | $49.88 | $49.89 | $49.64 | $49.70 | $49.70 | 11,097 |
| 2025-04-01 | $49.97 | $49.97 | $49.78 | $49.78 | $49.78 | 5,503 |
| 2025-03-31 | $50.15 | $50.19 | $50.07 | $50.13 | $49.74 | 11,530 |
| 2025-03-28 | $49.83 | $50.00 | $49.83 | $49.95 | $49.57 | 6,166 |
| 2025-03-27 | $49.64 | $49.72 | $49.64 | $49.72 | $49.34 | 3,612 |
| 2025-03-26 | $49.64 | $49.74 | $49.60 | $49.63 | $49.24 | 12,079 |
| 2025-03-25 | $49.58 | $49.69 | $49.58 | $49.65 | $49.65 | 7,161 |
| 2025-03-24 | $49.65 | $49.65 | $49.53 | $49.57 | $49.57 | 6,068 |
| 2025-03-21 | $49.87 | $49.87 | $49.68 | $49.71 | $49.71 | 7,831 |
| 2025-03-20 | $49.80 | $49.80 | $49.71 | $49.76 | $49.76 | 5,612 |
| 2025-03-19 | $49.42 | $49.69 | $49.39 | $49.69 | $49.69 | 6,278 |
| 2025-03-18 | $49.45 | $49.50 | $49.38 | $49.48 | $49.48 | 6,847 |
| 2025-03-17 | $49.45 | $49.52 | $49.37 | $49.42 | $49.42 | 7,574 |
| 2025-03-14 | $49.43 | $49.48 | $49.38 | $49.38 | $49.38 | 6,562 |
| 2025-03-13 | $49.58 | $49.58 | $49.38 | $49.52 | $49.52 | 7,337 |
| 2025-03-12 | $49.44 | $49.56 | $49.40 | $49.44 | $49.44 | 5,248 |
| 2025-03-11 | $49.59 | $49.70 | $49.46 | $49.50 | $49.50 | 8,187 |
| 2025-03-10 | $49.63 | $49.72 | $49.57 | $49.57 | $49.57 | 56,653 |
| 2025-03-07 | $49.60 | $49.60 | $49.39 | $49.40 | $49.40 | 7,302 |
| 2025-03-06 | $49.43 | $49.54 | $49.34 | $49.48 | $49.48 | 6,791 |
| 2025-03-05 | $49.71 | $49.73 | $49.51 | $49.52 | $49.52 | 4,239 |
| 2025-03-04 | $49.98 | $50.03 | $49.74 | $49.76 | $49.76 | 9,730 |
| 2025-03-03 | $49.66 | $49.93 | $49.66 | $49.93 | $49.93 | 14,322 |
| 2025-02-28 | $49.71 | $49.83 | $49.67 | $49.83 | $49.77 | 7,116 |
| 2025-02-27 | $49.57 | $49.57 | $49.49 | $49.51 | $49.46 | 5,459 |
| 2025-02-26 | $49.55 | $49.64 | $49.51 | $49.58 | $49.52 | 4,077 |
| 2025-02-25 | $49.58 | $49.60 | $49.48 | $49.53 | $49.48 | 10,336 |
| 2025-02-24 | $49.18 | $49.34 | $49.18 | $49.32 | $49.27 | 13,095 |
| 2025-02-21 | $49.22 | $49.29 | $49.21 | $49.23 | $49.17 | 5,776 |
| 2025-02-20 | $49.07 | $49.18 | $49.07 | $49.13 | $49.08 | 7,172 |
| 2025-02-19 | $48.99 | $49.04 | $48.94 | $49.03 | $48.97 | 4,954 |
| 2025-02-18 | $48.89 | $49.06 | $48.89 | $48.94 | $48.88 | 6,997 |
| 2025-02-14 | $49.12 | $49.19 | $49.09 | $49.09 | $49.03 | 3,109 |
| 2025-02-13 | $48.93 | $49.01 | $48.92 | $49.00 | $48.94 | 4,278 |
| 2025-02-12 | $48.77 | $48.82 | $48.75 | $48.76 | $48.71 | 6,626 |
| 2025-02-11 | $48.99 | $49.02 | $48.95 | $49.02 | $48.96 | 6,612 |
| 2025-02-10 | $49.06 | $49.16 | $48.99 | $48.99 | $48.94 | 7,606 |
| 2025-02-07 | $48.98 | $49.06 | $48.97 | $49.01 | $48.95 | 3,319 |
| 2025-02-06 | $49.20 | $49.21 | $49.11 | $49.14 | $49.09 | 5,945 |
| 2025-02-05 | $49.16 | $49.25 | $49.16 | $49.20 | $49.14 | 5,452 |
| 2025-02-04 | $48.83 | $49.03 | $48.83 | $49.01 | $48.96 | 5,516 |
| 2025-02-03 | $49.02 | $49.02 | $48.91 | $48.95 | $48.89 | 8,666 |
| 2025-01-31 | $48.84 | $48.84 | $48.71 | $48.77 | $48.71 | 3,807 |
| 2025-01-30 | $48.84 | $48.86 | $48.75 | $48.78 | $48.72 | 5,089 |
| 2025-01-29 | $48.85 | $48.85 | $48.63 | $48.74 | $48.68 | 3,929 |
| 2025-01-28 | $48.75 | $48.78 | $48.68 | $48.78 | $48.72 | 10,284 |
| 2025-01-27 | $48.70 | $48.81 | $48.70 | $48.81 | $48.75 | 5,812 |
| 2025-01-24 | $48.52 | $48.58 | $48.52 | $48.55 | $48.49 | 5,777 |
| 2025-01-23 | $48.33 | $48.46 | $48.33 | $48.46 | $48.40 | 4,943 |
| 2025-01-22 | $48.47 | $48.50 | $48.40 | $48.44 | $48.38 | 6,972 |
| 2025-01-21 | $48.46 | $48.55 | $48.44 | $48.46 | $48.40 | 10,007 |
| 2025-01-17 | $48.46 | $48.53 | $48.41 | $48.42 | $48.36 | 5,895 |
| 2025-01-16 | $48.38 | $48.50 | $48.33 | $48.44 | $48.38 | 7,790 |
| 2025-01-15 | $48.31 | $48.39 | $48.31 | $48.36 | $48.30 | 4,733 |
| 2025-01-14 | $48.01 | $48.03 | $47.98 | $48.03 | $47.97 | 4,778 |
| 2025-01-13 | $48.02 | $48.05 | $47.96 | $48.03 | $47.97 | 17,482 |
| 2025-01-10 | $48.03 | $48.09 | $47.96 | $47.99 | $47.93 | 11,770 |
| 2025-01-08 | $48.10 | $48.21 | $48.09 | $48.18 | $48.12 | 8,627 |
| 2025-01-07 | $48.13 | $48.13 | $48.01 | $48.07 | $48.01 | 16,075 |
| 2025-01-06 | $48.13 | $48.16 | $48.07 | $48.14 | $48.08 | 19,246 |
| 2025-01-03 | $48.24 | $48.25 | $48.14 | $48.14 | $48.08 | 8,725 |
| 2025-01-02 | $48.24 | $48.33 | $48.21 | $48.24 | $48.18 | 7,984 |
| 2024-12-31 | $48.28 | $48.28 | $48.17 | $48.21 | $48.15 | 25,099 |
| 2024-12-30 | $48.23 | $48.38 | $48.23 | $48.33 | $48.15 | 27,855 |
| 2024-12-27 | $48.30 | $48.30 | $48.18 | $48.18 | $48.18 | 21,552 |
| 2024-12-26 | $48.18 | $48.35 | $48.18 | $48.33 | $48.33 | 7,566 |
| 2024-12-24 | $48.19 | $48.31 | $48.16 | $48.31 | $48.31 | 8,927 |
| 2024-12-23 | $48.21 | $48.25 | $48.16 | $48.20 | $48.20 | 9,633 |
| 2024-12-20 | $48.34 | $48.41 | $48.28 | $48.28 | $48.28 | 9,905 |
| 2024-12-19 | $48.31 | $48.32 | $47.89 | $48.19 | $48.19 | 12,774 |
| 2024-12-18 | $48.66 | $48.77 | $48.39 | $48.39 | $48.39 | 5,042 |
| 2024-12-17 | $48.65 | $48.76 | $48.65 | $48.68 | $48.68 | 7,024 |
| 2024-12-16 | $48.75 | $48.78 | $48.69 | $48.70 | $48.70 | 28,220 |
| 2024-12-13 | $48.86 | $48.86 | $48.71 | $48.74 | $48.74 | 5,089 |
| 2024-12-12 | $48.94 | $49.02 | $48.88 | $48.88 | $48.88 | 4,604 |
| 2024-12-11 | $49.13 | $49.13 | $49.03 | $49.03 | $49.03 | 4,267 |
| 2024-12-10 | $49.02 | $49.12 | $49.02 | $49.12 | $49.12 | 3,939 |
| 2024-12-09 | $49.16 | $49.16 | $49.11 | $49.12 | $49.12 | 11,145 |
| 2024-12-06 | $49.30 | $49.30 | $49.19 | $49.21 | $49.21 | 10,259 |
| 2024-12-05 | $49.15 | $49.19 | $49.13 | $49.18 | $49.18 | 4,140 |
| 2024-12-04 | $49.12 | $49.29 | $49.12 | $49.23 | $49.23 | 6,037 |
| 2024-12-03 | $49.13 | $49.16 | $49.07 | $49.10 | $49.10 | 5,859 |
| 2024-12-02 | $49.01 | $49.19 | $49.01 | $49.08 | $49.08 | 11,533 |
| 2024-11-29 | $49.16 | $49.21 | $49.13 | $49.21 | $49.09 | 3,691 |
| 2024-11-27 | $49.09 | $49.12 | $49.03 | $49.05 | $48.93 | 6,248 |
| 2024-11-26 | $49.02 | $49.04 | $48.92 | $48.96 | $48.84 | 11,366 |
| 2024-11-25 | $48.97 | $49.06 | $48.97 | $49.04 | $48.92 | 6,746 |
| 2024-11-22 | $48.78 | $48.82 | $48.77 | $48.80 | $48.80 | 7,741 |
| 2024-11-21 | $48.85 | $48.85 | $48.70 | $48.75 | $48.75 | 5,707 |
| 2024-11-20 | $48.80 | $48.93 | $48.80 | $48.81 | $48.81 | 6,952 |
| 2024-11-19 | $48.85 | $48.91 | $48.83 | $48.83 | $48.83 | 5,806 |
| 2024-11-18 | $48.62 | $48.78 | $48.62 | $48.75 | $48.75 | 14,301 |
| 2024-11-15 | $48.49 | $48.74 | $48.49 | $48.64 | $48.64 | 10,968 |
| 2024-11-14 | $48.77 | $48.83 | $48.64 | $48.64 | $48.64 | 8,494 |
| 2024-11-13 | $48.88 | $48.88 | $48.63 | $48.66 | $48.66 | 9,540 |
| 2024-11-12 | $48.90 | $48.95 | $48.72 | $48.73 | $48.73 | 6,849 |
| 2024-11-11 | $48.95 | $48.99 | $48.94 | $48.99 | $48.99 | 5,952 |
| 2024-11-08 | $49.14 | $49.15 | $49.08 | $49.15 | $49.15 | 13,415 |
| 2024-11-07 | $48.93 | $49.06 | $48.90 | $48.99 | $48.99 | 12,847 |
| 2024-11-06 | $48.63 | $48.91 | $48.62 | $48.85 | $48.85 | 9,210 |
| 2024-11-05 | $48.83 | $48.94 | $48.74 | $48.90 | $48.90 | 5,188 |
| 2024-11-04 | $48.98 | $49.01 | $48.78 | $48.90 | $48.90 | 16,290 |
| 2024-11-01 | $49.03 | $49.05 | $48.76 | $48.76 | $48.76 | 4,841 |
| 2024-10-31 | $49.07 | $49.12 | $48.98 | $49.04 | $48.96 | 4,266 |
| 2024-10-30 | $49.19 | $49.23 | $49.07 | $49.12 | $49.04 | 8,020 |
| 2024-10-29 | $48.87 | $49.02 | $48.80 | $49.02 | $48.94 | 3,155 |
| 2024-10-28 | $48.99 | $49.01 | $48.89 | $48.94 | $48.86 | 3,453 |
| 2024-10-25 | $49.20 | $49.20 | $49.03 | $49.05 | $48.97 | 8,465 |
| 2024-10-24 | $49.15 | $49.25 | $49.15 | $49.17 | $49.09 | 5,662 |
| 2024-10-23 | $49.15 | $49.16 | $49.07 | $49.11 | $49.03 | 5,259 |
| 2024-10-22 | $49.28 | $49.32 | $49.21 | $49.25 | $49.17 | 5,998 |
| 2024-10-21 | $49.34 | $49.36 | $49.19 | $49.21 | $49.13 | 10,578 |
| 2024-10-18 | $49.55 | $49.59 | $49.51 | $49.51 | $49.43 | 7,242 |
| 2024-10-17 | $49.50 | $49.50 | $49.43 | $49.46 | $49.37 | 5,688 |
| 2024-10-16 | $49.65 | $49.66 | $49.58 | $49.59 | $49.50 | 3,783 |
| 2024-10-15 | $49.58 | $49.66 | $49.56 | $49.56 | $49.48 | 16,545 |
| 2024-10-14 | $49.41 | $49.50 | $49.37 | $49.50 | $49.42 | 10,020 |
| 2024-10-11 | $49.56 | $49.65 | $49.55 | $49.58 | $49.50 | 22,890 |
| 2024-10-10 | $49.51 | $49.58 | $49.45 | $49.58 | $49.50 | 20,591 |
| 2024-10-09 | $49.42 | $49.50 | $49.38 | $49.48 | $49.40 | 4,717 |
| 2024-10-08 | $49.43 | $49.55 | $49.43 | $49.55 | $49.47 | 8,882 |
| 2024-10-07 | $49.50 | $49.52 | $49.45 | $49.49 | $49.41 | 7,403 |
| 2024-10-04 | $49.64 | $49.67 | $49.54 | $49.54 | $49.54 | 8,670 |
| 2024-10-03 | $49.94 | $50.03 | $49.88 | $49.91 | $49.91 | 8,022 |
| 2024-10-02 | $50.02 | $50.12 | $50.00 | $50.06 | $50.06 | 15,997 |
| 2024-10-01 | $50.10 | $50.26 | $50.10 | $50.13 | $50.13 | 8,145 |
| 2024-09-30 | $50.14 | $50.14 | $49.97 | $50.07 | $49.97 | 15,698 |
| 2024-09-27 | $50.12 | $50.14 | $50.06 | $50.12 | $50.02 | 3,120 |
| 2024-09-26 | $50.01 | $50.02 | $49.92 | $50.00 | $49.90 | 3,860 |
| 2024-09-25 | $50.11 | $50.11 | $50.04 | $50.05 | $49.95 | 3,770 |
| 2024-09-24 | $50.05 | $50.26 | $50.05 | $50.21 | $50.11 | 5,744 |
| 2024-09-23 | $50.03 | $50.15 | $49.95 | $50.12 | $50.02 | 8,249 |
| 2024-09-20 | $50.09 | $50.15 | $50.02 | $50.11 | $50.01 | 8,223 |
| 2024-09-19 | $49.98 | $50.17 | $49.98 | $50.17 | $50.07 | 8,054 |
| 2024-09-18 | $50.14 | $50.14 | $50.04 | $50.04 | $49.94 | 6,487 |
| 2024-09-17 | $50.26 | $50.26 | $50.19 | $50.20 | $50.11 | 3,018 |
| 2024-09-16 | $50.13 | $50.25 | $50.13 | $50.25 | $50.15 | 16,550 |
| 2024-09-13 | $50.08 | $50.09 | $50.01 | $50.08 | $49.98 | 38,216 |
| 2024-09-12 | $49.87 | $49.89 | $49.84 | $49.89 | $49.79 | 3,794 |
| 2024-09-11 | $49.88 | $49.98 | $49.86 | $49.87 | $49.77 | 4,826 |
| 2024-09-10 | $49.70 | $49.84 | $49.70 | $49.84 | $49.74 | 3,815 |
| 2024-09-09 | $49.64 | $49.76 | $49.64 | $49.73 | $49.63 | 4,785 |
| 2024-09-06 | $49.69 | $49.77 | $49.62 | $49.64 | $49.54 | 7,635 |
| 2024-09-05 | $49.59 | $49.62 | $49.53 | $49.58 | $49.49 | 3,771 |
| 2024-09-04 | $49.46 | $49.57 | $49.46 | $49.57 | $49.47 | 5,272 |
| 2024-09-03 | $49.44 | $49.52 | $49.42 | $49.46 | $49.36 | 8,553 |
| 2024-08-30 | $49.50 | $49.50 | $49.37 | $49.37 | $49.22 | 3,481 |
| 2024-08-29 | $49.53 | $49.56 | $49.50 | $49.54 | $49.40 | 6,651 |
| 2024-08-28 | $49.62 | $49.64 | $49.56 | $49.60 | $49.45 | 6,739 |
| 2024-08-27 | $49.54 | $49.64 | $49.54 | $49.62 | $49.47 | 9,775 |
| 2024-08-26 | $49.65 | $49.69 | $49.61 | $49.65 | $49.50 | 11,177 |
| 2024-08-23 | $49.38 | $49.65 | $49.38 | $49.59 | $49.44 | 4,117 |
| 2024-08-22 | $49.28 | $49.34 | $49.22 | $49.34 | $49.19 | 27,400 |
| 2024-08-21 | $49.42 | $49.60 | $49.41 | $49.49 | $49.34 | 21,658 |
| 2024-08-20 | $49.29 | $49.39 | $49.29 | $49.39 | $49.24 | 4,299 |
| 2024-08-19 | $49.16 | $49.27 | $49.16 | $49.19 | $49.04 | 7,725 |
| 2024-08-16 | $49.21 | $49.21 | $49.11 | $49.17 | $49.02 | 9,390 |
| 2024-08-15 | $49.05 | $49.18 | $49.04 | $49.15 | $49.01 | 13,117 |
| 2024-08-14 | $49.40 | $49.41 | $49.24 | $49.28 | $49.13 | 14,142 |
| 2024-08-13 | $49.29 | $49.31 | $49.24 | $49.30 | $49.15 | 17,722 |
| 2024-08-12 | $49.01 | $49.21 | $49.01 | $49.21 | $49.06 | 11,600 |
| 2024-08-09 | $49.07 | $49.10 | $49.01 | $49.08 | $48.93 | 24,699 |
| 2024-08-08 | $48.86 | $48.96 | $48.86 | $48.96 | $48.81 | 15,327 |
| 2024-08-07 | $49.03 | $49.13 | $48.95 | $49.01 | $48.86 | 18,479 |
| 2024-08-06 | $49.26 | $49.31 | $49.13 | $49.13 | $48.98 | 27,262 |
| 2024-08-05 | $49.33 | $49.49 | $49.23 | $49.42 | $49.27 | 11,505 |
| 2024-08-02 | $49.25 | $49.31 | $49.18 | $49.30 | $49.15 | 7,391 |
| 2024-08-01 | $49.12 | $49.15 | $49.02 | $49.06 | $48.91 | 6,781 |
| 2024-07-31 | $48.96 | $49.10 | $48.87 | $49.10 | $48.81 | 4,936 |
| 2024-07-30 | $48.84 | $48.88 | $48.80 | $48.84 | $48.56 | 5,105 |
| 2024-07-29 | $48.87 | $48.87 | $48.78 | $48.82 | $48.53 | 4,148 |
| 2024-07-26 | $48.73 | $48.76 | $48.68 | $48.75 | $48.46 | 2,943 |
| 2024-07-25 | $48.58 | $48.65 | $48.58 | $48.60 | $48.32 | 8,774 |
| 2024-07-24 | $48.63 | $48.71 | $48.51 | $48.51 | $48.23 | 3,900 |
| 2024-07-23 | $48.72 | $48.74 | $48.64 | $48.64 | $48.35 | 5,570 |
| 2024-07-22 | $48.72 | $48.75 | $48.61 | $48.68 | $48.40 | 4,080 |
| 2024-07-19 | $48.77 | $48.78 | $48.74 | $48.76 | $48.47 | 10,140 |
| 2024-07-18 | $48.92 | $48.95 | $48.84 | $48.85 | $48.57 | 2,762 |
| 2024-07-17 | $48.90 | $48.98 | $48.88 | $48.95 | $48.66 | 5,248 |
| 2024-07-16 | $48.84 | $48.96 | $48.84 | $48.93 | $48.65 | 36,316 |
| 2024-07-15 | $48.77 | $48.80 | $48.74 | $48.80 | $48.51 | 4,118 |
| 2024-07-12 | $48.79 | $48.80 | $48.71 | $48.80 | $48.52 | 12,501 |
| 2024-07-11 | $48.75 | $48.81 | $48.73 | $48.73 | $48.45 | 7,757 |
| 2024-07-10 | $48.54 | $48.61 | $48.53 | $48.61 | $48.33 | 5,299 |
| 2024-07-09 | $48.54 | $48.54 | $48.48 | $48.52 | $48.24 | 5,159 |
| 2024-07-08 | $48.58 | $48.60 | $48.57 | $48.59 | $48.30 | 3,381 |
| 2024-07-05 | $48.50 | $48.61 | $48.47 | $48.60 | $48.32 | 7,784 |
| 2024-07-03 | $48.24 | $48.41 | $48.24 | $48.37 | $48.08 | 3,459 |
| 2024-07-02 | $48.21 | $48.23 | $48.16 | $48.19 | $47.91 | 229,526 |
| 2024-07-01 | $48.11 | $48.13 | $48.06 | $48.09 | $47.81 | 4,811 |
| 2024-06-28 | $48.75 | $48.75 | $48.52 | $48.52 | $48.52 | 9,813 |
| 2024-06-27 | $48.69 | $48.70 | $48.65 | $48.65 | $48.65 | 3,544 |
| 2024-06-26 | $48.54 | $48.58 | $48.50 | $48.56 | $48.56 | 3,185 |
| 2024-06-25 | $48.62 | $48.70 | $48.62 | $48.70 | $48.70 | 7,281 |
| 2024-06-24 | $48.63 | $48.64 | $48.59 | $48.64 | $48.64 | 2,662 |
| 2024-06-21 | $48.75 | $48.75 | $48.62 | $48.62 | $48.62 | 3,769 |
| 2024-06-20 | $48.52 | $48.70 | $48.52 | $48.70 | $48.70 | 11,945 |
| 2024-06-18 | $48.59 | $48.71 | $48.59 | $48.69 | $48.69 | 3,168 |
| 2024-06-17 | $48.41 | $48.49 | $48.41 | $48.49 | $48.49 | 3,832 |
| 2024-06-14 | $48.56 | $48.59 | $48.51 | $48.58 | $48.58 | 39,438 |
| 2024-06-13 | $48.41 | $48.56 | $48.41 | $48.51 | $48.51 | 8,548 |
| 2024-06-12 | $48.49 | $48.54 | $48.29 | $48.30 | $48.30 | 9,762 |
| 2024-06-11 | $48.17 | $48.25 | $48.13 | $48.25 | $48.25 | 6,184 |
| 2024-06-10 | $48.10 | $48.13 | $48.09 | $48.12 | $48.12 | 3,500 |
| 2024-06-07 | $48.25 | $48.27 | $48.19 | $48.19 | $48.19 | 13,307 |
| 2024-06-06 | $48.51 | $48.60 | $48.51 | $48.58 | $48.58 | 21,093 |
| 2024-06-05 | $48.41 | $48.58 | $48.41 | $48.58 | $48.58 | 2,932 |
| 2024-06-04 | $48.41 | $48.49 | $48.41 | $48.49 | $48.49 | 5,190 |
| 2024-06-03 | $48.15 | $48.33 | $48.15 | $48.33 | $48.33 | 4,257 |
| 2024-05-31 | $48.45 | $48.47 | $48.40 | $48.47 | $48.11 | 4,507 |
| 2024-05-30 | $48.24 | $48.32 | $48.24 | $48.31 | $47.94 | 3,977 |
| 2024-05-29 | $48.13 | $48.13 | $48.05 | $48.12 | $47.76 | 3,227 |
| 2024-05-28 | $48.43 | $48.43 | $48.24 | $48.24 | $47.87 | 6,074 |
| 2024-05-24 | $48.39 | $48.39 | $48.37 | $48.39 | $48.03 | 3,975 |
| 2024-05-23 | $48.56 | $48.56 | $48.30 | $48.33 | $47.96 | 7,775 |
| 2024-05-22 | $48.48 | $48.53 | $48.48 | $48.53 | $48.17 | 3,565 |
| 2024-05-21 | $48.55 | $48.57 | $48.52 | $48.54 | $48.18 | 3,956 |
| 2024-05-20 | $48.38 | $48.47 | $48.38 | $48.45 | $48.09 | 5,047 |
| 2024-05-17 | $48.50 | $48.50 | $48.44 | $48.45 | $48.09 | 4,114 |
| 2024-05-16 | $48.53 | $48.57 | $48.50 | $48.50 | $48.14 | 5,493 |
| 2024-05-15 | $48.51 | $48.61 | $48.46 | $48.56 | $48.19 | 4,226 |
| 2024-05-14 | $48.27 | $48.32 | $48.25 | $48.32 | $47.95 | 4,320 |
| 2024-05-13 | $48.28 | $48.29 | $48.19 | $48.22 | $47.86 | 8,998 |
| 2024-05-10 | $48.24 | $48.24 | $48.16 | $48.23 | $47.87 | 15,915 |
| 2024-05-09 | $48.17 | $48.30 | $48.15 | $48.30 | $47.94 | 7,707 |
| 2024-05-08 | $48.10 | $48.14 | $48.09 | $48.11 | $47.75 | 6,367 |
| 2024-05-07 | $48.24 | $48.29 | $48.14 | $48.17 | $47.80 | 5,258 |
| 2024-05-06 | $48.13 | $48.25 | $48.13 | $48.15 | $47.79 | 36,274 |
| 2024-05-03 | $48.09 | $48.17 | $48.06 | $48.14 | $47.78 | 5,641 |
| 2024-05-02 | $47.75 | $47.96 | $47.75 | $47.92 | $47.56 | 18,359 |
| 2024-05-01 | $47.75 | $47.75 | $47.62 | $47.73 | $47.37 | 5,569 |
| 2024-04-30 | $48.11 | $48.17 | $48.01 | $48.01 | $47.28 | 3,977 |
| 2024-04-29 | $48.20 | $48.29 | $48.20 | $48.26 | $47.52 | 3,958 |
| 2024-04-26 | $48.19 | $48.20 | $48.12 | $48.15 | $47.41 | 4,416 |
| 2024-04-25 | $47.96 | $48.05 | $47.94 | $48.03 | $47.29 | 3,919 |
| 2024-04-24 | $48.10 | $48.10 | $48.05 | $48.10 | $47.36 | 3,481 |
| 2024-04-23 | $48.12 | $48.25 | $48.12 | $48.18 | $47.44 | 4,469 |
| 2024-04-22 | $48.07 | $48.16 | $48.07 | $48.15 | $47.41 | 4,031 |
| 2024-04-19 | $48.18 | $48.19 | $48.13 | $48.16 | $47.42 | 3,787 |
| 2024-04-18 | $48.06 | $48.18 | $48.01 | $48.08 | $47.34 | 5,967 |
| 2024-04-17 | $48.03 | $48.18 | $48.00 | $48.14 | $47.40 | 6,251 |
| 2024-04-16 | $47.99 | $48.07 | $47.97 | $48.00 | $47.26 | 5,491 |
| 2024-04-15 | $48.10 | $48.14 | $48.04 | $48.14 | $47.40 | 5,556 |
| 2024-04-12 | $48.32 | $48.40 | $48.32 | $48.34 | $47.60 | 4,256 |
| 2024-04-11 | $48.15 | $48.22 | $48.09 | $48.14 | $47.41 | 9,577 |
| 2024-04-10 | $48.35 | $48.37 | $48.17 | $48.17 | $47.43 | 11,454 |
| 2024-04-09 | $48.58 | $48.66 | $48.58 | $48.62 | $47.88 | 8,421 |
| 2024-04-08 | $48.44 | $48.52 | $48.44 | $48.52 | $47.78 | 6,021 |
| 2024-04-05 | $48.61 | $48.62 | $48.51 | $48.52 | $48.52 | 4,684 |
| 2024-04-04 | $48.63 | $48.74 | $48.53 | $48.73 | $48.73 | 5,520 |
| 2024-04-03 | $48.39 | $48.55 | $48.39 | $48.53 | $48.53 | 7,736 |
| 2024-04-02 | $48.44 | $48.55 | $48.44 | $48.55 | $48.55 | 3,643 |
| 2024-04-01 | $48.61 | $48.62 | $48.53 | $48.54 | $48.54 | 9,481 |
| 2024-03-28 | $48.85 | $49.03 | $48.85 | $48.98 | $48.86 | 25,877 |
| 2024-03-27 | $48.85 | $48.97 | $48.85 | $48.93 | $48.81 | 7,316 |
| 2024-03-26 | $48.78 | $48.82 | $48.75 | $48.79 | $48.79 | 5,588 |
| 2024-03-25 | $48.90 | $48.95 | $48.76 | $48.76 | $48.76 | 5,068 |
| 2024-03-22 | $48.94 | $48.96 | $48.91 | $48.91 | $48.91 | 5,914 |
| 2024-03-21 | $48.84 | $48.84 | $48.76 | $48.77 | $48.77 | 4,075 |
| 2024-03-20 | $48.52 | $48.71 | $48.52 | $48.71 | $48.71 | 7,397 |
| 2024-03-19 | $48.49 | $48.54 | $48.48 | $48.52 | $48.52 | 4,007 |
| 2024-03-18 | $48.51 | $48.51 | $48.40 | $48.44 | $48.44 | 9,186 |
| 2024-03-15 | $48.55 | $48.56 | $48.49 | $48.50 | $48.50 | 2,545 |
| 2024-03-14 | $48.66 | $48.66 | $48.48 | $48.50 | $48.50 | 5,763 |
| 2024-03-13 | $48.85 | $48.89 | $48.77 | $48.80 | $48.80 | 6,346 |
| 2024-03-12 | $48.91 | $48.92 | $48.87 | $48.87 | $48.87 | 15,373 |
| 2024-03-11 | $49.04 | $49.06 | $48.94 | $48.96 | $48.96 | 4,834 |
| 2024-03-08 | $49.13 | $49.13 | $49.02 | $49.04 | $49.04 | 7,615 |
| 2024-03-07 | $48.97 | $49.02 | $48.97 | $49.01 | $49.01 | 3,365 |
| 2024-03-06 | $49.04 | $49.13 | $49.04 | $49.04 | $49.04 | 5,809 |
| 2024-03-05 | $48.94 | $49.00 | $48.94 | $48.99 | $48.99 | 4,038 |
| 2024-03-04 | $48.75 | $48.81 | $48.71 | $48.81 | $48.81 | 8,390 |
| 2024-03-01 | $48.63 | $48.84 | $48.54 | $48.83 | $48.83 | 9,312 |
| 2024-02-29 | $48.53 | $48.65 | $48.53 | $48.62 | $48.62 | 7,088 |
| 2024-02-28 | $48.44 | $48.52 | $48.42 | $48.49 | $48.49 | 7,604 |
| 2024-02-27 | $48.39 | $48.45 | $48.35 | $48.35 | $48.35 | 6,562 |
| 2024-02-26 | $48.43 | $48.44 | $48.37 | $48.42 | $48.42 | 6,654 |
| 2024-02-23 | $48.28 | $48.45 | $48.28 | $48.44 | $48.44 | 8,818 |
| 2024-02-22 | $48.41 | $48.41 | $48.25 | $48.30 | $48.30 | 2,572 |
| 2024-02-21 | $48.44 | $48.46 | $48.34 | $48.39 | $48.39 | 4,385 |
| 2024-02-20 | $48.44 | $48.48 | $48.42 | $48.44 | $48.44 | 6,668 |
| 2024-02-16 | $48.39 | $48.41 | $48.37 | $48.40 | $48.40 | 4,076 |
| 2024-02-15 | $48.49 | $48.53 | $48.46 | $48.47 | $48.47 | 3,484 |
| 2024-02-14 | $48.31 | $48.42 | $48.31 | $48.40 | $48.40 | 5,634 |
| 2024-02-13 | $48.32 | $48.34 | $48.20 | $48.21 | $48.21 | 7,884 |
| 2024-02-12 | $48.47 | $48.50 | $48.42 | $48.49 | $48.49 | 6,308 |
| 2024-02-09 | $48.52 | $48.53 | $48.46 | $48.48 | $48.48 | 8,243 |
| 2024-02-08 | $48.50 | $48.58 | $48.50 | $48.52 | $48.52 | 261,692 |
| 2024-02-07 | $48.66 | $48.69 | $48.58 | $48.58 | $48.58 | 15,034 |
| 2024-02-06 | $48.57 | $48.70 | $48.57 | $48.67 | $48.67 | 4,816 |
| 2024-02-05 | $48.57 | $48.60 | $48.49 | $48.51 | $48.51 | 8,559 |
| 2024-02-02 | $48.86 | $48.87 | $48.73 | $48.75 | $48.75 | 4,894 |
| 2024-02-01 | $49.26 | $49.42 | $49.21 | $49.21 | $49.21 | 35,529 |
| 2024-01-31 | $49.03 | $49.11 | $48.94 | $49.08 | $49.08 | 7,220 |
| 2024-01-30 | $48.87 | $48.92 | $48.77 | $48.85 | $48.85 | 373,966 |
| 2024-01-29 | $48.74 | $48.88 | $48.74 | $48.84 | $48.84 | 10,842 |
| 2024-01-26 | $48.65 | $48.66 | $48.60 | $48.63 | $48.63 | 6,057 |
| 2024-01-25 | $48.64 | $48.69 | $48.61 | $48.67 | $48.67 | 6,112 |
| 2024-01-24 | $48.71 | $48.71 | $48.50 | $48.50 | $48.50 | 33,446 |
| 2024-01-23 | $48.57 | $48.64 | $48.55 | $48.64 | $48.64 | 6,871 |
| 2024-01-22 | $48.76 | $48.82 | $48.75 | $48.79 | $48.79 | 13,540 |
| 2024-01-19 | $48.68 | $48.75 | $48.62 | $48.75 | $48.75 | 5,567 |
| 2024-01-18 | $48.69 | $48.75 | $48.66 | $48.71 | $48.71 | 3,297 |
| 2024-01-17 | $48.69 | $48.73 | $48.64 | $48.72 | $48.72 | 8,947 |
| 2024-01-16 | $48.95 | $49.01 | $48.80 | $48.86 | $48.86 | 14,673 |
| 2024-01-12 | $49.07 | $49.11 | $49.01 | $49.10 | $49.10 | 9,449 |
| 2024-01-11 | $48.78 | $48.90 | $48.74 | $48.90 | $48.90 | 6,246 |
| 2024-01-10 | $48.69 | $48.69 | $48.65 | $48.65 | $48.65 | 1,582 |
| 2024-01-09 | $48.70 | $48.74 | $48.69 | $48.69 | $48.69 | 4,457 |
| 2024-01-08 | $48.60 | $48.83 | $48.60 | $48.76 | $48.76 | 11,310 |
| 2024-01-05 | $48.61 | $48.84 | $48.61 | $48.63 | $48.63 | 11,301 |
| 2024-01-04 | $48.78 | $48.81 | $48.72 | $48.75 | $48.75 | 11,882 |
| 2024-01-03 | $48.78 | $48.99 | $48.78 | $48.99 | $48.99 | 5,491 |
| 2024-01-02 | $48.86 | $48.93 | $48.84 | $48.90 | $48.90 | 17,461 |
| 2023-12-29 | $48.95 | $49.08 | $48.90 | $48.93 | $48.93 | 23,390 |
| 2023-12-28 | $49.13 | $49.17 | $49.03 | $49.03 | $49.03 | 22,947 |
| 2023-12-27 | $49.08 | $49.19 | $49.07 | $49.19 | $49.19 | 3,654 |
| 2023-12-26 | $48.93 | $48.99 | $48.93 | $48.96 | $48.96 | 6,746 |
| 2023-12-22 | $49.04 | $49.04 | $48.91 | $48.95 | $48.95 | 22,261 |
| 2023-12-21 | $49.12 | $49.12 | $49.01 | $49.04 | $49.04 | 3,898 |
| 2023-12-20 | $49.03 | $49.13 | $48.96 | $49.11 | $49.11 | 11,775 |
| 2023-12-19 | $48.94 | $49.05 | $48.90 | $48.92 | $48.92 | 18,493 |
| 2023-12-18 | $48.95 | $48.97 | $48.90 | $48.90 | $48.90 | 23,661 |
| 2023-12-15 | $48.99 | $49.06 | $48.97 | $49.06 | $49.06 | 7,504 |
| 2023-12-14 | $48.97 | $49.21 | $48.97 | $49.14 | $49.14 | 18,132 |
| 2023-12-13 | $47.99 | $48.57 | $47.98 | $48.57 | $48.57 | 5,905 |
| 2023-12-12 | $47.90 | $47.96 | $47.88 | $47.95 | $47.95 | 16,228 |
| 2023-12-11 | $47.94 | $47.97 | $47.89 | $47.97 | $47.97 | 21,088 |
| 2023-12-08 | $48.00 | $48.09 | $47.95 | $48.09 | $48.09 | 5,901 |
| 2023-12-07 | $48.17 | $48.25 | $48.15 | $48.15 | $48.15 | 7,118 |
| 2023-12-06 | $48.10 | $48.22 | $48.10 | $48.19 | $48.19 | 29,179 |
| 2023-12-05 | $48.10 | $48.18 | $48.10 | $48.12 | $48.12 | 18,644 |
| 2023-12-04 | $47.94 | $47.97 | $47.82 | $47.88 | $47.88 | 4,802 |
| 2023-12-01 | $47.76 | $48.07 | $47.76 | $48.07 | $48.07 | 16,746 |
| 2023-11-30 | $47.94 | $47.96 | $47.85 | $47.90 | $47.77 | 25,070 |
| 2023-11-29 | $47.95 | $48.04 | $47.95 | $48.02 | $47.89 | 49,201 |
| 2023-11-28 | $47.59 | $47.83 | $47.59 | $47.83 | $47.70 | 5,844 |
| 2023-11-27 | $47.62 | $47.66 | $47.53 | $47.66 | $47.66 | 8,249 |
| 2023-11-24 | $47.55 | $47.55 | $47.52 | $47.52 | $47.52 | 5,341 |
| 2023-11-22 | $47.67 | $47.71 | $47.59 | $47.71 | $47.71 | 4,035 |
| 2023-11-21 | $47.72 | $47.74 | $47.58 | $47.65 | $47.65 | 2,777 |
| 2023-11-20 | $47.61 | $47.76 | $47.61 | $47.76 | $47.76 | 3,512 |
| 2023-11-17 | $47.64 | $47.68 | $47.55 | $47.60 | $47.60 | 7,889 |
| 2023-11-16 | $47.60 | $47.60 | $47.49 | $47.56 | $47.56 | 3,712 |
| 2023-11-15 | $47.40 | $47.40 | $47.32 | $47.40 | $47.40 | 5,231 |
| 2023-11-14 | $47.64 | $47.64 | $47.55 | $47.61 | $47.61 | 8,038 |
| 2023-11-13 | $47.08 | $47.20 | $47.08 | $47.20 | $47.20 | 3,690 |
| 2023-11-10 | $47.33 | $47.33 | $47.24 | $47.25 | $47.25 | 8,202 |
| 2023-11-09 | $47.52 | $47.52 | $47.22 | $47.24 | $47.24 | 8,342 |
| 2023-11-08 | $47.52 | $47.62 | $47.50 | $47.60 | $47.60 | 9,557 |
| 2023-11-07 | $47.45 | $47.54 | $47.44 | $47.52 | $47.52 | 29,668 |
| 2023-11-06 | $47.44 | $47.44 | $47.35 | $47.37 | $47.37 | 3,697 |
| 2023-11-03 | $47.61 | $47.61 | $47.49 | $47.51 | $47.51 | 9,404 |
| 2023-11-02 | $47.28 | $47.38 | $47.22 | $47.25 | $47.25 | 9,605 |
| 2023-11-01 | $46.69 | $47.06 | $46.69 | $47.06 | $47.06 | 20,207 |
| 2023-10-31 | $46.98 | $47.01 | $46.89 | $46.89 | $46.89 | 22,156 |
| 2023-10-30 | $46.93 | $47.00 | $46.88 | $46.97 | $46.97 | 8,271 |
| 2023-10-27 | $46.97 | $47.06 | $46.90 | $47.06 | $47.06 | 5,338 |
| 2023-10-26 | $46.76 | $47.00 | $46.76 | $47.00 | $47.00 | 4,464 |
| 2023-10-25 | $46.75 | $46.79 | $46.70 | $46.74 | $46.74 | 5,616 |
| 2023-10-24 | $46.89 | $46.94 | $46.77 | $46.93 | $46.93 | 11,744 |
| 2023-10-23 | $46.66 | $46.91 | $46.66 | $46.87 | $46.87 | 4,945 |
| 2023-10-20 | $46.81 | $46.91 | $46.81 | $46.90 | $46.90 | 3,640 |
| 2023-10-19 | $46.69 | $46.84 | $46.69 | $46.78 | $46.78 | 6,162 |
| 2023-10-18 | $46.90 | $46.90 | $46.73 | $46.76 | $46.76 | 6,368 |
| 2023-10-17 | $46.85 | $46.93 | $46.81 | $46.87 | $46.87 | 8,437 |
| 2023-10-16 | $47.05 | $47.12 | $47.04 | $47.12 | $47.12 | 14,554 |
| 2023-10-13 | $47.28 | $47.30 | $47.19 | $47.23 | $47.23 | 5,185 |
| 2023-10-12 | $47.23 | $47.23 | $46.90 | $46.93 | $46.93 | 6,096 |
| 2023-10-11 | $47.14 | $47.23 | $47.13 | $47.23 | $47.23 | 9,804 |
| 2023-10-10 | $46.90 | $47.05 | $46.90 | $47.00 | $47.00 | 4,923 |
| 2023-10-09 | $46.74 | $46.98 | $46.74 | $46.98 | $46.98 | 4,731 |
| 2023-10-06 | $46.38 | $46.65 | $46.38 | $46.55 | $46.55 | 7,695 |
| 2023-10-05 | $46.81 | $46.81 | $46.72 | $46.72 | $46.72 | 3,987 |
| 2023-10-04 | $46.70 | $46.78 | $46.70 | $46.78 | $46.78 | 8,426 |
| 2023-10-03 | $46.86 | $46.86 | $46.57 | $46.59 | $46.59 | 15,179 |
| 2023-10-02 | $47.05 | $47.07 | $46.90 | $46.90 | $46.90 | 58,701 |
| 2023-09-29 | $47.46 | $47.48 | $47.24 | $47.29 | $47.21 | 19,649 |
| 2023-09-28 | $47.09 | $47.40 | $47.06 | $47.40 | $47.32 | 8,402 |
| 2023-09-27 | $47.32 | $47.32 | $47.06 | $47.14 | $47.06 | 14,405 |
| 2023-09-26 | $47.37 | $47.37 | $47.19 | $47.22 | $47.14 | 18,391 |
| 2023-09-25 | $47.44 | $47.49 | $47.35 | $47.35 | $47.27 | 12,253 |
| 2023-09-22 | $47.61 | $47.76 | $47.61 | $47.71 | $47.63 | 5,543 |
| 2023-09-21 | $47.62 | $47.62 | $47.54 | $47.54 | $47.46 | 10,884 |
| 2023-09-20 | $48.00 | $48.03 | $47.81 | $47.81 | $47.72 | 3,806 |
| 2023-09-19 | $47.94 | $48.01 | $47.90 | $47.90 | $47.81 | 4,169 |
| 2023-09-18 | $47.96 | $48.03 | $47.90 | $48.02 | $47.94 | 8,322 |
| 2023-09-15 | $47.97 | $48.01 | $47.94 | $47.94 | $47.85 | 8,578 |
| 2023-09-14 | $48.07 | $48.07 | $48.02 | $48.05 | $47.97 | 10,089 |
| 2023-09-13 | $48.09 | $48.19 | $48.08 | $48.12 | $48.03 | 40,159 |
| 2023-09-12 | $48.03 | $48.07 | $48.03 | $48.07 | $47.98 | 4,138 |
| 2023-09-11 | $47.97 | $48.06 | $47.97 | $48.02 | $47.94 | 11,424 |
| 2023-09-08 | $48.00 | $48.14 | $48.00 | $48.09 | $48.00 | 13,335 |
| 2023-09-07 | $47.89 | $47.97 | $47.89 | $47.97 | $47.89 | 8,730 |
| 2023-09-06 | $47.94 | $47.95 | $47.79 | $47.79 | $47.71 | 9,493 |
| 2023-09-05 | $47.93 | $47.94 | $47.82 | $47.86 | $47.78 | 11,029 |
| 2023-09-01 | $48.14 | $48.14 | $47.96 | $47.96 | $47.88 | 6,964 |
| 2023-08-31 | $48.29 | $48.38 | $48.29 | $48.36 | $48.13 | 47,771 |
| 2023-08-30 | $48.34 | $48.34 | $48.27 | $48.28 | $48.05 | 6,366 |
| 2023-08-29 | $48.26 | $48.34 | $48.26 | $48.34 | $48.10 | 5,241 |
| 2023-08-28 | $48.15 | $48.15 | $48.06 | $48.11 | $47.87 | 9,410 |
| 2023-08-25 | $48.07 | $48.17 | $48.03 | $48.09 | $47.85 | 7,394 |
| 2023-08-24 | $48.21 | $48.24 | $48.08 | $48.10 | $47.86 | 17,676 |
| 2023-08-23 | $48.06 | $48.30 | $48.06 | $48.30 | $48.07 | 34,299 |
| 2023-08-22 | $47.79 | $47.87 | $47.79 | $47.87 | $47.63 | 9,359 |
| 2023-08-21 | $47.76 | $47.79 | $47.69 | $47.79 | $47.55 | 4,494 |
| 2023-08-18 | $47.86 | $47.99 | $47.86 | $47.91 | $47.68 | 5,240 |
| 2023-08-17 | $47.87 | $47.87 | $47.75 | $47.83 | $47.59 | 5,985 |
| 2023-08-16 | $47.95 | $48.05 | $47.84 | $47.87 | $47.64 | 45,196 |
| 2023-08-15 | $48.12 | $48.14 | $47.96 | $47.98 | $47.75 | 22,323 |
| 2023-08-14 | $48.19 | $48.22 | $48.11 | $48.11 | $47.88 | 9,512 |
| 2023-08-11 | $48.21 | $48.32 | $48.20 | $48.22 | $47.99 | 21,434 |
| 2023-08-10 | $48.54 | $48.59 | $48.28 | $48.28 | $48.05 | 7,032 |
| 2023-08-09 | $48.52 | $48.57 | $48.51 | $48.53 | $48.30 | 6,122 |
| 2023-08-08 | $48.67 | $48.68 | $48.55 | $48.55 | $48.31 | 4,822 |
| 2023-08-07 | $48.52 | $48.58 | $48.46 | $48.55 | $48.31 | 31,729 |
| 2023-08-04 | $48.31 | $48.51 | $48.31 | $48.51 | $48.27 | 51,377 |
| 2023-08-03 | $48.13 | $48.16 | $48.04 | $48.06 | $47.83 | 22,355 |
| 2023-08-02 | $48.38 | $48.38 | $48.27 | $48.36 | $48.13 | 5,023 |
| 2023-08-01 | $48.57 | $48.57 | $48.46 | $48.46 | $48.22 | 3,122 |
| 2023-07-31 | $48.89 | $48.92 | $48.77 | $48.85 | $48.50 | 34,597 |
| 2023-07-28 | $48.72 | $48.83 | $48.72 | $48.83 | $48.48 | 3,105 |
| 2023-07-27 | $48.95 | $48.95 | $48.63 | $48.67 | $48.32 | 3,196 |
| 2023-07-26 | $48.98 | $49.03 | $48.93 | $49.03 | $48.68 | 6,747 |
| 2023-07-25 | $49.07 | $49.07 | $48.96 | $48.98 | $48.63 | 3,061 |
| 2023-07-24 | $49.06 | $49.11 | $49.06 | $49.08 | $48.73 | 11,618 |
| 2023-07-21 | $49.10 | $49.15 | $49.05 | $49.06 | $48.71 | 20,618 |
| 2023-07-20 | $48.98 | $49.06 | $48.87 | $49.06 | $48.71 | 72,800 |
| 2023-07-19 | $48.96 | $49.07 | $48.92 | $49.07 | $48.72 | 32,666 |
| 2023-07-18 | $48.97 | $49.03 | $48.90 | $48.90 | $48.55 | 21,000 |
| 2023-07-17 | $48.85 | $48.96 | $48.85 | $48.93 | $48.57 | 8,591 |
| 2023-07-14 | $48.97 | $49.01 | $48.85 | $48.85 | $48.85 | 3,239 |
| 2023-07-13 | $49.03 | $49.10 | $48.97 | $49.08 | $49.08 | 13,680 |
| 2023-07-12 | $48.59 | $48.85 | $48.59 | $48.84 | $48.84 | 5,174 |
| 2023-07-11 | $48.38 | $48.39 | $48.30 | $48.33 | $48.33 | 8,311 |
| 2023-07-10 | $48.28 | $48.41 | $48.28 | $48.37 | $48.37 | 14,631 |
| 2023-07-07 | $48.34 | $48.40 | $48.27 | $48.27 | $48.27 | 14,550 |
| 2023-07-06 | $48.35 | $48.37 | $48.18 | $48.33 | $48.33 | 7,962 |
| 2023-07-05 | $48.72 | $48.76 | $48.53 | $48.57 | $48.57 | 5,819 |
| 2023-07-03 | $48.91 | $48.98 | $48.80 | $48.81 | $48.81 | 5,819 |
| 2023-06-30 | $48.91 | $49.10 | $48.90 | $49.10 | $49.10 | 12,815 |
| 2023-06-29 | $48.89 | $48.91 | $48.87 | $48.88 | $48.88 | 3,825 |
| 2023-06-28 | $49.19 | $49.22 | $49.13 | $49.20 | $49.20 | 4,949 |
| 2023-06-27 | $49.24 | $49.24 | $49.07 | $49.09 | $49.09 | 21,592 |
| 2023-06-26 | $49.30 | $49.30 | $49.19 | $49.21 | $49.21 | 29,868 |
| 2023-06-23 | $49.30 | $49.30 | $49.21 | $49.21 | $49.21 | 5,674 |
| 2023-06-22 | $49.14 | $49.18 | $49.09 | $49.09 | $49.09 | 34,279 |
| 2023-06-21 | $49.10 | $49.30 | $49.10 | $49.26 | $49.26 | 14,157 |
| 2023-06-20 | $49.26 | $49.30 | $49.24 | $49.28 | $49.28 | 9,281 |
| 2023-06-16 | $49.09 | $49.19 | $49.05 | $49.15 | $49.15 | 17,077 |
| 2023-06-15 | $49.29 | $49.29 | $49.19 | $49.26 | $49.26 | 15,077 |
| 2023-06-14 | $49.04 | $49.10 | $48.90 | $48.97 | $48.97 | 30,470 |
| 2023-06-13 | $48.87 | $49.12 | $48.83 | $48.85 | $48.85 | 31,648 |
| 2023-06-12 | $49.12 | $49.12 | $48.97 | $49.10 | $49.10 | 6,504 |
| 2023-06-09 | $49.12 | $49.13 | $49.05 | $49.05 | $49.05 | 5,749 |
| 2023-06-08 | $49.09 | $49.18 | $49.09 | $49.17 | $49.17 | 7,425 |
| 2023-06-07 | $49.18 | $49.18 | $48.92 | $48.95 | $48.95 | 12,482 |
| 2023-06-06 | $49.09 | $49.17 | $49.09 | $49.16 | $49.16 | 6,991 |
| 2023-06-05 | $49.03 | $49.22 | $49.02 | $49.14 | $49.14 | 25,160 |
| 2023-06-02 | $49.21 | $49.21 | $49.05 | $49.06 | $49.06 | 27,596 |
| 2023-06-01 | $49.27 | $49.33 | $49.24 | $49.30 | $49.30 | 8,367 |
| 2023-05-31 | $49.30 | $49.38 | $49.30 | $49.37 | $49.23 | 19,729 |
| 2023-05-30 | $49.21 | $49.34 | $49.20 | $49.30 | $49.16 | 29,832 |
| 2023-05-26 | $49.08 | $49.15 | $48.99 | $49.11 | $48.97 | 11,538 |
| 2023-05-25 | $49.23 | $49.23 | $49.03 | $49.06 | $48.93 | 9,191 |
| 2023-05-24 | $49.49 | $49.52 | $49.28 | $49.28 | $49.15 | 41,052 |
| 2023-05-23 | $49.26 | $49.44 | $49.26 | $49.44 | $49.30 | 8,006 |
| 2023-05-22 | $49.40 | $49.41 | $49.27 | $49.28 | $49.14 | 9,943 |
| 2023-05-19 | $49.35 | $49.46 | $49.35 | $49.37 | $49.23 | 10,501 |
| 2023-05-18 | $49.50 | $49.51 | $49.44 | $49.48 | $49.34 | 11,162 |
| 2023-05-17 | $49.68 | $49.70 | $49.61 | $49.64 | $49.50 | 6,574 |
| 2023-05-16 | $49.73 | $49.76 | $49.59 | $49.68 | $49.54 | 4,662 |
| 2023-05-15 | $49.80 | $49.85 | $49.78 | $49.81 | $49.67 | 18,747 |
| 2023-05-12 | $50.04 | $50.06 | $49.85 | $49.86 | $49.72 | 12,342 |
| 2023-05-11 | $50.05 | $50.10 | $50.00 | $50.03 | $49.89 | 31,574 |
| 2023-05-10 | $49.90 | $49.93 | $49.83 | $49.91 | $49.77 | 9,031 |
| 2023-05-09 | $49.86 | $49.86 | $49.75 | $49.77 | $49.63 | 3,436 |
| 2023-05-08 | $49.83 | $49.90 | $49.83 | $49.84 | $49.84 | 8,305 |
| 2023-05-05 | $50.05 | $50.05 | $49.95 | $50.02 | $50.02 | 22,107 |
| 2023-05-04 | $50.02 | $50.30 | $50.02 | $50.12 | $50.12 | 5,840 |
| 2023-05-03 | $49.96 | $50.14 | $49.95 | $50.14 | $50.14 | 10,394 |
| 2023-05-02 | $49.87 | $49.92 | $49.87 | $49.91 | $49.91 | 9,093 |
| 2023-05-01 | $49.84 | $49.84 | $49.53 | $49.55 | $49.55 | 12,957 |
| 2023-04-28 | $50.25 | $50.30 | $50.15 | $50.22 | $50.22 | 7,432 |
| 2023-04-27 | $50.26 | $50.26 | $50.14 | $50.15 | $50.15 | 5,662 |
| 2023-04-26 | $50.45 | $50.53 | $50.30 | $50.34 | $50.34 | 11,288 |
| 2023-04-25 | $50.39 | $50.50 | $50.39 | $50.50 | $50.50 | 10,014 |
| 2023-04-24 | $50.08 | $50.22 | $50.08 | $50.22 | $50.22 | 7,627 |
| 2023-04-21 | $50.11 | $50.12 | $49.97 | $50.00 | $50.00 | 13,851 |
| 2023-04-20 | $50.02 | $50.11 | $49.98 | $49.99 | $49.99 | 34,694 |
| 2023-04-19 | $49.84 | $49.88 | $49.77 | $49.85 | $49.85 | 5,751 |
| 2023-04-18 | $49.85 | $49.93 | $49.85 | $49.88 | $49.88 | 8,007 |
| 2023-04-17 | $50.04 | $50.04 | $49.84 | $49.84 | $49.84 | 4,459 |
| 2023-04-14 | $50.12 | $50.17 | $50.07 | $50.08 | $50.08 | 4,188 |
| 2023-04-13 | $50.46 | $50.51 | $50.27 | $50.28 | $50.28 | 18,765 |
| 2023-04-12 | $50.30 | $50.42 | $50.30 | $50.38 | $50.38 | 6,227 |
| 2023-04-11 | $50.36 | $50.38 | $50.30 | $50.38 | $50.38 | 8,884 |
| 2023-04-10 | $50.31 | $50.36 | $50.31 | $50.31 | $50.31 | 8,363 |
| 2023-04-06 | $50.61 | $50.69 | $50.61 | $50.62 | $50.62 | 5,549 |
| 2023-04-05 | $50.52 | $50.60 | $50.48 | $50.52 | $50.52 | 10,876 |
| 2023-04-04 | $50.23 | $50.45 | $50.23 | $50.39 | $50.39 | 5,981 |
| 2023-04-03 | $50.28 | $50.45 | $50.18 | $50.25 | $50.25 | 53,142 |
| 2023-03-31 | $50.09 | $50.28 | $50.03 | $50.27 | $50.22 | 8,819 |
| 2023-03-30 | $49.94 | $50.02 | $49.94 | $49.97 | $49.93 | 9,573 |
| 2023-03-29 | $49.81 | $49.92 | $49.80 | $49.91 | $49.91 | 35,226 |
| 2023-03-28 | $49.71 | $49.92 | $49.71 | $49.83 | $49.83 | 35,989 |
| 2023-03-27 | $49.80 | $49.81 | $49.66 | $49.66 | $49.66 | 20,337 |
| 2023-03-24 | $50.33 | $50.33 | $50.06 | $50.06 | $50.06 | 10,012 |
| 2023-03-23 | $50.00 | $50.16 | $50.00 | $50.16 | $50.16 | 14,610 |
| 2023-03-22 | $49.50 | $50.07 | $49.50 | $50.07 | $50.07 | 5,023 |
| 2023-03-21 | $49.39 | $49.50 | $49.38 | $49.41 | $49.41 | 5,189 |
| 2023-03-20 | $49.61 | $49.61 | $49.48 | $49.52 | $49.52 | 18,371 |
| 2023-03-17 | $49.63 | $49.76 | $49.51 | $49.51 | $49.51 | 33,000 |
| 2023-03-16 | $50.00 | $50.05 | $49.39 | $49.39 | $49.39 | 10,082 |
| 2023-03-15 | $49.90 | $50.00 | $49.74 | $49.89 | $49.89 | 12,665 |
| 2023-03-14 | $49.65 | $49.65 | $49.35 | $49.35 | $49.35 | 9,162 |
| 2023-03-13 | $49.62 | $49.85 | $49.46 | $49.59 | $49.59 | 17,841 |
| 2023-03-10 | $48.90 | $49.23 | $48.90 | $49.23 | $49.23 | 8,554 |
| 2023-03-09 | $48.58 | $48.61 | $48.53 | $48.56 | $48.56 | 40,503 |
| 2023-03-08 | $48.77 | $48.78 | $48.43 | $48.44 | $48.44 | 24,820 |
| 2023-03-07 | $48.96 | $48.96 | $48.65 | $48.67 | $48.67 | 29,958 |
| 2023-03-06 | $49.21 | $49.22 | $48.97 | $48.97 | $48.97 | 18,383 |
| 2023-03-03 | $48.92 | $49.17 | $48.92 | $49.17 | $49.17 | 19,352 |
| 2023-03-02 | $48.61 | $48.70 | $48.61 | $48.70 | $48.70 | 12,355 |
| 2023-03-01 | $48.69 | $48.69 | $48.61 | $48.67 | $48.67 | 36,119 |
| 2023-02-28 | $48.58 | $48.82 | $48.58 | $48.78 | $48.78 | 7,214 |
| 2023-02-27 | $48.64 | $48.66 | $48.60 | $48.64 | $48.64 | 8,424 |
| 2023-02-24 | $48.68 | $48.68 | $48.50 | $48.57 | $48.57 | 5,341 |
| 2023-02-23 | $48.74 | $48.87 | $48.74 | $48.87 | $48.87 | 3,784 |
| 2023-02-22 | $48.92 | $48.97 | $48.71 | $48.71 | $48.71 | 6,102 |
| 2023-02-21 | $48.79 | $48.82 | $48.70 | $48.74 | $48.74 | 3,866 |
| 2023-02-17 | $48.77 | $48.95 | $48.77 | $48.95 | $48.95 | 3,401 |
| 2023-02-16 | $48.91 | $49.06 | $48.86 | $48.86 | $48.86 | 9,976 |
| 2023-02-15 | $48.96 | $49.06 | $48.90 | $48.98 | $48.98 | 8,642 |
| 2023-02-14 | $49.08 | $49.12 | $48.86 | $48.99 | $48.99 | 21,162 |
| 2023-02-13 | $49.14 | $49.14 | $49.05 | $49.09 | $49.09 | 5,621 |
| 2023-02-10 | $49.22 | $49.22 | $49.03 | $49.03 | $49.03 | 6,833 |
| 2023-02-09 | $49.51 | $49.51 | $49.22 | $49.22 | $49.22 | 5,514 |
| 2023-02-08 | $49.30 | $49.46 | $49.24 | $49.46 | $49.46 | 6,308 |
| 2023-02-07 | $49.05 | $49.33 | $49.05 | $49.21 | $49.21 | 17,867 |
| 2023-02-06 | $49.11 | $49.12 | $49.06 | $49.08 | $49.08 | 29,724 |
| 2023-02-03 | $49.43 | $49.52 | $49.26 | $49.26 | $49.26 | 9,747 |
| 2023-02-02 | $49.85 | $49.89 | $49.68 | $49.69 | $49.69 | 25,647 |
| 2023-02-01 | $49.45 | $49.80 | $49.39 | $49.75 | $49.75 | 7,294 |
| 2023-01-31 | $49.39 | $49.40 | $49.31 | $49.37 | $49.37 | 6,268 |
| 2023-01-30 | $49.61 | $49.61 | $49.45 | $49.45 | $49.45 | 6,079 |
| 2023-01-27 | $49.63 | $49.71 | $49.63 | $49.69 | $49.69 | 9,556 |
| 2023-01-26 | $49.78 | $49.88 | $49.71 | $49.79 | $49.79 | 3,485 |
| 2023-01-25 | $49.68 | $49.78 | $49.60 | $49.78 | $49.78 | 5,868 |
| 2023-01-24 | $49.44 | $49.67 | $49.44 | $49.66 | $49.66 | 18,162 |
| 2023-01-23 | $49.40 | $49.47 | $49.38 | $49.38 | $49.38 | 28,586 |
| 2023-01-20 | $49.53 | $49.54 | $49.40 | $49.43 | $49.43 | 160,159 |
| 2023-01-19 | $49.42 | $49.72 | $49.38 | $49.71 | $49.71 | 35,641 |
| 2023-01-18 | $49.44 | $49.49 | $49.36 | $49.40 | $49.40 | 24,107 |
| 2023-01-17 | $49.08 | $49.21 | $49.07 | $49.08 | $49.08 | 12,261 |
| 2023-01-13 | $49.47 | $49.54 | $49.19 | $49.22 | $49.22 | 13,731 |
| 2023-01-12 | $49.25 | $49.57 | $49.22 | $49.57 | $49.57 | 10,811 |
| 2023-01-11 | $49.10 | $49.21 | $49.05 | $49.21 | $49.21 | 5,229 |
| 2023-01-10 | $49.09 | $49.13 | $48.97 | $49.02 | $49.02 | 7,850 |
| 2023-01-09 | $49.11 | $49.29 | $49.11 | $49.21 | $49.21 | 4,297 |
| 2023-01-06 | $48.84 | $49.13 | $48.84 | $49.09 | $49.09 | 12,238 |
| 2023-01-05 | $48.45 | $48.66 | $48.42 | $48.66 | $48.66 | 18,244 |
| 2023-01-04 | $48.76 | $48.77 | $48.60 | $48.63 | $48.63 | 9,348 |
| 2023-01-03 | $48.79 | $48.79 | $48.57 | $48.59 | $48.59 | 18,346 |
| 2022-12-30 | $48.38 | $48.47 | $48.38 | $48.44 | $48.44 | 12,769 |
| 2022-12-29 | $48.50 | $48.58 | $48.50 | $48.57 | $48.57 | 15,789 |
| 2022-12-28 | $48.54 | $48.56 | $48.37 | $48.38 | $48.38 | 9,852 |
| 2022-12-27 | $48.56 | $48.63 | $48.42 | $48.42 | $48.42 | 19,602 |
| 2022-12-23 | $48.75 | $48.81 | $48.70 | $48.74 | $48.65 | 20,033 |
| 2022-12-22 | $49.09 | $49.11 | $48.84 | $48.86 | $48.78 | 45,601 |
| 2022-12-21 | $49.11 | $49.15 | $48.98 | $49.11 | $49.02 | 22,124 |
| 2022-12-20 | $48.78 | $48.92 | $48.77 | $48.86 | $48.78 | 82,474 |
| 2022-12-19 | $48.96 | $48.96 | $48.86 | $48.88 | $48.79 | 22,768 |
| 2022-12-16 | $49.01 | $49.20 | $49.01 | $49.04 | $48.96 | 17,741 |
| 2022-12-15 | $49.15 | $49.31 | $49.11 | $49.30 | $49.22 | 31,824 |
| 2022-12-14 | $49.30 | $49.31 | $49.13 | $49.27 | $49.19 | 5,660 |
| 2022-12-13 | $49.52 | $49.60 | $49.35 | $49.35 | $49.27 | 17,157 |
| 2022-12-12 | $49.37 | $49.37 | $49.24 | $49.26 | $49.26 | 19,867 |
| 2022-12-09 | $49.45 | $49.45 | $49.25 | $49.27 | $49.27 | 41,730 |
| 2022-12-08 | $49.72 | $49.74 | $49.65 | $49.74 | $49.74 | 5,602 |
| 2022-12-07 | $49.60 | $49.74 | $49.53 | $49.74 | $49.74 | 10,004 |
| 2022-12-06 | $49.52 | $49.56 | $49.41 | $49.53 | $49.53 | 7,050 |
| 2022-12-05 | $49.67 | $49.67 | $49.44 | $49.52 | $49.52 | 34,363 |
| 2022-12-02 | $49.46 | $50.02 | $49.35 | $50.01 | $50.01 | 24,743 |
| 2022-12-01 | $49.39 | $49.63 | $49.35 | $49.63 | $49.63 | 15,842 |
| 2022-11-30 | $48.43 | $49.11 | $48.42 | $49.11 | $49.11 | 22,131 |
| 2022-11-29 | $48.48 | $48.54 | $48.41 | $48.41 | $48.41 | 22,935 |
| 2022-11-28 | $48.74 | $48.79 | $48.60 | $48.63 | $48.63 | 4,875 |
| 2022-11-25 | $48.75 | $48.75 | $48.69 | $48.73 | $48.73 | 3,627 |
| 2022-11-23 | $48.54 | $48.77 | $48.49 | $48.77 | $48.77 | 6,444 |
| 2022-11-22 | $48.50 | $48.57 | $48.44 | $48.52 | $48.52 | 37,193 |
| 2022-11-21 | $48.19 | $48.34 | $48.15 | $48.33 | $48.33 | 144,224 |
| 2022-11-18 | $48.27 | $48.30 | $48.05 | $48.08 | $48.08 | 11,880 |
| 2022-11-17 | $48.31 | $48.36 | $48.24 | $48.31 | $48.31 | 26,097 |
| 2022-11-16 | $48.57 | $48.63 | $48.56 | $48.61 | $48.61 | 102,518 |
| 2022-11-15 | $48.41 | $48.52 | $48.38 | $48.50 | $48.50 | 8,935 |
| 2022-11-14 | $48.49 | $48.49 | $48.18 | $48.20 | $48.20 | 8,013 |
| 2022-11-11 | $48.43 | $48.56 | $48.43 | $48.56 | $48.56 | 5,978 |
| 2022-11-10 | $48.18 | $48.57 | $48.18 | $48.57 | $48.57 | 18,464 |
| 2022-11-09 | $47.89 | $47.96 | $47.68 | $47.79 | $47.79 | 12,384 |
| 2022-11-08 | $47.87 | $48.01 | $47.86 | $47.90 | $47.90 | 21,450 |
| 2022-11-07 | $47.86 | $47.90 | $47.82 | $47.82 | $47.82 | 9,812 |
| 2022-11-04 | $47.70 | $47.82 | $47.67 | $47.80 | $47.80 | 8,037 |
| 2022-11-03 | $47.72 | $47.85 | $47.62 | $47.62 | $47.62 | 19,090 |
| 2022-11-02 | $48.33 | $48.44 | $48.13 | $48.13 | $48.13 | 24,329 |
| 2022-11-01 | $48.53 | $48.54 | $48.18 | $48.22 | $48.22 | 23,534 |
| 2022-10-31 | $48.22 | $48.32 | $48.07 | $48.19 | $48.19 | 16,047 |
| 2022-10-28 | $48.44 | $48.44 | $48.21 | $48.27 | $48.27 | 15,574 |
| 2022-10-27 | $48.30 | $48.39 | $48.21 | $48.36 | $48.36 | 9,391 |
| 2022-10-26 | $48.07 | $48.29 | $47.94 | $47.99 | $47.99 | 27,838 |
| 2022-10-25 | $48.10 | $48.14 | $48.00 | $48.07 | $48.07 | 5,070 |
| 2022-10-24 | $47.78 | $48.00 | $47.78 | $47.90 | $47.90 | 11,495 |
| 2022-10-21 | $47.68 | $47.88 | $47.59 | $47.76 | $47.76 | 7,720 |
| 2022-10-20 | $47.69 | $47.79 | $47.55 | $47.67 | $47.67 | 7,688 |
| 2022-10-19 | $47.68 | $47.77 | $47.62 | $47.74 | $47.74 | 16,779 |
| 2022-10-18 | $48.06 | $48.14 | $47.88 | $47.97 | $47.97 | 34,628 |
| 2022-10-17 | $48.25 | $48.30 | $48.06 | $48.08 | $48.08 | 46,403 |
| 2022-10-14 | $48.03 | $48.03 | $47.79 | $47.97 | $47.97 | 281,993 |
| 2022-10-13 | $47.55 | $48.01 | $47.55 | $47.92 | $47.92 | 55,257 |
| 2022-10-12 | $47.93 | $48.02 | $47.83 | $47.97 | $47.97 | 36,024 |
| 2022-10-11 | $47.74 | $48.05 | $47.73 | $47.86 | $47.86 | 47,006 |
| 2022-10-10 | $47.84 | $47.86 | $47.55 | $47.59 | $47.59 | 39,105 |
| 2022-10-07 | $47.69 | $47.99 | $47.69 | $47.89 | $47.89 | 20,529 |
| 2022-10-06 | $48.04 | $48.06 | $47.85 | $47.86 | $47.86 | 23,245 |
| 2022-10-05 | $48.20 | $48.21 | $47.92 | $48.03 | $48.03 | 19,488 |
| 2022-10-04 | $48.48 | $48.51 | $48.33 | $48.40 | $48.40 | 24,046 |
| 2022-10-03 | $47.86 | $48.30 | $47.86 | $48.21 | $48.21 | 46,234 |
| 2022-09-30 | $47.84 | $47.90 | $47.51 | $47.62 | $47.62 | 41,852 |
| 2022-09-29 | $48.21 | $48.26 | $47.89 | $47.92 | $47.92 | 44,009 |
| 2022-09-28 | $48.17 | $48.61 | $48.05 | $48.60 | $48.60 | 34,335 |
| 2022-09-27 | $48.14 | $48.14 | $47.76 | $47.82 | $47.82 | 36,309 |
| 2022-09-26 | $48.72 | $48.72 | $48.06 | $48.10 | $48.10 | 51,857 |
| 2022-09-23 | $48.84 | $48.93 | $48.76 | $48.84 | $48.84 | 38,432 |
| 2022-09-22 | $49.37 | $49.37 | $48.98 | $49.05 | $49.05 | 32,107 |
| 2022-09-21 | $49.55 | $49.68 | $49.29 | $49.58 | $49.58 | 23,911 |
| 2022-09-20 | $49.36 | $49.54 | $49.36 | $49.54 | $49.54 | 26,256 |
| 2022-09-19 | $49.58 | $49.70 | $49.49 | $49.57 | $49.57 | 18,840 |
| 2022-09-16 | $49.92 | $49.98 | $49.77 | $49.79 | $49.79 | 26,128 |
| 2022-09-15 | $50.14 | $50.18 | $49.96 | $49.98 | $49.98 | 40,273 |
| 2022-09-14 | $50.14 | $50.27 | $50.12 | $50.22 | $50.22 | 29,281 |
| 2022-09-13 | $49.96 | $50.12 | $49.86 | $50.10 | $50.10 | 55,066 |
| 2022-09-12 | $50.42 | $50.46 | $50.13 | $50.22 | $50.22 | 17,647 |
| 2022-09-09 | $50.38 | $50.46 | $50.29 | $50.39 | $50.39 | 24,217 |
| 2022-09-08 | $50.52 | $50.58 | $50.36 | $50.37 | $50.37 | 11,051 |
| 2022-09-07 | $50.57 | $50.65 | $50.51 | $50.65 | $50.65 | 26,615 |
| 2022-09-06 | $50.76 | $50.76 | $50.42 | $50.45 | $50.45 | 27,525 |
| 2022-09-02 | $50.79 | $50.95 | $50.68 | $50.89 | $50.89 | 14,689 |
| 2022-09-01 | $50.76 | $50.79 | $50.60 | $50.62 | $50.62 | 52,715 |
| 2022-08-31 | $52.09 | $52.11 | $51.59 | $51.64 | $50.98 | 31,292 |
| 2022-08-30 | $52.12 | $52.22 | $52.02 | $52.13 | $51.47 | 34,514 |
| 2022-08-29 | $52.20 | $52.26 | $52.16 | $52.21 | $51.55 | 36,807 |
| 2022-08-26 | $52.49 | $52.49 | $52.28 | $52.42 | $51.76 | 30,191 |
| 2022-08-25 | $52.45 | $52.49 | $52.39 | $52.44 | $51.78 | 80,020 |
| 2022-08-24 | $52.30 | $52.32 | $52.19 | $52.31 | $51.64 | 73,639 |
| 2022-08-23 | $52.33 | $52.45 | $52.23 | $52.34 | $51.68 | 13,425 |
| 2022-08-22 | $52.36 | $52.36 | $52.23 | $52.27 | $51.61 | 28,683 |
| 2022-08-19 | $52.30 | $52.38 | $52.29 | $52.36 | $51.70 | 15,873 |
| 2022-08-18 | $52.32 | $52.50 | $52.14 | $52.42 | $51.76 | 14,441 |
| 2022-08-17 | $52.26 | $52.26 | $52.09 | $52.14 | $51.48 | 22,536 |
| 2022-08-16 | $52.27 | $52.31 | $52.14 | $52.26 | $51.60 | 56,974 |
| 2022-08-15 | $52.34 | $52.38 | $52.27 | $52.27 | $51.61 | 15,722 |
| 2022-08-12 | $52.32 | $52.32 | $52.17 | $52.31 | $51.65 | 19,585 |
| 2022-08-11 | $52.28 | $52.43 | $52.11 | $52.13 | $51.47 | 34,009 |
| 2022-08-10 | $52.40 | $52.55 | $52.31 | $52.33 | $51.67 | 36,848 |
| 2022-08-09 | $52.53 | $52.53 | $52.38 | $52.39 | $51.73 | 10,912 |
| 2022-08-08 | $52.45 | $52.54 | $52.43 | $52.54 | $51.87 | 17,051 |
| 2022-08-05 | $52.26 | $52.28 | $52.15 | $52.18 | $51.52 | 44,675 |
| 2022-08-04 | $52.62 | $52.73 | $52.58 | $52.71 | $52.04 | 25,964 |
| 2022-08-03 | $52.49 | $52.76 | $52.33 | $52.74 | $52.07 | 44,536 |
| 2022-08-02 | $52.90 | $53.06 | $52.36 | $52.42 | $51.76 | 70,179 |
| 2022-08-01 | $53.03 | $53.11 | $52.90 | $53.07 | $52.40 | 20,162 |
| 2022-07-29 | $53.38 | $53.64 | $53.33 | $53.54 | $52.36 | 18,296 |
| 2022-07-28 | $53.16 | $53.26 | $53.03 | $53.26 | $52.09 | 72,087 |
| 2022-07-27 | $52.51 | $52.85 | $52.51 | $52.74 | $51.58 | 43,273 |
| 2022-07-26 | $52.73 | $52.76 | $52.41 | $52.42 | $51.27 | 27,462 |
| 2022-07-25 | $52.40 | $52.54 | $52.35 | $52.42 | $51.27 | 23,724 |
| 2022-07-22 | $52.38 | $52.59 | $52.38 | $52.53 | $51.38 | 42,782 |
| 2022-07-21 | $51.77 | $52.06 | $51.77 | $52.06 | $50.92 | 25,409 |
| 2022-07-20 | $52.00 | $52.01 | $51.75 | $51.80 | $50.66 | 14,915 |
| 2022-07-19 | $51.89 | $51.97 | $51.83 | $51.84 | $50.70 | 37,936 |
| 2022-07-18 | $51.97 | $51.97 | $51.81 | $51.89 | $50.75 | 16,599 |
| 2022-07-15 | $51.73 | $51.96 | $51.71 | $51.92 | $50.78 | 11,876 |
| 2022-07-14 | $51.46 | $51.71 | $51.44 | $51.66 | $50.53 | 14,585 |
| 2022-07-13 | $51.46 | $51.78 | $51.46 | $51.73 | $50.60 | 30,655 |
| 2022-07-12 | $51.53 | $51.68 | $51.51 | $51.51 | $50.38 | 13,011 |
| 2022-07-11 | $51.58 | $51.66 | $51.47 | $51.51 | $50.38 | 24,124 |
| 2022-07-08 | $51.49 | $51.49 | $51.35 | $51.41 | $50.28 | 14,926 |
| 2022-07-07 | $51.75 | $51.76 | $51.41 | $51.47 | $50.34 | 18,373 |
| 2022-07-06 | $51.99 | $52.01 | $51.54 | $51.55 | $50.42 | 29,608 |
| 2022-07-05 | $52.15 | $52.21 | $51.97 | $52.00 | $50.86 | 21,858 |
| 2022-07-01 | $51.78 | $52.14 | $51.78 | $52.08 | $50.94 | 29,953 |
| 2022-06-30 | $51.85 | $51.91 | $51.53 | $51.55 | $50.21 | 22,533 |
| 2022-06-29 | $51.63 | $51.84 | $51.49 | $51.63 | $50.29 | 44,297 |
| 2022-06-28 | $51.87 | $51.90 | $51.69 | $51.73 | $50.38 | 23,790 |
| 2022-06-27 | $52.13 | $52.20 | $51.89 | $51.90 | $50.55 | 28,502 |
| 2022-06-24 | $52.35 | $52.38 | $52.21 | $52.29 | $50.93 | 20,542 |
| 2022-06-23 | $52.34 | $52.42 | $52.21 | $52.26 | $50.89 | 32,111 |
| 2022-06-22 | $52.07 | $52.15 | $52.02 | $52.12 | $50.76 | 34,192 |
| 2022-06-21 | $51.80 | $51.97 | $51.77 | $51.81 | $50.46 | 22,689 |
| 2022-06-17 | $52.01 | $52.01 | $51.79 | $52.01 | $50.66 | 31,682 |
| 2022-06-16 | $51.49 | $52.07 | $51.36 | $52.01 | $50.66 | 92,248 |
| 2022-06-15 | $51.60 | $52.21 | $51.53 | $52.13 | $50.77 | 55,112 |
| 2022-06-14 | $51.91 | $51.91 | $51.23 | $51.43 | $50.09 | 84,143 |
| 2022-06-13 | $52.38 | $52.46 | $51.98 | $52.12 | $50.76 | 80,799 |
| 2022-06-10 | $53.22 | $53.27 | $53.00 | $53.04 | $51.66 | 288,712 |
| 2022-06-09 | $53.16 | $53.29 | $53.15 | $53.24 | $51.85 | 27,682 |
| 2022-06-08 | $53.31 | $53.36 | $53.23 | $53.24 | $51.85 | 13,699 |
| 2022-06-07 | $53.23 | $53.38 | $53.23 | $53.36 | $51.97 | 26,612 |
| 2022-06-06 | $53.44 | $53.44 | $53.21 | $53.25 | $51.86 | 19,600 |
| 2022-06-03 | $53.23 | $53.63 | $53.15 | $53.63 | $52.23 | 34,978 |
| 2022-06-02 | $53.18 | $53.25 | $53.11 | $53.25 | $51.86 | 34,575 |
| 2022-06-01 | $53.26 | $53.33 | $52.98 | $53.02 | $51.64 | 26,703 |
| 2022-05-31 | $54.08 | $54.08 | $53.81 | $53.87 | $51.85 | 39,090 |
| 2022-05-27 | $54.21 | $54.26 | $54.16 | $54.20 | $52.18 | 66,342 |
| 2022-05-26 | $53.96 | $54.13 | $53.91 | $54.06 | $52.04 | 45,898 |
| 2022-05-25 | $53.87 | $53.87 | $53.72 | $53.83 | $51.82 | 84,237 |
| 2022-05-24 | $53.65 | $53.89 | $53.65 | $53.82 | $51.81 | 87,558 |
| 2022-05-23 | $53.62 | $53.71 | $53.50 | $53.51 | $51.51 | 57,755 |
| 2022-05-20 | $53.64 | $53.79 | $53.42 | $53.69 | $51.68 | 87,472 |
| 2022-05-19 | $54.07 | $54.09 | $53.56 | $53.68 | $51.68 | 59,274 |
| 2022-05-18 | $53.57 | $53.98 | $53.57 | $53.90 | $51.89 | 115,493 |
| 2022-05-17 | $53.70 | $53.72 | $53.50 | $53.51 | $51.51 | 86,035 |
| 2022-05-16 | $53.83 | $53.88 | $53.75 | $53.79 | $51.78 | 62,693 |
| 2022-05-13 | $53.54 | $53.76 | $53.46 | $53.76 | $51.75 | 52,677 |
| 2022-05-12 | $53.84 | $53.84 | $53.47 | $53.50 | $51.50 | 34,840 |
| 2022-05-11 | $53.10 | $53.79 | $53.00 | $53.75 | $51.74 | 42,079 |
| 2022-05-10 | $53.25 | $53.42 | $53.00 | $53.09 | $51.11 | 83,169 |
| 2022-05-09 | $53.36 | $53.42 | $53.14 | $53.33 | $51.34 | 89,889 |
| 2022-05-06 | $53.24 | $53.71 | $53.24 | $53.55 | $51.55 | 69,909 |
| 2022-05-05 | $53.89 | $53.92 | $53.52 | $53.69 | $51.68 | 64,892 |
| 2022-05-04 | $53.82 | $54.36 | $53.65 | $54.24 | $52.21 | 77,852 |
| 2022-05-03 | $54.07 | $54.18 | $53.84 | $53.84 | $51.83 | 44,321 |
| 2022-05-02 | $54.52 | $54.55 | $53.96 | $54.02 | $51.62 | 83,803 |
| 2022-04-29 | $55.19 | $55.35 | $54.72 | $54.74 | $52.31 | 46,596 |
| 2022-04-28 | $55.03 | $55.31 | $54.96 | $55.31 | $52.85 | 26,611 |
| 2022-04-27 | $55.09 | $55.10 | $54.87 | $54.97 | $52.53 | 24,794 |
| 2022-04-26 | $55.00 | $55.09 | $54.90 | $55.06 | $52.61 | 19,605 |
| 2022-04-25 | $55.10 | $55.23 | $54.92 | $54.94 | $52.50 | 66,145 |
| 2022-04-22 | $55.10 | $55.38 | $54.95 | $54.98 | $52.54 | 55,309 |
| 2022-04-21 | $54.92 | $55.20 | $54.68 | $55.20 | $52.74 | 44,704 |
| 2022-04-20 | $54.76 | $55.03 | $54.70 | $54.98 | $52.54 | 42,757 |
| 2022-04-19 | $54.78 | $54.82 | $54.55 | $54.59 | $52.17 | 50,382 |
| 2022-04-18 | $54.81 | $54.94 | $54.81 | $54.85 | $52.41 | 46,835 |
| 2022-04-14 | $54.81 | $55.00 | $54.74 | $55.00 | $52.56 | 17,208 |
| 2022-04-13 | $54.99 | $55.09 | $54.85 | $54.87 | $52.43 | 18,941 |
| 2022-04-12 | $55.14 | $55.28 | $54.97 | $54.98 | $52.54 | 29,549 |
| 2022-04-11 | $54.76 | $54.98 | $54.75 | $54.98 | $52.54 | 35,756 |
| 2022-04-08 | $54.98 | $55.07 | $54.92 | $55.07 | $52.62 | 21,492 |
| 2022-04-07 | $55.01 | $55.12 | $54.90 | $55.00 | $52.56 | 18,760 |
| 2022-04-06 | $55.17 | $55.24 | $54.80 | $55.07 | $52.62 | 34,273 |
| 2022-04-05 | $55.68 | $55.68 | $55.29 | $55.32 | $52.86 | 136,172 |
| 2022-04-04 | $55.85 | $55.85 | $55.67 | $55.71 | $53.24 | 31,352 |
| 2022-04-01 | $55.64 | $55.96 | $55.50 | $55.76 | $53.28 | 22,994 |
| 2022-03-31 | $56.60 | $56.83 | $56.36 | $56.38 | $53.50 | 62,287 |
| 2022-03-30 | $56.40 | $56.65 | $56.36 | $56.60 | $53.71 | 97,831 |
| 2022-03-29 | $56.34 | $56.55 | $56.32 | $56.34 | $53.47 | 45,777 |
| 2022-03-28 | $56.62 | $56.79 | $56.56 | $56.57 | $53.68 | 27,315 |
| 2022-03-25 | $56.72 | $56.74 | $56.54 | $56.63 | $53.74 | 48,356 |
| 2022-03-24 | $57.21 | $57.27 | $56.96 | $56.98 | $54.07 | 57,523 |
| 2022-03-23 | $56.86 | $57.37 | $56.86 | $57.37 | $54.44 | 111,395 |
| 2022-03-22 | $56.83 | $56.93 | $56.62 | $56.62 | $53.73 | 36,445 |
| 2022-03-21 | $57.09 | $57.28 | $56.83 | $56.91 | $54.01 | 19,623 |
| 2022-03-18 | $57.35 | $57.62 | $57.29 | $57.39 | $54.46 | 75,067 |
| 2022-03-17 | $57.08 | $57.57 | $56.99 | $57.57 | $54.63 | 60,829 |
| 2022-03-16 | $57.02 | $57.13 | $56.44 | $56.79 | $53.89 | 120,383 |
| 2022-03-15 | $57.62 | $57.63 | $57.12 | $57.12 | $54.20 | 334,559 |
| 2022-03-14 | $57.87 | $57.87 | $57.57 | $57.57 | $54.63 | 33,523 |
| 2022-03-11 | $57.96 | $58.22 | $57.93 | $58.22 | $55.25 | 38,725 |
| 2022-03-10 | $57.63 | $57.88 | $57.39 | $57.78 | $54.83 | 56,411 |
| 2022-03-09 | $58.11 | $58.11 | $57.69 | $57.92 | $54.97 | 85,930 |
| 2022-03-08 | $58.28 | $58.61 | $58.11 | $58.49 | $55.51 | 125,916 |
| 2022-03-07 | $57.92 | $58.25 | $57.87 | $58.13 | $55.17 | 102,675 |
| 2022-03-04 | $57.78 | $58.12 | $57.78 | $57.85 | $54.90 | 47,120 |
| 2022-03-03 | $57.59 | $57.68 | $57.43 | $57.43 | $54.50 | 23,980 |
| 2022-03-02 | $57.77 | $57.80 | $57.51 | $57.52 | $54.59 | 32,625 |
| 2022-03-01 | $57.65 | $58.05 | $57.63 | $57.87 | $54.92 | 41,936 |
| 2022-02-28 | $56.85 | $57.60 | $56.85 | $57.56 | $54.53 | 51,612 |
| 2022-02-25 | $56.72 | $56.72 | $56.43 | $56.59 | $53.62 | 51,066 |
| 2022-02-24 | $57.08 | $57.24 | $56.53 | $56.64 | $53.66 | 83,612 |
| 2022-02-23 | $56.25 | $56.48 | $56.21 | $56.43 | $53.46 | 26,739 |
| 2022-02-22 | $56.16 | $56.35 | $56.16 | $56.35 | $53.39 | 35,159 |
| 2022-02-18 | $56.18 | $56.20 | $56.10 | $56.19 | $53.24 | 14,124 |
| 2022-02-17 | $56.07 | $56.11 | $55.86 | $56.02 | $53.08 | 97,337 |
| 2022-02-16 | $55.86 | $55.98 | $55.83 | $55.93 | $52.99 | 15,442 |
| 2022-02-15 | $55.82 | $55.89 | $55.77 | $55.78 | $52.85 | 37,858 |
| 2022-02-14 | $55.96 | $56.15 | $55.89 | $56.03 | $53.08 | 242,644 |
| 2022-02-11 | $55.96 | $56.16 | $55.72 | $56.13 | $53.18 | 137,101 |
| 2022-02-10 | $55.95 | $56.01 | $55.65 | $55.65 | $52.72 | 54,392 |
| 2022-02-09 | $56.11 | $56.20 | $56.06 | $56.10 | $53.15 | 48,439 |
| 2022-02-08 | $55.99 | $56.09 | $55.93 | $55.97 | $53.03 | 20,297 |
| 2022-02-07 | $56.06 | $56.13 | $55.91 | $56.09 | $53.14 | 15,567 |
| 2022-02-04 | $56.23 | $56.23 | $56.06 | $56.12 | $53.17 | 22,075 |
| 2022-02-03 | $56.49 | $56.57 | $56.41 | $56.41 | $53.44 | 30,200 |
| 2022-02-02 | $56.74 | $56.90 | $56.71 | $56.78 | $53.80 | 37,984 |
| 2022-02-01 | $56.99 | $56.99 | $56.72 | $56.72 | $53.73 | 27,590 |
| 2022-01-31 | $57.08 | $57.20 | $57.07 | $57.20 | $54.03 | 20,562 |
| 2022-01-28 | $56.97 | $57.13 | $56.97 | $57.10 | $53.93 | 31,021 |
| 2022-01-27 | $56.84 | $56.97 | $56.76 | $56.92 | $53.76 | 26,890 |
| 2022-01-26 | $57.17 | $57.17 | $56.69 | $56.73 | $53.58 | 13,027 |
| 2022-01-25 | $57.15 | $57.24 | $57.00 | $57.03 | $53.86 | 31,240 |
| 2022-01-24 | $57.16 | $57.21 | $57.00 | $57.15 | $53.98 | 49,309 |
| 2022-01-21 | $56.93 | $57.05 | $56.85 | $57.04 | $53.87 | 62,682 |
| 2022-01-20 | $56.76 | $56.87 | $56.67 | $56.67 | $53.52 | 35,648 |
| 2022-01-19 | $56.76 | $56.78 | $56.59 | $56.59 | $53.45 | 24,005 |
| 2022-01-18 | $56.86 | $56.86 | $56.72 | $56.72 | $53.57 | 37,872 |
| 2022-01-14 | $57.14 | $57.17 | $56.97 | $57.00 | $53.84 | 26,415 |
| 2022-01-13 | $57.15 | $57.32 | $57.15 | $57.26 | $54.08 | 31,177 |
| 2022-01-12 | $57.54 | $57.55 | $57.22 | $57.23 | $54.05 | 39,944 |
| 2022-01-11 | $57.27 | $57.59 | $57.20 | $57.59 | $54.39 | 42,161 |
| 2022-01-10 | $57.04 | $57.20 | $56.98 | $57.20 | $54.03 | 39,174 |
| 2022-01-07 | $57.21 | $57.21 | $57.07 | $57.14 | $53.97 | 24,364 |
| 2022-01-06 | $57.25 | $57.25 | $57.05 | $57.20 | $54.03 | 51,258 |
| 2022-01-05 | $57.95 | $57.95 | $57.45 | $57.45 | $54.26 | 35,880 |
| 2022-01-04 | $58.13 | $58.14 | $57.83 | $57.92 | $54.71 | 69,885 |
| 2022-01-03 | $58.35 | $58.35 | $58.12 | $58.16 | $54.93 | 63,703 |
| 2021-12-31 | $58.49 | $58.52 | $58.42 | $58.46 | $55.22 | 15,018 |
| 2021-12-30 | $58.33 | $58.52 | $58.29 | $58.52 | $55.27 | 52,386 |
| 2021-12-29 | $58.06 | $58.24 | $57.99 | $58.24 | $55.01 | 49,783 |
| 2021-12-28 | $58.40 | $58.41 | $58.18 | $58.20 | $54.97 | 37,954 |
| 2021-12-27 | $58.50 | $58.56 | $58.38 | $58.56 | $54.99 | 40,447 |
| 2021-12-23 | $58.46 | $58.46 | $58.30 | $58.37 | $54.81 | 29,297 |
| 2021-12-22 | $58.33 | $58.50 | $58.28 | $58.50 | $54.93 | 48,540 |
| 2021-12-21 | $58.20 | $58.32 | $58.10 | $58.31 | $54.75 | 170,051 |
| 2021-12-20 | $58.19 | $58.26 | $58.17 | $58.19 | $54.64 | 32,727 |
| 2021-12-17 | $58.29 | $58.32 | $58.20 | $58.22 | $54.67 | 24,072 |
| 2021-12-16 | $58.28 | $58.29 | $58.08 | $58.20 | $54.65 | 41,591 |
| 2021-12-15 | $57.99 | $58.13 | $57.80 | $58.13 | $54.58 | 22,717 |
| 2021-12-14 | $58.11 | $58.11 | $57.95 | $58.07 | $54.53 | 21,111 |
| 2021-12-13 | $58.32 | $58.39 | $58.23 | $58.23 | $54.68 | 30,522 |
| 2021-12-10 | $58.21 | $58.32 | $58.17 | $58.20 | $54.65 | 27,273 |
| 2021-12-09 | $58.49 | $58.50 | $58.19 | $58.21 | $54.66 | 84,476 |
| 2021-12-08 | $58.54 | $58.54 | $58.36 | $58.42 | $54.86 | 26,009 |
| 2021-12-07 | $58.49 | $58.61 | $58.48 | $58.50 | $54.93 | 38,889 |
| 2021-12-06 | $58.84 | $58.84 | $58.45 | $58.46 | $54.90 | 32,960 |
| 2021-12-03 | $58.53 | $58.81 | $58.49 | $58.68 | $55.10 | 28,857 |
| 2021-12-02 | $58.72 | $58.72 | $58.36 | $58.61 | $55.04 | 26,851 |
| 2021-12-01 | $58.43 | $58.50 | $58.20 | $58.40 | $54.84 | 39,263 |
| 2021-11-30 | $58.83 | $58.88 | $58.58 | $58.70 | $55.06 | 30,936 |
| 2021-11-29 | $58.70 | $58.80 | $58.61 | $58.61 | $54.97 | 48,465 |
| 2021-11-26 | $58.56 | $58.74 | $58.56 | $58.74 | $55.09 | 9,635 |
| 2021-11-24 | $58.34 | $58.48 | $58.21 | $58.48 | $54.85 | 23,537 |
| 2021-11-23 | $58.33 | $58.37 | $58.16 | $58.28 | $54.66 | 35,878 |
| 2021-11-22 | $58.62 | $58.67 | $58.44 | $58.50 | $54.87 | 77,530 |
| 2021-11-19 | $59.11 | $59.21 | $58.97 | $58.98 | $55.32 | 28,232 |
| 2021-11-18 | $59.04 | $59.15 | $59.02 | $59.09 | $55.42 | 87,746 |
| 2021-11-17 | $58.83 | $59.04 | $58.82 | $59.04 | $55.38 | 33,106 |
| 2021-11-16 | $59.10 | $59.10 | $58.89 | $58.92 | $55.26 | 53,531 |
| 2021-11-15 | $59.08 | $59.13 | $59.00 | $59.01 | $55.35 | 50,719 |
| 2021-11-12 | $59.12 | $59.25 | $59.03 | $59.03 | $55.37 | 50,447 |
| 2021-11-11 | $59.08 | $59.08 | $59.01 | $59.03 | $55.37 | 29,438 |
| 2021-11-10 | $59.43 | $59.43 | $58.94 | $59.03 | $55.37 | 47,675 |
| 2021-11-09 | $59.10 | $59.22 | $59.00 | $59.20 | $55.53 | 15,832 |
| 2021-11-08 | $58.78 | $58.87 | $58.72 | $58.87 | $55.22 | 16,143 |
| 2021-11-05 | $58.58 | $58.71 | $58.54 | $58.66 | $55.02 | 47,961 |
| 2021-11-04 | $58.38 | $58.48 | $58.35 | $58.46 | $54.83 | 17,502 |
| 2021-11-03 | $58.13 | $58.25 | $58.03 | $58.12 | $54.51 | 27,389 |
| 2021-11-02 | $58.04 | $58.17 | $58.04 | $58.17 | $54.56 | 52,101 |
| 2021-11-01 | $58.19 | $58.25 | $57.89 | $57.95 | $54.35 | 90,133 |
| 2021-10-29 | $58.04 | $58.24 | $57.97 | $58.22 | $54.58 | 42,271 |
| 2021-10-28 | $58.62 | $58.62 | $58.25 | $58.34 | $54.69 | 159,896 |
| 2021-10-27 | $58.68 | $58.89 | $58.66 | $58.85 | $55.17 | 49,814 |
| 2021-10-26 | $58.40 | $58.57 | $58.36 | $58.57 | $54.90 | 16,191 |
| 2021-10-25 | $58.26 | $58.43 | $58.25 | $58.37 | $54.72 | 20,211 |
| 2021-10-22 | $58.21 | $58.25 | $58.12 | $58.23 | $54.59 | 11,195 |
| 2021-10-21 | $58.01 | $58.19 | $57.98 | $58.11 | $54.48 | 12,836 |
| 2021-10-20 | $57.84 | $58.05 | $57.84 | $57.99 | $54.36 | 14,007 |
| 2021-10-19 | $57.93 | $57.93 | $57.85 | $57.88 | $54.26 | 27,307 |
| 2021-10-18 | $58.10 | $58.11 | $57.93 | $58.05 | $54.42 | 11,425 |
| 2021-10-15 | $58.16 | $58.17 | $58.10 | $58.13 | $54.49 | 6,626 |
| 2021-10-14 | $58.24 | $58.26 | $58.14 | $58.22 | $54.58 | 57,081 |
| 2021-10-13 | $57.96 | $58.13 | $57.96 | $58.13 | $54.49 | 20,528 |
| 2021-10-12 | $57.80 | $57.94 | $57.80 | $57.86 | $54.24 | 22,208 |
| 2021-10-11 | $57.90 | $57.90 | $57.74 | $57.76 | $54.14 | 38,862 |
| 2021-10-08 | $57.88 | $57.88 | $57.73 | $57.78 | $54.16 | 13,309 |
| 2021-10-07 | $57.73 | $57.78 | $57.66 | $57.78 | $54.16 | 27,834 |
| 2021-10-06 | $57.88 | $57.89 | $57.81 | $57.84 | $54.22 | 23,100 |
| 2021-10-05 | $57.87 | $57.89 | $57.82 | $57.88 | $54.26 | 68,627 |
| 2021-10-04 | $57.73 | $57.80 | $57.70 | $57.79 | $54.17 | 11,696 |
| 2021-10-01 | $57.64 | $57.80 | $57.64 | $57.79 | $54.17 | 20,214 |
| 2021-09-30 | $57.68 | $57.74 | $57.61 | $57.74 | $53.97 | 11,518 |
| 2021-09-29 | $57.84 | $57.84 | $57.64 | $57.69 | $53.92 | 9,577 |
| 2021-09-28 | $57.78 | $57.78 | $57.71 | $57.71 | $53.94 | 16,558 |
| 2021-09-27 | $57.78 | $57.87 | $57.76 | $57.84 | $54.06 | 14,263 |
| 2021-09-24 | $57.84 | $57.86 | $57.77 | $57.81 | $54.03 | 34,141 |
| 2021-09-23 | $58.03 | $58.06 | $57.91 | $57.95 | $54.15 | 24,567 |
| 2021-09-22 | $58.19 | $58.26 | $58.12 | $58.16 | $54.36 | 13,151 |
| 2021-09-21 | $58.25 | $58.26 | $58.17 | $58.21 | $54.40 | 13,890 |
| 2021-09-20 | $58.24 | $58.30 | $58.19 | $58.24 | $54.43 | 14,084 |
| 2021-09-17 | $58.28 | $58.28 | $58.16 | $58.19 | $54.38 | 13,987 |
| 2021-09-16 | $58.38 | $58.39 | $58.33 | $58.35 | $54.54 | 11,234 |
| 2021-09-15 | $58.50 | $58.50 | $58.39 | $58.42 | $54.60 | 21,641 |
| 2021-09-14 | $58.32 | $58.46 | $58.32 | $58.42 | $54.60 | 10,414 |
| 2021-09-13 | $58.50 | $58.51 | $58.36 | $58.37 | $54.55 | 13,593 |
| 2021-09-10 | $58.54 | $58.54 | $58.36 | $58.36 | $54.54 | 9,832 |
| 2021-09-09 | $58.28 | $58.55 | $58.26 | $58.55 | $54.72 | 21,529 |
| 2021-09-08 | $58.16 | $58.24 | $58.12 | $58.24 | $54.43 | 9,872 |
| 2021-09-07 | $58.03 | $58.06 | $57.97 | $57.99 | $54.20 | 9,824 |
| 2021-09-03 | $58.17 | $58.17 | $58.11 | $58.13 | $54.33 | 9,771 |
| 2021-09-02 | $58.17 | $58.21 | $58.16 | $58.20 | $54.39 | 11,596 |
| 2021-09-01 | $58.08 | $58.19 | $58.06 | $58.18 | $54.37 | 60,528 |
| 2021-08-31 | $58.67 | $58.69 | $58.52 | $58.54 | $54.35 | 41,378 |
| 2021-08-30 | $58.81 | $58.82 | $58.65 | $58.71 | $54.51 | 19,110 |
| 2021-08-27 | $58.35 | $58.73 | $58.31 | $58.72 | $54.52 | 66,045 |
| 2021-08-26 | $58.29 | $58.31 | $58.24 | $58.29 | $54.12 | 178,860 |
| 2021-08-25 | $58.30 | $58.31 | $58.23 | $58.31 | $54.14 | 29,090 |
| 2021-08-24 | $58.35 | $58.39 | $58.29 | $58.31 | $54.14 | 36,030 |
| 2021-08-23 | $58.27 | $58.32 | $58.27 | $58.30 | $54.13 | 11,637 |
| 2021-08-20 | $58.31 | $58.32 | $58.18 | $58.18 | $54.02 | 29,976 |
| 2021-08-19 | $58.32 | $58.34 | $58.23 | $58.33 | $54.16 | 23,267 |
| 2021-08-18 | $58.30 | $58.32 | $58.18 | $58.31 | $54.14 | 9,921 |
| 2021-08-17 | $58.49 | $58.52 | $58.31 | $58.33 | $54.16 | 11,253 |
| 2021-08-16 | $58.48 | $58.52 | $58.44 | $58.47 | $54.29 | 16,483 |
| 2021-08-13 | $58.30 | $58.41 | $58.30 | $58.39 | $54.21 | 38,077 |
| 2021-08-12 | $58.23 | $58.31 | $58.20 | $58.23 | $54.06 | 21,376 |
| 2021-08-11 | $58.21 | $58.33 | $58.15 | $58.30 | $54.13 | 220,547 |
| 2021-08-10 | $58.21 | $58.26 | $58.16 | $58.21 | $54.04 | 9,069 |
| 2021-08-09 | $58.28 | $58.29 | $58.16 | $58.18 | $54.02 | 19,908 |
| 2021-08-06 | $58.20 | $58.27 | $58.16 | $58.27 | $54.10 | 39,867 |
| 2021-08-05 | $58.45 | $58.45 | $58.34 | $58.38 | $54.20 | 28,861 |
| 2021-08-04 | $58.74 | $58.75 | $58.53 | $58.60 | $54.40 | 17,379 |
| 2021-08-03 | $58.61 | $58.73 | $58.60 | $58.73 | $54.53 | 22,603 |
| 2021-08-02 | $58.68 | $58.77 | $58.61 | $58.66 | $54.46 | 34,292 |
| 2021-07-30 | $58.92 | $58.95 | $58.85 | $58.90 | $54.41 | 39,713 |
| 2021-07-29 | $58.93 | $58.94 | $58.83 | $58.85 | $54.37 | 226,708 |
| 2021-07-28 | $58.71 | $58.94 | $58.59 | $58.94 | $54.45 | 29,252 |
| 2021-07-27 | $58.74 | $58.77 | $58.65 | $58.72 | $54.25 | 17,102 |
| 2021-07-26 | $58.65 | $58.77 | $58.56 | $58.73 | $54.26 | 20,168 |
| 2021-07-23 | $58.31 | $58.52 | $58.31 | $58.49 | $54.04 | 61,939 |
| 2021-07-22 | $58.11 | $58.28 | $58.11 | $58.25 | $53.81 | 4,759 |
| 2021-07-21 | $58.12 | $58.14 | $58.05 | $58.08 | $53.66 | 17,191 |
| 2021-07-20 | $58.32 | $58.32 | $58.16 | $58.22 | $53.79 | 28,377 |
| 2021-07-19 | $58.40 | $58.45 | $58.21 | $58.21 | $53.78 | 17,841 |
| 2021-07-16 | $58.20 | $58.24 | $58.20 | $58.20 | $53.77 | 10,713 |
| 2021-07-15 | $58.14 | $58.22 | $58.06 | $58.22 | $53.79 | 13,790 |
| 2021-07-14 | $58.05 | $58.07 | $57.97 | $58.03 | $53.61 | 17,180 |
| 2021-07-13 | $57.99 | $58.05 | $57.89 | $57.90 | $53.49 | 10,541 |
| 2021-07-12 | $57.78 | $57.89 | $57.75 | $57.87 | $53.46 | 10,543 |
| 2021-07-09 | $57.71 | $57.75 | $57.65 | $57.75 | $53.35 | 15,222 |
| 2021-07-08 | $57.77 | $57.79 | $57.71 | $57.72 | $53.32 | 12,209 |
| 2021-07-07 | $57.95 | $57.95 | $57.78 | $57.78 | $53.38 | 13,894 |
| 2021-07-06 | $57.84 | $57.87 | $57.77 | $57.84 | $53.43 | 18,378 |
| 2021-07-02 | $57.48 | $57.67 | $57.48 | $57.67 | $53.28 | 30,046 |
| 2021-07-01 | $57.44 | $57.48 | $57.39 | $57.45 | $53.07 | 11,785 |
| 2021-06-30 | $57.73 | $57.84 | $57.73 | $57.77 | $53.04 | 27,011 |
| 2021-06-29 | $57.62 | $57.68 | $57.62 | $57.68 | $52.96 | 13,925 |
| 2021-06-28 | $57.65 | $57.72 | $57.65 | $57.65 | $52.94 | 16,433 |
| 2021-06-25 | $57.54 | $57.57 | $57.44 | $57.56 | $52.85 | 21,182 |
| 2021-06-24 | $57.59 | $57.64 | $57.48 | $57.48 | $52.78 | 23,890 |
| 2021-06-23 | $57.56 | $57.62 | $57.54 | $57.58 | $52.87 | 8,838 |
| 2021-06-22 | $57.32 | $57.57 | $57.32 | $57.57 | $52.86 | 22,480 |
| 2021-06-21 | $57.40 | $57.40 | $57.21 | $57.29 | $52.60 | 21,702 |
| 2021-06-18 | $57.31 | $57.40 | $57.18 | $57.38 | $52.69 | 22,009 |
| 2021-06-17 | $57.16 | $57.37 | $57.04 | $57.36 | $52.67 | 15,848 |
| 2021-06-16 | $57.67 | $57.85 | $57.12 | $57.12 | $52.45 | 29,853 |
| 2021-06-15 | $57.62 | $57.67 | $57.60 | $57.67 | $52.95 | 8,207 |
| 2021-06-14 | $57.71 | $57.71 | $57.46 | $57.56 | $52.85 | 33,879 |
| 2021-06-11 | $57.78 | $57.78 | $57.54 | $57.59 | $52.88 | 15,038 |
| 2021-06-10 | $57.58 | $57.78 | $57.58 | $57.78 | $53.05 | 12,332 |
| 2021-06-09 | $57.57 | $57.62 | $57.44 | $57.44 | $52.74 | 19,031 |
| 2021-06-08 | $57.49 | $57.52 | $57.43 | $57.45 | $52.75 | 26,923 |
| 2021-06-07 | $57.53 | $57.54 | $57.41 | $57.41 | $52.71 | 15,799 |
| 2021-06-04 | $57.44 | $57.54 | $57.44 | $57.54 | $52.83 | 19,906 |
| 2021-06-03 | $57.35 | $57.38 | $57.26 | $57.26 | $52.58 | 22,452 |
| 2021-06-02 | $57.53 | $57.55 | $57.45 | $57.47 | $52.77 | 13,866 |
| 2021-06-01 | $57.38 | $57.50 | $57.33 | $57.50 | $52.79 | 20,647 |
| 2021-05-28 | $57.60 | $57.66 | $57.60 | $57.63 | $52.68 | 9,464 |
| 2021-05-27 | $57.47 | $57.57 | $57.44 | $57.56 | $52.62 | 13,426 |
| 2021-05-26 | $57.72 | $57.72 | $57.55 | $57.59 | $52.64 | 12,818 |
| 2021-05-25 | $57.70 | $57.74 | $57.65 | $57.73 | $52.77 | 36,672 |
| 2021-05-24 | $57.46 | $57.57 | $57.43 | $57.57 | $52.63 | 207,125 |
| 2021-05-21 | $57.33 | $57.41 | $57.30 | $57.41 | $52.48 | 6,741 |
| 2021-05-20 | $57.32 | $57.38 | $57.25 | $57.29 | $52.37 | 11,894 |
| 2021-05-19 | $57.55 | $57.60 | $57.24 | $57.24 | $52.33 | 12,555 |
| 2021-05-18 | $57.67 | $57.68 | $57.63 | $57.65 | $52.70 | 10,908 |
| 2021-05-17 | $57.63 | $57.72 | $57.63 | $57.71 | $52.76 | 18,602 |
| 2021-05-14 | $57.51 | $57.62 | $57.51 | $57.62 | $52.67 | 31,271 |
| 2021-05-13 | $57.44 | $57.46 | $57.37 | $57.40 | $52.47 | 17,672 |
| 2021-05-12 | $57.58 | $57.63 | $57.41 | $57.42 | $52.49 | 8,682 |
| 2021-05-11 | $57.50 | $57.55 | $57.41 | $57.53 | $52.59 | 10,252 |
| 2021-05-10 | $57.76 | $57.86 | $57.65 | $57.65 | $52.70 | 20,820 |
| 2021-05-07 | $57.58 | $57.66 | $57.55 | $57.63 | $52.68 | 12,960 |
| 2021-05-06 | $57.62 | $57.63 | $57.50 | $57.51 | $52.57 | 16,996 |
| 2021-05-05 | $57.36 | $57.59 | $57.36 | $57.57 | $52.63 | 11,700 |
| 2021-05-04 | $57.38 | $57.40 | $57.28 | $57.29 | $52.37 | 9,241 |
| 2021-05-03 | $57.07 | $57.21 | $57.05 | $57.18 | $52.27 | 15,814 |
| 2021-04-30 | $57.25 | $57.25 | $57.22 | $57.23 | $52.12 | 6,275 |
| 2021-04-29 | $57.21 | $57.28 | $57.21 | $57.28 | $52.16 | 7,021 |
| 2021-04-28 | $57.25 | $57.33 | $57.20 | $57.33 | $52.21 | 6,507 |
| 2021-04-27 | $57.17 | $57.18 | $57.10 | $57.11 | $52.01 | 7,685 |
| 2021-04-26 | $57.05 | $57.15 | $57.05 | $57.13 | $52.03 | 26,318 |
| 2021-04-23 | $57.06 | $57.09 | $57.00 | $57.09 | $51.99 | 12,376 |
| 2021-04-22 | $57.05 | $57.10 | $56.99 | $57.05 | $51.95 | 11,335 |
| 2021-04-21 | $56.97 | $57.00 | $56.93 | $57.00 | $51.91 | 7,497 |
| 2021-04-20 | $56.83 | $56.97 | $56.83 | $56.97 | $51.87 | 5,515 |
| 2021-04-19 | $56.95 | $56.97 | $56.89 | $56.92 | $51.83 | 7,088 |
| 2021-04-16 | $56.96 | $57.06 | $56.95 | $57.00 | $51.90 | 14,723 |
| 2021-04-15 | $56.92 | $57.04 | $56.92 | $57.02 | $51.92 | 20,775 |
| 2021-04-14 | $56.71 | $56.73 | $56.68 | $56.73 | $51.66 | 9,130 |
| 2021-04-13 | $56.61 | $56.71 | $56.60 | $56.71 | $51.65 | 7,426 |
| 2021-04-12 | $56.54 | $56.54 | $56.47 | $56.54 | $51.49 | 21,391 |
| 2021-04-09 | $56.56 | $56.61 | $56.49 | $56.51 | $51.46 | 9,159 |
| 2021-04-08 | $56.59 | $56.67 | $56.58 | $56.64 | $51.57 | 4,219 |
| 2021-04-07 | $56.51 | $56.60 | $56.51 | $56.53 | $51.48 | 15,062 |
| 2021-04-06 | $56.50 | $56.57 | $56.48 | $56.48 | $51.43 | 7,559 |
| 2021-04-05 | $56.40 | $56.46 | $56.40 | $56.46 | $51.41 | 9,868 |
| 2021-04-01 | $56.50 | $56.61 | $56.50 | $56.61 | $51.55 | 18,998 |
| 2021-03-31 | $56.61 | $56.65 | $56.48 | $56.58 | $51.42 | 12,495 |
| 2021-03-30 | $56.51 | $56.59 | $56.49 | $56.55 | $51.39 | 6,358 |
| 2021-03-29 | $56.83 | $56.83 | $56.60 | $56.64 | $51.47 | 13,048 |
| 2021-03-26 | $56.79 | $56.91 | $56.79 | $56.80 | $51.62 | 8,537 |
| 2021-03-25 | $56.81 | $56.84 | $56.74 | $56.79 | $51.61 | 6,615 |
| 2021-03-24 | $56.69 | $56.83 | $56.69 | $56.83 | $51.65 | 6,026 |
| 2021-03-23 | $56.56 | $56.68 | $56.55 | $56.68 | $51.51 | 4,560 |
| 2021-03-22 | $56.40 | $56.55 | $56.40 | $56.55 | $51.39 | 5,436 |
| 2021-03-19 | $56.18 | $56.30 | $56.16 | $56.30 | $51.16 | 5,488 |
| 2021-03-18 | $56.36 | $56.36 | $56.20 | $56.20 | $51.07 | 22,151 |
| 2021-03-17 | $56.52 | $56.63 | $56.40 | $56.58 | $51.42 | 14,261 |
| 2021-03-16 | $56.60 | $56.67 | $56.55 | $56.63 | $51.47 | 18,132 |
| 2021-03-15 | $56.36 | $56.50 | $56.34 | $56.50 | $51.35 | 4,550 |
| 2021-03-12 | $56.32 | $56.35 | $56.30 | $56.35 | $51.21 | 5,490 |
| 2021-03-11 | $56.75 | $56.77 | $56.69 | $56.77 | $51.59 | 9,706 |
| 2021-03-10 | $56.51 | $56.72 | $56.51 | $56.72 | $51.55 | 6,566 |
| 2021-03-09 | $56.45 | $56.46 | $56.32 | $56.46 | $51.31 | 5,391 |
| 2021-03-08 | $56.43 | $56.43 | $56.14 | $56.14 | $51.02 | 13,044 |
| 2021-03-05 | $56.37 | $56.45 | $56.36 | $56.44 | $51.29 | 8,183 |
| 2021-03-04 | $56.63 | $56.63 | $56.28 | $56.38 | $51.24 | 7,050 |
| 2021-03-03 | $56.56 | $56.62 | $56.52 | $56.61 | $51.45 | 4,665 |
| 2021-03-02 | $56.54 | $56.73 | $56.53 | $56.73 | $51.56 | 17,680 |
| 2021-03-01 | $56.56 | $56.64 | $56.41 | $56.51 | $51.36 | 35,594 |
| 2021-02-26 | $56.08 | $56.66 | $56.03 | $56.66 | $51.49 | 29,286 |
| 2021-02-25 | $56.40 | $56.44 | $55.72 | $56.01 | $50.90 | 32,788 |
| 2021-02-24 | $56.58 | $56.68 | $56.57 | $56.67 | $51.50 | 13,559 |
| 2021-02-23 | $56.70 | $56.74 | $56.62 | $56.72 | $51.55 | 50,138 |
| 2021-02-22 | $56.64 | $56.73 | $56.61 | $56.71 | $51.54 | 86,077 |
| 2021-02-19 | $56.82 | $56.82 | $56.50 | $56.68 | $51.51 | 210,536 |
| 2021-02-18 | $57.01 | $57.06 | $56.90 | $56.90 | $51.71 | 27,387 |
| 2021-02-17 | $57.20 | $57.20 | $57.10 | $57.16 | $51.95 | 6,229 |
| 2021-02-16 | $57.32 | $57.34 | $57.16 | $57.17 | $51.95 | 20,472 |
| 2021-02-12 | $57.47 | $57.51 | $57.42 | $57.43 | $52.19 | 8,101 |
| 2021-02-11 | $57.61 | $57.61 | $57.48 | $57.52 | $52.28 | 6,978 |
| 2021-02-10 | $57.54 | $57.60 | $57.52 | $57.60 | $52.34 | 19,514 |
| 2021-02-09 | $57.58 | $57.59 | $57.51 | $57.54 | $52.29 | 45,850 |
| 2021-02-08 | $57.48 | $57.56 | $57.43 | $57.51 | $52.26 | 8,883 |
| 2021-02-05 | $57.49 | $57.49 | $57.44 | $57.47 | $52.22 | 12,725 |
| 2021-02-04 | $57.43 | $57.55 | $57.42 | $57.49 | $52.25 | 8,321 |
| 2021-02-03 | $57.52 | $57.57 | $57.52 | $57.55 | $52.30 | 7,378 |
| 2021-02-02 | $57.41 | $57.59 | $57.41 | $57.55 | $52.30 | 12,194 |
| 2021-02-01 | $57.51 | $57.55 | $57.49 | $57.50 | $52.25 | 14,813 |
| 2021-01-29 | $57.66 | $57.68 | $57.51 | $57.56 | $52.31 | 6,615 |
| 2021-01-28 | $57.61 | $57.67 | $57.60 | $57.66 | $52.40 | 6,658 |
| 2021-01-27 | $57.56 | $57.60 | $57.55 | $57.55 | $52.30 | 4,994 |
| 2021-01-26 | $57.63 | $57.65 | $57.51 | $57.56 | $52.31 | 9,306 |
| 2021-01-25 | $57.57 | $57.66 | $57.57 | $57.62 | $52.36 | 2,609 |
| 2021-01-22 | $57.52 | $57.56 | $57.49 | $57.50 | $52.26 | 7,843 |
| 2021-01-21 | $57.41 | $57.60 | $57.39 | $57.60 | $52.35 | 18,922 |
| 2021-01-20 | $57.39 | $57.47 | $57.34 | $57.47 | $52.23 | 23,824 |
| 2021-01-19 | $57.25 | $57.38 | $57.24 | $57.38 | $52.15 | 14,367 |
| 2021-01-15 | $57.21 | $57.25 | $57.21 | $57.23 | $52.01 | 5,957 |
| 2021-01-14 | $57.14 | $57.19 | $57.09 | $57.13 | $51.92 | 8,648 |
| 2021-01-13 | $57.04 | $57.17 | $57.03 | $57.12 | $51.91 | 3,649 |
| 2021-01-12 | $57.02 | $57.02 | $56.88 | $56.99 | $51.80 | 9,161 |
| 2021-01-11 | $56.89 | $56.95 | $56.87 | $56.95 | $51.75 | 4,116 |
| 2021-01-08 | $57.18 | $57.18 | $56.98 | $57.02 | $51.82 | 42,151 |
| 2021-01-07 | $57.23 | $57.30 | $57.23 | $57.27 | $52.05 | 2,481 |
| 2021-01-06 | $57.30 | $57.30 | $57.20 | $57.27 | $52.05 | 4,599 |
| 2021-01-05 | $57.45 | $57.45 | $57.41 | $57.45 | $52.21 | 1,780 |
| 2021-01-04 | $57.35 | $57.53 | $57.34 | $57.49 | $52.24 | 30,165 |
| 2020-12-31 | $57.42 | $57.49 | $57.38 | $57.39 | $52.16 | 141,567 |
| 2020-12-30 | $57.19 | $57.27 | $57.18 | $57.27 | $52.04 | 1,975 |
| 2020-12-29 | $57.20 | $57.23 | $57.20 | $57.23 | $52.01 | 3,611 |
| 2020-12-28 | $57.23 | $57.31 | $57.21 | $57.30 | $52.04 | 6,735 |
| 2020-12-24 | $57.29 | $57.30 | $57.27 | $57.28 | $52.02 | 4,743 |
| 2020-12-23 | $57.12 | $57.22 | $57.07 | $57.22 | $51.96 | 4,613 |
| 2020-12-22 | $57.19 | $57.23 | $57.19 | $57.21 | $51.95 | 6,244 |
| 2020-12-21 | $57.18 | $57.22 | $57.15 | $57.17 | $51.92 | 5,635 |
| 2020-12-18 | $57.25 | $57.25 | $57.15 | $57.18 | $51.92 | 3,287 |
| 2020-12-17 | $57.31 | $57.33 | $57.17 | $57.18 | $51.93 | 7,570 |
| 2020-12-16 | $57.14 | $57.18 | $57.09 | $57.14 | $51.89 | 2,431 |
| 2020-12-15 | $57.06 | $57.16 | $57.06 | $57.16 | $51.90 | 8,212 |
| 2020-12-14 | $56.99 | $57.07 | $56.93 | $57.07 | $51.82 | 24,476 |
| 2020-12-11 | $57.10 | $57.11 | $57.03 | $57.07 | $51.83 | 11,271 |
| 2020-12-10 | $57.01 | $57.07 | $57.01 | $57.05 | $51.80 | 11,593 |
| 2020-12-09 | $56.98 | $57.00 | $56.93 | $56.97 | $51.73 | 8,644 |
| 2020-12-08 | $57.02 | $57.03 | $56.98 | $56.99 | $51.75 | 3,278 |
| 2020-12-07 | $56.91 | $56.96 | $56.90 | $56.90 | $51.67 | 5,338 |
| 2020-12-04 | $56.73 | $56.79 | $56.71 | $56.78 | $51.56 | 2,719 |
| 2020-12-03 | $56.81 | $56.87 | $56.79 | $56.87 | $51.64 | 4,275 |
| 2020-12-02 | $56.53 | $56.73 | $56.53 | $56.73 | $51.52 | 5,565 |
| 2020-12-01 | $56.75 | $56.75 | $56.60 | $56.63 | $51.43 | 24,965 |
| 2020-11-30 | $56.82 | $56.85 | $56.76 | $56.81 | $51.56 | 9,141 |
| 2020-11-27 | $56.69 | $56.76 | $56.69 | $56.75 | $51.50 | 4,576 |
| 2020-11-25 | $56.66 | $56.66 | $56.58 | $56.58 | $51.35 | 1,085 |
| 2020-11-24 | $56.52 | $56.56 | $56.49 | $56.54 | $51.31 | 1,494 |
| 2020-11-23 | $56.50 | $56.53 | $56.47 | $56.50 | $51.28 | 3,424 |
| 2020-11-20 | $56.46 | $56.55 | $56.46 | $56.55 | $51.32 | 7,957 |
| 2020-11-19 | $56.41 | $56.45 | $56.39 | $56.43 | $51.21 | 17,980 |
| 2020-11-18 | $56.42 | $56.44 | $56.32 | $56.36 | $51.15 | 11,309 |
| 2020-11-17 | $56.35 | $56.38 | $56.32 | $56.36 | $51.15 | 3,359 |
| 2020-11-16 | $56.35 | $56.36 | $56.27 | $56.28 | $51.07 | 5,983 |
| 2020-11-13 | $56.36 | $56.36 | $56.31 | $56.33 | $51.12 | 1,606 |
| 2020-11-12 | $56.30 | $56.34 | $56.30 | $56.33 | $51.12 | 80,345 |
| 2020-11-11 | $56.13 | $56.17 | $56.11 | $56.16 | $50.97 | 7,351 |
| 2020-11-10 | $56.07 | $56.14 | $56.07 | $56.12 | $50.93 | 3,108 |
| 2020-11-09 | $56.02 | $56.04 | $55.91 | $56.04 | $50.85 | 7,741 |
| 2020-11-06 | $56.32 | $56.34 | $56.17 | $56.22 | $51.02 | 4,938 |
| 2020-11-05 | $56.45 | $56.49 | $56.42 | $56.42 | $51.20 | 5,233 |
| 2020-11-04 | $56.44 | $56.45 | $56.35 | $56.39 | $51.17 | 22,999 |
| 2020-11-03 | $56.32 | $56.32 | $56.16 | $56.30 | $51.09 | 105,594 |
| 2020-11-02 | $56.31 | $56.39 | $56.31 | $56.32 | $51.11 | 4,961 |
| 2020-10-30 | $56.45 | $56.45 | $56.31 | $56.31 | $50.98 | 6,343 |
| 2020-10-29 | $56.61 | $56.61 | $56.44 | $56.49 | $51.15 | 17,257 |
| 2020-10-28 | $56.68 | $56.68 | $56.63 | $56.66 | $51.30 | 8,692 |
| 2020-10-27 | $56.72 | $56.74 | $56.72 | $56.72 | $51.35 | 1,142 |
| 2020-10-26 | $56.60 | $56.65 | $56.58 | $56.65 | $51.29 | 3,400 |
| 2020-10-23 | $56.53 | $56.58 | $56.51 | $56.57 | $51.22 | 5,144 |
| 2020-10-22 | $56.58 | $56.59 | $56.50 | $56.53 | $51.18 | 5,586 |
| 2020-10-21 | $56.63 | $56.66 | $56.59 | $56.61 | $51.26 | 6,852 |
| 2020-10-20 | $56.68 | $56.68 | $56.60 | $56.62 | $51.26 | 3,316 |
| 2020-10-19 | $56.72 | $56.74 | $56.66 | $56.68 | $51.32 | 6,806 |
| 2020-10-16 | $56.81 | $56.81 | $56.77 | $56.79 | $51.42 | 3,164 |
| 2020-10-15 | $56.80 | $56.80 | $56.76 | $56.78 | $51.41 | 4,176 |
| 2020-10-14 | $56.85 | $56.86 | $56.75 | $56.81 | $51.44 | 7,983 |
| 2020-10-13 | $56.78 | $56.84 | $56.78 | $56.80 | $51.43 | 1,779 |
| 2020-10-12 | $56.74 | $56.76 | $56.74 | $56.76 | $51.39 | 2,285 |
| 2020-10-09 | $56.70 | $56.75 | $56.69 | $56.72 | $51.36 | 3,785 |
| 2020-10-08 | $56.61 | $56.72 | $56.61 | $56.72 | $51.35 | 3,617 |
| 2020-10-07 | $56.56 | $56.56 | $56.48 | $56.53 | $51.18 | 2,897 |
| 2020-10-06 | $56.47 | $56.55 | $56.44 | $56.54 | $51.19 | 7,883 |
| 2020-10-05 | $56.62 | $56.64 | $56.52 | $56.52 | $51.17 | 8,600 |
| 2020-10-02 | $56.70 | $56.70 | $56.65 | $56.69 | $51.33 | 12,151 |
| 2020-10-01 | $56.63 | $56.74 | $56.61 | $56.73 | $51.36 | 3,676 |
| 2020-09-30 | $56.92 | $56.97 | $56.81 | $56.81 | $51.31 | 9,606 |
| 2020-09-29 | $56.97 | $57.01 | $56.96 | $56.98 | $51.46 | 14,220 |
| 2020-09-28 | $56.83 | $56.90 | $56.82 | $56.87 | $51.36 | 8,180 |
| 2020-09-25 | $56.68 | $56.75 | $56.68 | $56.75 | $51.25 | 3,839 |
| 2020-09-24 | $56.67 | $56.69 | $56.65 | $56.68 | $51.19 | 3,862 |
| 2020-09-23 | $56.68 | $56.70 | $56.63 | $56.66 | $51.17 | 7,173 |
| 2020-09-22 | $56.72 | $56.74 | $56.66 | $56.69 | $51.20 | 119,780 |
| 2020-09-21 | $56.82 | $56.83 | $56.68 | $56.70 | $51.21 | 32,626 |
| 2020-09-18 | $56.86 | $56.87 | $56.80 | $56.80 | $51.29 | 1,209 |
| 2020-09-17 | $56.87 | $56.87 | $56.76 | $56.83 | $51.32 | 1,833 |
| 2020-09-16 | $56.87 | $56.95 | $56.83 | $56.83 | $51.32 | 2,538 |
| 2020-09-15 | $56.76 | $56.82 | $56.76 | $56.80 | $51.30 | 1,557 |
| 2020-09-14 | $56.83 | $56.84 | $56.76 | $56.77 | $51.27 | 1,568 |
| 2020-09-11 | $56.85 | $56.87 | $56.79 | $56.79 | $51.29 | 3,353 |
| 2020-09-10 | $56.77 | $56.84 | $56.75 | $56.84 | $51.33 | 1,707 |
| 2020-09-09 | $56.88 | $56.88 | $56.74 | $56.80 | $51.30 | 2,731 |
| 2020-09-08 | $56.76 | $56.84 | $56.76 | $56.78 | $51.28 | 7,096 |
| 2020-09-04 | $56.80 | $56.80 | $56.72 | $56.72 | $51.22 | 3,937 |
| 2020-09-03 | $56.96 | $56.97 | $56.86 | $56.86 | $51.36 | 1,682 |
| 2020-09-02 | $57.12 | $57.14 | $57.01 | $57.06 | $51.54 | 5,551 |
| 2020-09-01 | $57.04 | $57.06 | $57.00 | $57.05 | $51.53 | 4,128 |
| 2020-08-31 | $56.85 | $57.01 | $56.85 | $57.00 | $51.48 | 2,552 |
| 2020-08-28 | $56.85 | $56.85 | $56.73 | $56.77 | $51.27 | 4,449 |
| 2020-08-27 | $56.69 | $56.70 | $56.56 | $56.57 | $51.09 | 10,812 |
| 2020-08-26 | $56.73 | $56.82 | $56.73 | $56.80 | $51.30 | 3,418 |
| 2020-08-25 | $56.64 | $56.73 | $56.57 | $56.70 | $51.20 | 1,957 |
| 2020-08-24 | $56.77 | $56.78 | $56.71 | $56.71 | $51.22 | 7,315 |
| 2020-08-21 | $56.58 | $56.60 | $56.57 | $56.60 | $51.12 | 1,099 |
| 2020-08-20 | $56.49 | $56.56 | $56.29 | $56.42 | $50.96 | 2,719 |
| 2020-08-19 | $56.81 | $56.81 | $56.44 | $56.44 | $50.98 | 1,572 |
| 2020-08-18 | $56.47 | $56.63 | $56.47 | $56.63 | $51.14 | 1,940 |
| 2020-08-17 | $56.34 | $56.41 | $56.34 | $56.38 | $50.92 | 1,731 |
| 2020-08-14 | $56.28 | $56.30 | $56.27 | $56.27 | $50.82 | 7,012 |
| 2020-08-13 | $56.53 | $56.53 | $56.34 | $56.34 | $50.88 | 1,397 |
| 2020-08-12 | $56.48 | $56.52 | $56.48 | $56.50 | $51.03 | 1,167 |
| 2020-08-11 | $56.48 | $56.49 | $56.44 | $56.49 | $51.02 | 1,567 |
| 2020-08-10 | $56.73 | $56.73 | $56.57 | $56.57 | $51.09 | 6,587 |
| 2020-08-07 | $56.79 | $56.79 | $56.63 | $56.63 | $51.14 | 8,586 |
| 2020-08-06 | $56.89 | $56.89 | $56.77 | $56.79 | $51.29 | 3,760 |
| 2020-08-05 | $56.68 | $56.76 | $56.68 | $56.72 | $51.22 | 3,227 |
| 2020-08-04 | $56.67 | $56.74 | $56.61 | $56.66 | $51.17 | 4,212 |
| 2020-08-03 | $56.46 | $56.56 | $56.46 | $56.55 | $51.07 | 2,173 |
| 2020-07-31 | $56.37 | $56.51 | $56.31 | $56.49 | $51.02 | 5,015 |
| 2020-07-30 | $56.34 | $56.34 | $56.28 | $56.32 | $50.86 | 9,250 |
| 2020-07-29 | $56.23 | $56.26 | $56.21 | $56.26 | $50.81 | 1,984 |
| 2020-07-28 | $56.09 | $56.16 | $56.05 | $56.14 | $50.70 | 5,574 |
| 2020-07-27 | $56.14 | $56.14 | $56.02 | $56.02 | $50.59 | 2,030 |
| 2020-07-24 | $56.09 | $56.09 | $56.06 | $56.06 | $50.63 | 1,708 |
| 2020-07-23 | $56.13 | $56.13 | $56.05 | $56.05 | $50.62 | 1,672 |
| 2020-07-22 | $56.16 | $56.16 | $56.03 | $56.03 | $50.60 | 1,153 |
| 2020-07-21 | $55.99 | $56.04 | $55.94 | $56.01 | $50.58 | 3,703 |
| 2020-07-20 | $55.92 | $55.93 | $55.86 | $55.86 | $50.45 | 3,800 |
| 2020-07-17 | $55.80 | $55.80 | $55.80 | $55.80 | $50.39 | 431 |
| 2020-07-16 | $55.71 | $55.71 | $55.69 | $55.70 | $50.30 | 2,889 |
| 2020-07-15 | $55.59 | $55.65 | $55.59 | $55.59 | $50.20 | 1,532 |
| 2020-07-14 | $55.69 | $55.76 | $55.64 | $55.64 | $50.25 | 14,318 |
| 2020-07-13 | $55.43 | $55.60 | $55.36 | $55.60 | $50.21 | 2,646 |
| 2020-07-10 | $55.53 | $55.59 | $55.49 | $55.49 | $50.11 | 1,000 |
| 2020-07-09 | $55.46 | $55.58 | $55.45 | $55.54 | $50.16 | 11,868 |
| 2020-07-08 | $55.45 | $55.51 | $55.43 | $55.43 | $50.06 | 8,600 |
| 2020-07-07 | $55.50 | $55.53 | $55.50 | $55.53 | $50.15 | 1,100 |
| 2020-07-06 | $55.37 | $55.52 | $55.37 | $55.52 | $50.14 | 6,397 |
| 2020-07-02 | $55.22 | $55.39 | $55.22 | $55.39 | $50.02 | 5,600 |
| 2020-07-01 | $55.16 | $55.22 | $55.11 | $55.22 | $49.87 | 137,146 |
| 2020-06-30 | $55.34 | $55.34 | $55.15 | $55.23 | $49.88 | 3,188 |
| 2020-06-29 | $55.27 | $55.28 | $55.23 | $55.27 | $49.92 | 3,843 |
| 2020-06-26 | $55.20 | $55.22 | $55.19 | $55.19 | $49.84 | 1,628 |
| 2020-06-25 | $55.21 | $55.21 | $55.13 | $55.13 | $49.79 | 81,468 |
| 2020-06-24 | $55.25 | $55.25 | $55.12 | $55.16 | $49.82 | 4,716 |
| 2020-06-23 | $55.20 | $55.20 | $55.17 | $55.18 | $49.83 | 2,300 |
| 2020-06-22 | $55.03 | $55.13 | $55.03 | $55.13 | $49.79 | 2,419 |
| 2020-06-19 | $54.92 | $55.00 | $54.89 | $55.00 | $49.67 | 4,144 |
| 2020-06-18 | $54.76 | $54.94 | $54.73 | $54.94 | $49.62 | 2,316 |
| 2020-06-17 | $54.61 | $54.65 | $54.59 | $54.65 | $49.36 | 2,200 |
| 2020-06-16 | $54.65 | $54.72 | $54.60 | $54.72 | $49.42 | 1,111 |
| 2020-06-15 | $54.76 | $54.80 | $54.71 | $54.73 | $49.43 | 6,200 |
| 2020-06-12 | $54.80 | $54.85 | $54.69 | $54.69 | $49.39 | 4,500 |
| 2020-06-11 | $54.91 | $54.91 | $54.87 | $54.87 | $49.55 | 2,200 |
| 2020-06-10 | $54.66 | $54.85 | $54.66 | $54.85 | $49.54 | 2,225 |
| 2020-06-09 | $54.68 | $54.68 | $54.44 | $54.44 | $49.17 | 8,134 |
| 2020-06-08 | $54.29 | $54.36 | $54.27 | $54.36 | $49.09 | 2,900 |
| 2020-06-05 | $54.03 | $54.25 | $54.03 | $54.25 | $48.99 | 2,800 |
| 2020-06-04 | $54.40 | $54.40 | $54.27 | $54.27 | $49.01 | 1,900 |
| 2020-06-03 | $54.52 | $54.52 | $54.37 | $54.44 | $49.17 | 5,900 |
| 2020-06-02 | $54.72 | $54.74 | $54.61 | $54.63 | $49.34 | 2,310 |
| 2020-06-01 | $54.67 | $54.76 | $54.67 | $54.71 | $49.41 | 2,200 |
| 2020-05-29 | $54.69 | $54.74 | $54.65 | $54.73 | $49.43 | 5,452 |
| 2020-05-28 | $54.48 | $54.63 | $54.48 | $54.63 | $49.34 | 2,552 |
| 2020-05-27 | $54.48 | $54.52 | $54.47 | $54.49 | $49.21 | 7,971 |
| 2020-05-26 | $54.60 | $54.60 | $54.48 | $54.48 | $49.20 | 2,297 |
| 2020-05-22 | $54.60 | $54.62 | $54.59 | $54.59 | $49.30 | 2,300 |
| 2020-05-21 | $54.56 | $54.62 | $54.54 | $54.59 | $49.30 | 24,100 |
| 2020-05-20 | $54.54 | $54.68 | $54.54 | $54.62 | $49.33 | 1,200 |
| 2020-05-19 | $54.51 | $54.56 | $54.51 | $54.51 | $49.23 | 1,900 |
| 2020-05-18 | $54.42 | $54.51 | $54.42 | $54.51 | $49.23 | 3,400 |
| 2020-05-15 | $54.51 | $54.51 | $54.48 | $54.51 | $49.23 | 1,300 |
| 2020-05-14 | $54.44 | $54.50 | $54.44 | $54.44 | $49.17 | 1,900 |
| 2020-05-13 | $54.41 | $54.41 | $54.39 | $54.39 | $49.12 | 700 |
| 2020-05-12 | $54.34 | $54.34 | $54.31 | $54.33 | $49.07 | 1,200 |
| 2020-05-11 | $54.43 | $54.43 | $54.27 | $54.30 | $49.04 | 6,729 |
| 2020-05-08 | $54.51 | $54.51 | $54.41 | $54.45 | $49.17 | 4,614 |
| 2020-05-07 | $54.27 | $54.50 | $54.22 | $54.50 | $49.22 | 5,475 |
| 2020-05-06 | $54.20 | $54.22 | $54.13 | $54.19 | $48.94 | 1,400 |
| 2020-05-05 | $54.35 | $54.44 | $54.31 | $54.44 | $49.17 | 1,700 |
| 2020-05-04 | $54.37 | $54.40 | $54.32 | $54.35 | $49.08 | 2,800 |
| 2020-05-01 | $54.12 | $54.31 | $54.08 | $54.31 | $49.05 | 14,731 |
| 2020-04-30 | $54.81 | $54.81 | $54.43 | $54.44 | $49.06 | 2,500 |
| 2020-04-29 | $54.92 | $54.92 | $54.77 | $54.83 | $49.41 | 2,030 |
| 2020-04-28 | $54.79 | $54.87 | $54.77 | $54.87 | $49.45 | 1,000 |
| 2020-04-27 | $54.68 | $54.71 | $54.68 | $54.71 | $49.31 | 1,100 |
| 2020-04-24 | $54.54 | $54.79 | $54.54 | $54.79 | $49.38 | 3,350 |
| 2020-04-23 | $54.58 | $54.61 | $54.47 | $54.47 | $49.09 | 3,607 |
| 2020-04-22 | $54.31 | $54.53 | $54.23 | $54.50 | $49.12 | 17,300 |
| 2020-04-21 | $54.22 | $54.29 | $54.19 | $54.19 | $48.84 | 1,300 |
| 2020-04-20 | $53.81 | $54.06 | $53.81 | $53.92 | $48.59 | 1,500 |
| 2020-04-17 | $54.33 | $54.48 | $54.05 | $54.05 | $48.71 | 24,314 |
| 2020-04-16 | $54.82 | $54.82 | $54.27 | $54.33 | $48.96 | 80,000 |
| 2020-04-15 | $54.87 | $55.00 | $54.81 | $54.83 | $49.41 | 4,482 |
| 2020-04-14 | $54.64 | $54.86 | $54.63 | $54.72 | $49.32 | 4,300 |
| 2020-04-13 | $54.71 | $54.73 | $54.52 | $54.60 | $49.21 | 4,857 |
| 2020-04-09 | $54.30 | $54.61 | $54.28 | $54.52 | $49.14 | 1,900 |
| 2020-04-08 | $54.24 | $54.25 | $54.05 | $54.05 | $48.71 | 1,700 |
| 2020-04-07 | $54.42 | $54.54 | $54.26 | $54.26 | $48.90 | 6,430 |
| 2020-04-06 | $54.50 | $54.54 | $54.35 | $54.36 | $48.99 | 5,600 |
| 2020-04-03 | $53.96 | $53.96 | $53.96 | $53.96 | $48.63 | 329 |
| 2020-04-02 | $53.92 | $53.96 | $53.92 | $53.96 | $48.63 | 1,500 |
| 2020-04-01 | $53.36 | $53.36 | $53.19 | $53.19 | $47.94 | 500 |
| 2020-03-31 | $53.37 | $53.42 | $53.00 | $53.00 | $47.65 | 5,749 |
| 2020-03-30 | $53.83 | $53.83 | $53.19 | $53.22 | $47.85 | 44,700 |
| 2020-03-27 | $53.88 | $54.00 | $53.36 | $53.83 | $48.39 | 2,010 |
| 2020-03-26 | $54.36 | $54.36 | $53.71 | $53.71 | $48.29 | 4,100 |
| 2020-03-25 | $53.34 | $53.67 | $53.34 | $53.49 | $48.09 | 2,200 |
| 2020-03-24 | $52.95 | $53.21 | $52.95 | $53.19 | $47.82 | 5,300 |
| 2020-03-23 | $52.01 | $52.82 | $52.01 | $52.82 | $47.49 | 5,200 |
| 2020-03-20 | $50.38 | $51.75 | $50.38 | $51.75 | $46.52 | 1,600 |
| 2020-03-19 | $49.69 | $49.80 | $49.50 | $49.80 | $44.77 | 3,900 |
| 2020-03-18 | $50.26 | $50.26 | $49.27 | $49.27 | $44.29 | 4,128 |
| 2020-03-17 | $51.24 | $51.24 | $49.78 | $49.78 | $44.75 | 2,769 |
| 2020-03-16 | $51.40 | $51.40 | $50.80 | $51.03 | $45.88 | 5,104 |
| 2020-03-13 | $51.31 | $51.99 | $51.30 | $51.45 | $46.25 | 17,687 |
| 2020-03-12 | $51.07 | $53.00 | $50.56 | $51.00 | $45.85 | 14,602 |
| 2020-03-11 | $52.86 | $52.86 | $51.68 | $51.68 | $46.46 | 9,600 |
| 2020-03-10 | $54.26 | $54.27 | $53.18 | $53.18 | $47.81 | 11,864 |
| 2020-03-09 | $55.36 | $55.36 | $54.42 | $54.44 | $48.94 | 37,432 |
| 2020-03-06 | $55.40 | $55.40 | $54.92 | $55.08 | $49.52 | 3,983 |
| 2020-03-05 | $54.81 | $54.85 | $54.78 | $54.78 | $49.25 | 1,824 |
| 2020-03-04 | $54.76 | $54.81 | $54.54 | $54.56 | $49.05 | 77,805 |
| 2020-03-03 | $54.14 | $54.74 | $54.14 | $54.59 | $49.08 | 11,900 |
| 2020-03-02 | $54.12 | $54.16 | $54.00 | $54.01 | $48.56 | 3,056 |
| 2020-02-28 | $54.04 | $54.12 | $54.03 | $54.04 | $48.58 | 4,644 |
| 2020-02-27 | $53.93 | $53.93 | $53.89 | $53.92 | $48.48 | 2,078 |
| 2020-02-26 | $53.71 | $53.85 | $53.71 | $53.75 | $48.32 | 1,520 |
| 2020-02-25 | $53.83 | $53.88 | $53.78 | $53.78 | $48.35 | 1,815 |
| 2020-02-24 | $53.84 | $53.89 | $53.84 | $53.89 | $48.45 | 1,783 |
| 2020-02-21 | $53.63 | $53.67 | $53.59 | $53.63 | $48.21 | 3,800 |
| 2020-02-20 | $53.46 | $53.49 | $53.46 | $53.49 | $48.09 | 800 |
| 2020-02-19 | $53.41 | $53.41 | $53.38 | $53.39 | $48.00 | 1,919 |
| 2020-02-18 | $53.43 | $53.45 | $53.41 | $53.41 | $48.02 | 1,000 |
| 2020-02-14 | $53.31 | $53.31 | $53.29 | $53.29 | $47.91 | 519 |
| 2020-02-13 | $53.25 | $53.25 | $53.21 | $53.23 | $47.85 | 6,800 |
| 2020-02-12 | $53.10 | $53.18 | $53.10 | $53.15 | $47.78 | 5,600 |
| 2020-02-11 | $53.25 | $53.25 | $53.19 | $53.20 | $47.83 | 2,396 |
| 2020-02-10 | $53.34 | $53.38 | $53.34 | $53.36 | $47.97 | 4,200 |
| 2020-02-07 | $53.21 | $53.30 | $53.21 | $53.27 | $47.89 | 4,400 |
| 2020-02-06 | $52.98 | $53.07 | $52.98 | $53.06 | $47.70 | 1,493 |
| 2020-02-05 | $53.01 | $53.03 | $52.97 | $52.99 | $47.63 | 1,575 |
| 2020-02-04 | $53.10 | $53.10 | $53.10 | $53.10 | $47.74 | 349 |
| 2020-02-03 | $53.30 | $53.35 | $53.26 | $53.35 | $47.96 | 2,577 |
| 2020-01-31 | $53.37 | $53.51 | $53.36 | $53.50 | $48.10 | 5,200 |
| 2020-01-30 | $53.25 | $53.32 | $53.25 | $53.27 | $47.89 | 2,311 |
| 2020-01-29 | $53.07 | $53.21 | $53.07 | $53.21 | $47.84 | 773 |
| 2020-01-28 | $53.01 | $53.01 | $53.01 | $53.01 | $47.66 | 1,300 |
| 2020-01-27 | $53.10 | $53.11 | $53.08 | $53.10 | $47.74 | 4,784 |
| 2020-01-24 | $52.99 | $52.99 | $52.97 | $52.97 | $47.62 | 500 |
| 2020-01-23 | $52.86 | $52.89 | $52.83 | $52.86 | $47.52 | 1,584 |
| 2020-01-22 | $52.83 | $52.83 | $52.76 | $52.76 | $47.43 | 2,324 |
| 2020-01-21 | $52.73 | $52.81 | $52.73 | $52.80 | $47.47 | 1,600 |
| 2020-01-17 | $52.58 | $52.62 | $52.58 | $52.62 | $47.31 | 1,100 |
| 2020-01-16 | $52.72 | $52.73 | $52.71 | $52.73 | $47.41 | 700 |
| 2020-01-15 | $52.81 | $52.81 | $52.75 | $52.77 | $47.44 | 9,096 |
| 2020-01-14 | $52.66 | $52.73 | $52.66 | $52.73 | $47.41 | 804 |
| 2020-01-13 | $52.58 | $52.67 | $52.58 | $52.67 | $47.35 | 2,600 |
| 2020-01-10 | $52.66 | $52.67 | $52.62 | $52.67 | $47.35 | 2,200 |
| 2020-01-09 | $52.40 | $52.52 | $52.38 | $52.52 | $47.22 | 1,066 |
| 2020-01-08 | $52.60 | $52.60 | $52.47 | $52.52 | $47.22 | 1,426 |
| 2020-01-07 | $52.65 | $52.65 | $52.57 | $52.57 | $47.26 | 1,376 |
| 2020-01-06 | $52.89 | $52.90 | $52.72 | $52.72 | $47.40 | 2,444 |
| 2020-01-03 | $52.82 | $52.88 | $52.80 | $52.85 | $47.51 | 2,408 |
| 2020-01-02 | $52.61 | $52.62 | $52.57 | $52.62 | $47.31 | 900 |
| 2019-12-31 | $52.35 | $52.37 | $52.34 | $52.35 | $47.06 | 866 |
| 2019-12-30 | $52.33 | $52.42 | $52.32 | $52.42 | $47.13 | 2,224 |
| 2019-12-27 | $52.42 | $52.42 | $52.40 | $52.40 | $47.11 | 1,288 |
| 2019-12-26 | $52.55 | $52.59 | $52.55 | $52.58 | $47.09 | 1,200 |
| 2019-12-24 | $52.59 | $52.59 | $52.53 | $52.54 | $47.05 | 2,000 |
| 2019-12-23 | $52.51 | $52.51 | $52.47 | $52.48 | $47.00 | 800 |
| 2019-12-20 | $52.62 | $52.62 | $52.58 | $52.58 | $47.09 | 38,761 |
| 2019-12-19 | $52.47 | $52.66 | $52.47 | $52.60 | $47.11 | 4,201 |
| 2019-12-18 | $52.56 | $52.57 | $52.51 | $52.51 | $47.03 | 6,381 |
| 2019-12-17 | $52.52 | $52.57 | $52.52 | $52.57 | $47.08 | 3,185 |
| 2019-12-16 | $52.54 | $52.56 | $52.47 | $52.49 | $47.01 | 4,534 |
| 2019-12-13 | $52.56 | $52.62 | $52.56 | $52.62 | $47.12 | 1,200 |
| 2019-12-12 | $52.46 | $52.46 | $52.39 | $52.39 | $46.92 | 400 |
| 2019-12-11 | $52.64 | $52.64 | $52.64 | $52.64 | $47.14 | 677 |
| 2019-12-10 | $52.45 | $52.49 | $52.45 | $52.49 | $47.01 | 1,600 |
| 2019-12-09 | $52.55 | $52.55 | $52.48 | $52.48 | $47.00 | 1,000 |
| 2019-12-06 | $52.43 | $52.47 | $52.43 | $52.47 | $46.99 | 2,400 |
| 2019-12-05 | $52.54 | $52.54 | $52.49 | $52.51 | $47.03 | 1,400 |
| 2019-12-04 | $52.60 | $52.63 | $52.55 | $52.58 | $47.09 | 4,719 |
| 2019-12-03 | $52.48 | $52.70 | $52.48 | $52.65 | $47.15 | 2,900 |
| 2019-12-02 | $52.19 | $52.30 | $52.19 | $52.30 | $46.84 | 800 |
| 2019-11-29 | $52.55 | $52.55 | $52.40 | $52.40 | $46.88 | 1,174 |
| 2019-11-27 | $52.56 | $52.57 | $52.54 | $52.54 | $47.00 | 2,200 |
| 2019-11-26 | $52.64 | $52.65 | $52.63 | $52.65 | $47.10 | 1,000 |
| 2019-11-25 | $52.55 | $52.56 | $52.53 | $52.53 | $46.99 | 2,400 |
| 2019-11-22 | $52.47 | $52.47 | $52.47 | $52.47 | $46.94 | 144 |
| 2019-11-21 | $52.52 | $52.52 | $52.44 | $52.47 | $46.94 | 1,300 |
| 2019-11-20 | $52.52 | $52.53 | $52.50 | $52.52 | $46.98 | 3,000 |
| 2019-11-19 | $52.39 | $52.39 | $52.36 | $52.38 | $46.86 | 2,600 |
| 2019-11-18 | $52.30 | $52.30 | $52.28 | $52.29 | $46.78 | 3,300 |
| 2019-11-15 | $52.17 | $52.19 | $52.17 | $52.18 | $46.68 | 900 |
| 2019-11-14 | $52.23 | $52.25 | $52.23 | $52.25 | $46.74 | 500 |
| 2019-11-13 | $52.10 | $52.14 | $52.10 | $52.14 | $46.64 | 694 |
| 2019-11-12 | $52.12 | $52.13 | $52.10 | $52.10 | $46.61 | 1,300 |
| 2019-11-11 | $52.11 | $52.11 | $52.10 | $52.11 | $46.62 | 1,200 |
| 2019-11-08 | $52.07 | $52.10 | $52.04 | $52.09 | $46.60 | 1,951 |
| 2019-11-07 | $52.12 | $52.12 | $52.08 | $52.08 | $46.59 | 2,300 |
| 2019-11-06 | $52.35 | $52.38 | $52.35 | $52.38 | $46.86 | 700 |
| 2019-11-05 | $52.23 | $52.23 | $52.23 | $52.23 | $46.73 | 224 |
| 2019-11-04 | $52.34 | $52.37 | $52.34 | $52.36 | $46.84 | 26,400 |
| 2019-11-01 | $52.43 | $52.44 | $52.36 | $52.40 | $46.88 | 1,400 |
| 2019-10-31 | $52.43 | $52.43 | $52.30 | $52.30 | $46.78 | 800 |
| 2019-10-30 | $52.03 | $52.13 | $52.02 | $52.13 | $46.62 | 3,124 |
| 2019-10-29 | $52.03 | $52.06 | $51.96 | $51.96 | $46.47 | 1,500 |
| 2019-10-28 | $52.16 | $52.17 | $52.10 | $52.10 | $46.60 | 2,100 |
| 2019-10-25 | $52.36 | $52.36 | $52.30 | $52.30 | $46.78 | 700 |
| 2019-10-24 | $52.37 | $52.40 | $52.30 | $52.30 | $46.78 | 1,800 |
| 2019-10-23 | $52.37 | $52.37 | $52.28 | $52.28 | $46.76 | 1,300 |
| 2019-10-22 | $52.22 | $52.24 | $52.18 | $52.24 | $46.72 | 1,444 |
| 2019-10-21 | $52.12 | $52.19 | $52.11 | $52.11 | $46.61 | 1,528 |
| 2019-10-18 | $52.19 | $52.26 | $52.19 | $52.24 | $46.72 | 500 |
| 2019-10-17 | $52.08 | $52.22 | $52.08 | $52.19 | $46.68 | 820 |
| 2019-10-16 | $52.14 | $52.16 | $52.12 | $52.12 | $46.61 | 700 |
| 2019-10-15 | $52.21 | $52.22 | $52.02 | $52.02 | $46.53 | 1,090 |
| 2019-10-14 | $52.25 | $52.25 | $52.22 | $52.22 | $46.70 | 1,500 |
| 2019-10-11 | $52.17 | $52.21 | $52.12 | $52.15 | $46.64 | 4,100 |
| 2019-10-10 | $52.31 | $52.33 | $52.25 | $52.26 | $46.74 | 1,600 |
| 2019-10-09 | $52.52 | $52.53 | $52.40 | $52.44 | $46.90 | 12,590 |
| 2019-10-08 | $52.71 | $52.71 | $52.57 | $52.57 | $47.02 | 3,000 |
| 2019-10-07 | $52.69 | $52.69 | $52.63 | $52.63 | $47.07 | 2,400 |
| 2019-10-04 | $52.74 | $52.79 | $52.72 | $52.79 | $47.21 | 4,900 |
| 2019-10-03 | $52.56 | $52.70 | $52.54 | $52.61 | $47.05 | 18,100 |
| 2019-10-02 | $52.49 | $52.52 | $52.45 | $52.45 | $46.91 | 5,000 |
| 2019-10-01 | $52.28 | $52.41 | $52.28 | $52.41 | $46.87 | 423 |
| 2019-09-30 | $52.36 | $52.45 | $52.32 | $52.45 | $46.81 | 1,269 |
| 2019-09-27 | $52.39 | $52.39 | $52.39 | $52.39 | $46.76 | 177 |
| 2019-09-26 | $52.45 | $52.45 | $52.45 | $52.45 | $46.81 | 38 |
| 2019-09-25 | $52.42 | $52.44 | $52.42 | $52.44 | $46.80 | 400 |
| 2019-09-24 | $52.65 | $52.74 | $52.65 | $52.69 | $47.03 | 1,000 |
| 2019-09-23 | $52.57 | $52.57 | $52.57 | $52.57 | $46.92 | 181 |
| 2019-09-20 | $52.41 | $52.50 | $52.41 | $52.50 | $46.86 | 200 |
| 2019-09-19 | $52.28 | $52.28 | $52.21 | $52.21 | $46.60 | 300 |
| 2019-09-18 | $52.41 | $52.42 | $52.12 | $52.15 | $46.55 | 1,788 |
| 2019-09-17 | $52.35 | $52.35 | $52.31 | $52.31 | $46.69 | 400 |
| 2019-09-16 | $52.20 | $52.22 | $52.20 | $52.22 | $46.61 | 400 |
| 2019-09-13 | $52.15 | $52.15 | $51.95 | $51.96 | $46.38 | 2,600 |
| 2019-09-12 | $52.49 | $52.49 | $52.24 | $52.24 | $46.63 | 2,063 |
| 2019-09-11 | $52.30 | $52.34 | $52.28 | $52.28 | $46.66 | 1,200 |
| 2019-09-10 | $52.63 | $52.63 | $52.35 | $52.35 | $46.72 | 1,500 |
| 2019-09-09 | $52.71 | $52.71 | $52.64 | $52.65 | $46.99 | 10,198 |
| 2019-09-06 | $52.80 | $52.90 | $52.80 | $52.87 | $47.19 | 579 |
| 2019-09-05 | $52.82 | $52.82 | $52.80 | $52.81 | $47.13 | 700 |
| 2019-09-04 | $53.00 | $53.07 | $53.00 | $53.07 | $47.37 | 1,200 |
| 2019-09-03 | $53.15 | $53.15 | $52.95 | $52.95 | $47.26 | 15,818 |
| 2019-08-30 | $53.15 | $53.15 | $53.07 | $53.08 | $47.34 | 1,300 |
| 2019-08-29 | $53.15 | $53.26 | $53.15 | $53.26 | $47.50 | 684 |
| 2019-08-28 | $53.21 | $53.21 | $53.21 | $53.21 | $47.46 | 242 |
| 2019-08-27 | $53.00 | $53.12 | $53.00 | $53.12 | $47.38 | 636 |
| 2019-08-26 | $52.98 | $52.98 | $52.86 | $52.86 | $47.15 | 686 |
| 2019-08-23 | $52.69 | $52.96 | $52.69 | $52.93 | $47.21 | 1,875 |
| 2019-08-22 | $52.62 | $52.62 | $52.55 | $52.60 | $46.92 | 19,276 |
| 2019-08-21 | $52.70 | $52.76 | $52.65 | $52.65 | $46.96 | 677 |
| 2019-08-20 | $52.77 | $52.81 | $52.75 | $52.75 | $47.05 | 4,460 |
| 2019-08-19 | $52.72 | $52.72 | $52.64 | $52.64 | $46.95 | 3,434 |
| 2019-08-16 | $52.87 | $52.87 | $52.84 | $52.84 | $47.13 | 302 |
| 2019-08-15 | $53.12 | $53.12 | $52.93 | $53.01 | $47.28 | 874 |
| 2019-08-14 | $52.79 | $52.83 | $52.77 | $52.77 | $47.07 | 31,862 |
| 2019-08-13 | $52.70 | $52.70 | $52.65 | $52.65 | $46.96 | 339 |
| 2019-08-12 | $52.78 | $52.79 | $52.75 | $52.75 | $47.05 | 841 |
| 2019-08-09 | $52.75 | $52.75 | $52.53 | $52.53 | $46.85 | 264 |
| 2019-08-08 | $52.36 | $52.58 | $52.36 | $52.58 | $46.90 | 1,584 |
| 2019-08-07 | $52.77 | $52.77 | $52.47 | $52.47 | $46.80 | 570 |
| 2019-08-06 | $52.39 | $52.43 | $52.35 | $52.43 | $46.76 | 1,654 |
| 2019-08-05 | $52.15 | $52.28 | $52.15 | $52.27 | $46.62 | 445 |
| 2019-08-02 | $52.02 | $52.08 | $52.00 | $52.08 | $46.45 | 600 |
| 2019-08-01 | $51.78 | $52.04 | $51.78 | $52.03 | $46.41 | 560 |
| 2019-07-31 | $52.01 | $52.01 | $51.98 | $51.98 | $46.24 | 890 |
| 2019-07-30 | $51.90 | $51.90 | $51.90 | $51.90 | $46.17 | 165 |
| 2019-07-29 | $51.83 | $51.83 | $51.83 | $51.83 | $46.11 | 203 |
| 2019-07-26 | $51.85 | $51.85 | $51.85 | $51.85 | $46.13 | 277 |
| 2019-07-25 | $51.90 | $51.91 | $51.90 | $51.90 | $46.17 | 1,371 |
| 2019-07-24 | $51.97 | $51.97 | $51.97 | $51.97 | $46.24 | 27 |
| 2019-07-23 | $51.96 | $51.96 | $51.96 | $51.96 | $46.23 | 94 |
| 2019-07-22 | $52.01 | $52.01 | $52.01 | $52.01 | $46.27 | 101 |
| 2019-07-19 | $52.00 | $52.02 | $51.98 | $51.98 | $46.24 | 1,232 |
| 2019-07-18 | $51.94 | $52.05 | $51.94 | $52.05 | $46.31 | 389 |
| 2019-07-17 | $51.96 | $51.96 | $51.96 | $51.96 | $46.23 | 231 |
| 2019-07-16 | $51.87 | $51.87 | $51.87 | $51.87 | $46.15 | 87 |
| 2019-07-15 | $51.83 | $51.94 | $51.83 | $51.94 | $46.21 | 2,928 |
| 2019-07-12 | $51.81 | $51.81 | $51.80 | $51.80 | $46.08 | 660 |
| 2019-07-11 | $51.73 | $51.73 | $51.73 | $51.73 | $46.02 | 158 |
| 2019-07-10 | $51.88 | $51.88 | $51.88 | $51.88 | $46.16 | 156 |
| 2019-07-09 | $51.75 | $51.78 | $51.75 | $51.78 | $46.07 | 432 |
| 2019-07-08 | $51.77 | $51.77 | $51.74 | $51.74 | $46.03 | 321 |
| 2019-07-05 | $51.67 | $51.75 | $51.67 | $51.75 | $46.04 | 361 |
| 2019-07-03 | $51.91 | $51.91 | $51.88 | $51.88 | $46.16 | 216 |
| 2019-07-02 | $51.71 | $51.81 | $51.71 | $51.76 | $46.05 | 889 |
| 2019-07-01 | $51.85 | $51.85 | $51.68 | $51.73 | $46.02 | 615 |
| 2019-06-28 | $52.11 | $52.11 | $52.11 | $52.11 | $46.10 | 199 |
| 2019-06-27 | $52.09 | $52.09 | $52.09 | $52.09 | $46.08 | 40 |
| 2019-06-26 | $52.06 | $52.06 | $52.01 | $52.01 | $46.01 | 522 |
| 2019-06-25 | $52.08 | $52.08 | $52.08 | $52.08 | $46.07 | 114 |
| 2019-06-24 | $52.15 | $52.15 | $52.15 | $52.15 | $46.13 | 187 |
| 2019-06-21 | $52.04 | $52.04 | $52.04 | $52.04 | $46.04 | 268 |
| 2019-06-20 | $52.26 | $52.29 | $52.26 | $52.29 | $46.26 | 451 |
| 2019-06-19 | $51.62 | $51.98 | $51.62 | $51.98 | $45.98 | 1,290 |
| 2019-06-18 | $51.79 | $51.79 | $51.69 | $51.69 | $45.73 | 445 |
| 2019-06-17 | $51.49 | $51.49 | $51.49 | $51.49 | $45.55 | 430 |
| 2019-06-14 | $51.53 | $51.55 | $51.53 | $51.55 | $45.60 | 1,398 |
| 2019-06-13 | $51.70 | $51.72 | $51.67 | $51.67 | $45.71 | 293 |
| 2019-06-12 | $51.71 | $51.71 | $51.64 | $51.64 | $45.68 | 152 |
| 2019-06-11 | $51.63 | $51.63 | $51.63 | $51.63 | $45.67 | 277 |
| 2019-06-10 | $51.68 | $51.68 | $51.68 | $51.68 | $45.71 | 276 |
| 2019-06-07 | $51.92 | $51.94 | $51.92 | $51.94 | $45.95 | 667 |
| 2019-06-06 | $51.92 | $51.92 | $51.75 | $51.75 | $45.78 | 2,357 |
| 2019-06-05 | $51.80 | $51.80 | $51.80 | $51.80 | $45.82 | 80 |
| 2019-06-04 | $51.72 | $51.77 | $51.67 | $51.77 | $45.80 | 4,898 |
| 2019-06-03 | $51.76 | $51.86 | $51.73 | $51.86 | $45.88 | 1,227 |
| 2019-05-31 | $52.00 | $52.03 | $52.00 | $52.03 | $45.75 | 302 |
| 2019-05-30 | $51.54 | $51.70 | $51.54 | $51.70 | $45.46 | 568 |
| 2019-05-29 | $51.53 | $51.63 | $51.53 | $51.55 | $45.33 | 388 |
| 2019-05-28 | $51.40 | $51.45 | $51.40 | $51.45 | $45.24 | 735 |
| 2019-05-24 | $51.40 | $51.40 | $51.40 | $51.40 | $45.20 | 116 |
| 2019-05-23 | $51.32 | $51.32 | $51.32 | $51.32 | $45.13 | 18 |
| 2019-05-22 | $51.27 | $51.27 | $51.22 | $51.22 | $45.04 | 147 |
| 2019-05-21 | $51.16 | $51.20 | $51.16 | $51.20 | $45.02 | 218 |
| 2019-05-20 | $51.22 | $51.22 | $51.19 | $51.19 | $45.01 | 342 |
| 2019-05-17 | $51.26 | $51.26 | $51.26 | $51.26 | $45.07 | 232 |
| 2019-05-16 | $51.31 | $51.31 | $51.31 | $51.31 | $45.12 | 170 |
| 2019-05-15 | $51.36 | $51.36 | $51.36 | $51.36 | $45.16 | 287 |
| 2019-05-14 | $51.25 | $51.26 | $51.25 | $51.26 | $45.07 | 1,119 |
| 2019-05-13 | $51.32 | $51.32 | $51.25 | $51.25 | $45.06 | 356 |
| 2019-05-10 | $51.09 | $51.14 | $51.09 | $51.14 | $44.97 | 538 |
| 2019-05-09 | $51.05 | $51.05 | $51.03 | $51.03 | $44.87 | 511 |
| 2019-05-08 | $51.10 | $51.10 | $50.95 | $50.95 | $44.80 | 558 |
| 2019-05-07 | $51.08 | $51.13 | $51.08 | $51.08 | $44.91 | 855 |
| 2019-05-06 | $51.05 | $51.06 | $51.05 | $51.06 | $44.90 | 447 |
| 2019-05-03 | $50.94 | $50.95 | $50.94 | $50.95 | $44.80 | 170 |
| 2019-05-02 | $50.87 | $50.88 | $50.82 | $50.82 | $44.69 | 736 |
| 2019-05-01 | $51.16 | $51.24 | $51.04 | $51.04 | $44.88 | 5,185 |
| 2019-04-30 | $51.18 | $51.22 | $51.18 | $51.22 | $44.98 | 270 |
| 2019-04-29 | $51.17 | $51.17 | $51.12 | $51.14 | $44.91 | 2,318 |
| 2019-04-26 | $51.28 | $51.28 | $51.26 | $51.26 | $45.02 | 579 |
| 2019-04-25 | $51.18 | $51.19 | $51.17 | $51.17 | $44.93 | 17,199 |
| 2019-04-24 | $51.16 | $51.16 | $51.16 | $51.16 | $44.92 | 231 |
| 2019-04-23 | $50.97 | $50.97 | $50.96 | $50.96 | $44.75 | 1,925 |
| 2019-04-22 | $50.90 | $50.94 | $50.87 | $50.87 | $44.67 | 1,287 |
| 2019-04-18 | $50.91 | $50.95 | $50.91 | $50.94 | $44.73 | 2,457 |
| 2019-04-17 | $50.82 | $50.83 | $50.76 | $50.76 | $44.57 | 1,149 |
| 2019-04-16 | $50.86 | $50.86 | $50.79 | $50.81 | $44.62 | 1,684 |
| 2019-04-15 | $50.90 | $50.90 | $50.90 | $50.90 | $44.70 | 135 |
| 2019-04-12 | $50.93 | $50.94 | $50.89 | $50.89 | $44.69 | 617 |
| 2019-04-11 | $50.97 | $50.97 | $50.97 | $50.97 | $44.76 | 151 |
| 2019-04-10 | $51.09 | $51.09 | $51.08 | $51.08 | $44.85 | 303 |
| 2019-04-09 | $50.91 | $50.91 | $50.91 | $50.91 | $44.71 | 100 |
| 2019-04-08 | $50.87 | $50.87 | $50.83 | $50.85 | $44.65 | 2,302 |
| 2019-04-05 | $50.90 | $50.90 | $50.90 | $50.90 | $44.70 | 114 |
| 2019-04-04 | $50.84 | $50.84 | $50.84 | $50.84 | $44.64 | 1,047 |
| 2019-04-03 | $50.81 | $50.81 | $50.81 | $50.81 | $44.62 | 351 |
| 2019-04-02 | $50.94 | $50.95 | $50.94 | $50.94 | $44.73 | 1,162 |
| 2019-04-01 | $51.05 | $51.05 | $50.89 | $50.89 | $44.69 | 222 |
| 2019-03-29 | $51.08 | $51.08 | $51.08 | $51.08 | $44.85 | 140 |
| 2019-03-28 | $50.98 | $51.00 | $50.97 | $51.00 | $44.78 | 514 |
| 2019-03-27 | $50.98 | $50.98 | $50.98 | $50.98 | $44.77 | 48 |
| 2019-03-26 | $51.02 | $51.02 | $50.95 | $50.95 | $44.74 | 2,737 |
| 2019-03-25 | $51.05 | $51.05 | $51.05 | $51.05 | $44.83 | 174 |
| 2019-03-22 | $51.02 | $51.04 | $51.02 | $51.04 | $44.82 | 384 |
| 2019-03-21 | $50.88 | $50.89 | $50.88 | $50.89 | $44.69 | 1,672 |
| 2019-03-20 | $50.88 | $50.88 | $50.88 | $50.88 | $44.68 | 76 |
| 2019-03-19 | $50.55 | $50.55 | $50.55 | $50.55 | $44.39 | 180 |
| 2019-03-18 | $50.62 | $50.62 | $50.61 | $50.61 | $44.44 | 285 |
| 2019-03-15 | $50.59 | $50.59 | $50.59 | $50.59 | $44.43 | 81 |
| 2019-03-14 | $50.45 | $50.45 | $50.45 | $50.45 | $44.30 | 26 |
| 2019-03-13 | $50.44 | $50.44 | $50.44 | $50.44 | $44.29 | 131 |
| 2019-03-12 | $50.38 | $50.38 | $50.38 | $50.38 | $44.24 | 85 |
| 2019-03-11 | $50.25 | $50.27 | $50.25 | $50.27 | $44.14 | 1,539 |
| 2019-03-08 | $50.22 | $50.29 | $50.22 | $50.29 | $44.16 | 281 |
| 2019-03-07 | $50.22 | $50.23 | $50.21 | $50.23 | $44.11 | 507 |
| 2019-03-06 | $50.10 | $50.10 | $50.10 | $50.10 | $43.99 | 123 |
| 2019-03-05 | $50.05 | $50.05 | $50.05 | $50.05 | $43.95 | 82 |
| 2019-03-04 | $50.04 | $50.11 | $50.03 | $50.07 | $43.97 | 3,514 |
| 2019-03-01 | $49.97 | $49.97 | $49.97 | $49.97 | $43.88 | 331 |
| 2019-02-28 | $50.09 | $50.09 | $50.09 | $50.09 | $43.98 | 58 |
| 2019-02-27 | $50.26 | $50.26 | $50.16 | $50.16 | $44.05 | 552 |
| 2019-02-26 | $50.29 | $50.29 | $50.29 | $50.29 | $44.16 | 67 |
| 2019-02-25 | $50.22 | $50.22 | $50.21 | $50.21 | $44.09 | 334 |
| 2019-02-22 | $50.25 | $50.25 | $50.25 | $50.25 | $44.12 | 79 |
| 2019-02-21 | $50.13 | $50.13 | $50.11 | $50.11 | $44.00 | 355 |
| 2019-02-20 | $50.19 | $50.23 | $50.15 | $50.23 | $44.11 | 438 |
| 2019-02-19 | $50.12 | $50.16 | $50.12 | $50.16 | $44.05 | 737 |
| 2019-02-15 | $50.06 | $50.06 | $50.05 | $50.05 | $43.95 | 128 |
| 2019-02-14 | $50.03 | $50.05 | $50.03 | $50.05 | $43.95 | 241 |
| 2019-02-13 | $49.93 | $49.93 | $49.93 | $49.93 | $43.84 | 94 |
| 2019-02-12 | $49.89 | $49.93 | $49.88 | $49.93 | $43.84 | 6,495 |
| 2019-02-11 | $49.94 | $49.94 | $49.94 | $49.94 | $43.85 | 138 |
| 2019-02-08 | $50.04 | $50.04 | $50.04 | $50.04 | $43.94 | 198 |
| 2019-02-07 | $50.01 | $50.01 | $50.01 | $50.01 | $43.91 | 65 |
| 2019-02-06 | $50.01 | $50.01 | $49.95 | $49.95 | $43.86 | 313 |
| 2019-02-05 | $49.94 | $49.98 | $49.94 | $49.98 | $43.89 | 570 |
| 2019-02-04 | $49.90 | $49.91 | $49.90 | $49.91 | $43.83 | 288 |
| 2019-02-01 | $50.01 | $50.01 | $50.01 | $50.01 | $43.91 | 59 |
| 2019-01-31 | $50.18 | $50.18 | $50.18 | $50.18 | $44.06 | 60 |
| 2019-01-30 | $49.66 | $49.92 | $49.66 | $49.89 | $43.81 | 2,716 |
| 2019-01-29 | $49.61 | $49.61 | $49.61 | $49.61 | $43.56 | 62 |
| 2019-01-28 | $49.49 | $49.49 | $49.49 | $49.49 | $43.46 | 51 |
| 2019-01-25 | $49.52 | $49.53 | $49.52 | $49.53 | $43.49 | 351 |
| 2019-01-24 | $49.63 | $49.63 | $49.62 | $49.62 | $43.57 | 4,156 |
| 2019-01-23 | $49.53 | $49.55 | $49.53 | $49.55 | $43.51 | 137 |
| 2019-01-22 | $49.58 | $49.58 | $49.58 | $49.58 | $43.54 | 0 |
| 2019-01-18 | $49.54 | $49.54 | $49.54 | $49.54 | $43.50 | 1 |
| 2019-01-17 | $49.62 | $49.62 | $49.62 | $49.62 | $43.57 | 70 |
| 2019-01-16 | $49.65 | $49.65 | $49.65 | $49.65 | $43.60 | 3 |
| 2019-01-15 | $49.66 | $49.66 | $49.66 | $49.66 | $43.61 | 22 |
| 2019-01-14 | $49.80 | $49.80 | $49.68 | $49.68 | $43.62 | 1,004 |
| 2019-01-11 | $49.66 | $49.66 | $49.66 | $49.66 | $43.61 | 0 |
| 2019-01-10 | $49.72 | $49.72 | $49.66 | $49.66 | $43.61 | 101 |
| 2019-01-09 | $49.78 | $49.78 | $49.78 | $49.78 | $43.72 | 2 |
| 2019-01-08 | $49.67 | $49.67 | $49.67 | $49.67 | $43.62 | 0 |
| 2019-01-07 | $49.78 | $49.78 | $49.67 | $49.67 | $43.62 | 4,728 |
| 2019-01-04 | $49.73 | $49.73 | $49.71 | $49.71 | $43.65 | 523 |
| 2019-01-03 | $49.70 | $49.82 | $49.70 | $49.82 | $43.75 | 331 |
| 2019-01-02 | $49.50 | $49.53 | $49.50 | $49.53 | $43.50 | 502 |
| 2018-12-31 | $49.35 | $49.48 | $49.35 | $49.48 | $43.45 | 30,901 |
| 2018-12-28 | $49.44 | $49.44 | $49.44 | $49.44 | $43.41 | 0 |
| 2018-12-27 | $49.31 | $49.31 | $49.31 | $49.31 | $43.30 | 136 |
| 2018-12-26 | $49.51 | $49.51 | $49.41 | $49.41 | $43.28 | 200 |
| 2018-12-24 | $49.48 | $49.51 | $49.48 | $49.51 | $43.36 | 1,815 |
| 2018-12-21 | $49.52 | $49.52 | $49.45 | $49.45 | $43.31 | 294 |
| 2018-12-20 | $49.59 | $49.59 | $49.47 | $49.47 | $43.33 | 1,708 |
| 2018-12-19 | $49.63 | $49.63 | $49.63 | $49.63 | $43.47 | 0 |
| 2018-12-18 | $49.39 | $49.39 | $49.39 | $49.39 | $43.26 | 10 |
| 2018-12-17 | $49.34 | $49.39 | $49.34 | $49.39 | $43.26 | 14,421 |
| 2018-12-14 | $49.31 | $49.31 | $49.31 | $49.31 | $43.18 | 34 |
| 2018-12-13 | $49.28 | $49.28 | $49.28 | $49.28 | $43.16 | 0 |
| 2018-12-12 | $49.26 | $49.26 | $49.26 | $49.26 | $43.14 | 0 |
| 2018-12-11 | $49.51 | $49.51 | $49.33 | $49.33 | $43.21 | 3,036 |
| 2018-12-10 | $49.62 | $49.62 | $49.52 | $49.52 | $43.37 | 450 |
| 2018-12-07 | $49.63 | $49.63 | $49.63 | $49.63 | $43.47 | 16 |
| 2018-12-06 | $49.62 | $49.62 | $49.62 | $49.62 | $43.46 | 14 |
| 2018-12-04 | $49.22 | $49.22 | $49.22 | $49.22 | $43.11 | 100 |
| 2018-12-03 | $49.22 | $49.22 | $49.22 | $49.22 | $43.11 | 0 |
| 2018-11-30 | $49.37 | $49.37 | $49.37 | $49.37 | $43.11 | 0 |
| 2018-11-29 | $49.33 | $49.37 | $49.33 | $49.37 | $43.11 | 600 |
| 2018-11-28 | $49.14 | $49.14 | $49.14 | $49.14 | $42.90 | 140 |
| 2018-11-27 | $49.17 | $49.17 | $49.17 | $49.17 | $42.93 | 500 |
| 2018-11-26 | $49.28 | $49.28 | $49.28 | $49.28 | $43.03 | 100 |
| 2018-11-23 | $49.38 | $49.38 | $49.38 | $49.38 | $43.11 | 1 |
| 2018-11-21 | $49.38 | $49.38 | $49.38 | $49.38 | $43.11 | 200 |
| 2018-11-20 | $49.47 | $49.47 | $49.47 | $49.47 | $43.19 | 38 |
| 2018-11-19 | $49.43 | $49.43 | $49.43 | $49.43 | $43.16 | 265 |
| 2018-11-16 | $49.35 | $49.35 | $49.35 | $49.35 | $43.09 | 0 |
| 2018-11-15 | $49.35 | $49.35 | $49.35 | $49.35 | $43.09 | 352 |
| 2018-11-14 | $49.33 | $49.33 | $49.33 | $49.33 | $43.07 | 0 |
| 2018-11-13 | $49.33 | $49.33 | $49.33 | $49.33 | $43.07 | 0 |
| 2018-11-12 | $49.33 | $49.33 | $49.33 | $49.33 | $43.07 | 103 |
| 2018-11-09 | $49.21 | $49.21 | $49.16 | $49.16 | $42.92 | 5,945 |
| 2018-11-08 | $49.13 | $49.15 | $49.10 | $49.13 | $42.90 | 2,175 |
| 2018-11-07 | $49.22 | $49.25 | $49.13 | $49.16 | $42.92 | 11,100 |
| 2018-11-06 | $49.15 | $49.19 | $49.13 | $49.14 | $42.90 | 7,601 |
| 2018-11-05 | $49.15 | $49.15 | $49.15 | $49.15 | $42.91 | 125 |
| 2018-11-02 | $49.13 | $49.13 | $49.05 | $49.05 | $42.83 | 200 |
| 2018-11-01 | $49.25 | $49.27 | $49.25 | $49.27 | $43.02 | 2,675 |
| 2018-10-31 | $49.36 | $49.36 | $49.36 | $49.36 | $43.06 | 492 |
| 2018-10-30 | $49.52 | $49.52 | $49.52 | $49.52 | $43.20 | 0 |
| 2018-10-29 | $49.57 | $49.58 | $49.52 | $49.52 | $43.20 | 661 |
| 2018-10-26 | $49.62 | $49.62 | $49.62 | $49.62 | $43.28 | 513 |
| 2018-10-25 | $49.39 | $49.39 | $49.39 | $49.39 | $43.08 | 1,000 |
| 2018-10-24 | $49.49 | $49.49 | $49.49 | $49.49 | $43.17 | 219 |
| 2018-10-23 | $49.38 | $49.38 | $49.38 | $49.38 | $43.07 | 1 |
| 2018-10-22 | $49.38 | $49.38 | $49.38 | $49.38 | $43.07 | 500 |
| 2018-10-19 | $49.44 | $49.44 | $49.44 | $49.44 | $43.13 | 0 |
| 2018-10-18 | $49.43 | $49.54 | $49.42 | $49.44 | $43.13 | 103,800 |
| 2018-10-17 | $49.60 | $49.60 | $49.44 | $49.44 | $43.12 | 5,780 |
| 2018-10-16 | $49.53 | $49.66 | $49.53 | $49.64 | $43.30 | 8,152 |
| 2018-10-15 | $49.57 | $49.57 | $49.57 | $49.57 | $43.24 | 44 |
| 2018-10-12 | $49.57 | $49.57 | $49.57 | $49.57 | $43.24 | 0 |
| 2018-10-11 | $49.57 | $49.57 | $49.57 | $49.57 | $43.24 | 0 |
| 2018-10-10 | $49.57 | $49.57 | $49.57 | $49.57 | $43.24 | 101 |
| 2018-10-09 | $49.55 | $49.65 | $49.55 | $49.65 | $43.31 | 5,100 |
| 2018-10-08 | $49.54 | $49.54 | $49.54 | $49.54 | $43.21 | 217 |
| 2018-10-05 | $49.58 | $49.60 | $49.42 | $49.46 | $43.14 | 9,700 |
| 2018-10-04 | $49.65 | $49.69 | $49.65 | $49.69 | $43.34 | 10,105 |
| 2016-08-31 | $51.26 | $51.26 | $51.26 | $51.26 | $44.71 | 0 |
| 2016-08-30 | $51.26 | $51.26 | $51.26 | $51.26 | $44.71 | 0 |
| 2016-08-29 | $51.26 | $51.26 | $51.26 | $51.26 | $44.71 | 0 |
| 2016-08-26 | $51.26 | $51.26 | $51.26 | $51.26 | $44.71 | 0 |
| 2016-08-25 | $51.26 | $51.26 | $51.26 | $51.26 | $44.71 | 0 |
| 2016-08-24 | $51.26 | $51.26 | $51.26 | $51.26 | $44.71 | 0 |
| 2016-08-23 | $51.29 | $51.29 | $51.22 | $51.26 | $44.71 | 2,977 |
| 2016-08-22 | $51.20 | $51.25 | $51.20 | $51.20 | $44.66 | 1,100 |
| 2016-08-19 | $50.78 | $50.78 | $50.78 | $50.78 | $44.30 | 0 |
| 2016-08-18 | $50.78 | $50.78 | $50.78 | $50.78 | $44.30 | 20 |
| 2016-08-17 | $50.78 | $50.78 | $50.78 | $50.78 | $44.30 | 0 |
| 2016-08-16 | $50.78 | $50.78 | $50.78 | $50.78 | $44.30 | 1 |
| 2016-08-15 | $50.78 | $50.78 | $50.78 | $50.78 | $44.30 | 0 |
| 2016-08-12 | $50.78 | $50.78 | $50.78 | $50.78 | $44.30 | 0 |
| 2016-08-11 | $50.84 | $50.84 | $50.78 | $50.78 | $44.30 | 336 |
| 2016-08-10 | $50.48 | $50.48 | $50.48 | $50.48 | $44.03 | 0 |
| 2016-08-09 | $50.48 | $50.48 | $50.48 | $50.48 | $44.03 | 185 |
| 2016-08-08 | $50.29 | $50.29 | $50.28 | $50.28 | $43.86 | 3,376 |
| 2016-08-05 | $49.91 | $49.91 | $49.91 | $49.91 | $43.54 | 18 |
| 2016-08-04 | $49.91 | $49.91 | $49.91 | $49.91 | $43.54 | 0 |
| 2016-08-03 | $49.91 | $49.93 | $49.91 | $49.91 | $43.54 | 1,393 |
| 2016-08-02 | $50.10 | $50.10 | $50.10 | $50.10 | $43.70 | 25 |
| 2016-08-01 | $50.10 | $50.10 | $50.10 | $50.10 | $43.70 | 110 |
| 2016-07-29 | $50.10 | $50.10 | $50.10 | $50.10 | $43.70 | 232 |
| 2016-07-28 | $49.73 | $49.73 | $49.73 | $49.73 | $43.38 | 237 |
| 2016-07-27 | $49.45 | $49.45 | $49.45 | $49.45 | $43.14 | 304 |
| 2016-07-26 | $49.43 | $49.43 | $49.43 | $49.43 | $43.12 | 141 |
| 2016-07-25 | $49.43 | $49.43 | $49.43 | $49.43 | $43.12 | 1 |
| 2016-07-22 | $49.43 | $49.43 | $49.43 | $49.43 | $43.12 | 200 |
| 2016-07-21 | $49.53 | $49.53 | $49.52 | $49.52 | $43.20 | 240 |
| 2016-07-20 | $49.80 | $49.80 | $49.80 | $49.80 | $43.44 | 0 |
| 2016-07-19 | $49.80 | $49.80 | $49.80 | $49.80 | $43.44 | 87 |
| 2016-07-18 | $49.82 | $49.82 | $49.80 | $49.80 | $43.44 | 596 |
| 2016-07-15 | $49.70 | $49.75 | $49.64 | $49.64 | $43.30 | 1,380 |
| 2016-07-14 | $50.06 | $50.08 | $50.06 | $50.08 | $43.68 | 1,078 |
| 2016-07-13 | $49.90 | $49.90 | $49.90 | $49.90 | $43.53 | 1,382 |
| 2016-07-12 | $49.76 | $49.77 | $49.71 | $49.73 | $43.38 | 4,422 |
| 2016-07-11 | $49.75 | $49.75 | $49.68 | $49.68 | $43.34 | 241 |
| 2016-07-08 | $49.70 | $49.75 | $49.70 | $49.75 | $43.40 | 527 |
| 2016-07-07 | $49.61 | $49.61 | $49.61 | $49.61 | $43.27 | 73 |
| 2016-07-06 | $49.61 | $49.61 | $49.61 | $49.61 | $43.27 | 288 |
| 2016-07-05 | $50.02 | $50.03 | $50.02 | $50.03 | $43.64 | 2,171 |
| 2016-07-01 | $49.80 | $49.80 | $49.80 | $49.80 | $43.44 | 1 |
| 2016-06-30 | $49.78 | $49.80 | $49.78 | $49.80 | $43.44 | 501 |
| 2016-06-29 | $49.83 | $49.83 | $49.69 | $49.69 | $43.35 | 984 |
| 2016-06-28 | $48.91 | $48.91 | $48.91 | $48.91 | $42.67 | 10 |
| 2016-06-27 | $48.99 | $48.99 | $48.85 | $48.91 | $42.67 | 1,176 |
| 2016-06-24 | $49.13 | $49.17 | $49.12 | $49.17 | $42.89 | 630 |
| 2016-06-23 | $49.75 | $49.75 | $49.75 | $49.75 | $43.40 | 127 |
| 2016-06-22 | $49.59 | $49.59 | $49.59 | $49.59 | $43.26 | 1 |
| 2016-06-21 | $49.59 | $49.59 | $49.59 | $49.59 | $43.26 | 100 |
| 2016-06-20 | $49.54 | $49.54 | $49.54 | $49.54 | $43.21 | 147 |
| 2016-06-17 | $49.28 | $49.28 | $49.28 | $49.28 | $42.99 | 0 |
| 2016-06-16 | $49.28 | $49.28 | $49.28 | $49.28 | $42.99 | 490 |
| 2016-06-15 | $48.86 | $48.86 | $48.86 | $48.86 | $42.62 | 22 |
| 2016-06-14 | $48.90 | $48.90 | $48.86 | $48.86 | $42.62 | 616 |
| 2016-06-13 | $49.02 | $49.03 | $48.92 | $48.92 | $42.67 | 2,110 |
| 2016-06-10 | $49.40 | $49.40 | $49.40 | $49.40 | $43.09 | 0 |
| 2016-06-09 | $49.39 | $49.40 | $49.39 | $49.40 | $43.09 | 247 |
| 2016-06-08 | $49.32 | $49.32 | $49.32 | $49.32 | $43.02 | 0 |
| 2016-06-07 | $49.32 | $49.32 | $49.32 | $49.32 | $43.02 | 200 |
| 2016-06-06 | $48.95 | $49.11 | $48.95 | $49.11 | $42.84 | 1,423 |
| 2016-06-03 | $49.10 | $49.10 | $49.10 | $49.10 | $42.83 | 145 |
| 2016-06-02 | $48.47 | $48.47 | $48.47 | $48.47 | $42.28 | 1,000 |
| 2016-06-01 | $48.51 | $48.51 | $48.51 | $48.51 | $42.31 | 40 |
| 2016-05-31 | $48.51 | $48.51 | $48.51 | $48.51 | $42.31 | 0 |
| 2016-05-27 | $48.51 | $48.51 | $48.50 | $48.51 | $42.31 | 2,835 |
| 2016-05-26 | $48.74 | $48.74 | $48.74 | $48.74 | $42.52 | 699 |
| 2016-05-25 | $48.33 | $48.33 | $48.33 | $48.33 | $42.16 | 0 |
| 2016-05-24 | $48.33 | $48.33 | $48.33 | $48.33 | $42.16 | 15 |
| 2016-05-23 | $48.33 | $48.33 | $48.33 | $48.33 | $42.16 | 1,590 |
| 2016-05-20 | $48.47 | $48.47 | $48.47 | $48.47 | $42.28 | 324 |
| 2016-05-19 | $48.76 | $48.76 | $48.76 | $48.76 | $42.53 | 10 |
| 2016-05-18 | $48.76 | $48.76 | $48.76 | $48.76 | $42.53 | 235 |
| 2016-05-17 | $48.86 | $48.86 | $48.86 | $48.86 | $42.62 | 558 |
| 2016-05-16 | $48.74 | $48.74 | $48.74 | $48.74 | $42.52 | 200 |
| 2016-05-13 | $48.76 | $48.77 | $48.71 | $48.72 | $42.50 | 700 |
| 2016-05-12 | $48.83 | $48.84 | $48.77 | $48.77 | $42.54 | 1,578 |
| 2016-05-11 | $49.03 | $49.03 | $49.03 | $49.03 | $42.77 | 485 |
| 2016-05-10 | $48.69 | $48.69 | $48.69 | $48.69 | $42.47 | 10 |
| 2016-05-09 | $48.69 | $48.69 | $48.69 | $48.69 | $42.47 | 260 |
| 2016-05-06 | $48.89 | $48.89 | $48.89 | $48.89 | $42.64 | 189 |
| 2016-05-05 | $48.73 | $48.73 | $48.72 | $48.72 | $42.50 | 800 |
| 2016-05-04 | $48.79 | $48.84 | $48.69 | $48.84 | $42.60 | 1,640 |
| 2016-05-03 | $49.09 | $49.09 | $49.09 | $49.09 | $42.82 | 0 |
| 2016-05-02 | $49.09 | $49.09 | $49.09 | $49.09 | $42.82 | 340 |
| 2016-04-29 | $48.88 | $49.01 | $48.88 | $48.94 | $42.69 | 5,705 |
| 2016-04-28 | $48.64 | $48.85 | $48.61 | $48.85 | $42.61 | 29,398 |
| 2016-04-27 | $48.38 | $48.48 | $48.30 | $48.46 | $42.27 | 33,668 |
| 2016-04-26 | $48.47 | $48.47 | $48.22 | $48.22 | $42.06 | 74,046 |
| 2016-04-25 | $48.28 | $48.39 | $48.20 | $48.20 | $42.04 | 39,760 |
| 2016-04-22 | $48.28 | $48.34 | $48.20 | $48.20 | $42.04 | 30,755 |
| 2016-04-21 | $48.47 | $48.48 | $48.25 | $48.25 | $42.09 | 22,704 |
| 2016-04-20 | $48.66 | $48.72 | $48.43 | $48.43 | $42.25 | 24,706 |
| 2016-04-19 | $48.66 | $48.78 | $48.60 | $48.73 | $42.51 | 24,300 |
| 2016-04-18 | $48.28 | $48.45 | $48.23 | $48.43 | $42.24 | 10,504 |
| 2016-04-15 | $48.42 | $48.55 | $48.36 | $48.36 | $42.18 | 3,275 |
| 2016-04-14 | $48.35 | $48.47 | $48.35 | $48.46 | $42.27 | 2,808 |
| 2016-04-13 | $48.34 | $48.34 | $48.34 | $48.34 | $42.17 | 283 |
| 2016-04-12 | $48.67 | $48.67 | $48.67 | $48.67 | $42.45 | 106 |
| 2016-04-11 | $48.54 | $48.67 | $48.54 | $48.67 | $42.45 | 1,606 |
| 2016-04-08 | $48.49 | $48.54 | $48.34 | $48.35 | $42.18 | 25,048 |
| 2016-04-07 | $48.40 | $48.42 | $48.26 | $48.42 | $42.24 | 1,674 |
| 2016-04-06 | $48.34 | $48.34 | $48.33 | $48.34 | $42.17 | 500 |
| 2016-04-05 | $48.61 | $48.61 | $48.61 | $48.61 | $42.40 | 10 |
| 2016-04-04 | $48.61 | $48.61 | $48.61 | $48.61 | $42.40 | 64 |
| 2016-04-01 | $48.45 | $48.61 | $48.45 | $48.61 | $42.40 | 2,039 |
| 2016-03-31 | $48.66 | $48.73 | $48.56 | $48.56 | $42.36 | 3,417 |
| 2016-03-30 | $48.31 | $48.31 | $48.31 | $48.31 | $42.14 | 0 |
| 2016-03-29 | $48.14 | $48.36 | $48.14 | $48.31 | $42.14 | 581 |
| 2016-03-28 | $47.87 | $47.87 | $47.78 | $47.79 | $41.69 | 391 |
| 2016-03-24 | $47.74 | $47.74 | $47.59 | $47.59 | $41.51 | 2,344 |
| 2016-03-23 | $47.81 | $47.81 | $47.79 | $47.79 | $41.69 | 411 |
| 2016-03-22 | $47.95 | $47.95 | $47.95 | $47.95 | $41.83 | 1,473 |
| 2016-03-21 | $48.10 | $48.27 | $48.05 | $48.08 | $41.94 | 68,391 |
| 2016-03-18 | $48.37 | $48.41 | $48.33 | $48.40 | $42.22 | 4,500 |
| 2016-03-17 | $48.20 | $48.28 | $48.02 | $48.02 | $41.89 | 26,570 |
| 2016-03-16 | $46.90 | $47.56 | $46.90 | $47.56 | $41.49 | 10,464 |
| 2016-03-15 | $47.22 | $47.22 | $46.99 | $46.99 | $40.99 | 687 |
| 2016-03-14 | $47.55 | $47.55 | $47.53 | $47.53 | $41.46 | 4,053 |
| 2016-03-11 | $47.32 | $47.32 | $47.32 | $47.32 | $41.28 | 50 |
| 2016-03-10 | $47.46 | $47.55 | $47.32 | $47.32 | $41.28 | 1,495 |
| 2016-03-09 | $47.26 | $47.49 | $47.18 | $47.21 | $41.18 | 460,424 |
| 2016-03-08 | $47.18 | $47.24 | $47.15 | $47.24 | $41.21 | 1,505 |
| 2016-03-07 | $46.92 | $46.92 | $46.92 | $46.92 | $40.93 | 460 |
| 2016-03-04 | $47.06 | $47.12 | $47.06 | $47.12 | $41.10 | 307 |
| 2016-03-03 | $46.73 | $46.89 | $46.69 | $46.87 | $40.88 | 19,143 |
| 2016-03-02 | $46.44 | $46.52 | $46.44 | $46.44 | $40.51 | 5,439 |
| 2016-03-01 | $46.26 | $46.26 | $46.25 | $46.25 | $40.34 | 581 |
| 2016-02-29 | $46.15 | $46.44 | $46.15 | $46.40 | $40.47 | 13,173 |
| 2016-02-26 | $46.20 | $46.20 | $46.08 | $46.08 | $40.20 | 1,012 |
| 2016-02-25 | $46.31 | $46.31 | $46.31 | $46.31 | $40.40 | 202 |
| 2016-02-24 | $46.38 | $46.45 | $46.38 | $46.42 | $40.49 | 1,242 |
| 2016-02-23 | $46.27 | $46.43 | $46.27 | $46.31 | $40.40 | 11,735 |
| 2016-02-22 | $46.44 | $46.53 | $46.37 | $46.37 | $40.45 | 22,824 |
| 2016-02-19 | $46.40 | $46.52 | $46.40 | $46.52 | $40.58 | 2,708 |
| 2016-02-18 | $46.44 | $46.44 | $46.43 | $46.43 | $40.50 | 12,300 |
| 2016-02-17 | $46.36 | $46.36 | $46.36 | $46.36 | $40.44 | 0 |
| 2016-02-16 | $46.36 | $46.36 | $46.36 | $46.36 | $40.44 | 3,137 |
| 2016-02-12 | $46.90 | $46.90 | $46.90 | $46.90 | $40.91 | 218 |
| 2016-02-11 | $46.96 | $46.96 | $46.96 | $46.96 | $40.96 | 126 |
| 2016-02-10 | $46.84 | $46.96 | $46.82 | $46.96 | $40.96 | 1,272 |
| 2016-02-09 | $46.85 | $46.85 | $46.85 | $46.85 | $40.87 | 0 |
| 2016-02-08 | $46.85 | $46.85 | $46.85 | $46.85 | $40.87 | 560 |
| 2016-02-05 | $46.74 | $46.74 | $46.74 | $46.74 | $40.77 | 289 |
| 2016-02-04 | $46.74 | $46.74 | $46.74 | $46.74 | $40.77 | 43 |
| 2016-02-03 | $46.73 | $46.74 | $46.73 | $46.74 | $40.77 | 201 |
| 2016-02-02 | $46.39 | $46.39 | $46.39 | $46.39 | $40.47 | 1 |
| 2016-02-01 | $46.39 | $46.39 | $46.39 | $46.39 | $40.47 | 530 |
| 2016-01-29 | $46.15 | $46.17 | $46.09 | $46.17 | $40.27 | 1,342 |
| 2016-01-28 | $46.04 | $46.21 | $46.02 | $46.21 | $40.31 | 825 |
| 2016-01-27 | $46.11 | $46.11 | $46.11 | $46.11 | $40.22 | 75 |
| 2016-01-26 | $46.10 | $46.11 | $46.10 | $46.11 | $40.22 | 1,145 |
| 2016-01-25 | $45.60 | $45.64 | $45.60 | $45.64 | $39.81 | 323 |
| 2016-01-22 | $45.46 | $45.67 | $45.46 | $45.67 | $39.84 | 1,587 |
| 2016-01-21 | $45.38 | $45.38 | $45.38 | $45.38 | $39.58 | 31 |
| 2016-01-20 | $45.57 | $45.57 | $45.38 | $45.38 | $39.58 | 755 |
| 2016-01-19 | $45.48 | $45.48 | $45.48 | $45.48 | $39.67 | 722 |
| 2016-01-15 | $45.90 | $45.90 | $45.60 | $45.60 | $39.77 | 441 |
| 2016-01-14 | $45.82 | $45.82 | $45.82 | $45.82 | $39.97 | 198 |
| 2016-01-13 | $45.81 | $46.08 | $45.81 | $46.08 | $40.20 | 1,136 |
| 2016-01-12 | $45.69 | $45.69 | $45.69 | $45.69 | $39.86 | 54 |
| 2016-01-11 | $45.69 | $45.69 | $45.69 | $45.69 | $39.86 | 857 |
| 2016-01-08 | $46.04 | $46.04 | $46.04 | $46.04 | $40.16 | 64 |
| 2016-01-07 | $46.04 | $46.04 | $46.04 | $46.04 | $40.16 | 120 |
| 2016-01-06 | $45.84 | $45.94 | $45.84 | $45.94 | $40.07 | 795 |
| 2016-01-05 | $45.68 | $45.77 | $45.68 | $45.77 | $39.92 | 2,038 |
| 2016-01-04 | $46.02 | $46.02 | $46.02 | $46.02 | $40.14 | 17 |