Invesco Total Return Bond ETF (GTO) Exchange: NYSE ARCA
Data as of April 25, 2024
$45.43 ($-0.17) -0.37%
Invesco Total Return Bond ETF - Daily Information
Click for more stock information on Invesco Total Return Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $45.39 |
| Previous Close | $45.43 |
| High | $45.44 |
| Low | $45.32 |
| Adjusted Open | $45.39 |
| Previous Adjusted Close | $45.43 |
| Adjusted High | $45.44 |
| Adjusted Low | $45.32 |
About Invesco Total Return Bond ETF (GTO)
The Fund will normally invest in a portfolio of fixed income instruments of varying maturities and of any credit quality. The Fund will normally invest at least 80% of its net assets (plus any borrowings for investment purposes) in fixed income instruments, which may be represented by certain derivative instruments as discussed below, and also include exchange-traded funds (“ETFs”) and closed-end funds (“CEFs”) that invest substantially all of their assets in fixed income instruments (which may include ETFs and CEFs affiliated with the Fund). The fixed income instruments in which the Fund will invest include corporate debt securities of U.S. and non-U.S. issuers, including corporate bonds, and other similar instruments, such as Treasury securities, collateralized loan obligations (“CLOs”), mortgage-backed securities (“MBS”) and asset-backed securities (“ABS”), issued by various U.S. and non-U.S. public- or private-sector entities, and municipal securities, which are debt securities issued by states or local governments and their agencies, authorities and other government sponsored enterprises (“municipal bonds”). Under normal circumstances, Invesco Advisers, Inc. (the “Sub-Adviser”) seeks to invest at least 75% of the Fund’s investments in corporate debt securities in issuances that have at least $100 million par amount outstanding in developed countries or at least $200 million par amount outstanding in emerging market countries. The Fund may invest up to 33 1/3% of its total assets in high yield debt securities (commonly referred to as “junk bonds”), which are debt securities that are rated below investment grade by nationally recognized statistical rating organizations, or are unrated securities that the Sub-Adviser believes are of comparable below investment grade quality. The Fund may invest in defaulted or distressed securities. If a security defaults or is downgraded subsequent to purchase by the Fund, the Sub-Adviser will determine in its discretion whether to hold or dispose of such security based on the Sub-Adviser’s assessment of the amount the Fund could expect to receive after holding the security for a longer term.The fixed income instruments in which the Fund will invest also include participations in, or assignments of, bank loans or corporate loans. The Fund may invest up to 20% of its total assets in these instruments (and certain other instruments in which the Fund currently intends to invest to a much more limited extent), which are generally mezzanine secured loans issued by banks and other financial entities to highly-leveraged companies, including floating rate revolving credit facilities, unfunded bridge loans and other similar types of loans. These investments may include participations in, or assignments of, floating rate bank loans that meet certain liquidity standards and will provide for interest rate adjustments at least every 397 days and which may be secured by real estate or other assets. These participations may be interests in, or assignments of, the loan and may be acquired from banks or brokers that have made the loan or members of the lending syndicate.The Fund’s fixed income instruments may include obligations of non-U.S. governments and their subdivisions, agencies and government-sponsored enterprises, as well as obligations of international agencies or supranational entities. The Fund may invest without limitation in securities denominated in foreign currencies and in U.S. dollar-denominated securities of foreign issuers. The Sub-Adviser may attempt to reduce foreign currency exchange rate risk by entering into contracts with banks, brokers or dealers to purchase or sell foreign currencies at a future date (“forward contracts”). A foreign currency forward contract is a negotiated agreement between the contracting parties to exchange a specified amount of currency at a specified future time at a specified rate. The rate can be higher or lower than the spot rate between the currencies that are the subject of the contract. The Fund may invest without limitation in debt securities and instruments that are economically tied to emerging market countries. Generally, the Fund considers an instrument to be economically tied to an emerging market country through consideration of some or all of the following factors: (i) whether the issuer is the government of the emerging market country (or any political subdivision, agency, authority or instrumentality of such government), or is organized under the laws of the emerging market country; (ii) amount of the issuer’s revenues that are attributable to the emerging market country; (iii) the location of the issuer’s management; (iv) if the security is secured or collateralized, the country in which the security or collateral is located; and/or (v) the currency in which the instrument is denominated or currency fluctuations to which the issuer is exposed.The Fund may invest in MBS issued or guaranteed by federal agencies and/or U.S. government sponsored instrumentalities, such as the Government National Mortgage Administration, the Federal Housing Administration, the Federal National Mortgage Association (“Fannie Mae”) and the Federal Home Loan Mortgage Corporation (“Freddie Mac”). In addition to securities issued or guaranteed by such agencies or instrumentalities, the Fund may invest up to 20% of its total assets in MBS or other ABS issued or guaranteed by private issuers and in asset-backed commercial paper. The MBS in which the Fund may invest may also include residential mortgage-backed securities (“RMBS”), collateralized mortgage obligations (“CMOs”) and commercial mortgage-backed securities (“CMBS”). The ABS in which the Fund may invest include collateralized debt obligations (“CDOs”). The Fund may invest in equity and/or junior debt securities issued by CDOs, which are subordinated to more senior debt issued by CDOs. CDOs include collateralized bond obligations (“CBOs”), CLOs and other similarly structured securities. A CBO is a trust which is backed by a diversified pool of high risk, below investment grade fixed income securities. A CLO is a trust typically collateralized by a pool of loans, which may include domestic and foreign senior secured loans, senior unsecured loans, and subordinate corporate loans, including loans that may be rated below investment grade or equivalent unrated loans.The Fund may invest in U.S. agency mortgage pass-through securities and may seek to obtain such exposure primarily through the use of standardized agreements for forward or future delivery in which the actual mortgage pools to be delivered are not specified until shortly prior to settlement (to be announced (“TBA”) transactions).The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis and may engage in short sales. The Fund may invest in short-term instruments such as commercial paper, repurchase agreements, reverse repurchase agreements and short-term investment funds which invest in cash or cash-equivalents (including U.S. Treasury bills) and other high quality short-term investments. The Fund may invest in money market instruments (including money market funds).Repurchase agreements are fixed-income securities in the form of agreements backed by collateral. These agreements, which may be viewed as a type of secured lending by the Fund, typically involve the acquisition by the Fund of securities from the selling institution (such as a bank or a broker-dealer), coupled with the agreement that the selling institution will repurchase the underlying securities at a specified price and at a fixed time in the future (or on demand). The Fund may accept a wide variety of underlying securities as collateral for the repurchase agreements entered into by the Fund. Such collateral may include U.S. government securities, corporate obligations, equity securities, municipal debt securities, MBS and convertible securities. Any such securities serving as collateral are marked-to-market daily in order to maintain full collateralization (typically purchase price plus accrued interest).The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls).The Fund also may seek certain exposures through derivative transactions, including foreign exchange forward contracts; exchange-traded futures on securities, indices, currencies and other investments; exchange-traded and/or over-the-counter (“OTC”) options; exchange-traded and/or OTC options on futures contracts; exchange-traded and/or OTC interest rate swaps, cross-currency swaps, total return swaps, inflation swaps and credit default swaps; and options on such swaps. These derivative transactions may also create economic leverage in the Fund. The Fund may engage in derivative transactions for speculative purposes to enhance total return, to seek to hedge against fluctuations in securities prices, interest rates or currency rates, to change the effective duration of its portfolio, to manage certain investment risks and/or as a substitute for the purchase or sale of securities or currencies. The Fund may use leverage to the extent permitted by applicable law by entering into reverse repurchase agreements and borrowing transactions (principally lines of credit) for investment purposes.In managing the Fund, the Sub-Adviser uses a process for selecting securities for purchase and sale that is based on intensive credit research and involves extensive due diligence on each issuer, region and sector. The Sub-Adviser also considers macroeconomic outlook and geopolitical issues. The Sub-Adviser maintains targets with respect to portfolio maturity and duration. These targets are reviewed continually by various teams including the portfolio management team. These targets are set based on the interest rate outlook, the macro environment, and can be either absolute or relative to a portfolio’s positioning to a benchmark.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).
Invest in Invesco Total Return Bond ETF (GTO)
Historical Stock Data for Invesco Total Return Bond ETF (GTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $45.39 | $45.44 | $45.32 | $45.43 | $45.43 | 220,563 |
| 2024-04-24 | $45.63 | $45.63 | $45.52 | $45.60 | $45.60 | 207,627 |
| 2024-04-23 | $45.56 | $45.74 | $45.52 | $45.70 | $45.70 | 136,541 |
| 2024-04-22 | $45.52 | $45.60 | $45.51 | $45.58 | $45.58 | 129,038 |
| 2024-04-19 | $45.72 | $45.74 | $45.67 | $45.71 | $45.53 | 99,078 |
| 2024-04-18 | $45.77 | $45.77 | $45.64 | $45.68 | $45.50 | 133,814 |
| 2024-04-17 | $45.68 | $45.78 | $45.63 | $45.73 | $45.55 | 484,854 |
| 2024-04-16 | $45.56 | $45.62 | $45.50 | $45.60 | $45.42 | 243,582 |
| 2024-04-15 | $45.85 | $45.85 | $45.70 | $45.75 | $45.57 | 129,854 |
| 2024-04-12 | $46.11 | $46.11 | $46.01 | $46.01 | $46.01 | 373,143 |
| 2024-04-11 | $46.05 | $46.05 | $45.89 | $45.93 | $45.93 | 260,322 |
| 2024-04-10 | $46.21 | $46.21 | $45.98 | $45.99 | $45.99 | 174,302 |
| 2024-04-09 | $46.46 | $46.51 | $46.45 | $46.51 | $46.51 | 151,377 |
| 2024-04-08 | $46.30 | $46.38 | $46.30 | $46.32 | $46.32 | 90,154 |
| 2024-04-05 | $46.43 | $46.52 | $46.38 | $46.38 | $46.38 | 77,590 |
| 2024-04-04 | $46.61 | $46.61 | $46.49 | $46.60 | $46.60 | 105,653 |
| 2024-04-03 | $46.33 | $46.48 | $46.29 | $46.47 | $46.47 | 122,509 |
| 2024-04-02 | $46.38 | $46.47 | $46.31 | $46.47 | $46.47 | 191,379 |
| 2024-04-01 | $46.68 | $46.68 | $46.46 | $46.50 | $46.50 | 221,308 |
| 2024-03-28 | $46.79 | $46.87 | $46.77 | $46.81 | $46.81 | 89,370 |
| 2024-03-27 | $46.74 | $46.83 | $46.70 | $46.83 | $46.83 | 163,570 |
| 2024-03-26 | $46.67 | $46.72 | $46.62 | $46.69 | $46.69 | 114,784 |
| 2024-03-25 | $46.71 | $46.71 | $46.65 | $46.65 | $46.65 | 76,861 |
| 2024-03-22 | $46.78 | $46.78 | $46.72 | $46.76 | $46.76 | 162,415 |
| 2024-03-21 | $46.59 | $46.64 | $46.54 | $46.56 | $46.56 | 164,429 |
| 2024-03-20 | $46.46 | $46.56 | $46.40 | $46.53 | $46.53 | 179,094 |
| 2024-03-19 | $46.40 | $46.47 | $46.38 | $46.45 | $46.45 | 175,099 |
| 2024-03-18 | $46.40 | $46.40 | $46.30 | $46.33 | $46.33 | 343,671 |
| 2024-03-15 | $46.57 | $46.57 | $46.50 | $46.55 | $46.37 | 176,665 |
| 2024-03-14 | $46.72 | $46.73 | $46.56 | $46.59 | $46.41 | 228,738 |
| 2024-03-13 | $46.84 | $46.89 | $46.81 | $46.83 | $46.65 | 117,460 |
| 2024-03-12 | $46.93 | $46.93 | $46.83 | $46.89 | $46.71 | 160,710 |
| 2024-03-11 | $47.04 | $47.04 | $46.94 | $46.99 | $46.81 | 130,932 |
| 2024-03-08 | $46.98 | $47.05 | $46.97 | $47.00 | $46.82 | 134,312 |
| 2024-03-07 | $46.98 | $46.98 | $46.86 | $46.96 | $46.78 | 107,894 |
| 2024-03-06 | $46.84 | $46.93 | $46.82 | $46.88 | $46.70 | 107,193 |
| 2024-03-05 | $46.76 | $46.83 | $46.69 | $46.79 | $46.61 | 116,867 |
| 2024-03-04 | $46.55 | $46.59 | $46.53 | $46.59 | $46.41 | 193,950 |
| 2024-03-01 | $46.44 | $46.63 | $46.34 | $46.63 | $46.45 | 161,813 |
| 2024-02-29 | $46.45 | $46.52 | $46.41 | $46.46 | $46.28 | 119,641 |
| 2024-02-28 | $46.36 | $46.40 | $46.32 | $46.39 | $46.21 | 75,610 |
| 2024-02-27 | $46.38 | $46.42 | $46.30 | $46.34 | $46.16 | 170,788 |
| 2024-02-26 | $46.49 | $46.49 | $46.30 | $46.40 | $46.22 | 305,489 |
| 2024-02-23 | $46.35 | $46.50 | $46.34 | $46.47 | $46.29 | 144,522 |
| 2024-02-22 | $46.32 | $46.37 | $46.16 | $46.31 | $46.13 | 370,607 |
| 2024-02-21 | $46.38 | $46.38 | $46.21 | $46.24 | $46.06 | 250,670 |
| 2024-02-20 | $46.34 | $46.40 | $46.31 | $46.35 | $46.17 | 430,042 |
| 2024-02-16 | $46.40 | $46.47 | $46.37 | $46.46 | $46.11 | 396,864 |
| 2024-02-15 | $46.59 | $46.63 | $46.50 | $46.58 | $46.23 | 126,972 |
| 2024-02-14 | $46.33 | $46.46 | $46.30 | $46.44 | $46.09 | 189,221 |
| 2024-02-13 | $46.43 | $46.43 | $46.28 | $46.29 | $45.94 | 142,145 |
| 2024-02-12 | $46.71 | $46.73 | $46.63 | $46.70 | $46.35 | 151,091 |
| 2024-02-09 | $46.67 | $46.67 | $46.60 | $46.66 | $46.31 | 499,794 |
| 2024-02-08 | $46.72 | $46.81 | $46.65 | $46.70 | $46.35 | 447,922 |
| 2024-02-07 | $46.82 | $46.92 | $46.79 | $46.79 | $46.44 | 220,848 |
| 2024-02-06 | $46.72 | $46.89 | $46.70 | $46.87 | $46.52 | 142,796 |
| 2024-02-05 | $46.74 | $46.75 | $46.60 | $46.68 | $46.33 | 283,994 |
| 2024-02-02 | $46.97 | $47.06 | $46.91 | $46.97 | $46.62 | 193,676 |
| 2024-02-01 | $47.34 | $47.47 | $47.25 | $47.35 | $46.99 | 148,786 |
| 2024-01-31 | $47.14 | $47.22 | $47.04 | $47.13 | $46.77 | 286,372 |
| 2024-01-30 | $46.99 | $46.99 | $46.83 | $46.95 | $46.60 | 559,268 |
| 2024-01-29 | $46.86 | $46.92 | $46.80 | $46.92 | $46.57 | 232,944 |
| 2024-01-26 | $46.77 | $46.77 | $46.68 | $46.73 | $46.73 | 106,753 |
| 2024-01-25 | $46.70 | $46.75 | $46.63 | $46.75 | $46.75 | 142,457 |
| 2024-01-24 | $46.79 | $46.79 | $46.51 | $46.53 | $46.53 | 137,846 |
| 2024-01-23 | $46.63 | $46.63 | $46.54 | $46.61 | $46.61 | 172,528 |
| 2024-01-22 | $46.76 | $46.79 | $46.68 | $46.72 | $46.72 | 106,822 |
| 2024-01-19 | $46.70 | $46.76 | $46.62 | $46.75 | $46.58 | 145,596 |
| 2024-01-18 | $46.82 | $46.82 | $46.68 | $46.74 | $46.57 | 119,070 |
| 2024-01-17 | $46.86 | $46.86 | $46.70 | $46.80 | $46.63 | 691,731 |
| 2024-01-16 | $47.05 | $47.09 | $46.85 | $46.90 | $46.73 | 173,942 |
| 2024-01-12 | $47.17 | $47.29 | $47.15 | $47.20 | $47.03 | 97,766 |
| 2024-01-11 | $46.86 | $46.98 | $46.69 | $46.98 | $46.81 | 751,140 |
| 2024-01-10 | $47.02 | $47.03 | $46.87 | $46.88 | $46.71 | 96,437 |
| 2024-01-09 | $46.87 | $46.95 | $46.85 | $46.92 | $46.75 | 231,104 |
| 2024-01-08 | $46.78 | $46.97 | $46.76 | $46.93 | $46.76 | 144,498 |
| 2024-01-05 | $46.71 | $46.96 | $46.68 | $46.75 | $46.75 | 120,551 |
| 2024-01-04 | $46.87 | $46.89 | $46.81 | $46.84 | $46.84 | 127,018 |
| 2024-01-03 | $46.86 | $47.06 | $46.79 | $47.06 | $47.06 | 188,246 |
| 2024-01-02 | $47.05 | $47.12 | $47.03 | $47.07 | $47.07 | 222,777 |
| 2023-12-29 | $47.24 | $47.31 | $47.20 | $47.24 | $47.24 | 84,462 |
| 2023-12-28 | $47.37 | $47.42 | $47.26 | $47.33 | $47.33 | 125,767 |
| 2023-12-27 | $47.32 | $47.42 | $47.26 | $47.40 | $47.40 | 162,264 |
| 2023-12-26 | $47.05 | $47.16 | $47.05 | $47.10 | $47.10 | 174,702 |
| 2023-12-22 | $47.19 | $47.19 | $47.02 | $47.07 | $47.07 | 361,387 |
| 2023-12-21 | $47.19 | $47.21 | $47.01 | $47.10 | $47.10 | 256,352 |
| 2023-12-20 | $47.04 | $47.10 | $46.97 | $47.06 | $47.06 | 279,535 |
| 2023-12-19 | $46.93 | $47.01 | $46.90 | $46.91 | $46.91 | 220,736 |
| 2023-12-18 | $46.90 | $46.90 | $46.81 | $46.86 | $46.86 | 95,068 |
| 2023-12-15 | $47.11 | $47.19 | $47.07 | $47.10 | $46.93 | 542,020 |
| 2023-12-14 | $47.04 | $47.23 | $47.03 | $47.20 | $47.03 | 387,567 |
| 2023-12-13 | $46.34 | $46.78 | $46.27 | $46.78 | $46.62 | 708,680 |
| 2023-12-12 | $46.10 | $46.21 | $46.04 | $46.21 | $46.05 | 128,868 |
| 2023-12-11 | $46.02 | $46.09 | $45.94 | $46.09 | $45.93 | 219,502 |
| 2023-12-08 | $46.07 | $46.14 | $45.99 | $46.10 | $45.94 | 157,873 |
| 2023-12-07 | $46.24 | $46.39 | $46.23 | $46.29 | $46.13 | 135,034 |
| 2023-12-06 | $46.33 | $46.36 | $46.21 | $46.32 | $46.16 | 92,118 |
| 2023-12-05 | $46.07 | $46.18 | $46.04 | $46.18 | $46.02 | 193,427 |
| 2023-12-04 | $45.93 | $45.97 | $45.78 | $45.89 | $45.73 | 282,627 |
| 2023-12-01 | $45.64 | $46.05 | $45.64 | $46.01 | $46.01 | 235,340 |
| 2023-11-30 | $45.73 | $45.73 | $45.59 | $45.67 | $45.67 | 159,933 |
| 2023-11-29 | $45.72 | $45.80 | $45.67 | $45.80 | $45.80 | 100,088 |
| 2023-11-28 | $45.34 | $45.54 | $45.30 | $45.50 | $45.50 | 351,461 |
| 2023-11-27 | $45.25 | $45.38 | $45.19 | $45.38 | $45.38 | 131,483 |
| 2023-11-24 | $45.18 | $45.18 | $45.10 | $45.12 | $45.12 | 35,414 |
| 2023-11-22 | $45.31 | $45.35 | $45.21 | $45.31 | $45.31 | 116,495 |
| 2023-11-21 | $45.21 | $45.25 | $45.12 | $45.24 | $45.24 | 88,966 |
| 2023-11-20 | $45.07 | $45.16 | $45.00 | $45.16 | $45.16 | 134,231 |
| 2023-11-17 | $45.29 | $45.29 | $45.16 | $45.23 | $45.06 | 236,728 |
| 2023-11-16 | $45.11 | $45.22 | $45.10 | $45.19 | $45.02 | 134,632 |
| 2023-11-15 | $45.01 | $45.01 | $44.90 | $44.94 | $44.77 | 84,520 |
| 2023-11-14 | $45.12 | $45.20 | $45.06 | $45.18 | $45.01 | 310,720 |
| 2023-11-13 | $44.42 | $44.59 | $44.41 | $44.57 | $44.41 | 260,885 |
| 2023-11-10 | $44.68 | $44.68 | $44.56 | $44.59 | $44.43 | 190,401 |
| 2023-11-09 | $44.82 | $44.82 | $44.51 | $44.51 | $44.35 | 136,670 |
| 2023-11-08 | $44.69 | $44.89 | $44.69 | $44.85 | $44.69 | 114,346 |
| 2023-11-07 | $44.59 | $44.74 | $44.57 | $44.71 | $44.55 | 315,388 |
| 2023-11-06 | $44.60 | $44.61 | $44.46 | $44.53 | $44.37 | 92,317 |
| 2023-11-03 | $44.84 | $44.86 | $44.67 | $44.70 | $44.70 | 102,464 |
| 2023-11-02 | $44.40 | $44.46 | $44.31 | $44.43 | $44.43 | 85,902 |
| 2023-11-01 | $43.76 | $44.09 | $43.74 | $44.09 | $44.09 | 227,895 |
| 2023-10-31 | $43.72 | $43.79 | $43.66 | $43.66 | $43.66 | 157,959 |
| 2023-10-30 | $43.65 | $43.75 | $43.56 | $43.70 | $43.70 | 90,805 |
| 2023-10-27 | $43.72 | $43.75 | $43.64 | $43.74 | $43.74 | 205,769 |
| 2023-10-26 | $43.54 | $43.78 | $43.54 | $43.78 | $43.78 | 183,136 |
| 2023-10-25 | $43.65 | $43.74 | $43.46 | $43.49 | $43.49 | 570,765 |
| 2023-10-24 | $43.68 | $43.81 | $43.61 | $43.81 | $43.81 | 415,067 |
| 2023-10-23 | $43.33 | $43.70 | $43.27 | $43.66 | $43.66 | 188,791 |
| 2023-10-20 | $43.62 | $43.68 | $43.59 | $43.63 | $43.46 | 130,287 |
| 2023-10-19 | $43.63 | $43.75 | $43.51 | $43.55 | $43.38 | 444,116 |
| 2023-10-18 | $43.79 | $43.86 | $43.68 | $43.69 | $43.52 | 524,388 |
| 2023-10-17 | $43.98 | $44.04 | $43.88 | $43.96 | $43.79 | 236,081 |
| 2023-10-16 | $44.28 | $44.31 | $44.21 | $44.26 | $44.08 | 117,328 |
| 2023-10-13 | $44.51 | $44.51 | $44.40 | $44.46 | $44.46 | 83,542 |
| 2023-10-12 | $44.60 | $44.60 | $44.24 | $44.28 | $44.28 | 117,596 |
| 2023-10-11 | $44.60 | $44.63 | $44.49 | $44.63 | $44.63 | 118,034 |
| 2023-10-10 | $44.29 | $44.48 | $44.24 | $44.38 | $44.38 | 129,345 |
| 2023-10-09 | $44.11 | $44.42 | $44.11 | $44.42 | $44.42 | 116,953 |
| 2023-10-06 | $43.91 | $44.11 | $43.87 | $44.00 | $44.00 | 100,805 |
| 2023-10-05 | $44.21 | $44.24 | $44.13 | $44.16 | $44.16 | 89,522 |
| 2023-10-04 | $44.04 | $44.19 | $43.97 | $44.18 | $44.18 | 102,239 |
| 2023-10-03 | $44.22 | $44.26 | $43.91 | $43.95 | $43.95 | 148,105 |
| 2023-10-02 | $44.49 | $44.49 | $44.30 | $44.33 | $44.33 | 151,611 |
| 2023-09-29 | $44.81 | $44.83 | $44.56 | $44.63 | $44.63 | 127,792 |
| 2023-09-28 | $44.48 | $44.68 | $44.39 | $44.65 | $44.65 | 257,335 |
| 2023-09-27 | $44.82 | $44.83 | $44.48 | $44.55 | $44.55 | 259,930 |
| 2023-09-26 | $44.83 | $44.87 | $44.70 | $44.74 | $44.74 | 140,661 |
| 2023-09-25 | $44.82 | $44.91 | $44.80 | $44.82 | $44.82 | 149,191 |
| 2023-09-22 | $44.96 | $45.13 | $44.95 | $45.12 | $45.12 | 203,768 |
| 2023-09-21 | $45.00 | $45.00 | $44.91 | $44.92 | $44.92 | 181,685 |
| 2023-09-20 | $45.36 | $45.39 | $45.20 | $45.24 | $45.24 | 172,458 |
| 2023-09-19 | $45.32 | $45.34 | $45.22 | $45.24 | $45.24 | 91,357 |
| 2023-09-18 | $45.28 | $45.38 | $45.26 | $45.38 | $45.38 | 76,006 |
| 2023-09-15 | $45.55 | $45.56 | $45.45 | $45.45 | $45.29 | 117,187 |
| 2023-09-14 | $45.69 | $45.69 | $45.57 | $45.60 | $45.45 | 119,330 |
| 2023-09-13 | $45.49 | $45.67 | $45.49 | $45.62 | $45.47 | 74,254 |
| 2023-09-12 | $45.58 | $45.58 | $45.51 | $45.58 | $45.43 | 89,465 |
| 2023-09-11 | $45.56 | $45.57 | $45.51 | $45.56 | $45.41 | 68,992 |
| 2023-09-08 | $45.65 | $45.70 | $45.59 | $45.61 | $45.46 | 78,698 |
| 2023-09-07 | $45.52 | $45.58 | $45.46 | $45.56 | $45.41 | 156,433 |
| 2023-09-06 | $45.52 | $45.54 | $45.40 | $45.45 | $45.30 | 160,002 |
| 2023-09-05 | $45.69 | $45.69 | $45.50 | $45.52 | $45.37 | 115,648 |
| 2023-09-01 | $45.90 | $45.91 | $45.70 | $45.76 | $45.76 | 89,674 |
| 2023-08-31 | $45.93 | $46.00 | $45.89 | $45.96 | $45.96 | 171,295 |
| 2023-08-30 | $45.93 | $45.93 | $45.86 | $45.89 | $45.89 | 99,580 |
| 2023-08-29 | $45.55 | $45.87 | $45.55 | $45.85 | $45.85 | 85,506 |
| 2023-08-28 | $45.62 | $45.64 | $45.54 | $45.64 | $45.64 | 177,072 |
| 2023-08-25 | $45.46 | $45.59 | $45.39 | $45.54 | $45.54 | 520,858 |
| 2023-08-24 | $45.54 | $45.63 | $45.48 | $45.53 | $45.53 | 228,525 |
| 2023-08-23 | $45.44 | $45.62 | $45.44 | $45.60 | $45.60 | 183,362 |
| 2023-08-22 | $45.12 | $45.22 | $45.12 | $45.17 | $45.17 | 165,924 |
| 2023-08-21 | $45.21 | $45.21 | $45.07 | $45.14 | $45.14 | 124,849 |
| 2023-08-18 | $45.43 | $45.59 | $45.43 | $45.55 | $45.55 | 91,948 |
| 2023-08-17 | $45.45 | $45.51 | $45.35 | $45.45 | $45.45 | 301,133 |
| 2023-08-16 | $45.65 | $45.73 | $45.50 | $45.52 | $45.52 | 140,759 |
| 2023-08-15 | $45.70 | $45.77 | $45.64 | $45.64 | $45.64 | 129,600 |
| 2023-08-14 | $45.74 | $45.88 | $45.70 | $45.76 | $45.76 | 133,707 |
| 2023-08-11 | $45.82 | $45.93 | $45.77 | $45.77 | $45.77 | 95,709 |
| 2023-08-10 | $46.23 | $46.28 | $45.94 | $45.94 | $45.94 | 104,312 |
| 2023-08-09 | $46.19 | $46.24 | $46.15 | $46.20 | $46.20 | 60,536 |
| 2023-08-08 | $46.10 | $46.29 | $45.97 | $46.17 | $46.17 | 106,376 |
| 2023-08-07 | $46.03 | $46.06 | $45.98 | $46.04 | $46.04 | 57,782 |
| 2023-08-04 | $45.88 | $46.10 | $45.88 | $46.08 | $46.08 | 91,185 |
| 2023-08-03 | $45.74 | $45.81 | $45.71 | $45.77 | $45.77 | 232,799 |
| 2023-08-02 | $46.00 | $46.04 | $45.90 | $46.04 | $46.04 | 461,584 |
| 2023-08-01 | $46.27 | $46.27 | $46.12 | $46.18 | $46.18 | 125,177 |
| 2023-07-31 | $46.36 | $46.53 | $46.36 | $46.43 | $46.43 | 229,138 |
| 2023-07-28 | $46.32 | $46.40 | $46.28 | $46.39 | $46.39 | 291,057 |
| 2023-07-27 | $46.47 | $46.48 | $46.14 | $46.20 | $46.20 | 85,446 |
| 2023-07-26 | $46.50 | $46.57 | $46.40 | $46.53 | $46.53 | 77,087 |
| 2023-07-25 | $46.42 | $46.44 | $46.33 | $46.42 | $46.42 | 104,283 |
| 2023-07-24 | $46.57 | $46.57 | $46.41 | $46.45 | $46.45 | 80,852 |
| 2023-07-21 | $46.72 | $46.72 | $46.64 | $46.65 | $46.48 | 101,463 |
| 2023-07-20 | $46.66 | $46.67 | $46.55 | $46.61 | $46.44 | 71,632 |
| 2023-07-19 | $46.76 | $46.86 | $46.73 | $46.82 | $46.65 | 140,524 |
| 2023-07-18 | $46.72 | $46.79 | $46.68 | $46.69 | $46.52 | 130,526 |
| 2023-07-17 | $46.56 | $46.66 | $46.53 | $46.61 | $46.44 | 182,842 |
| 2023-07-14 | $46.68 | $46.74 | $46.56 | $46.56 | $46.39 | 98,847 |
| 2023-07-13 | $46.64 | $46.78 | $46.62 | $46.75 | $46.58 | 380,076 |
| 2023-07-12 | $46.32 | $46.48 | $46.30 | $46.44 | $46.27 | 263,926 |
| 2023-07-11 | $46.07 | $46.13 | $46.01 | $46.11 | $45.94 | 64,262 |
| 2023-07-10 | $45.84 | $46.03 | $45.84 | $46.00 | $45.83 | 115,601 |
| 2023-07-07 | $45.77 | $45.95 | $45.77 | $45.83 | $45.83 | 260,908 |
| 2023-07-06 | $45.88 | $45.93 | $45.76 | $45.83 | $45.83 | 125,572 |
| 2023-07-05 | $46.33 | $46.35 | $46.12 | $46.16 | $46.16 | 174,419 |
| 2023-07-03 | $46.47 | $46.58 | $46.33 | $46.33 | $46.33 | 86,321 |
| 2023-06-30 | $46.33 | $46.48 | $46.31 | $46.46 | $46.46 | 55,886 |
| 2023-06-29 | $46.32 | $46.32 | $46.22 | $46.30 | $46.30 | 77,626 |
| 2023-06-28 | $46.54 | $46.62 | $46.45 | $46.62 | $46.62 | 184,247 |
| 2023-06-27 | $46.53 | $46.60 | $46.40 | $46.48 | $46.48 | 127,663 |
| 2023-06-26 | $46.58 | $46.59 | $46.48 | $46.54 | $46.54 | 162,814 |
| 2023-06-23 | $46.58 | $46.58 | $46.43 | $46.50 | $46.50 | 78,130 |
| 2023-06-22 | $46.42 | $46.51 | $46.33 | $46.35 | $46.35 | 88,422 |
| 2023-06-21 | $46.43 | $46.57 | $46.37 | $46.53 | $46.53 | 130,171 |
| 2023-06-20 | $46.50 | $46.63 | $46.50 | $46.52 | $46.52 | 179,733 |
| 2023-06-16 | $46.56 | $46.64 | $46.48 | $46.60 | $46.45 | 63,396 |
| 2023-06-15 | $46.67 | $46.70 | $46.56 | $46.69 | $46.54 | 616,139 |
| 2023-06-14 | $46.48 | $46.55 | $46.28 | $46.46 | $46.31 | 176,984 |
| 2023-06-13 | $46.65 | $46.65 | $46.34 | $46.36 | $46.21 | 103,739 |
| 2023-06-12 | $46.56 | $46.58 | $46.41 | $46.58 | $46.43 | 117,488 |
| 2023-06-09 | $46.45 | $46.52 | $46.41 | $46.46 | $46.46 | 118,616 |
| 2023-06-08 | $46.36 | $46.58 | $46.36 | $46.57 | $46.57 | 136,511 |
| 2023-06-07 | $46.57 | $46.58 | $46.31 | $46.36 | $46.36 | 421,911 |
| 2023-06-06 | $46.54 | $46.60 | $46.46 | $46.56 | $46.56 | 81,530 |
| 2023-06-05 | $46.43 | $46.64 | $46.41 | $46.51 | $46.51 | 120,600 |
| 2023-06-02 | $46.67 | $46.67 | $46.50 | $46.52 | $46.52 | 124,433 |
| 2023-06-01 | $46.70 | $46.74 | $46.64 | $46.68 | $46.68 | 195,386 |
| 2023-05-31 | $46.33 | $46.57 | $46.33 | $46.55 | $46.55 | 107,986 |
| 2023-05-30 | $46.27 | $46.42 | $46.25 | $46.40 | $46.40 | 96,432 |
| 2023-05-26 | $46.01 | $46.12 | $45.95 | $46.07 | $46.07 | 124,793 |
| 2023-05-25 | $46.15 | $46.15 | $45.99 | $46.01 | $46.01 | 117,892 |
| 2023-05-24 | $46.35 | $46.35 | $46.16 | $46.16 | $46.16 | 142,851 |
| 2023-05-23 | $46.17 | $46.34 | $46.17 | $46.32 | $46.32 | 163,826 |
| 2023-05-22 | $46.29 | $46.33 | $46.25 | $46.26 | $46.26 | 93,815 |
| 2023-05-19 | $46.42 | $46.59 | $46.40 | $46.44 | $46.44 | 318,551 |
| 2023-05-18 | $46.60 | $46.60 | $46.45 | $46.55 | $46.55 | 276,902 |
| 2023-05-17 | $46.75 | $46.77 | $46.66 | $46.69 | $46.69 | 71,103 |
| 2023-05-16 | $46.71 | $46.75 | $46.65 | $46.73 | $46.73 | 50,580 |
| 2023-05-15 | $46.89 | $46.89 | $46.83 | $46.87 | $46.87 | 85,252 |
| 2023-05-12 | $47.18 | $47.21 | $46.94 | $46.97 | $46.97 | 81,554 |
| 2023-05-11 | $47.26 | $47.29 | $47.15 | $47.18 | $47.18 | 93,364 |
| 2023-05-10 | $47.02 | $47.11 | $46.99 | $47.08 | $47.08 | 93,490 |
| 2023-05-09 | $46.84 | $46.90 | $46.81 | $46.82 | $46.82 | 94,965 |
| 2023-05-08 | $46.88 | $46.96 | $46.84 | $46.85 | $46.85 | 279,042 |
| 2023-05-05 | $47.08 | $47.11 | $47.01 | $47.11 | $47.11 | 81,886 |
| 2023-05-04 | $47.21 | $47.44 | $47.21 | $47.27 | $47.27 | 123,761 |
| 2023-05-03 | $47.27 | $47.40 | $47.24 | $47.34 | $47.34 | 101,441 |
| 2023-05-02 | $46.98 | $47.25 | $46.93 | $47.24 | $47.24 | 268,848 |
| 2023-05-01 | $47.18 | $47.18 | $46.80 | $46.81 | $46.81 | 141,843 |
| 2023-04-28 | $47.28 | $47.33 | $47.20 | $47.33 | $47.33 | 60,801 |
| 2023-04-27 | $47.12 | $47.12 | $47.01 | $47.03 | $47.03 | 92,224 |
| 2023-04-26 | $47.34 | $47.41 | $47.16 | $47.18 | $47.18 | 152,651 |
| 2023-04-25 | $47.28 | $47.43 | $47.28 | $47.41 | $47.41 | 69,855 |
| 2023-04-24 | $47.08 | $47.16 | $47.06 | $47.16 | $47.16 | 144,315 |
| 2023-04-21 | $47.26 | $47.26 | $47.06 | $47.09 | $47.09 | 197,486 |
| 2023-04-20 | $47.14 | $47.18 | $47.08 | $47.14 | $47.14 | 650,908 |
| 2023-04-19 | $47.00 | $47.04 | $46.87 | $47.02 | $47.02 | 1,110,704 |
| 2023-04-18 | $47.00 | $47.11 | $46.97 | $47.05 | $47.05 | 700,573 |
| 2023-04-17 | $47.11 | $47.12 | $46.97 | $46.99 | $46.99 | 111,092 |
| 2023-04-14 | $47.30 | $47.30 | $46.93 | $47.18 | $47.18 | 1,223,167 |
| 2023-04-13 | $47.51 | $47.55 | $47.37 | $47.42 | $47.42 | 134,772 |
| 2023-04-12 | $47.51 | $47.51 | $47.27 | $47.40 | $47.40 | 171,683 |
| 2023-04-11 | $47.32 | $47.32 | $47.19 | $47.31 | $47.31 | 340,246 |
| 2023-04-10 | $47.33 | $47.36 | $47.23 | $47.30 | $47.30 | 61,354 |
| 2023-04-06 | $47.65 | $47.68 | $47.60 | $47.61 | $47.61 | 217,753 |
| 2023-04-05 | $47.55 | $47.70 | $47.55 | $47.66 | $47.66 | 120,088 |
| 2023-04-04 | $47.22 | $47.55 | $47.21 | $47.51 | $47.51 | 71,974 |
| 2023-04-03 | $47.13 | $47.41 | $47.12 | $47.36 | $47.36 | 111,786 |
| 2023-03-31 | $46.99 | $47.21 | $46.98 | $47.20 | $47.20 | 56,705 |
| 2023-03-30 | $46.89 | $47.03 | $46.89 | $47.02 | $47.02 | 50,875 |
| 2023-03-29 | $46.77 | $46.88 | $46.77 | $46.87 | $46.87 | 124,358 |
| 2023-03-28 | $46.76 | $46.86 | $46.75 | $46.82 | $46.82 | 162,243 |
| 2023-03-27 | $46.96 | $46.99 | $46.83 | $46.84 | $46.84 | 77,743 |
| 2023-03-24 | $47.40 | $47.40 | $47.19 | $47.24 | $47.24 | 87,176 |
| 2023-03-23 | $47.09 | $47.32 | $47.08 | $47.31 | $47.31 | 72,973 |
| 2023-03-22 | $46.82 | $47.24 | $46.75 | $47.21 | $47.21 | 86,857 |
| 2023-03-21 | $46.80 | $46.87 | $46.71 | $46.77 | $46.77 | 101,919 |
| 2023-03-20 | $47.09 | $47.09 | $46.77 | $46.82 | $46.82 | 64,704 |
| 2023-03-17 | $47.24 | $47.39 | $47.24 | $47.28 | $47.12 | 62,247 |
| 2023-03-16 | $47.38 | $47.40 | $46.92 | $46.99 | $46.83 | 101,859 |
| 2023-03-15 | $47.29 | $47.39 | $47.04 | $47.21 | $47.21 | 83,586 |
| 2023-03-14 | $47.02 | $47.15 | $46.84 | $46.94 | $46.94 | 105,416 |
| 2023-03-13 | $47.48 | $47.65 | $47.15 | $47.28 | $47.28 | 188,970 |
| 2023-03-10 | $47.19 | $47.32 | $47.08 | $47.18 | $47.18 | 642,856 |
| 2023-03-09 | $46.76 | $46.95 | $46.74 | $46.83 | $46.83 | 50,221 |
| 2023-03-08 | $46.93 | $46.99 | $46.75 | $46.76 | $46.76 | 55,655 |
| 2023-03-07 | $46.92 | $46.96 | $46.78 | $46.81 | $46.81 | 58,110 |
| 2023-03-06 | $47.02 | $47.04 | $46.85 | $46.87 | $46.87 | 51,660 |
| 2023-03-03 | $46.80 | $46.95 | $46.73 | $46.95 | $46.95 | 153,583 |
| 2023-03-02 | $46.52 | $46.61 | $46.51 | $46.61 | $46.61 | 252,710 |
| 2023-03-01 | $46.84 | $46.84 | $46.69 | $46.71 | $46.71 | 107,379 |
| 2023-02-28 | $46.81 | $46.94 | $46.77 | $46.92 | $46.92 | 65,085 |
| 2023-02-27 | $46.91 | $47.00 | $46.87 | $46.90 | $46.90 | 51,531 |
| 2023-02-24 | $46.84 | $46.87 | $46.74 | $46.79 | $46.79 | 81,754 |
| 2023-02-23 | $46.99 | $47.13 | $46.98 | $47.13 | $47.13 | 249,067 |
| 2023-02-22 | $46.93 | $47.02 | $46.91 | $46.93 | $46.93 | 64,757 |
| 2023-02-21 | $46.94 | $46.96 | $46.74 | $46.74 | $46.74 | 79,092 |
| 2023-02-17 | $47.21 | $47.42 | $47.19 | $47.42 | $47.27 | 76,157 |
| 2023-02-16 | $47.38 | $47.54 | $47.28 | $47.30 | $47.15 | 176,166 |
| 2023-02-15 | $47.49 | $47.63 | $47.42 | $47.51 | $47.36 | 167,640 |
| 2023-02-14 | $47.64 | $47.71 | $47.46 | $47.58 | $47.43 | 97,893 |
| 2023-02-13 | $47.64 | $47.75 | $47.64 | $47.75 | $47.60 | 278,774 |
| 2023-02-10 | $47.81 | $47.81 | $47.63 | $47.63 | $47.48 | 178,240 |
| 2023-02-09 | $48.15 | $48.16 | $47.84 | $47.84 | $47.69 | 336,379 |
| 2023-02-08 | $47.97 | $48.04 | $47.89 | $48.01 | $47.85 | 179,390 |
| 2023-02-07 | $48.00 | $48.13 | $47.91 | $47.94 | $47.79 | 355,984 |
| 2023-02-06 | $48.07 | $48.13 | $48.03 | $48.07 | $47.91 | 158,915 |
| 2023-02-03 | $48.36 | $48.38 | $48.23 | $48.30 | $48.30 | 168,524 |
| 2023-02-02 | $48.72 | $48.82 | $48.65 | $48.66 | $48.66 | 290,378 |
| 2023-02-01 | $48.31 | $48.73 | $48.23 | $48.55 | $48.55 | 111,846 |
| 2023-01-31 | $48.22 | $48.29 | $48.12 | $48.28 | $48.28 | 80,050 |
| 2023-01-30 | $48.12 | $48.24 | $48.08 | $48.10 | $48.10 | 236,581 |
| 2023-01-27 | $48.09 | $48.20 | $48.09 | $48.20 | $48.20 | 71,709 |
| 2023-01-26 | $48.20 | $48.31 | $48.11 | $48.21 | $48.21 | 588,409 |
| 2023-01-25 | $48.18 | $48.25 | $48.09 | $48.24 | $48.24 | 121,817 |
| 2023-01-24 | $48.00 | $48.19 | $47.90 | $48.19 | $48.19 | 208,756 |
| 2023-01-23 | $47.89 | $48.00 | $47.88 | $47.91 | $47.91 | 133,890 |
| 2023-01-20 | $48.18 | $48.23 | $48.08 | $48.13 | $47.97 | 111,850 |
| 2023-01-19 | $48.35 | $48.42 | $48.18 | $48.35 | $48.18 | 110,629 |
| 2023-01-18 | $48.47 | $48.51 | $48.31 | $48.42 | $48.25 | 161,901 |
| 2023-01-17 | $47.96 | $48.08 | $47.94 | $48.03 | $47.87 | 100,010 |
| 2023-01-13 | $48.03 | $48.14 | $47.98 | $48.01 | $48.01 | 223,067 |
| 2023-01-12 | $47.90 | $48.12 | $47.73 | $48.10 | $48.10 | 125,292 |
| 2023-01-11 | $47.59 | $47.74 | $47.59 | $47.73 | $47.73 | 40,846 |
| 2023-01-10 | $47.46 | $47.48 | $47.31 | $47.44 | $47.44 | 111,455 |
| 2023-01-09 | $47.40 | $47.62 | $47.40 | $47.55 | $47.55 | 51,180 |
| 2023-01-06 | $46.97 | $47.44 | $46.96 | $47.40 | $47.40 | 209,887 |
| 2023-01-05 | $46.76 | $46.94 | $46.76 | $46.93 | $46.93 | 60,012 |
| 2023-01-04 | $46.88 | $46.98 | $46.82 | $46.95 | $46.95 | 83,966 |
| 2023-01-03 | $46.86 | $46.86 | $46.63 | $46.67 | $46.67 | 334,136 |
| 2022-12-30 | $46.56 | $46.60 | $46.43 | $46.47 | $46.47 | 277,339 |
| 2022-12-29 | $46.59 | $46.70 | $46.54 | $46.69 | $46.69 | 335,694 |
| 2022-12-28 | $46.65 | $46.65 | $46.44 | $46.44 | $46.44 | 137,283 |
| 2022-12-27 | $46.65 | $46.70 | $46.52 | $46.55 | $46.55 | 143,844 |
| 2022-12-23 | $46.84 | $46.89 | $46.79 | $46.81 | $46.81 | 228,604 |
| 2022-12-22 | $46.96 | $47.02 | $46.91 | $46.93 | $46.93 | 143,183 |
| 2022-12-21 | $47.02 | $47.06 | $46.93 | $46.99 | $46.99 | 107,988 |
| 2022-12-20 | $46.84 | $46.89 | $46.79 | $46.83 | $46.83 | 68,026 |
| 2022-12-19 | $47.21 | $47.21 | $47.08 | $47.14 | $47.14 | 90,247 |
| 2022-12-16 | $47.45 | $47.65 | $47.42 | $47.59 | $47.59 | 181,012 |
| 2022-12-15 | $47.74 | $47.80 | $47.64 | $47.80 | $47.80 | 643,370 |
| 2022-12-14 | $47.58 | $47.68 | $47.44 | $47.67 | $47.67 | 138,580 |
| 2022-12-13 | $47.84 | $47.84 | $47.55 | $47.58 | $47.58 | 137,004 |
| 2022-12-12 | $47.34 | $47.36 | $47.15 | $47.22 | $47.22 | 115,752 |
| 2022-12-09 | $47.30 | $47.30 | $47.16 | $47.16 | $47.16 | 96,486 |
| 2022-12-08 | $47.36 | $47.43 | $47.31 | $47.39 | $47.39 | 336,311 |
| 2022-12-07 | $47.27 | $47.45 | $47.24 | $47.45 | $47.45 | 241,042 |
| 2022-12-06 | $47.08 | $47.14 | $47.01 | $47.14 | $47.14 | 329,559 |
| 2022-12-05 | $47.07 | $47.10 | $46.89 | $46.93 | $46.93 | 116,847 |
| 2022-12-02 | $46.89 | $47.27 | $46.84 | $47.27 | $47.27 | 63,348 |
| 2022-12-01 | $46.86 | $47.07 | $46.79 | $47.07 | $47.07 | 113,837 |
| 2022-11-30 | $46.35 | $46.73 | $46.28 | $46.73 | $46.73 | 138,543 |
| 2022-11-29 | $46.40 | $46.45 | $46.35 | $46.38 | $46.38 | 139,817 |
| 2022-11-28 | $46.52 | $46.52 | $46.36 | $46.41 | $46.41 | 366,517 |
| 2022-11-25 | $46.50 | $46.59 | $46.48 | $46.59 | $46.59 | 31,944 |
| 2022-11-23 | $46.38 | $46.51 | $46.37 | $46.49 | $46.49 | 87,430 |
| 2022-11-22 | $46.15 | $46.27 | $46.14 | $46.24 | $46.24 | 70,014 |
| 2022-11-21 | $46.15 | $46.15 | $46.00 | $46.03 | $46.03 | 96,007 |
| 2022-11-18 | $46.19 | $46.28 | $46.09 | $46.11 | $45.96 | 127,465 |
| 2022-11-17 | $46.09 | $46.21 | $46.06 | $46.21 | $46.06 | 255,087 |
| 2022-11-16 | $46.20 | $46.36 | $46.17 | $46.31 | $46.16 | 310,428 |
| 2022-11-15 | $46.06 | $46.14 | $45.97 | $46.11 | $45.96 | 197,339 |
| 2022-11-14 | $45.84 | $45.84 | $45.75 | $45.81 | $45.66 | 357,872 |
| 2022-11-11 | $45.72 | $45.89 | $45.69 | $45.82 | $45.82 | 194,907 |
| 2022-11-10 | $45.34 | $45.76 | $45.33 | $45.72 | $45.72 | 339,014 |
| 2022-11-09 | $44.70 | $44.86 | $44.67 | $44.77 | $44.77 | 184,377 |
| 2022-11-08 | $44.71 | $44.83 | $44.67 | $44.78 | $44.78 | 135,632 |
| 2022-11-07 | $44.71 | $44.76 | $44.53 | $44.53 | $44.53 | 141,054 |
| 2022-11-04 | $44.67 | $44.75 | $44.57 | $44.67 | $44.67 | 103,342 |
| 2022-11-03 | $44.54 | $44.68 | $44.49 | $44.60 | $44.60 | 212,690 |
| 2022-11-02 | $44.87 | $45.13 | $44.69 | $44.72 | $44.72 | 184,321 |
| 2022-11-01 | $45.00 | $45.04 | $44.76 | $44.84 | $44.84 | 265,927 |
| 2022-10-31 | $44.66 | $44.77 | $44.59 | $44.71 | $44.71 | 268,729 |
| 2022-10-28 | $44.84 | $45.02 | $44.84 | $44.93 | $44.93 | 109,816 |
| 2022-10-27 | $44.88 | $45.06 | $44.83 | $44.99 | $44.99 | 98,074 |
| 2022-10-26 | $44.68 | $44.83 | $44.68 | $44.75 | $44.75 | 127,952 |
| 2022-10-25 | $44.54 | $44.70 | $44.54 | $44.63 | $44.63 | 105,688 |
| 2022-10-24 | $44.30 | $44.44 | $44.24 | $44.32 | $44.32 | 252,060 |
| 2022-10-21 | $44.37 | $44.56 | $44.32 | $44.55 | $44.39 | 146,713 |
| 2022-10-20 | $44.67 | $44.78 | $44.50 | $44.50 | $44.34 | 233,655 |
| 2022-10-19 | $44.84 | $44.89 | $44.72 | $44.72 | $44.72 | 187,409 |
| 2022-10-18 | $45.11 | $45.15 | $44.89 | $45.06 | $45.06 | 256,542 |
| 2022-10-17 | $45.08 | $45.21 | $44.91 | $44.98 | $44.98 | 139,403 |
| 2022-10-14 | $45.27 | $45.28 | $44.92 | $44.97 | $44.97 | 327,025 |
| 2022-10-13 | $44.81 | $45.25 | $44.81 | $45.12 | $45.12 | 195,477 |
| 2022-10-12 | $45.25 | $45.35 | $45.22 | $45.28 | $45.28 | 174,591 |
| 2022-10-11 | $45.39 | $45.59 | $45.30 | $45.32 | $45.32 | 103,875 |
| 2022-10-10 | $45.60 | $45.61 | $45.33 | $45.46 | $45.46 | 75,596 |
| 2022-10-07 | $45.58 | $45.67 | $45.49 | $45.53 | $45.53 | 75,868 |
| 2022-10-06 | $45.83 | $45.91 | $45.72 | $45.74 | $45.74 | 82,587 |
| 2022-10-05 | $45.92 | $45.93 | $45.73 | $45.90 | $45.90 | 136,311 |
| 2022-10-04 | $46.08 | $46.22 | $46.08 | $46.16 | $46.16 | 397,561 |
| 2022-10-03 | $45.83 | $46.06 | $45.80 | $45.92 | $45.92 | 238,646 |
| 2022-09-30 | $45.75 | $45.82 | $45.50 | $45.60 | $45.60 | 92,934 |
| 2022-09-29 | $45.67 | $45.72 | $45.59 | $45.63 | $45.63 | 342,916 |
| 2022-09-28 | $45.82 | $46.02 | $45.68 | $45.95 | $45.95 | 93,037 |
| 2022-09-27 | $45.89 | $45.89 | $45.53 | $45.55 | $45.55 | 234,089 |
| 2022-09-26 | $46.22 | $46.26 | $45.89 | $45.92 | $45.92 | 114,896 |
| 2022-09-23 | $46.51 | $46.52 | $46.35 | $46.43 | $46.43 | 91,333 |
| 2022-09-22 | $46.73 | $46.76 | $46.56 | $46.60 | $46.60 | 123,875 |
| 2022-09-21 | $46.91 | $47.05 | $46.76 | $46.98 | $46.98 | 184,473 |
| 2022-09-20 | $46.87 | $46.97 | $46.84 | $46.90 | $46.90 | 184,092 |
| 2022-09-19 | $47.07 | $47.18 | $47.05 | $47.13 | $47.13 | 126,014 |
| 2022-09-16 | $47.27 | $47.40 | $47.27 | $47.35 | $47.21 | 68,603 |
| 2022-09-15 | $47.44 | $47.55 | $47.39 | $47.45 | $47.31 | 55,743 |
| 2022-09-14 | $47.45 | $47.58 | $47.43 | $47.51 | $47.37 | 80,658 |
| 2022-09-13 | $47.68 | $47.68 | $47.49 | $47.51 | $47.37 | 69,533 |
| 2022-09-12 | $47.86 | $48.04 | $47.75 | $47.77 | $47.63 | 71,847 |
| 2022-09-09 | $47.83 | $47.91 | $47.79 | $47.82 | $47.68 | 52,934 |
| 2022-09-08 | $47.76 | $47.88 | $47.72 | $47.73 | $47.59 | 444,534 |
| 2022-09-07 | $47.68 | $47.89 | $47.67 | $47.89 | $47.75 | 115,560 |
| 2022-09-06 | $47.75 | $47.87 | $47.59 | $47.59 | $47.45 | 128,166 |
| 2022-09-02 | $47.85 | $47.98 | $47.85 | $47.97 | $47.83 | 84,745 |
| 2022-09-01 | $47.91 | $47.92 | $47.77 | $47.92 | $47.78 | 159,116 |
| 2022-08-31 | $48.18 | $48.30 | $48.06 | $48.26 | $48.12 | 65,835 |
| 2022-08-30 | $48.39 | $48.41 | $48.19 | $48.36 | $48.22 | 101,979 |
| 2022-08-29 | $48.35 | $48.40 | $48.28 | $48.34 | $48.20 | 139,994 |
| 2022-08-26 | $48.60 | $48.62 | $48.45 | $48.51 | $48.36 | 101,833 |
| 2022-08-25 | $48.33 | $48.61 | $48.33 | $48.57 | $48.43 | 60,100 |
| 2022-08-24 | $48.45 | $48.45 | $48.32 | $48.38 | $48.24 | 147,763 |
| 2022-08-23 | $48.42 | $48.59 | $48.36 | $48.42 | $48.28 | 106,678 |
| 2022-08-22 | $48.56 | $48.59 | $48.33 | $48.45 | $48.31 | 357,870 |
| 2022-08-19 | $48.87 | $48.94 | $48.75 | $48.84 | $48.84 | 88,002 |
| 2022-08-18 | $49.09 | $49.22 | $49.05 | $49.11 | $49.11 | 102,378 |
| 2022-08-17 | $49.22 | $49.22 | $49.03 | $49.05 | $49.05 | 90,818 |
| 2022-08-16 | $49.36 | $49.37 | $49.22 | $49.28 | $49.28 | 153,390 |
| 2022-08-15 | $49.40 | $49.48 | $49.37 | $49.40 | $49.40 | 107,575 |
| 2022-08-12 | $49.26 | $49.34 | $49.16 | $49.31 | $49.31 | 58,215 |
| 2022-08-11 | $49.39 | $49.47 | $49.11 | $49.16 | $49.16 | 70,265 |
| 2022-08-10 | $49.33 | $49.42 | $49.25 | $49.30 | $49.30 | 86,733 |
| 2022-08-09 | $49.08 | $49.17 | $49.07 | $49.12 | $49.12 | 48,282 |
| 2022-08-08 | $49.22 | $49.29 | $49.17 | $49.23 | $49.23 | 58,742 |
| 2022-08-05 | $49.15 | $49.15 | $48.99 | $49.09 | $49.09 | 88,214 |
| 2022-08-04 | $49.38 | $49.46 | $49.31 | $49.46 | $49.46 | 62,961 |
| 2022-08-03 | $49.16 | $49.38 | $48.99 | $49.38 | $49.38 | 71,505 |
| 2022-08-02 | $49.56 | $49.56 | $49.15 | $49.18 | $49.18 | 167,507 |
| 2022-08-01 | $49.32 | $49.53 | $49.32 | $49.51 | $49.51 | 73,236 |
| 2022-07-29 | $49.14 | $49.43 | $49.14 | $49.29 | $49.29 | 62,062 |
| 2022-07-28 | $49.10 | $49.23 | $49.09 | $49.18 | $49.18 | 136,934 |
| 2022-07-27 | $48.85 | $49.04 | $48.78 | $49.04 | $49.04 | 153,082 |
| 2022-07-26 | $48.95 | $48.95 | $48.66 | $48.71 | $48.71 | 86,122 |
| 2022-07-25 | $48.74 | $48.80 | $48.68 | $48.78 | $48.78 | 75,247 |
| 2022-07-22 | $48.78 | $48.93 | $48.75 | $48.91 | $48.91 | 53,287 |
| 2022-07-21 | $48.27 | $48.57 | $48.25 | $48.57 | $48.57 | 131,974 |
| 2022-07-20 | $48.30 | $48.30 | $48.08 | $48.22 | $48.22 | 211,903 |
| 2022-07-19 | $48.09 | $48.16 | $48.05 | $48.06 | $48.06 | 95,631 |
| 2022-07-18 | $48.13 | $48.21 | $48.05 | $48.10 | $48.10 | 398,320 |
| 2022-07-15 | $48.20 | $48.37 | $48.19 | $48.33 | $48.18 | 175,747 |
| 2022-07-14 | $48.10 | $48.26 | $48.04 | $48.26 | $48.11 | 81,631 |
| 2022-07-13 | $48.12 | $48.46 | $48.11 | $48.45 | $48.30 | 306,146 |
| 2022-07-12 | $48.34 | $48.47 | $48.31 | $48.41 | $48.26 | 117,656 |
| 2022-07-11 | $48.26 | $48.35 | $48.25 | $48.25 | $48.10 | 131,730 |
| 2022-07-08 | $48.15 | $48.26 | $48.10 | $48.14 | $47.99 | 83,277 |
| 2022-07-07 | $48.37 | $48.40 | $48.25 | $48.27 | $48.12 | 167,262 |
| 2022-07-06 | $48.64 | $48.68 | $48.35 | $48.43 | $48.28 | 244,934 |
| 2022-07-05 | $48.58 | $48.68 | $48.52 | $48.58 | $48.43 | 126,108 |
| 2022-07-01 | $48.47 | $48.68 | $48.42 | $48.57 | $48.42 | 53,893 |
| 2022-06-30 | $48.15 | $48.28 | $48.15 | $48.15 | $48.00 | 104,582 |
| 2022-06-29 | $48.02 | $48.11 | $47.94 | $48.11 | $47.96 | 71,836 |
| 2022-06-28 | $48.02 | $48.05 | $47.92 | $47.98 | $47.83 | 105,676 |
| 2022-06-27 | $48.09 | $48.21 | $48.04 | $48.06 | $47.91 | 130,603 |
| 2022-06-24 | $48.29 | $48.40 | $48.20 | $48.36 | $48.21 | 128,993 |
| 2022-06-23 | $48.17 | $48.38 | $48.17 | $48.25 | $48.10 | 370,038 |
| 2022-06-22 | $48.21 | $48.21 | $47.91 | $48.05 | $47.90 | 91,754 |
| 2022-06-21 | $47.91 | $48.00 | $47.72 | $47.72 | $47.57 | 221,186 |
| 2022-06-17 | $48.10 | $48.14 | $47.89 | $48.10 | $47.82 | 339,071 |
| 2022-06-16 | $47.77 | $48.09 | $47.74 | $48.09 | $47.81 | 295,305 |
| 2022-06-15 | $47.91 | $48.24 | $47.85 | $48.12 | $47.84 | 173,988 |
| 2022-06-14 | $48.09 | $48.11 | $47.69 | $47.74 | $47.46 | 344,501 |
| 2022-06-13 | $48.38 | $48.43 | $47.88 | $48.02 | $47.74 | 233,457 |
| 2022-06-10 | $49.24 | $49.24 | $48.90 | $48.99 | $48.71 | 234,818 |
| 2022-06-09 | $49.35 | $49.42 | $49.31 | $49.31 | $49.02 | 160,821 |
| 2022-06-08 | $49.57 | $49.60 | $49.39 | $49.43 | $49.14 | 370,582 |
| 2022-06-07 | $49.50 | $49.68 | $49.50 | $49.54 | $49.25 | 551,313 |
| 2022-06-06 | $49.73 | $49.73 | $49.50 | $49.53 | $49.24 | 61,022 |
| 2022-06-03 | $49.73 | $49.78 | $49.69 | $49.75 | $49.46 | 117,588 |
| 2022-06-02 | $49.73 | $49.89 | $49.73 | $49.77 | $49.48 | 369,978 |
| 2022-06-01 | $49.93 | $50.02 | $49.63 | $49.63 | $49.34 | 211,456 |
| 2022-05-31 | $49.95 | $49.97 | $49.82 | $49.91 | $49.62 | 395,389 |
| 2022-05-27 | $50.10 | $50.23 | $50.10 | $50.17 | $49.88 | 98,620 |
| 2022-05-26 | $49.94 | $50.05 | $49.91 | $49.98 | $49.69 | 113,515 |
| 2022-05-25 | $49.82 | $49.97 | $49.79 | $49.88 | $49.59 | 135,957 |
| 2022-05-24 | $49.58 | $49.80 | $49.57 | $49.70 | $49.41 | 260,424 |
| 2022-05-23 | $49.54 | $49.60 | $49.40 | $49.44 | $49.15 | 100,623 |
| 2022-05-20 | $49.58 | $49.78 | $49.56 | $49.75 | $49.33 | 108,613 |
| 2022-05-19 | $49.63 | $49.80 | $49.63 | $49.64 | $49.22 | 217,118 |
| 2022-05-18 | $49.33 | $49.53 | $49.33 | $49.53 | $49.11 | 254,137 |
| 2022-05-17 | $49.46 | $49.53 | $49.36 | $49.36 | $48.94 | 230,576 |
| 2022-05-16 | $49.70 | $49.80 | $49.65 | $49.80 | $49.38 | 194,530 |
| 2022-05-13 | $49.70 | $49.78 | $49.57 | $49.62 | $49.20 | 122,550 |
| 2022-05-12 | $49.81 | $49.92 | $49.77 | $49.81 | $49.39 | 157,844 |
| 2022-05-11 | $49.51 | $49.83 | $49.51 | $49.83 | $49.41 | 210,170 |
| 2022-05-10 | $49.69 | $49.83 | $49.64 | $49.65 | $49.23 | 106,363 |
| 2022-05-09 | $49.41 | $49.61 | $49.32 | $49.61 | $49.19 | 295,191 |
| 2022-05-06 | $49.56 | $49.67 | $49.50 | $49.50 | $49.08 | 160,272 |
| 2022-05-05 | $49.89 | $49.98 | $49.58 | $49.73 | $49.31 | 95,963 |
| 2022-05-04 | $49.91 | $50.19 | $49.80 | $50.10 | $49.68 | 106,355 |
| 2022-05-03 | $50.00 | $50.13 | $49.93 | $49.97 | $49.55 | 190,674 |
| 2022-05-02 | $49.94 | $49.98 | $49.82 | $49.92 | $49.50 | 127,442 |
| 2022-04-29 | $50.19 | $50.35 | $50.10 | $50.13 | $49.71 | 100,332 |
| 2022-04-28 | $50.39 | $50.48 | $50.28 | $50.44 | $50.01 | 146,248 |
| 2022-04-27 | $50.60 | $50.67 | $50.40 | $50.47 | $50.04 | 167,933 |
| 2022-04-26 | $50.65 | $50.87 | $50.57 | $50.87 | $50.44 | 299,255 |
| 2022-04-25 | $50.56 | $50.61 | $50.46 | $50.54 | $50.11 | 149,919 |
| 2022-04-22 | $50.40 | $50.45 | $50.28 | $50.39 | $49.97 | 118,747 |
| 2022-04-21 | $50.62 | $50.64 | $50.35 | $50.47 | $50.04 | 668,315 |
| 2022-04-20 | $50.65 | $50.70 | $50.53 | $50.65 | $50.22 | 212,133 |
| 2022-04-19 | $50.52 | $50.61 | $50.41 | $50.46 | $50.03 | 256,730 |
| 2022-04-18 | $50.76 | $50.82 | $50.63 | $50.64 | $50.21 | 195,084 |
| 2022-04-14 | $51.20 | $51.20 | $50.84 | $50.91 | $50.37 | 112,330 |
| 2022-04-13 | $51.30 | $51.45 | $51.30 | $51.38 | $50.83 | 167,689 |
| 2022-04-12 | $51.22 | $51.35 | $51.19 | $51.25 | $50.70 | 303,683 |
| 2022-04-11 | $51.20 | $51.24 | $51.06 | $51.12 | $50.57 | 214,383 |
| 2022-04-08 | $51.45 | $51.57 | $51.31 | $51.36 | $50.81 | 96,437 |
| 2022-04-07 | $51.73 | $51.77 | $51.58 | $51.62 | $51.07 | 153,168 |
| 2022-04-06 | $51.73 | $51.86 | $51.70 | $51.84 | $51.29 | 126,850 |
| 2022-04-05 | $52.24 | $52.29 | $51.93 | $51.94 | $51.38 | 99,118 |
| 2022-04-04 | $52.35 | $52.44 | $52.23 | $52.41 | $51.85 | 157,812 |
| 2022-04-01 | $52.10 | $52.40 | $52.08 | $52.27 | $51.71 | 101,868 |
| 2022-03-31 | $52.42 | $52.48 | $52.36 | $52.45 | $51.89 | 106,810 |
| 2022-03-30 | $52.11 | $52.36 | $52.11 | $52.32 | $51.76 | 61,407 |
| 2022-03-29 | $52.00 | $52.22 | $52.00 | $52.22 | $51.66 | 137,596 |
| 2022-03-28 | $51.81 | $52.00 | $51.81 | $51.93 | $51.38 | 195,391 |
| 2022-03-25 | $51.96 | $51.97 | $51.69 | $51.76 | $51.21 | 165,416 |
| 2022-03-24 | $52.09 | $52.17 | $52.03 | $52.16 | $51.60 | 458,333 |
| 2022-03-23 | $52.15 | $52.32 | $52.07 | $52.27 | $51.71 | 399,818 |
| 2022-03-22 | $51.98 | $52.11 | $51.98 | $52.00 | $51.44 | 199,031 |
| 2022-03-21 | $52.33 | $52.37 | $52.13 | $52.16 | $51.60 | 531,849 |
| 2022-03-18 | $52.60 | $52.69 | $52.60 | $52.63 | $51.96 | 168,799 |
| 2022-03-17 | $52.52 | $52.58 | $52.42 | $52.49 | $51.82 | 228,191 |
| 2022-03-16 | $52.27 | $52.35 | $52.01 | $52.32 | $51.65 | 197,989 |
| 2022-03-15 | $52.32 | $52.41 | $52.17 | $52.22 | $51.55 | 419,081 |
| 2022-03-14 | $52.34 | $52.34 | $52.10 | $52.10 | $51.44 | 97,779 |
| 2022-03-11 | $52.67 | $52.75 | $52.64 | $52.65 | $51.98 | 54,396 |
| 2022-03-10 | $52.76 | $52.77 | $52.62 | $52.70 | $52.03 | 111,946 |
| 2022-03-09 | $53.01 | $53.05 | $52.89 | $52.97 | $52.30 | 118,715 |
| 2022-03-08 | $53.08 | $53.14 | $53.01 | $53.01 | $52.33 | 115,820 |
| 2022-03-07 | $53.39 | $53.53 | $53.30 | $53.40 | $52.72 | 70,715 |
| 2022-03-04 | $53.77 | $53.86 | $53.60 | $53.69 | $53.01 | 87,794 |
| 2022-03-03 | $53.49 | $53.59 | $53.42 | $53.57 | $52.89 | 148,483 |
| 2022-03-02 | $53.71 | $53.82 | $53.35 | $53.37 | $52.69 | 656,155 |
| 2022-03-01 | $53.95 | $54.23 | $53.95 | $54.10 | $53.41 | 320,343 |
| 2022-02-28 | $53.72 | $53.97 | $53.72 | $53.94 | $53.25 | 183,524 |
| 2022-02-25 | $53.49 | $53.65 | $53.49 | $53.60 | $52.92 | 236,048 |
| 2022-02-24 | $53.67 | $53.71 | $53.50 | $53.56 | $52.88 | 103,277 |
| 2022-02-23 | $53.65 | $53.69 | $53.55 | $53.58 | $52.90 | 114,541 |
| 2022-02-22 | $53.81 | $53.87 | $53.73 | $53.84 | $53.15 | 70,574 |
| 2022-02-18 | $53.97 | $54.02 | $53.94 | $53.99 | $53.21 | 79,177 |
| 2022-02-17 | $53.93 | $54.02 | $53.88 | $53.94 | $53.16 | 52,406 |
| 2022-02-16 | $53.95 | $53.95 | $53.68 | $53.84 | $53.06 | 135,847 |
| 2022-02-15 | $53.82 | $53.89 | $53.75 | $53.82 | $53.04 | 115,700 |
| 2022-02-14 | $54.02 | $54.04 | $53.86 | $53.91 | $53.13 | 209,600 |
| 2022-02-11 | $54.00 | $54.28 | $53.93 | $54.25 | $53.47 | 161,983 |
| 2022-02-10 | $54.25 | $54.25 | $53.86 | $53.86 | $53.08 | 274,230 |
| 2022-02-09 | $54.40 | $54.50 | $54.38 | $54.43 | $53.64 | 168,286 |
| 2022-02-08 | $54.32 | $54.37 | $54.29 | $54.34 | $53.55 | 142,174 |
| 2022-02-07 | $54.43 | $54.56 | $54.39 | $54.45 | $53.66 | 113,008 |
| 2022-02-04 | $54.57 | $54.60 | $54.40 | $54.47 | $53.68 | 435,108 |
| 2022-02-03 | $54.76 | $54.87 | $54.73 | $54.77 | $53.98 | 215,206 |
| 2022-02-02 | $54.96 | $55.14 | $54.95 | $55.03 | $54.23 | 555,061 |
| 2022-02-01 | $54.94 | $54.97 | $54.83 | $54.92 | $54.13 | 291,458 |
| 2022-01-31 | $54.86 | $54.99 | $54.83 | $54.95 | $54.16 | 367,309 |
| 2022-01-28 | $54.85 | $55.04 | $54.79 | $54.99 | $54.20 | 170,368 |
| 2022-01-27 | $55.01 | $55.14 | $54.99 | $55.02 | $54.22 | 80,404 |
| 2022-01-26 | $55.15 | $55.21 | $54.79 | $54.79 | $54.00 | 168,852 |
| 2022-01-25 | $55.12 | $55.17 | $55.03 | $55.06 | $54.26 | 193,413 |
| 2022-01-24 | $55.36 | $55.36 | $55.12 | $55.18 | $54.38 | 202,125 |
| 2022-01-21 | $55.34 | $55.40 | $55.28 | $55.29 | $54.39 | 144,586 |
| 2022-01-20 | $55.21 | $55.21 | $55.12 | $55.19 | $54.29 | 408,924 |
| 2022-01-19 | $55.09 | $55.21 | $55.04 | $55.13 | $54.24 | 122,087 |
| 2022-01-18 | $55.14 | $55.19 | $54.96 | $54.96 | $54.07 | 279,036 |
| 2022-01-14 | $55.54 | $55.61 | $55.29 | $55.30 | $54.40 | 222,704 |
| 2022-01-13 | $55.51 | $55.62 | $55.51 | $55.59 | $54.69 | 128,937 |
| 2022-01-12 | $55.59 | $55.63 | $55.51 | $55.54 | $54.64 | 153,897 |
| 2022-01-11 | $55.47 | $55.59 | $55.45 | $55.59 | $54.69 | 265,462 |
| 2022-01-10 | $55.41 | $55.46 | $55.35 | $55.43 | $54.53 | 104,630 |
| 2022-01-07 | $55.67 | $55.70 | $55.43 | $55.51 | $54.61 | 121,786 |
| 2022-01-06 | $55.60 | $55.79 | $55.57 | $55.79 | $54.88 | 105,295 |
| 2022-01-05 | $55.92 | $55.93 | $55.73 | $55.74 | $54.84 | 223,052 |
| 2022-01-04 | $55.85 | $55.90 | $55.80 | $55.90 | $54.99 | 96,413 |
| 2022-01-03 | $56.14 | $56.14 | $55.90 | $55.90 | $54.99 | 213,112 |
| 2021-12-31 | $56.28 | $56.38 | $56.26 | $56.36 | $55.45 | 56,625 |
| 2021-12-30 | $56.25 | $56.30 | $56.17 | $56.28 | $55.37 | 113,048 |
| 2021-12-29 | $56.17 | $56.20 | $56.10 | $56.12 | $55.21 | 80,720 |
| 2021-12-28 | $56.37 | $56.47 | $56.26 | $56.27 | $55.36 | 159,984 |
| 2021-12-27 | $56.24 | $56.33 | $56.24 | $56.27 | $55.36 | 202,604 |
| 2021-12-23 | $56.33 | $56.33 | $56.21 | $56.24 | $55.33 | 91,096 |
| 2021-12-22 | $56.31 | $56.37 | $56.25 | $56.37 | $55.45 | 139,467 |
| 2021-12-21 | $56.18 | $56.27 | $56.11 | $56.20 | $55.29 | 92,589 |
| 2021-12-20 | $56.50 | $56.50 | $56.29 | $56.34 | $55.43 | 134,464 |
| 2021-12-17 | $56.54 | $56.63 | $56.51 | $56.54 | $55.52 | 75,524 |
| 2021-12-16 | $56.46 | $56.56 | $56.46 | $56.53 | $55.51 | 73,258 |
| 2021-12-15 | $56.33 | $56.47 | $56.28 | $56.40 | $55.38 | 180,211 |
| 2021-12-14 | $56.50 | $56.50 | $56.38 | $56.47 | $55.45 | 64,402 |
| 2021-12-13 | $56.55 | $56.67 | $56.51 | $56.67 | $55.64 | 353,197 |
| 2021-12-10 | $56.48 | $56.52 | $56.39 | $56.41 | $55.39 | 122,264 |
| 2021-12-09 | $56.41 | $56.47 | $56.37 | $56.47 | $55.45 | 177,448 |
| 2021-12-08 | $56.46 | $56.47 | $56.32 | $56.39 | $55.37 | 210,582 |
| 2021-12-07 | $56.50 | $56.57 | $56.46 | $56.51 | $55.49 | 103,720 |
| 2021-12-06 | $56.64 | $56.68 | $56.51 | $56.53 | $55.51 | 139,005 |
| 2021-12-03 | $56.40 | $56.72 | $56.39 | $56.68 | $55.65 | 134,593 |
| 2021-12-02 | $56.46 | $56.51 | $56.36 | $56.43 | $55.41 | 206,121 |
| 2021-12-01 | $56.41 | $56.51 | $56.32 | $56.47 | $55.45 | 493,810 |
| 2021-11-30 | $56.49 | $56.54 | $56.33 | $56.45 | $55.43 | 114,926 |
| 2021-11-29 | $56.17 | $56.37 | $56.17 | $56.30 | $55.28 | 386,293 |
| 2021-11-26 | $56.26 | $56.38 | $56.26 | $56.38 | $55.36 | 24,460 |
| 2021-11-24 | $55.99 | $56.14 | $55.99 | $56.13 | $55.11 | 143,136 |
| 2021-11-23 | $56.23 | $56.23 | $56.04 | $56.04 | $55.03 | 104,538 |
| 2021-11-22 | $56.38 | $56.43 | $56.27 | $56.27 | $55.25 | 140,970 |
| 2021-11-19 | $56.63 | $56.66 | $56.57 | $56.60 | $55.48 | 362,101 |
| 2021-11-18 | $56.42 | $56.53 | $56.42 | $56.52 | $55.40 | 164,163 |
| 2021-11-17 | $56.35 | $56.46 | $56.33 | $56.45 | $55.33 | 214,916 |
| 2021-11-16 | $56.42 | $56.48 | $56.38 | $56.40 | $55.28 | 181,505 |
| 2021-11-15 | $56.59 | $56.60 | $56.40 | $56.41 | $55.29 | 94,915 |
| 2021-11-12 | $56.60 | $56.68 | $56.57 | $56.59 | $55.47 | 197,060 |
| 2021-11-11 | $56.70 | $56.70 | $56.60 | $56.65 | $55.53 | 87,052 |
| 2021-11-10 | $56.91 | $56.91 | $56.59 | $56.65 | $55.53 | 72,594 |
| 2021-11-09 | $56.93 | $57.00 | $56.91 | $56.92 | $55.79 | 174,117 |
| 2021-11-08 | $56.86 | $56.90 | $56.82 | $56.82 | $55.70 | 82,635 |
| 2021-11-05 | $56.77 | $56.95 | $56.77 | $56.91 | $55.78 | 119,328 |
| 2021-11-04 | $56.58 | $56.74 | $56.58 | $56.71 | $55.59 | 106,837 |
| 2021-11-03 | $56.67 | $56.69 | $56.51 | $56.60 | $55.48 | 127,604 |
| 2021-11-02 | $56.58 | $56.68 | $56.58 | $56.65 | $55.53 | 75,391 |
| 2021-11-01 | $56.49 | $56.61 | $56.49 | $56.60 | $55.48 | 72,049 |
| 2021-10-29 | $56.53 | $56.70 | $56.53 | $56.66 | $55.54 | 80,142 |
| 2021-10-28 | $56.77 | $56.77 | $56.58 | $56.65 | $55.53 | 68,714 |
| 2021-10-27 | $56.61 | $56.75 | $56.53 | $56.64 | $55.52 | 136,497 |
| 2021-10-26 | $56.52 | $56.54 | $56.44 | $56.54 | $55.42 | 103,803 |
| 2021-10-25 | $56.39 | $56.46 | $56.39 | $56.42 | $55.30 | 88,508 |
| 2021-10-22 | $56.42 | $56.46 | $56.32 | $56.44 | $55.32 | 163,092 |
| 2021-10-21 | $56.51 | $56.51 | $56.26 | $56.26 | $55.15 | 85,355 |
| 2021-10-20 | $56.43 | $56.47 | $56.39 | $56.42 | $55.30 | 176,841 |
| 2021-10-19 | $56.50 | $56.52 | $56.39 | $56.39 | $55.27 | 76,979 |
| 2021-10-18 | $56.50 | $56.57 | $56.43 | $56.54 | $55.42 | 371,948 |
| 2021-10-15 | $56.75 | $56.75 | $56.59 | $56.61 | $55.40 | 56,948 |
| 2021-10-14 | $56.70 | $56.79 | $56.67 | $56.75 | $55.53 | 117,304 |
| 2021-10-13 | $56.58 | $56.67 | $56.55 | $56.66 | $55.45 | 154,245 |
| 2021-10-12 | $56.55 | $56.58 | $56.44 | $56.57 | $55.36 | 67,999 |
| 2021-10-11 | $56.38 | $56.49 | $56.36 | $56.36 | $55.15 | 184,609 |
| 2021-10-08 | $56.58 | $56.58 | $56.43 | $56.46 | $55.25 | 116,766 |
| 2021-10-07 | $56.70 | $56.70 | $56.56 | $56.57 | $55.36 | 347,239 |
| 2021-10-06 | $56.70 | $56.79 | $56.70 | $56.77 | $55.55 | 233,189 |
| 2021-10-05 | $56.86 | $56.86 | $56.70 | $56.71 | $55.50 | 48,117 |
| 2021-10-04 | $56.98 | $56.98 | $56.80 | $56.86 | $55.64 | 280,681 |
| 2021-10-01 | $56.90 | $57.00 | $56.85 | $56.98 | $55.76 | 185,985 |
| 2021-09-30 | $56.85 | $56.85 | $56.78 | $56.80 | $55.58 | 99,490 |
| 2021-09-29 | $56.90 | $56.93 | $56.78 | $56.83 | $55.61 | 58,307 |
| 2021-09-28 | $56.82 | $56.85 | $56.72 | $56.77 | $55.55 | 150,404 |
| 2021-09-27 | $57.06 | $57.06 | $56.99 | $57.04 | $55.82 | 211,018 |
| 2021-09-24 | $57.20 | $57.21 | $57.06 | $57.08 | $55.86 | 80,561 |
| 2021-09-23 | $57.34 | $57.35 | $57.20 | $57.21 | $55.98 | 210,393 |
| 2021-09-22 | $57.51 | $57.52 | $57.39 | $57.48 | $56.25 | 201,749 |
| 2021-09-21 | $57.43 | $57.45 | $57.39 | $57.44 | $56.21 | 74,332 |
| 2021-09-20 | $57.38 | $57.48 | $57.37 | $57.43 | $56.20 | 85,605 |
| 2021-09-17 | $57.46 | $57.46 | $57.36 | $57.40 | $56.07 | 59,547 |
| 2021-09-16 | $57.47 | $57.58 | $57.44 | $57.58 | $56.25 | 96,174 |
| 2021-09-15 | $57.67 | $57.67 | $57.54 | $57.61 | $56.28 | 59,987 |
| 2021-09-14 | $57.66 | $57.74 | $57.55 | $57.69 | $56.36 | 90,418 |
| 2021-09-13 | $57.50 | $57.56 | $57.50 | $57.52 | $56.19 | 72,327 |
| 2021-09-10 | $57.50 | $57.54 | $57.38 | $57.40 | $56.07 | 34,056 |
| 2021-09-09 | $57.43 | $57.58 | $57.37 | $57.53 | $56.20 | 449,029 |
| 2021-09-08 | $57.39 | $57.44 | $57.36 | $57.41 | $56.08 | 87,814 |
| 2021-09-07 | $57.28 | $57.37 | $57.25 | $57.25 | $55.93 | 92,184 |
| 2021-09-03 | $57.48 | $57.48 | $57.38 | $57.40 | $56.07 | 86,166 |
| 2021-09-02 | $57.50 | $57.55 | $57.47 | $57.53 | $56.20 | 97,333 |
| 2021-09-01 | $57.47 | $57.52 | $57.40 | $57.44 | $56.11 | 56,032 |
| 2021-08-31 | $57.52 | $57.54 | $57.41 | $57.43 | $56.10 | 81,898 |
| 2021-08-30 | $57.43 | $57.51 | $57.39 | $57.51 | $56.18 | 83,997 |
| 2021-08-27 | $57.31 | $57.43 | $57.27 | $57.43 | $56.10 | 115,261 |
| 2021-08-26 | $57.32 | $57.32 | $57.20 | $57.26 | $55.93 | 61,422 |
| 2021-08-25 | $57.31 | $57.33 | $57.13 | $57.19 | $55.87 | 48,787 |
| 2021-08-24 | $57.31 | $57.36 | $57.27 | $57.30 | $55.97 | 57,496 |
| 2021-08-23 | $57.40 | $57.41 | $57.32 | $57.38 | $56.05 | 307,661 |
| 2021-08-20 | $57.47 | $57.48 | $57.41 | $57.46 | $56.03 | 46,164 |
| 2021-08-19 | $57.48 | $57.50 | $57.44 | $57.47 | $56.05 | 42,807 |
| 2021-08-18 | $57.41 | $57.43 | $57.29 | $57.35 | $55.93 | 76,974 |
| 2021-08-17 | $57.37 | $57.49 | $57.37 | $57.43 | $56.01 | 118,163 |
| 2021-08-16 | $57.49 | $57.58 | $57.47 | $57.47 | $56.04 | 22,257 |
| 2021-08-13 | $57.22 | $57.47 | $57.22 | $57.47 | $56.04 | 58,216 |
| 2021-08-12 | $57.30 | $57.30 | $57.11 | $57.21 | $55.79 | 66,892 |
| 2021-08-11 | $57.23 | $57.25 | $57.12 | $57.22 | $55.80 | 76,984 |
| 2021-08-10 | $57.28 | $57.29 | $57.16 | $57.24 | $55.82 | 275,729 |
| 2021-08-09 | $57.38 | $57.41 | $57.21 | $57.23 | $55.81 | 75,858 |
| 2021-08-06 | $57.40 | $57.40 | $57.27 | $57.27 | $55.85 | 48,866 |
| 2021-08-05 | $57.57 | $57.61 | $57.52 | $57.52 | $56.09 | 55,675 |
| 2021-08-04 | $57.71 | $57.77 | $57.51 | $57.66 | $56.23 | 147,327 |
| 2021-08-03 | $57.62 | $57.68 | $57.62 | $57.65 | $56.22 | 95,453 |
| 2021-08-02 | $57.53 | $57.73 | $57.53 | $57.64 | $56.21 | 111,876 |
| 2021-07-30 | $57.50 | $57.59 | $57.47 | $57.59 | $56.16 | 85,696 |
| 2021-07-29 | $57.48 | $57.48 | $57.39 | $57.45 | $56.02 | 46,484 |
| 2021-07-28 | $57.49 | $57.55 | $57.31 | $57.55 | $56.12 | 80,727 |
| 2021-07-27 | $57.60 | $57.60 | $57.44 | $57.49 | $56.06 | 39,945 |
| 2021-07-26 | $57.46 | $57.46 | $57.36 | $57.36 | $55.94 | 76,190 |
| 2021-07-23 | $57.27 | $57.39 | $57.27 | $57.37 | $55.95 | 37,190 |
| 2021-07-22 | $57.39 | $57.47 | $57.33 | $57.45 | $56.02 | 157,261 |
| 2021-07-21 | $57.27 | $57.27 | $57.20 | $57.20 | $55.78 | 66,040 |
| 2021-07-20 | $57.63 | $57.64 | $57.36 | $57.41 | $55.99 | 58,486 |
| 2021-07-19 | $57.52 | $57.65 | $57.51 | $57.52 | $56.09 | 135,129 |
| 2021-07-16 | $57.30 | $57.41 | $57.30 | $57.41 | $55.89 | 101,258 |
| 2021-07-15 | $57.41 | $57.49 | $57.32 | $57.45 | $55.93 | 87,371 |
| 2021-07-14 | $57.35 | $57.39 | $57.27 | $57.39 | $55.87 | 97,768 |
| 2021-07-13 | $57.28 | $57.33 | $57.10 | $57.13 | $55.62 | 167,189 |
| 2021-07-12 | $57.31 | $57.32 | $57.20 | $57.26 | $55.75 | 75,838 |
| 2021-07-09 | $57.26 | $57.29 | $57.21 | $57.25 | $55.73 | 86,484 |
| 2021-07-08 | $57.43 | $57.49 | $57.41 | $57.46 | $55.94 | 81,559 |
| 2021-07-07 | $57.39 | $57.46 | $57.34 | $57.42 | $55.90 | 96,508 |
| 2021-07-06 | $57.21 | $57.36 | $57.21 | $57.30 | $55.78 | 91,053 |
| 2021-07-02 | $57.02 | $57.19 | $57.02 | $57.19 | $55.68 | 71,628 |
| 2021-07-01 | $57.15 | $57.15 | $56.96 | $57.02 | $55.51 | 106,827 |
| 2021-06-30 | $57.09 | $57.14 | $57.02 | $57.06 | $55.55 | 92,490 |
| 2021-06-29 | $56.91 | $57.01 | $56.91 | $56.98 | $55.47 | 70,732 |
| 2021-06-28 | $56.96 | $57.05 | $56.96 | $57.02 | $55.51 | 168,919 |
| 2021-06-25 | $56.92 | $56.96 | $56.74 | $56.80 | $55.30 | 55,575 |
| 2021-06-24 | $56.90 | $56.97 | $56.88 | $56.92 | $55.42 | 32,564 |
| 2021-06-23 | $56.85 | $56.90 | $56.83 | $56.85 | $55.34 | 37,454 |
| 2021-06-22 | $56.74 | $56.93 | $56.74 | $56.93 | $55.43 | 129,277 |
| 2021-06-21 | $56.89 | $56.91 | $56.81 | $56.82 | $55.32 | 67,554 |
| 2021-06-18 | $57.08 | $57.19 | $56.92 | $57.19 | $55.59 | 44,345 |
| 2021-06-17 | $56.89 | $57.14 | $56.88 | $56.99 | $55.40 | 68,955 |
| 2021-06-16 | $57.01 | $57.04 | $56.72 | $56.74 | $55.15 | 93,792 |
| 2021-06-15 | $56.93 | $56.98 | $56.90 | $56.96 | $55.37 | 51,639 |
| 2021-06-14 | $57.04 | $57.05 | $56.91 | $56.94 | $55.34 | 218,198 |
| 2021-06-11 | $57.12 | $57.12 | $57.02 | $57.04 | $55.45 | 94,622 |
| 2021-06-10 | $56.92 | $57.13 | $56.90 | $57.13 | $55.53 | 111,140 |
| 2021-06-09 | $57.00 | $57.06 | $56.95 | $56.97 | $55.38 | 93,644 |
| 2021-06-08 | $56.98 | $56.98 | $56.85 | $56.88 | $55.29 | 84,210 |
| 2021-06-07 | $56.87 | $56.87 | $56.68 | $56.75 | $55.16 | 397,218 |
| 2021-06-04 | $56.70 | $56.84 | $56.67 | $56.84 | $55.25 | 40,130 |
| 2021-06-03 | $56.62 | $56.67 | $56.59 | $56.59 | $55.01 | 132,103 |
| 2021-06-02 | $56.68 | $56.76 | $56.66 | $56.71 | $55.12 | 167,337 |
| 2021-06-01 | $56.59 | $56.63 | $56.49 | $56.63 | $55.05 | 82,550 |
| 2021-05-28 | $56.61 | $56.70 | $56.52 | $56.67 | $55.08 | 83,280 |
| 2021-05-27 | $56.53 | $56.60 | $56.51 | $56.57 | $54.99 | 66,880 |
| 2021-05-26 | $56.66 | $56.77 | $56.60 | $56.64 | $55.06 | 67,395 |
| 2021-05-25 | $56.69 | $56.78 | $56.60 | $56.73 | $55.14 | 162,066 |
| 2021-05-24 | $56.54 | $56.96 | $56.51 | $56.60 | $55.02 | 384,202 |
| 2021-05-21 | $56.59 | $56.63 | $56.46 | $56.52 | $54.85 | 61,995 |
| 2021-05-20 | $56.37 | $56.59 | $56.37 | $56.54 | $54.87 | 43,084 |
| 2021-05-19 | $56.44 | $56.54 | $56.28 | $56.36 | $54.70 | 124,290 |
| 2021-05-18 | $56.48 | $56.52 | $56.44 | $56.46 | $54.80 | 43,353 |
| 2021-05-17 | $56.49 | $56.54 | $56.41 | $56.45 | $54.78 | 43,227 |
| 2021-05-14 | $56.55 | $56.55 | $56.43 | $56.52 | $54.85 | 94,357 |
| 2021-05-13 | $56.41 | $56.46 | $56.35 | $56.44 | $54.77 | 81,709 |
| 2021-05-12 | $56.36 | $56.38 | $56.23 | $56.28 | $54.61 | 301,749 |
| 2021-05-11 | $56.52 | $56.56 | $56.44 | $56.50 | $54.83 | 91,245 |
| 2021-05-10 | $56.71 | $56.74 | $56.58 | $56.58 | $54.91 | 53,170 |
| 2021-05-07 | $56.81 | $56.82 | $56.60 | $56.65 | $54.98 | 59,453 |
| 2021-05-06 | $56.57 | $56.73 | $56.57 | $56.72 | $55.05 | 152,058 |
| 2021-05-05 | $56.51 | $56.66 | $56.50 | $56.66 | $54.99 | 50,200 |
| 2021-05-04 | $56.57 | $56.69 | $56.56 | $56.60 | $54.93 | 114,078 |
| 2021-05-03 | $56.49 | $56.63 | $56.49 | $56.55 | $54.88 | 36,464 |
| 2021-04-30 | $56.43 | $56.54 | $56.42 | $56.48 | $54.81 | 101,825 |
| 2021-04-29 | $56.26 | $56.47 | $56.26 | $56.43 | $54.76 | 61,296 |
| 2021-04-28 | $56.38 | $56.52 | $56.38 | $56.52 | $54.85 | 85,804 |
| 2021-04-27 | $56.43 | $56.53 | $56.32 | $56.36 | $54.70 | 33,273 |
| 2021-04-26 | $56.58 | $56.62 | $56.47 | $56.50 | $54.83 | 85,593 |
| 2021-04-23 | $56.63 | $56.63 | $56.38 | $56.55 | $54.88 | 152,269 |
| 2021-04-22 | $56.59 | $56.63 | $56.42 | $56.63 | $54.96 | 52,969 |
| 2021-04-21 | $56.53 | $56.55 | $56.40 | $56.55 | $54.88 | 78,792 |
| 2021-04-20 | $56.45 | $56.59 | $56.43 | $56.58 | $54.91 | 114,086 |
| 2021-04-19 | $56.45 | $56.53 | $56.40 | $56.47 | $54.80 | 69,651 |
| 2021-04-16 | $56.52 | $56.60 | $56.50 | $56.53 | $54.78 | 39,729 |
| 2021-04-15 | $56.60 | $56.77 | $56.53 | $56.73 | $54.97 | 85,966 |
| 2021-04-14 | $56.42 | $56.45 | $56.38 | $56.43 | $54.68 | 85,532 |
| 2021-04-13 | $56.27 | $56.45 | $56.27 | $56.44 | $54.69 | 92,578 |
| 2021-04-12 | $56.38 | $56.38 | $56.27 | $56.30 | $54.55 | 503,107 |
| 2021-04-09 | $56.37 | $56.43 | $56.29 | $56.39 | $54.64 | 53,246 |
| 2021-04-08 | $56.36 | $56.43 | $56.26 | $56.42 | $54.67 | 134,916 |
| 2021-04-07 | $56.35 | $56.42 | $56.22 | $56.30 | $54.56 | 106,242 |
| 2021-04-06 | $56.25 | $56.45 | $56.25 | $56.44 | $54.69 | 459,274 |
| 2021-04-05 | $56.23 | $56.23 | $56.02 | $56.12 | $54.38 | 90,471 |
| 2021-04-01 | $56.21 | $56.32 | $56.07 | $56.32 | $54.57 | 145,843 |
| 2021-03-31 | $55.96 | $56.08 | $55.96 | $56.02 | $54.28 | 82,148 |
| 2021-03-30 | $55.89 | $56.07 | $55.82 | $56.04 | $54.30 | 116,891 |
| 2021-03-29 | $56.06 | $56.06 | $55.86 | $55.92 | $54.19 | 62,569 |
| 2021-03-26 | $56.00 | $56.00 | $55.79 | $55.96 | $54.23 | 417,475 |
| 2021-03-25 | $56.21 | $56.21 | $55.97 | $56.04 | $54.30 | 90,958 |
| 2021-03-24 | $55.95 | $56.17 | $55.95 | $56.17 | $54.43 | 55,584 |
| 2021-03-23 | $56.00 | $56.15 | $56.00 | $56.08 | $54.34 | 65,483 |
| 2021-03-22 | $55.96 | $56.02 | $55.93 | $55.99 | $54.25 | 32,656 |
| 2021-03-19 | $56.00 | $56.03 | $55.80 | $55.96 | $54.15 | 76,940 |
| 2021-03-18 | $55.81 | $55.96 | $55.75 | $55.85 | $54.04 | 78,631 |
| 2021-03-17 | $56.03 | $56.14 | $55.93 | $56.11 | $54.30 | 81,395 |
| 2021-03-16 | $56.28 | $56.32 | $56.09 | $56.10 | $54.28 | 43,992 |
| 2021-03-15 | $56.16 | $56.20 | $56.10 | $56.18 | $54.36 | 55,432 |
| 2021-03-12 | $56.03 | $56.09 | $55.97 | $55.97 | $54.16 | 94,884 |
| 2021-03-11 | $56.30 | $56.38 | $56.12 | $56.33 | $54.50 | 146,386 |
| 2021-03-10 | $56.25 | $56.32 | $56.21 | $56.32 | $54.50 | 132,655 |
| 2021-03-09 | $56.12 | $56.31 | $56.12 | $56.31 | $54.49 | 63,895 |
| 2021-03-08 | $56.29 | $56.29 | $56.00 | $56.00 | $54.19 | 60,591 |
| 2021-03-05 | $56.20 | $56.35 | $56.20 | $56.34 | $54.51 | 40,864 |
| 2021-03-04 | $56.41 | $56.58 | $56.25 | $56.32 | $54.49 | 48,992 |
| 2021-03-03 | $56.67 | $56.67 | $56.43 | $56.49 | $54.66 | 24,535 |
| 2021-03-02 | $56.54 | $56.69 | $56.54 | $56.66 | $54.82 | 120,817 |
| 2021-03-01 | $56.72 | $56.72 | $56.55 | $56.60 | $54.77 | 89,537 |
| 2021-02-26 | $56.67 | $56.86 | $56.37 | $56.86 | $55.02 | 101,297 |
| 2021-02-25 | $56.46 | $56.52 | $55.97 | $56.24 | $54.42 | 122,778 |
| 2021-02-24 | $56.56 | $56.72 | $56.53 | $56.72 | $54.88 | 115,007 |
| 2021-02-23 | $56.79 | $56.80 | $56.65 | $56.74 | $54.90 | 54,071 |
| 2021-02-22 | $56.75 | $56.93 | $56.69 | $56.71 | $54.87 | 49,832 |
| 2021-02-19 | $57.00 | $57.08 | $56.86 | $56.88 | $54.97 | 76,061 |
| 2021-02-18 | $57.12 | $57.17 | $57.00 | $57.16 | $55.24 | 42,173 |
| 2021-02-17 | $57.16 | $57.16 | $57.02 | $57.16 | $55.24 | 108,794 |
| 2021-02-16 | $57.14 | $57.15 | $56.95 | $56.96 | $55.05 | 89,453 |
| 2021-02-12 | $57.31 | $57.32 | $57.17 | $57.26 | $55.34 | 81,014 |
| 2021-02-11 | $57.51 | $57.51 | $57.36 | $57.43 | $55.50 | 42,873 |
| 2021-02-10 | $57.46 | $57.48 | $57.33 | $57.44 | $55.51 | 56,264 |
| 2021-02-09 | $57.47 | $57.47 | $57.30 | $57.40 | $55.47 | 55,855 |
| 2021-02-08 | $57.25 | $57.47 | $57.23 | $57.42 | $55.49 | 59,987 |
| 2021-02-05 | $57.34 | $57.39 | $57.22 | $57.22 | $55.30 | 113,655 |
| 2021-02-04 | $57.19 | $57.30 | $57.19 | $57.28 | $55.35 | 50,069 |
| 2021-02-03 | $57.57 | $57.63 | $57.14 | $57.27 | $55.34 | 100,661 |
| 2021-02-02 | $57.27 | $57.28 | $57.21 | $57.25 | $55.33 | 96,605 |
| 2021-02-01 | $57.38 | $57.44 | $57.29 | $57.38 | $55.45 | 167,677 |
| 2021-01-29 | $57.27 | $57.35 | $57.21 | $57.34 | $55.41 | 76,036 |
| 2021-01-28 | $57.40 | $57.40 | $57.28 | $57.35 | $55.42 | 57,483 |
| 2021-01-27 | $57.44 | $57.50 | $57.38 | $57.44 | $55.51 | 164,022 |
| 2021-01-26 | $57.35 | $57.43 | $57.35 | $57.42 | $55.49 | 134,180 |
| 2021-01-25 | $57.45 | $57.51 | $57.36 | $57.46 | $55.53 | 46,489 |
| 2021-01-22 | $57.38 | $57.42 | $57.32 | $57.41 | $55.48 | 101,220 |
| 2021-01-21 | $57.32 | $57.37 | $57.20 | $57.26 | $55.34 | 228,205 |
| 2021-01-20 | $57.39 | $57.40 | $57.27 | $57.40 | $55.47 | 54,321 |
| 2021-01-19 | $57.23 | $57.40 | $57.23 | $57.32 | $55.39 | 57,654 |
| 2021-01-15 | $57.41 | $57.41 | $57.29 | $57.40 | $55.40 | 230,628 |
| 2021-01-14 | $57.34 | $57.38 | $57.18 | $57.26 | $55.26 | 99,002 |
| 2021-01-13 | $57.24 | $57.37 | $57.21 | $57.35 | $55.35 | 84,883 |
| 2021-01-12 | $57.10 | $57.20 | $57.01 | $57.20 | $55.20 | 63,349 |
| 2021-01-11 | $57.22 | $57.22 | $57.12 | $57.12 | $55.13 | 138,378 |
| 2021-01-08 | $57.14 | $57.24 | $57.07 | $57.12 | $55.13 | 135,871 |
| 2021-01-07 | $57.13 | $57.26 | $57.13 | $57.22 | $55.22 | 193,329 |
| 2021-01-06 | $57.31 | $57.31 | $57.17 | $57.22 | $55.22 | 378,322 |
| 2021-01-05 | $57.61 | $57.61 | $57.49 | $57.56 | $55.55 | 154,328 |
| 2021-01-04 | $57.59 | $57.71 | $57.59 | $57.70 | $55.69 | 122,202 |
| 2020-12-31 | $57.66 | $57.72 | $57.63 | $57.67 | $55.66 | 65,105 |
| 2020-12-30 | $57.61 | $57.68 | $57.54 | $57.67 | $55.66 | 67,755 |
| 2020-12-29 | $57.53 | $57.60 | $57.51 | $57.58 | $55.57 | 49,667 |
| 2020-12-28 | $57.45 | $57.57 | $57.36 | $57.51 | $55.50 | 63,974 |
| 2020-12-24 | $57.38 | $57.60 | $57.38 | $57.51 | $55.50 | 38,326 |
| 2020-12-23 | $57.48 | $57.51 | $57.36 | $57.40 | $55.40 | 62,448 |
| 2020-12-22 | $57.56 | $57.56 | $57.49 | $57.54 | $55.53 | 81,081 |
| 2020-12-21 | $57.44 | $57.60 | $57.37 | $57.49 | $55.48 | 80,525 |
| 2020-12-18 | $58.72 | $58.72 | $58.56 | $58.65 | $55.48 | 189,072 |
| 2020-12-17 | $58.75 | $58.81 | $58.54 | $58.65 | $55.48 | 39,163 |
| 2020-12-16 | $58.53 | $58.67 | $58.47 | $58.60 | $55.43 | 62,949 |
| 2020-12-15 | $58.62 | $58.65 | $58.55 | $58.62 | $55.45 | 35,967 |
| 2020-12-14 | $58.55 | $58.68 | $58.45 | $58.64 | $55.47 | 105,626 |
| 2020-12-11 | $58.67 | $58.72 | $58.60 | $58.67 | $55.50 | 138,746 |
| 2020-12-10 | $58.55 | $58.62 | $58.44 | $58.61 | $55.44 | 54,617 |
| 2020-12-09 | $59.01 | $59.01 | $58.16 | $58.49 | $55.33 | 61,148 |
| 2020-12-08 | $58.64 | $58.67 | $58.57 | $58.59 | $55.42 | 200,384 |
| 2020-12-07 | $58.56 | $58.63 | $58.55 | $58.61 | $55.44 | 106,254 |
| 2020-12-04 | $58.43 | $58.43 | $58.34 | $58.40 | $55.24 | 65,807 |
| 2020-12-03 | $58.51 | $58.61 | $58.48 | $58.61 | $55.44 | 95,362 |
| 2020-12-02 | $58.36 | $58.42 | $58.32 | $58.38 | $55.23 | 32,670 |
| 2020-12-01 | $58.50 | $58.54 | $58.27 | $58.44 | $55.28 | 50,508 |
| 2020-11-30 | $58.43 | $58.59 | $58.42 | $58.51 | $55.35 | 35,809 |
| 2020-11-27 | $58.40 | $58.52 | $58.40 | $58.52 | $55.35 | 12,254 |
| 2020-11-25 | $58.41 | $58.48 | $58.37 | $58.40 | $55.24 | 39,832 |
| 2020-11-24 | $58.43 | $58.43 | $58.30 | $58.34 | $55.19 | 64,944 |
| 2020-11-23 | $58.45 | $58.46 | $58.27 | $58.37 | $55.22 | 148,144 |
| 2020-11-20 | $58.46 | $58.58 | $58.42 | $58.58 | $55.34 | 42,075 |
| 2020-11-19 | $58.33 | $58.51 | $58.33 | $58.45 | $55.21 | 23,784 |
| 2020-11-18 | $58.25 | $58.35 | $58.24 | $58.28 | $55.05 | 84,008 |
| 2020-11-17 | $58.27 | $58.32 | $58.19 | $58.28 | $55.06 | 89,326 |
| 2020-11-16 | $58.18 | $58.18 | $58.10 | $58.15 | $54.93 | 39,927 |
| 2020-11-13 | $58.22 | $58.22 | $58.02 | $58.12 | $54.90 | 18,671 |
| 2020-11-12 | $57.99 | $58.24 | $57.99 | $58.21 | $54.99 | 62,182 |
| 2020-11-11 | $57.96 | $58.04 | $57.87 | $58.04 | $54.83 | 59,974 |
| 2020-11-10 | $57.85 | $58.04 | $57.85 | $57.88 | $54.68 | 43,815 |
| 2020-11-09 | $57.94 | $57.94 | $57.67 | $57.89 | $54.69 | 162,897 |
| 2020-11-06 | $58.13 | $58.14 | $57.95 | $58.10 | $54.89 | 41,360 |
| 2020-11-05 | $58.20 | $58.25 | $58.06 | $58.16 | $54.94 | 51,763 |
| 2020-11-04 | $58.12 | $58.20 | $58.07 | $58.16 | $54.94 | 69,809 |
| 2020-11-03 | $57.58 | $57.70 | $57.55 | $57.66 | $54.47 | 59,886 |
| 2020-11-02 | $57.68 | $57.73 | $57.62 | $57.62 | $54.43 | 44,991 |
| 2020-10-30 | $57.67 | $57.69 | $57.55 | $57.57 | $54.39 | 26,415 |
| 2020-10-29 | $57.85 | $57.85 | $57.58 | $57.63 | $54.44 | 45,932 |
| 2020-10-28 | $57.96 | $57.99 | $57.84 | $57.88 | $54.68 | 59,741 |
| 2020-10-27 | $57.85 | $57.95 | $57.85 | $57.95 | $54.74 | 39,434 |
| 2020-10-26 | $57.81 | $57.88 | $57.79 | $57.87 | $54.66 | 27,258 |
| 2020-10-23 | $57.71 | $57.76 | $57.64 | $57.75 | $54.56 | 143,416 |
| 2020-10-22 | $57.78 | $57.78 | $57.70 | $57.70 | $54.51 | 52,480 |
| 2020-10-21 | $57.81 | $57.82 | $57.74 | $57.80 | $54.60 | 51,728 |
| 2020-10-20 | $57.84 | $57.85 | $57.71 | $57.76 | $54.56 | 43,326 |
| 2020-10-19 | $57.91 | $57.94 | $57.84 | $57.90 | $54.70 | 32,836 |
| 2020-10-16 | $58.07 | $58.07 | $58.00 | $58.04 | $54.76 | 33,937 |
| 2020-10-15 | $58.09 | $58.19 | $58.08 | $58.08 | $54.80 | 445,562 |
| 2020-10-14 | $58.18 | $58.18 | $58.07 | $58.12 | $54.84 | 66,410 |
| 2020-10-13 | $58.10 | $58.12 | $57.98 | $58.07 | $54.78 | 21,158 |
| 2020-10-12 | $57.72 | $58.21 | $57.72 | $58.17 | $54.88 | 31,498 |
| 2020-10-09 | $57.85 | $57.91 | $57.76 | $57.90 | $54.63 | 80,688 |
| 2020-10-08 | $57.87 | $57.93 | $57.83 | $57.93 | $54.65 | 46,760 |
| 2020-10-07 | $57.70 | $57.90 | $57.70 | $57.78 | $54.52 | 100,860 |
| 2020-10-06 | $57.76 | $57.94 | $57.73 | $57.92 | $54.65 | 36,501 |
| 2020-10-05 | $57.80 | $57.81 | $57.69 | $57.69 | $54.43 | 120,779 |
| 2020-10-02 | $57.82 | $57.94 | $57.57 | $57.89 | $54.62 | 51,993 |
| 2020-10-01 | $57.78 | $57.93 | $57.74 | $57.88 | $54.61 | 61,148 |
| 2020-09-30 | $57.92 | $57.92 | $57.73 | $57.74 | $54.48 | 43,215 |
| 2020-09-29 | $57.93 | $57.97 | $57.86 | $57.94 | $54.67 | 43,954 |
| 2020-09-28 | $57.91 | $57.91 | $57.86 | $57.89 | $54.62 | 50,697 |
| 2020-09-25 | $57.95 | $57.96 | $57.78 | $57.92 | $54.65 | 73,649 |
| 2020-09-24 | $58.00 | $58.01 | $57.95 | $57.96 | $54.68 | 53,102 |
| 2020-09-23 | $58.03 | $58.04 | $57.89 | $57.98 | $54.70 | 46,129 |
| 2020-09-22 | $58.04 | $58.05 | $58.00 | $58.02 | $54.74 | 19,074 |
| 2020-09-21 | $58.15 | $58.16 | $57.99 | $58.06 | $54.78 | 251,402 |
| 2020-09-18 | $58.07 | $58.16 | $58.06 | $58.07 | $54.72 | 54,178 |
| 2020-09-17 | $58.12 | $58.22 | $58.12 | $58.15 | $54.79 | 40,270 |
| 2020-09-16 | $58.15 | $58.23 | $57.97 | $58.13 | $54.77 | 49,283 |
| 2020-09-15 | $58.19 | $58.19 | $58.05 | $58.17 | $54.81 | 38,185 |
| 2020-09-14 | $58.14 | $58.27 | $58.09 | $58.14 | $54.78 | 20,814 |
| 2020-09-11 | $58.08 | $58.25 | $58.00 | $58.03 | $54.68 | 41,612 |
| 2020-09-10 | $58.02 | $58.11 | $57.85 | $58.02 | $54.67 | 35,361 |
| 2020-09-09 | $58.11 | $58.30 | $58.02 | $58.07 | $54.72 | 34,748 |
| 2020-09-08 | $59.79 | $61.57 | $58.03 | $58.03 | $54.68 | 39,441 |
| 2020-09-04 | $58.21 | $58.23 | $58.02 | $58.05 | $54.69 | 280,487 |
| 2020-09-03 | $58.34 | $58.44 | $58.30 | $58.30 | $54.93 | 54,013 |
| 2020-09-02 | $58.14 | $58.32 | $58.12 | $58.26 | $54.89 | 97,949 |
| 2020-09-01 | $57.97 | $58.18 | $57.92 | $58.11 | $54.75 | 92,398 |
| 2020-08-31 | $57.89 | $58.03 | $57.86 | $58.03 | $54.68 | 26,287 |
| 2020-08-28 | $57.93 | $57.93 | $57.77 | $57.84 | $54.50 | 22,495 |
| 2020-08-27 | $58.06 | $58.06 | $57.72 | $57.73 | $54.40 | 170,390 |
| 2020-08-26 | $57.90 | $57.99 | $57.89 | $57.98 | $54.63 | 20,346 |
| 2020-08-25 | $57.95 | $58.03 | $57.91 | $58.02 | $54.67 | 49,340 |
| 2020-08-24 | $58.12 | $58.17 | $58.05 | $58.06 | $54.71 | 20,236 |
| 2020-08-21 | $58.08 | $58.19 | $58.06 | $58.15 | $54.69 | 22,807 |
| 2020-08-20 | $58.13 | $58.14 | $58.03 | $58.11 | $54.65 | 34,060 |
| 2020-08-19 | $58.12 | $58.13 | $58.00 | $58.02 | $54.57 | 84,224 |
| 2020-08-18 | $58.09 | $58.12 | $58.01 | $58.08 | $54.62 | 70,455 |
| 2020-08-17 | $58.09 | $58.10 | $58.00 | $58.06 | $54.61 | 24,527 |
| 2020-08-14 | $58.00 | $58.08 | $58.00 | $58.02 | $54.57 | 27,364 |
| 2020-08-13 | $58.22 | $58.24 | $58.02 | $58.02 | $54.57 | 28,697 |
| 2020-08-12 | $58.20 | $58.50 | $58.12 | $58.24 | $54.78 | 34,326 |
| 2020-08-11 | $58.34 | $58.34 | $58.20 | $58.25 | $54.79 | 25,327 |
| 2020-08-10 | $58.62 | $58.62 | $58.46 | $58.50 | $55.02 | 24,171 |
| 2020-08-07 | $58.64 | $58.68 | $58.46 | $58.55 | $55.07 | 30,910 |
| 2020-08-06 | $58.54 | $58.63 | $58.52 | $58.61 | $55.12 | 24,178 |
| 2020-08-05 | $58.48 | $58.52 | $58.40 | $58.40 | $54.93 | 21,792 |
| 2020-08-04 | $58.46 | $58.54 | $58.42 | $58.53 | $55.05 | 33,966 |
| 2020-08-03 | $58.34 | $58.44 | $58.26 | $58.40 | $54.93 | 72,534 |
| 2020-07-31 | $58.33 | $58.69 | $58.20 | $58.34 | $54.87 | 230,072 |
| 2020-07-30 | $58.23 | $58.34 | $58.22 | $58.34 | $54.87 | 17,699 |
| 2020-07-29 | $58.21 | $58.70 | $58.15 | $58.27 | $54.80 | 81,379 |
| 2020-07-28 | $57.96 | $58.21 | $57.96 | $58.17 | $54.71 | 21,374 |
| 2020-07-27 | $58.21 | $58.21 | $58.02 | $58.06 | $54.61 | 24,663 |
| 2020-07-24 | $58.07 | $58.21 | $57.60 | $58.15 | $54.69 | 68,921 |
| 2020-07-23 | $58.14 | $58.23 | $58.09 | $58.23 | $54.77 | 43,143 |
| 2020-07-22 | $57.87 | $58.12 | $57.87 | $57.95 | $54.50 | 124,730 |
| 2020-07-21 | $57.84 | $57.94 | $57.69 | $57.89 | $54.45 | 138,033 |
| 2020-07-20 | $57.78 | $57.98 | $57.60 | $57.71 | $54.28 | 50,203 |
| 2020-07-17 | $57.88 | $57.94 | $57.79 | $57.89 | $54.32 | 40,126 |
| 2020-07-16 | $57.66 | $57.94 | $57.66 | $57.80 | $54.24 | 33,115 |
| 2020-07-15 | $57.69 | $57.75 | $57.58 | $57.60 | $54.06 | 25,357 |
| 2020-07-14 | $57.65 | $57.73 | $57.64 | $57.69 | $54.14 | 29,176 |
| 2020-07-13 | $57.41 | $57.63 | $57.41 | $57.49 | $53.95 | 30,343 |
| 2020-07-10 | $57.58 | $57.67 | $57.44 | $57.44 | $53.91 | 161,500 |
| 2020-07-09 | $57.47 | $57.56 | $57.37 | $57.53 | $53.99 | 16,069 |
| 2020-07-08 | $57.37 | $57.78 | $57.13 | $57.35 | $53.82 | 100,182 |
| 2020-07-07 | $57.47 | $57.55 | $57.36 | $57.41 | $53.88 | 36,100 |
| 2020-07-06 | $57.37 | $57.44 | $57.31 | $57.44 | $53.91 | 24,300 |
| 2020-07-02 | $57.23 | $57.37 | $57.05 | $57.31 | $53.78 | 35,585 |
| 2020-07-01 | $57.14 | $57.38 | $57.04 | $57.24 | $53.72 | 74,424 |
| 2020-06-30 | $57.27 | $57.27 | $57.02 | $57.11 | $53.59 | 53,998 |
| 2020-06-29 | $57.20 | $57.35 | $57.10 | $57.22 | $53.70 | 58,316 |
| 2020-06-26 | $57.23 | $57.26 | $57.01 | $57.19 | $53.67 | 55,587 |
| 2020-06-25 | $57.16 | $57.27 | $57.01 | $57.12 | $53.61 | 42,291 |
| 2020-06-24 | $57.08 | $57.12 | $57.02 | $57.07 | $53.55 | 73,207 |
| 2020-06-23 | $57.15 | $57.15 | $57.00 | $57.07 | $53.56 | 19,542 |
| 2020-06-22 | $57.27 | $57.51 | $57.15 | $57.16 | $53.65 | 20,928 |
| 2020-06-19 | $57.10 | $57.50 | $57.10 | $57.23 | $53.59 | 21,431 |
| 2020-06-18 | $57.27 | $57.52 | $57.15 | $57.24 | $53.60 | 48,554 |
| 2020-06-17 | $57.23 | $57.28 | $56.96 | $57.15 | $53.51 | 186,873 |
| 2020-06-16 | $56.92 | $57.04 | $56.85 | $56.92 | $53.30 | 67,553 |
| 2020-06-15 | $57.02 | $57.02 | $56.74 | $56.90 | $53.28 | 38,920 |
| 2020-06-12 | $56.67 | $57.05 | $56.67 | $56.89 | $53.27 | 37,728 |
| 2020-06-11 | $57.17 | $57.17 | $56.54 | $56.78 | $53.16 | 57,653 |
| 2020-06-10 | $56.93 | $57.03 | $56.84 | $56.99 | $53.36 | 40,560 |
| 2020-06-09 | $56.86 | $56.98 | $56.81 | $56.81 | $53.19 | 70,673 |
| 2020-06-08 | $56.71 | $56.84 | $56.65 | $56.84 | $53.22 | 62,899 |
| 2020-06-05 | $56.20 | $56.69 | $56.14 | $56.59 | $52.99 | 40,268 |
| 2020-06-04 | $55.40 | $56.60 | $55.40 | $56.21 | $52.63 | 28,388 |
| 2020-06-03 | $55.97 | $56.21 | $55.97 | $56.13 | $52.55 | 42,763 |
| 2020-06-02 | $56.02 | $56.12 | $55.80 | $56.08 | $52.51 | 31,369 |
| 2020-06-01 | $55.79 | $56.07 | $55.79 | $56.05 | $52.48 | 32,206 |
| 2020-05-29 | $55.98 | $55.99 | $55.84 | $55.96 | $52.40 | 16,384 |
| 2020-05-28 | $55.70 | $55.82 | $55.67 | $55.78 | $52.22 | 30,909 |
| 2020-05-27 | $55.57 | $55.84 | $55.57 | $55.66 | $52.11 | 38,707 |
| 2020-05-26 | $55.51 | $55.51 | $55.40 | $55.51 | $51.97 | 15,422 |
| 2020-05-22 | $55.50 | $55.50 | $55.44 | $55.48 | $51.95 | 11,582 |
| 2020-05-21 | $55.50 | $55.50 | $55.15 | $55.39 | $51.86 | 142,949 |
| 2020-05-20 | $55.27 | $55.45 | $55.12 | $55.37 | $51.85 | 193,018 |
| 2020-05-19 | $54.82 | $55.18 | $54.82 | $55.01 | $51.51 | 30,369 |
| 2020-05-18 | $54.79 | $54.91 | $54.77 | $54.88 | $51.39 | 14,991 |
| 2020-05-15 | $54.99 | $54.99 | $54.72 | $54.83 | $51.22 | 18,022 |
| 2020-05-14 | $54.83 | $54.91 | $54.51 | $54.86 | $51.25 | 31,309 |
| 2020-05-13 | $54.72 | $54.93 | $54.72 | $54.76 | $51.15 | 30,793 |
| 2020-05-12 | $55.11 | $55.45 | $54.50 | $54.79 | $51.18 | 72,680 |
| 2020-05-11 | $54.55 | $54.83 | $54.55 | $54.64 | $51.04 | 33,154 |
| 2020-05-08 | $54.97 | $55.40 | $54.50 | $54.69 | $51.09 | 97,057 |
| 2020-05-07 | $54.54 | $55.34 | $54.54 | $54.81 | $51.20 | 34,866 |
| 2020-05-06 | $54.62 | $55.11 | $54.50 | $54.72 | $51.12 | 111,010 |
| 2020-05-05 | $54.87 | $55.31 | $54.61 | $55.16 | $51.53 | 39,834 |
| 2020-05-04 | $55.39 | $55.50 | $54.56 | $54.82 | $51.21 | 37,968 |
| 2020-05-01 | $54.90 | $55.37 | $54.60 | $54.91 | $51.29 | 37,186 |
| 2020-04-30 | $55.00 | $55.36 | $54.77 | $54.82 | $51.21 | 42,489 |
| 2020-04-29 | $54.95 | $55.00 | $54.65 | $54.99 | $51.37 | 39,527 |
| 2020-04-28 | $54.92 | $54.98 | $54.50 | $54.57 | $50.98 | 27,000 |
| 2020-04-27 | $54.57 | $54.97 | $54.50 | $54.74 | $51.14 | 30,003 |
| 2020-04-24 | $55.15 | $55.50 | $54.75 | $54.81 | $51.20 | 25,578 |
| 2020-04-23 | $55.04 | $55.42 | $54.61 | $54.75 | $51.14 | 57,818 |
| 2020-04-22 | $54.84 | $55.01 | $54.26 | $54.76 | $51.15 | 45,062 |
| 2020-04-21 | $54.60 | $55.33 | $54.32 | $54.56 | $50.96 | 15,593 |
| 2020-04-20 | $55.50 | $55.50 | $54.51 | $54.56 | $50.97 | 296,068 |
| 2020-04-17 | $55.49 | $55.50 | $54.62 | $55.38 | $51.62 | 35,089 |
| 2020-04-16 | $54.81 | $55.50 | $54.60 | $55.41 | $51.65 | 118,777 |
| 2020-04-15 | $54.22 | $55.30 | $53.71 | $54.93 | $51.20 | 39,008 |
| 2020-04-14 | $54.04 | $56.00 | $54.04 | $54.73 | $51.01 | 57,186 |
| 2020-04-13 | $53.76 | $54.98 | $53.76 | $54.98 | $51.25 | 21,837 |
| 2020-04-09 | $54.20 | $55.76 | $53.74 | $54.30 | $50.61 | 91,885 |
| 2020-04-08 | $52.92 | $53.83 | $52.92 | $53.59 | $49.95 | 15,761 |
| 2020-04-07 | $53.39 | $53.68 | $52.95 | $53.10 | $49.50 | 38,307 |
| 2020-04-06 | $53.45 | $53.45 | $52.75 | $53.19 | $49.58 | 84,570 |
| 2020-04-03 | $52.15 | $53.24 | $52.15 | $53.06 | $49.46 | 87,549 |
| 2020-04-02 | $53.06 | $53.69 | $52.23 | $52.91 | $49.32 | 113,923 |
| 2020-04-01 | $52.73 | $53.52 | $52.28 | $53.42 | $49.79 | 16,515 |
| 2020-03-31 | $52.88 | $53.14 | $52.20 | $53.12 | $49.51 | 29,943 |
| 2020-03-30 | $52.81 | $52.88 | $52.12 | $52.68 | $49.10 | 47,347 |
| 2020-03-27 | $51.49 | $52.51 | $51.39 | $52.31 | $48.76 | 26,221 |
| 2020-03-26 | $51.27 | $51.69 | $50.80 | $51.10 | $47.63 | 103,196 |
| 2020-03-25 | $51.18 | $51.58 | $50.48 | $51.04 | $47.58 | 184,320 |
| 2020-03-24 | $49.86 | $51.28 | $49.86 | $50.75 | $47.30 | 70,029 |
| 2020-03-23 | $48.60 | $51.33 | $48.29 | $50.96 | $47.50 | 116,952 |
| 2020-03-20 | $49.76 | $52.53 | $49.76 | $50.84 | $47.29 | 63,510 |
| 2020-03-19 | $49.16 | $52.13 | $48.98 | $50.99 | $47.43 | 84,946 |
| 2020-03-18 | $51.63 | $52.78 | $50.00 | $50.21 | $46.70 | 72,593 |
| 2020-03-17 | $53.53 | $54.17 | $52.17 | $52.69 | $49.01 | 38,919 |
| 2020-03-16 | $51.05 | $56.52 | $49.64 | $55.00 | $51.16 | 152,700 |
| 2020-03-13 | $53.81 | $55.85 | $53.63 | $54.36 | $50.56 | 91,077 |
| 2020-03-12 | $51.74 | $55.12 | $50.25 | $53.95 | $50.18 | 219,225 |
| 2020-03-11 | $55.83 | $55.83 | $54.52 | $54.56 | $50.75 | 317,296 |
| 2020-03-10 | $56.22 | $56.54 | $55.52 | $55.54 | $51.66 | 70,898 |
| 2020-03-09 | $56.46 | $57.48 | $56.25 | $56.43 | $52.49 | 51,156 |
| 2020-03-06 | $56.56 | $57.24 | $56.40 | $56.58 | $52.63 | 165,645 |
| 2020-03-05 | $56.18 | $56.41 | $56.18 | $56.30 | $52.37 | 51,597 |
| 2020-03-04 | $56.30 | $56.39 | $56.00 | $56.00 | $52.09 | 94,982 |
| 2020-03-03 | $55.85 | $56.50 | $55.75 | $56.29 | $52.36 | 158,604 |
| 2020-03-02 | $55.97 | $55.99 | $55.74 | $55.78 | $51.88 | 123,414 |
| 2020-02-28 | $55.83 | $55.97 | $55.64 | $55.97 | $52.06 | 97,399 |
| 2020-02-27 | $55.72 | $55.83 | $55.51 | $55.64 | $51.75 | 76,673 |
| 2020-02-26 | $55.64 | $55.79 | $55.55 | $55.67 | $51.78 | 190,626 |
| 2020-02-25 | $55.73 | $55.84 | $55.55 | $55.64 | $51.75 | 79,597 |
| 2020-02-24 | $55.86 | $55.86 | $55.60 | $55.71 | $51.82 | 26,745 |
| 2020-02-21 | $55.64 | $55.76 | $55.53 | $55.53 | $51.55 | 26,337 |
| 2020-02-20 | $55.44 | $55.61 | $55.43 | $55.58 | $51.60 | 62,905 |
| 2020-02-19 | $55.44 | $55.50 | $55.37 | $55.44 | $51.47 | 82,657 |
| 2020-02-18 | $55.49 | $55.53 | $55.35 | $55.53 | $51.55 | 74,813 |
| 2020-02-14 | $55.36 | $55.41 | $55.27 | $55.30 | $51.34 | 39,707 |
| 2020-02-13 | $55.24 | $55.32 | $55.22 | $55.25 | $51.29 | 32,950 |
| 2020-02-12 | $55.28 | $55.28 | $55.20 | $55.28 | $51.32 | 35,345 |
| 2020-02-11 | $55.35 | $55.35 | $55.20 | $55.29 | $51.32 | 76,880 |
| 2020-02-10 | $55.50 | $55.50 | $55.32 | $55.39 | $51.42 | 27,510 |
| 2020-02-07 | $55.18 | $55.32 | $55.18 | $55.30 | $51.34 | 16,181 |
| 2020-02-06 | $54.96 | $55.10 | $54.93 | $55.10 | $51.15 | 44,527 |
| 2020-02-05 | $54.93 | $55.08 | $54.93 | $55.02 | $51.08 | 23,221 |
| 2020-02-04 | $55.15 | $55.15 | $55.04 | $55.13 | $51.18 | 20,913 |
| 2020-02-03 | $55.20 | $55.31 | $55.05 | $55.31 | $51.35 | 22,514 |
| 2020-01-31 | $55.25 | $55.28 | $55.19 | $55.26 | $51.30 | 24,528 |
| 2020-01-30 | $55.15 | $55.23 | $55.10 | $55.17 | $51.22 | 18,961 |
| 2020-01-29 | $55.05 | $55.12 | $54.82 | $55.05 | $51.10 | 25,593 |
| 2020-01-28 | $55.01 | $55.02 | $54.90 | $55.02 | $51.08 | 37,667 |
| 2020-01-27 | $55.05 | $55.07 | $55.00 | $55.03 | $51.08 | 73,352 |
| 2020-01-24 | $54.87 | $54.94 | $54.87 | $54.90 | $50.97 | 51,532 |
| 2020-01-23 | $54.73 | $54.84 | $54.73 | $54.82 | $50.89 | 21,502 |
| 2020-01-22 | $54.72 | $54.76 | $54.61 | $54.72 | $50.80 | 17,527 |
| 2020-01-21 | $54.72 | $54.72 | $54.58 | $54.66 | $50.74 | 45,175 |
| 2020-01-17 | $54.58 | $54.68 | $54.56 | $54.66 | $50.64 | 29,158 |
| 2020-01-16 | $54.65 | $54.69 | $54.56 | $54.64 | $50.62 | 30,569 |
| 2020-01-15 | $54.68 | $54.70 | $54.60 | $54.70 | $50.68 | 38,713 |
| 2020-01-14 | $54.51 | $54.59 | $54.49 | $54.56 | $50.55 | 26,369 |
| 2020-01-13 | $54.52 | $54.56 | $54.44 | $54.56 | $50.55 | 16,277 |
| 2020-01-10 | $54.48 | $54.54 | $54.39 | $54.52 | $50.51 | 31,235 |
| 2020-01-09 | $54.28 | $54.41 | $54.21 | $54.41 | $50.41 | 81,313 |
| 2020-01-08 | $54.45 | $54.50 | $54.30 | $54.33 | $50.34 | 69,277 |
| 2020-01-07 | $54.44 | $54.48 | $54.36 | $54.40 | $50.40 | 14,958 |
| 2020-01-06 | $54.63 | $54.63 | $54.40 | $54.48 | $50.47 | 22,471 |
| 2020-01-03 | $54.43 | $54.55 | $54.41 | $54.55 | $50.54 | 21,972 |
| 2020-01-02 | $54.29 | $54.40 | $54.22 | $54.33 | $50.33 | 46,004 |
| 2019-12-31 | $54.28 | $54.29 | $54.13 | $54.19 | $50.21 | 18,742 |
| 2019-12-30 | $54.26 | $54.26 | $54.11 | $54.25 | $50.26 | 14,946 |
| 2019-12-27 | $54.31 | $54.32 | $54.21 | $54.27 | $50.28 | 37,029 |
| 2019-12-26 | $54.11 | $54.23 | $54.11 | $54.20 | $50.21 | 65,383 |
| 2019-12-24 | $54.20 | $54.20 | $54.06 | $54.13 | $50.15 | 141,697 |
| 2019-12-23 | $54.28 | $54.28 | $54.08 | $54.15 | $50.17 | 30,320 |
| 2019-12-20 | $54.41 | $54.50 | $54.41 | $54.48 | $50.13 | 73,849 |
| 2019-12-19 | $54.48 | $54.54 | $54.37 | $54.51 | $50.16 | 13,565 |
| 2019-12-18 | $54.55 | $54.61 | $54.41 | $54.42 | $50.08 | 30,803 |
| 2019-12-17 | $54.60 | $54.61 | $54.50 | $54.51 | $50.16 | 21,948 |
| 2019-12-16 | $54.60 | $54.60 | $54.50 | $54.50 | $50.15 | 11,291 |
| 2019-12-13 | $54.52 | $54.62 | $54.40 | $54.59 | $50.23 | 25,778 |
| 2019-12-12 | $54.60 | $54.60 | $54.30 | $54.37 | $50.03 | 7,615 |
| 2019-12-11 | $54.53 | $54.58 | $54.44 | $54.57 | $50.21 | 12,371 |
| 2019-12-10 | $54.52 | $54.52 | $54.42 | $54.46 | $50.11 | 16,041 |
| 2019-12-09 | $54.57 | $54.57 | $54.41 | $54.44 | $50.10 | 22,550 |
| 2019-12-06 | $54.38 | $54.42 | $54.28 | $54.38 | $50.04 | 15,899 |
| 2019-12-05 | $54.43 | $54.50 | $54.41 | $54.47 | $50.12 | 23,044 |
| 2019-12-04 | $55.40 | $55.40 | $54.45 | $54.49 | $50.14 | 24,700 |
| 2019-12-03 | $54.54 | $54.67 | $54.54 | $54.63 | $50.27 | 14,962 |
| 2019-12-02 | $54.42 | $54.42 | $54.31 | $54.36 | $50.02 | 26,794 |
| 2019-11-29 | $54.45 | $54.48 | $54.45 | $54.48 | $50.13 | 2,559 |
| 2019-11-27 | $54.55 | $54.55 | $54.47 | $54.47 | $50.12 | 21,005 |
| 2019-11-26 | $54.55 | $54.56 | $54.49 | $54.53 | $50.18 | 21,006 |
| 2019-11-25 | $54.44 | $54.52 | $54.40 | $54.43 | $50.09 | 19,018 |
| 2019-11-22 | $54.42 | $54.42 | $54.34 | $54.38 | $50.04 | 19,812 |
| 2019-11-21 | $54.42 | $54.42 | $54.35 | $54.36 | $50.02 | 32,799 |
| 2019-11-20 | $54.33 | $54.45 | $54.33 | $54.44 | $50.10 | 15,526 |
| 2019-11-19 | $54.32 | $54.33 | $54.22 | $54.32 | $49.98 | 99,991 |
| 2019-11-18 | $55.50 | $57.68 | $54.21 | $54.21 | $49.88 | 13,133 |
| 2019-11-15 | $54.22 | $54.27 | $54.21 | $54.25 | $49.84 | 29,381 |
| 2019-11-14 | $54.27 | $54.31 | $54.15 | $54.24 | $49.83 | 60,894 |
| 2019-11-13 | $54.05 | $54.06 | $54.01 | $54.04 | $49.64 | 20,239 |
| 2019-11-12 | $53.95 | $53.97 | $53.85 | $53.97 | $49.58 | 22,268 |
| 2019-11-11 | $53.98 | $53.98 | $53.85 | $53.87 | $49.49 | 4,136 |
| 2019-11-08 | $53.83 | $53.94 | $53.83 | $53.88 | $49.49 | 15,612 |
| 2019-11-07 | $53.99 | $53.99 | $53.81 | $53.89 | $49.51 | 13,496 |
| 2019-11-06 | $54.14 | $54.14 | $54.07 | $54.11 | $49.71 | 31,770 |
| 2019-11-05 | $54.08 | $54.10 | $53.98 | $54.04 | $49.64 | 15,214 |
| 2019-11-04 | $54.94 | $54.94 | $54.19 | $54.22 | $49.81 | 38,067 |
| 2019-11-01 | $54.38 | $54.48 | $54.26 | $54.43 | $50.00 | 22,690 |
| 2019-10-31 | $54.32 | $54.45 | $54.32 | $54.42 | $49.99 | 14,272 |
| 2019-10-30 | $54.15 | $54.20 | $54.05 | $54.18 | $49.77 | 131,654 |
| 2019-10-29 | $53.95 | $54.06 | $53.95 | $54.01 | $49.61 | 23,394 |
| 2019-10-28 | $54.03 | $54.03 | $53.88 | $53.97 | $49.58 | 240,618 |
| 2019-10-25 | $54.24 | $54.24 | $54.08 | $54.09 | $49.69 | 401,146 |
| 2019-10-24 | $54.17 | $54.23 | $54.14 | $54.16 | $49.75 | 356,173 |
| 2019-10-23 | $54.24 | $54.24 | $54.14 | $54.17 | $49.76 | 8,048 |
| 2019-10-22 | $54.14 | $54.14 | $54.07 | $54.11 | $49.71 | 30,005 |
| 2019-10-21 | $54.10 | $54.10 | $54.00 | $54.01 | $49.61 | 12,808 |
| 2019-10-18 | $54.29 | $54.29 | $54.16 | $54.22 | $49.73 | 11,789 |
| 2019-10-17 | $54.25 | $54.26 | $54.15 | $54.19 | $49.70 | 8,544 |
| 2019-10-16 | $54.21 | $54.24 | $54.11 | $54.20 | $49.71 | 34,292 |
| 2019-10-15 | $54.24 | $54.27 | $54.07 | $54.07 | $49.59 | 61,303 |
| 2019-10-14 | $54.31 | $54.33 | $54.19 | $54.28 | $49.78 | 39,446 |
| 2019-10-11 | $54.24 | $54.24 | $54.08 | $54.12 | $49.63 | 8,169 |
| 2019-10-10 | $54.73 | $54.73 | $54.25 | $54.25 | $49.76 | 54,563 |
| 2019-10-09 | $55.04 | $55.04 | $54.41 | $54.54 | $50.02 | 9,626 |
| 2019-10-08 | $54.63 | $54.66 | $54.56 | $54.58 | $50.06 | 3,080 |
| 2019-10-07 | $54.63 | $54.70 | $54.52 | $54.52 | $50.00 | 32,374 |
| 2019-10-04 | $54.61 | $54.77 | $54.61 | $54.77 | $50.23 | 18,677 |
| 2019-10-03 | $54.55 | $54.72 | $54.55 | $54.63 | $50.11 | 4,027 |
| 2019-10-02 | $54.41 | $54.49 | $54.40 | $54.48 | $49.97 | 7,348 |
| 2019-10-01 | $54.17 | $54.43 | $54.17 | $54.38 | $49.88 | 6,084 |
| 2019-09-30 | $54.23 | $54.31 | $54.16 | $54.27 | $49.77 | 62,379 |
| 2019-09-27 | $54.25 | $54.34 | $54.18 | $54.32 | $49.82 | 21,494 |
| 2019-09-26 | $54.23 | $54.29 | $54.14 | $54.19 | $49.70 | 7,883 |
| 2019-09-25 | $54.39 | $54.39 | $54.13 | $54.15 | $49.67 | 25,458 |
| 2019-09-24 | $54.27 | $54.36 | $54.23 | $54.35 | $49.84 | 9,256 |
| 2019-09-23 | $54.30 | $55.91 | $54.10 | $54.11 | $49.63 | 11,084 |
| 2019-09-20 | $54.21 | $54.28 | $54.12 | $54.28 | $49.68 | 14,225 |
| 2019-09-19 | $54.06 | $54.16 | $54.06 | $54.06 | $49.48 | 10,331 |
| 2019-09-18 | $54.13 | $54.13 | $53.92 | $53.98 | $49.40 | 4,008 |
| 2019-09-17 | $53.97 | $53.97 | $53.76 | $53.90 | $49.33 | 18,634 |
| 2019-09-16 | $53.91 | $53.92 | $53.70 | $53.86 | $49.30 | 12,110 |
| 2019-09-13 | $53.85 | $53.90 | $53.49 | $53.58 | $49.04 | 33,649 |
| 2019-09-12 | $54.11 | $54.14 | $53.92 | $53.92 | $49.35 | 282,238 |
| 2019-09-11 | $54.21 | $54.22 | $54.01 | $54.10 | $49.52 | 24,868 |
| 2019-09-10 | $54.37 | $54.37 | $54.07 | $54.07 | $49.49 | 17,527 |
| 2019-09-09 | $54.59 | $54.59 | $54.32 | $54.37 | $49.76 | 11,553 |
| 2019-09-06 | $54.62 | $54.68 | $54.58 | $54.65 | $50.02 | 9,562 |
| 2019-09-05 | $55.86 | $55.86 | $54.38 | $54.49 | $49.87 | 214,372 |
| 2019-09-04 | $54.87 | $54.93 | $54.75 | $54.87 | $50.22 | 10,967 |
| 2019-09-03 | $54.83 | $54.86 | $54.72 | $54.78 | $50.14 | 13,721 |
| 2019-08-30 | $54.74 | $54.78 | $54.59 | $54.67 | $50.03 | 10,967 |
| 2019-08-29 | $54.69 | $54.80 | $54.63 | $54.66 | $50.03 | 6,709 |
| 2019-08-28 | $54.82 | $54.83 | $54.67 | $54.74 | $50.10 | 17,768 |
| 2019-08-27 | $54.65 | $54.74 | $54.53 | $54.66 | $50.03 | 8,333 |
| 2019-08-26 | $54.54 | $54.65 | $54.50 | $54.51 | $49.89 | 29,213 |
| 2019-08-23 | $54.36 | $54.58 | $54.33 | $54.58 | $49.96 | 5,137 |
| 2019-08-22 | $54.28 | $54.48 | $54.26 | $54.32 | $49.71 | 15,902 |
| 2019-08-21 | $54.46 | $54.46 | $54.35 | $54.35 | $49.75 | 16,281 |
| 2019-08-20 | $54.45 | $54.47 | $54.32 | $54.42 | $49.81 | 10,455 |
| 2019-08-19 | $54.17 | $54.31 | $54.17 | $54.17 | $49.58 | 7,925 |
| 2019-08-16 | $54.38 | $54.64 | $54.30 | $54.46 | $49.75 | 35,738 |
| 2019-08-15 | $54.53 | $54.66 | $54.40 | $54.63 | $49.91 | 48,133 |
| 2019-08-14 | $54.33 | $54.44 | $54.30 | $54.38 | $49.68 | 7,611 |
| 2019-08-13 | $54.33 | $54.33 | $54.08 | $54.16 | $49.48 | 11,256 |
| 2019-08-12 | $54.24 | $54.39 | $54.16 | $54.34 | $49.64 | 5,515 |
| 2019-08-09 | $54.06 | $54.21 | $53.96 | $53.99 | $49.32 | 11,877 |
| 2019-08-08 | $54.09 | $54.26 | $53.96 | $54.22 | $49.53 | 25,859 |
| 2019-08-07 | $54.28 | $54.34 | $53.94 | $53.94 | $49.28 | 18,487 |
| 2019-08-06 | $54.02 | $54.13 | $53.87 | $54.13 | $49.45 | 12,850 |
| 2019-08-05 | $54.85 | $54.85 | $53.90 | $53.97 | $49.31 | 8,931 |
| 2019-08-02 | $54.62 | $54.62 | $53.71 | $53.77 | $49.12 | 43,291 |
| 2019-08-01 | $54.15 | $54.15 | $53.40 | $53.81 | $49.16 | 20,356 |
| 2019-07-31 | $54.88 | $54.88 | $53.22 | $53.25 | $48.64 | 8,135 |
| 2019-07-30 | $53.34 | $53.34 | $53.23 | $53.30 | $48.69 | 18,656 |
| 2019-07-29 | $53.65 | $53.65 | $53.22 | $53.24 | $48.64 | 15,688 |
| 2019-07-26 | $53.24 | $53.38 | $53.20 | $53.23 | $48.63 | 19,032 |
| 2019-07-25 | $53.22 | $53.29 | $53.20 | $53.23 | $48.63 | 16,695 |
| 2019-07-24 | $53.39 | $53.39 | $53.26 | $53.29 | $48.68 | 2,631 |
| 2019-07-23 | $53.37 | $53.37 | $53.20 | $53.25 | $48.64 | 9,221 |
| 2019-07-22 | $53.29 | $53.37 | $53.26 | $53.33 | $48.72 | 12,867 |
| 2019-07-19 | $53.46 | $53.46 | $53.27 | $53.38 | $48.66 | 4,564 |
| 2019-07-18 | $53.38 | $53.46 | $53.21 | $53.39 | $48.66 | 74,604 |
| 2019-07-17 | $53.27 | $53.38 | $53.21 | $53.34 | $48.62 | 16,716 |
| 2019-07-16 | $53.21 | $53.21 | $53.09 | $53.13 | $48.43 | 10,859 |
| 2019-07-15 | $53.23 | $53.25 | $53.15 | $53.24 | $48.53 | 14,007 |
| 2019-07-12 | $53.16 | $53.22 | $53.04 | $53.14 | $48.43 | 15,423 |
| 2019-07-11 | $53.33 | $53.33 | $53.08 | $53.09 | $48.39 | 20,837 |
| 2019-07-10 | $53.40 | $53.40 | $53.14 | $53.32 | $48.60 | 16,860 |
| 2019-07-09 | $53.39 | $53.39 | $53.24 | $53.26 | $48.55 | 13,285 |
| 2019-07-08 | $53.32 | $53.35 | $53.23 | $53.24 | $48.53 | 6,312 |
| 2019-07-05 | $53.41 | $53.41 | $53.17 | $53.26 | $48.54 | 2,573 |
| 2019-07-03 | $53.39 | $53.54 | $53.39 | $53.48 | $48.75 | 8,870 |
| 2019-07-02 | $53.22 | $53.41 | $53.22 | $53.36 | $48.64 | 8,399 |
| 2019-07-01 | $53.38 | $53.38 | $53.21 | $53.29 | $48.57 | 13,717 |
| 2019-06-28 | $53.33 | $53.33 | $53.20 | $53.26 | $48.54 | 3,973 |
| 2019-06-27 | $53.13 | $53.30 | $53.13 | $53.25 | $48.53 | 3,817 |
| 2019-06-26 | $53.31 | $53.31 | $53.11 | $53.11 | $48.41 | 8,283 |
| 2019-06-25 | $53.39 | $53.39 | $53.23 | $53.25 | $48.54 | 5,869 |
| 2019-06-24 | $53.23 | $53.26 | $53.21 | $53.23 | $48.52 | 4,741 |
| 2019-06-21 | $53.24 | $53.24 | $53.17 | $53.18 | $48.37 | 5,943 |
| 2019-06-20 | $53.40 | $53.43 | $53.30 | $53.33 | $48.51 | 17,119 |
| 2019-06-19 | $53.10 | $53.23 | $52.95 | $53.23 | $48.42 | 6,727 |
| 2019-06-18 | $53.13 | $53.15 | $53.03 | $53.07 | $48.27 | 17,495 |
| 2019-06-17 | $53.05 | $53.05 | $52.88 | $52.92 | $48.14 | 7,784 |
| 2019-06-14 | $52.85 | $52.99 | $52.81 | $52.89 | $48.11 | 20,112 |
| 2019-06-13 | $52.85 | $52.92 | $52.83 | $52.89 | $48.11 | 11,565 |
| 2019-06-12 | $52.84 | $52.84 | $52.78 | $52.81 | $48.04 | 4,145 |
| 2019-06-11 | $52.76 | $52.77 | $52.70 | $52.75 | $47.98 | 4,969 |
| 2019-06-10 | $52.84 | $52.84 | $52.68 | $52.68 | $47.92 | 5,771 |
| 2019-06-07 | $52.91 | $52.93 | $52.80 | $52.83 | $48.06 | 3,747 |
| 2019-06-06 | $52.74 | $52.81 | $52.65 | $52.67 | $47.91 | 7,758 |
| 2019-06-05 | $52.64 | $52.76 | $52.64 | $52.66 | $47.90 | 6,769 |
| 2019-06-04 | $52.80 | $52.84 | $52.62 | $52.67 | $47.91 | 11,360 |
| 2019-06-03 | $52.77 | $52.83 | $52.67 | $52.80 | $48.03 | 3,589 |
| 2019-05-31 | $52.59 | $52.62 | $52.46 | $52.62 | $47.87 | 7,068 |
| 2019-05-30 | $52.33 | $52.48 | $52.30 | $52.48 | $47.74 | 2,933 |
| 2019-05-29 | $52.48 | $52.48 | $52.30 | $52.30 | $47.57 | 7,230 |
| 2019-05-28 | $52.36 | $52.37 | $52.26 | $52.37 | $47.64 | 6,220 |
| 2019-05-24 | $52.18 | $52.27 | $52.15 | $52.18 | $47.46 | 2,126 |
| 2019-05-23 | $53.00 | $53.00 | $52.17 | $52.23 | $47.51 | 5,530 |
| 2019-05-22 | $53.11 | $53.11 | $52.01 | $52.02 | $47.32 | 3,674 |
| 2019-05-21 | $52.27 | $52.27 | $51.86 | $51.92 | $47.22 | 9,378 |
| 2019-05-20 | $52.19 | $53.00 | $51.98 | $52.00 | $47.30 | 6,133 |
| 2019-05-17 | $52.04 | $52.13 | $52.00 | $52.11 | $47.30 | 3,664 |
| 2019-05-16 | $52.03 | $52.13 | $52.03 | $52.07 | $47.26 | 2,670 |
| 2019-05-15 | $52.20 | $52.20 | $52.06 | $52.11 | $47.30 | 3,612 |
| 2019-05-14 | $52.03 | $52.11 | $52.00 | $52.07 | $47.26 | 2,663 |
| 2019-05-13 | $52.01 | $52.08 | $52.01 | $52.08 | $47.27 | 1,829 |
| 2019-05-10 | $51.99 | $52.04 | $51.95 | $51.95 | $47.16 | 3,429 |
| 2019-05-09 | $51.99 | $52.02 | $51.73 | $51.89 | $47.10 | 4,127 |
| 2019-05-08 | $52.08 | $52.09 | $51.88 | $51.97 | $47.17 | 8,224 |
| 2019-05-07 | $52.02 | $52.02 | $51.88 | $52.00 | $47.20 | 3,294 |
| 2019-05-06 | $51.85 | $51.95 | $51.85 | $51.88 | $47.09 | 1,658 |
| 2019-05-03 | $51.82 | $51.85 | $51.77 | $51.80 | $47.01 | 5,611 |
| 2019-05-02 | $51.81 | $52.05 | $51.70 | $51.85 | $47.06 | 10,591 |
| 2019-05-01 | $51.96 | $52.00 | $51.85 | $51.85 | $47.06 | 4,693 |
| 2019-04-30 | $51.86 | $51.90 | $51.75 | $51.83 | $47.05 | 8,809 |
| 2019-04-29 | $51.80 | $51.89 | $51.72 | $51.79 | $47.01 | 11,423 |
| 2019-04-26 | $51.88 | $51.93 | $51.75 | $51.83 | $47.04 | 11,689 |
| 2019-04-25 | $51.72 | $51.84 | $51.70 | $51.74 | $46.96 | 10,694 |
| 2019-04-24 | $51.76 | $51.76 | $51.70 | $51.72 | $46.94 | 10,934 |
| 2019-04-23 | $51.56 | $51.69 | $51.56 | $51.60 | $46.83 | 2,441 |
| 2019-04-22 | $51.65 | $51.65 | $51.55 | $51.55 | $46.79 | 3,320 |
| 2019-04-18 | $51.70 | $51.77 | $51.62 | $51.75 | $46.87 | 32,687 |
| 2019-04-17 | $51.64 | $51.70 | $51.52 | $51.62 | $46.75 | 3,967 |
| 2019-04-16 | $51.73 | $51.73 | $51.46 | $51.58 | $46.71 | 12,541 |
| 2019-04-15 | $51.73 | $51.76 | $51.51 | $51.75 | $46.87 | 15,208 |
| 2019-04-12 | $51.69 | $51.77 | $51.60 | $51.65 | $46.77 | 19,725 |
| 2019-04-11 | $51.84 | $51.84 | $51.70 | $51.70 | $46.82 | 9,819 |
| 2019-04-10 | $51.87 | $51.88 | $51.75 | $51.87 | $46.98 | 7,831 |
| 2019-04-09 | $51.78 | $51.79 | $51.71 | $51.76 | $46.87 | 4,936 |
| 2019-04-08 | $51.79 | $51.79 | $51.64 | $51.65 | $46.78 | 24,142 |
| 2019-04-05 | $51.57 | $51.78 | $51.57 | $51.66 | $46.79 | 50,155 |
| 2019-04-04 | $51.62 | $51.67 | $51.55 | $51.59 | $46.72 | 1,996 |
| 2019-04-03 | $51.58 | $51.63 | $51.52 | $51.54 | $46.68 | 3,147 |
| 2019-04-02 | $51.51 | $51.70 | $51.49 | $51.57 | $46.70 | 19,117 |
| 2019-04-01 | $51.79 | $51.79 | $51.48 | $51.70 | $46.82 | 43,153 |
| 2019-03-29 | $51.73 | $51.80 | $51.73 | $51.75 | $46.87 | 8,839 |
| 2019-03-28 | $51.86 | $51.86 | $51.75 | $51.81 | $46.92 | 2,153 |
| 2019-03-27 | $51.70 | $51.89 | $51.70 | $51.89 | $47.00 | 4,238 |
| 2019-03-26 | $51.76 | $51.86 | $51.68 | $51.75 | $46.87 | 4,129 |
| 2019-03-25 | $51.70 | $51.82 | $51.59 | $51.75 | $46.87 | 7,141 |
| 2019-03-22 | $51.62 | $51.62 | $51.52 | $51.59 | $46.73 | 4,104 |
| 2019-03-21 | $51.41 | $51.41 | $51.26 | $51.32 | $46.48 | 5,523 |
| 2019-03-20 | $51.08 | $51.36 | $51.08 | $51.35 | $46.51 | 7,048 |
| 2019-03-19 | $51.01 | $51.19 | $51.01 | $51.13 | $46.31 | 3,854 |
| 2019-03-18 | $51.16 | $51.16 | $51.07 | $51.14 | $46.32 | 329 |
| 2019-03-15 | $51.20 | $51.30 | $51.18 | $51.24 | $46.30 | 5,354 |
| 2019-03-14 | $51.23 | $51.23 | $51.07 | $51.12 | $46.19 | 2,279 |
| 2019-03-13 | $51.25 | $51.31 | $51.10 | $51.31 | $46.36 | 9,798 |
| 2019-03-12 | $51.12 | $51.24 | $51.06 | $51.18 | $46.24 | 4,738 |
| 2019-03-11 | $51.08 | $51.13 | $51.04 | $51.10 | $46.17 | 2,191 |
| 2019-03-08 | $51.02 | $51.20 | $51.02 | $51.12 | $46.19 | 3,491 |
| 2019-03-07 | $51.02 | $51.13 | $51.02 | $51.09 | $46.16 | 4,973 |
| 2019-03-06 | $50.94 | $51.01 | $50.93 | $51.00 | $46.08 | 2,741 |
| 2019-03-05 | $50.95 | $50.95 | $50.93 | $50.93 | $46.02 | 1,096 |
| 2019-03-04 | $50.82 | $50.92 | $50.82 | $50.83 | $45.93 | 1,664 |
| 2019-03-01 | $50.89 | $50.92 | $50.80 | $50.80 | $45.90 | 3,494 |
| 2019-02-28 | $50.91 | $50.96 | $50.91 | $50.94 | $46.02 | 637 |
| 2019-02-27 | $51.03 | $51.03 | $50.92 | $50.98 | $46.06 | 9,603 |
| 2019-02-26 | $51.02 | $51.15 | $50.97 | $51.06 | $46.13 | 2,757 |
| 2019-02-25 | $51.07 | $51.07 | $50.98 | $50.98 | $46.06 | 1,370 |
| 2019-02-22 | $50.89 | $51.07 | $50.89 | $50.97 | $46.05 | 22,140 |
| 2019-02-21 | $50.90 | $51.04 | $50.84 | $50.94 | $46.03 | 1,726 |
| 2019-02-20 | $50.97 | $51.05 | $50.95 | $51.01 | $46.09 | 3,032 |
| 2019-02-19 | $50.98 | $51.05 | $50.90 | $50.98 | $46.06 | 806 |
| 2019-02-15 | $50.84 | $51.16 | $50.84 | $50.99 | $45.96 | 25,112 |
| 2019-02-14 | $50.94 | $51.07 | $50.92 | $50.92 | $45.90 | 1,384 |
| 2019-02-13 | $50.86 | $51.09 | $50.85 | $50.85 | $45.84 | 39,742 |
| 2019-02-12 | $51.07 | $51.12 | $50.85 | $51.07 | $46.04 | 3,046 |
| 2019-02-11 | $50.95 | $51.16 | $50.89 | $51.03 | $46.00 | 9,012 |
| 2019-02-08 | $51.02 | $51.16 | $50.97 | $51.10 | $46.06 | 4,589 |
| 2019-02-07 | $51.03 | $51.03 | $50.82 | $50.93 | $45.91 | 10,077 |
| 2019-02-06 | $50.89 | $51.02 | $50.76 | $51.02 | $45.99 | 12,348 |
| 2019-02-05 | $50.90 | $50.95 | $50.80 | $50.85 | $45.83 | 7,198 |
| 2019-02-04 | $50.84 | $50.89 | $50.62 | $50.77 | $45.76 | 21,301 |
| 2019-02-01 | $50.80 | $50.97 | $50.66 | $50.69 | $45.69 | 54,324 |
| 2019-01-31 | $50.71 | $50.99 | $50.71 | $50.89 | $45.87 | 58,889 |
| 2019-01-30 | $50.47 | $50.83 | $50.47 | $50.64 | $45.65 | 34,369 |
| 2019-01-29 | $50.62 | $50.74 | $50.45 | $50.54 | $45.55 | 34,369 |
| 2019-01-28 | $50.46 | $50.49 | $50.42 | $50.42 | $45.45 | 3,752 |
| 2019-01-25 | $50.32 | $50.63 | $50.32 | $50.48 | $45.50 | 8,644 |
| 2019-01-24 | $50.29 | $50.54 | $50.29 | $50.42 | $45.45 | 1,737 |
| 2019-01-23 | $50.17 | $50.58 | $50.17 | $50.34 | $45.38 | 12,396 |
| 2019-01-22 | $50.30 | $50.49 | $50.23 | $50.23 | $45.28 | 2,953 |
| 2019-01-18 | $50.32 | $50.65 | $50.27 | $50.46 | $45.35 | 31,310 |
| 2019-01-17 | $50.63 | $50.63 | $50.37 | $50.45 | $45.34 | 14,057 |
| 2019-01-16 | $50.36 | $50.67 | $50.36 | $50.49 | $45.38 | 26,769 |
| 2019-01-15 | $50.60 | $50.63 | $50.45 | $50.48 | $45.36 | 11,569 |
| 2019-01-14 | $50.51 | $50.53 | $50.42 | $50.43 | $45.32 | 8,073 |
| 2019-01-11 | $50.33 | $50.57 | $50.33 | $50.45 | $45.34 | 11,073 |
| 2019-01-10 | $50.31 | $50.48 | $50.31 | $50.36 | $45.26 | 5,488 |
| 2019-01-09 | $50.13 | $50.45 | $50.13 | $50.33 | $45.23 | 24,014 |
| 2019-01-08 | $50.42 | $50.42 | $50.22 | $50.22 | $45.13 | 9,951 |
| 2019-01-07 | $50.29 | $50.30 | $50.08 | $50.19 | $45.11 | 2,651 |
| 2019-01-04 | $50.38 | $50.62 | $50.23 | $50.27 | $45.18 | 13,270 |
| 2019-01-03 | $50.30 | $50.30 | $50.27 | $50.29 | $45.20 | 805 |
| 2019-01-02 | $50.20 | $50.33 | $50.15 | $50.21 | $45.13 | 1,849 |
| 2018-12-31 | $50.45 | $50.45 | $50.01 | $50.03 | $44.97 | 19,948 |
| 2018-12-28 | $50.06 | $50.23 | $50.01 | $50.11 | $45.04 | 6,585 |
| 2018-12-27 | $50.14 | $50.16 | $50.13 | $50.14 | $45.06 | 2,768 |
| 2018-12-26 | $50.49 | $50.49 | $50.00 | $50.00 | $44.94 | 9,473 |
| 2018-12-24 | $50.93 | $51.09 | $50.93 | $51.01 | $44.98 | 11,891 |
| 2018-12-21 | $51.34 | $51.34 | $51.21 | $51.22 | $44.95 | 7,247 |
| 2018-12-20 | $51.32 | $51.36 | $51.28 | $51.28 | $45.00 | 2,074 |
| 2018-12-19 | $51.27 | $51.38 | $51.24 | $51.32 | $45.04 | 1,348 |
| 2018-12-18 | $51.14 | $51.22 | $51.12 | $51.22 | $44.94 | 10,024 |
| 2018-12-17 | $51.09 | $51.26 | $51.09 | $51.19 | $44.92 | 19,722 |
| 2018-12-14 | $51.13 | $51.14 | $51.02 | $51.08 | $44.82 | 13,114 |
| 2018-12-13 | $50.97 | $51.16 | $50.97 | $51.08 | $44.83 | 18,857 |
| 2018-12-12 | $51.12 | $51.12 | $51.07 | $51.07 | $44.82 | 3,676 |
| 2018-12-11 | $51.16 | $51.17 | $51.09 | $51.12 | $44.86 | 23,486 |
| 2018-12-10 | $51.10 | $51.17 | $51.08 | $51.15 | $44.88 | 1,634 |
| 2018-12-07 | $51.13 | $51.14 | $51.01 | $51.10 | $44.84 | 14,643 |
| 2018-12-06 | $51.09 | $51.13 | $51.04 | $51.06 | $44.81 | 3,349 |
| 2018-12-04 | $50.94 | $51.03 | $50.91 | $51.03 | $44.78 | 3,319 |
| 2018-12-03 | $50.90 | $50.90 | $50.81 | $50.85 | $44.62 | 3,013 |
| 2018-11-30 | $50.82 | $50.84 | $50.78 | $50.80 | $44.58 | 1,174 |
| 2018-11-29 | $50.80 | $50.88 | $50.80 | $50.86 | $44.63 | 695 |
| 2018-11-28 | $50.75 | $50.84 | $50.75 | $50.84 | $44.62 | 1,231 |
| 2018-11-27 | $50.76 | $50.79 | $50.76 | $50.78 | $44.57 | 1,562 |
| 2018-11-26 | $50.68 | $50.89 | $50.68 | $50.87 | $44.64 | 6,029 |
| 2018-11-23 | $50.82 | $50.82 | $50.82 | $50.82 | $44.60 | 695 |
| 2018-11-21 | $50.82 | $50.82 | $50.76 | $50.78 | $44.56 | 11,890 |
| 2018-11-20 | $50.90 | $50.90 | $50.82 | $50.82 | $44.60 | 1,878 |
| 2018-11-19 | $50.90 | $50.90 | $50.90 | $50.90 | $44.67 | 877 |
| 2018-11-16 | $50.95 | $50.97 | $50.94 | $50.97 | $44.59 | 5,201 |
| 2018-11-15 | $50.44 | $50.99 | $50.44 | $50.86 | $44.50 | 5,008 |
| 2018-11-14 | $50.94 | $50.98 | $50.84 | $50.90 | $44.53 | 10,626 |
| 2018-11-13 | $50.94 | $51.00 | $50.94 | $50.96 | $44.58 | 6,481 |
| 2018-11-12 | $49.55 | $50.94 | $49.55 | $50.94 | $44.57 | 1,381 |
| 2018-11-09 | $50.04 | $50.04 | $50.04 | $50.04 | $43.78 | 369 |
| 2018-11-08 | $50.76 | $50.86 | $50.71 | $50.72 | $44.37 | 5,647 |
| 2018-11-07 | $50.76 | $50.90 | $50.76 | $50.81 | $44.45 | 2,880 |
| 2018-11-06 | $50.71 | $50.82 | $50.71 | $50.77 | $44.42 | 14,597 |
| 2018-11-05 | $50.91 | $50.91 | $50.70 | $50.77 | $44.42 | 7,307 |
| 2018-11-02 | $50.90 | $50.93 | $50.71 | $50.88 | $44.51 | 3,947 |
| 2018-11-01 | $50.96 | $50.96 | $50.85 | $50.85 | $44.49 | 668 |
| 2018-10-31 | $50.93 | $50.97 | $50.88 | $50.91 | $44.54 | 3,075 |
| 2018-10-30 | $51.06 | $51.10 | $50.99 | $51.09 | $44.70 | 1,093 |
| 2018-10-29 | $51.07 | $51.14 | $51.07 | $51.14 | $44.74 | 3,771 |
| 2018-10-26 | $51.06 | $51.07 | $51.01 | $51.07 | $44.68 | 1,812 |
| 2018-10-25 | $51.00 | $51.15 | $50.95 | $51.15 | $44.75 | 5,190 |
| 2018-10-24 | $51.05 | $51.05 | $51.01 | $51.02 | $44.64 | 1,499 |
| 2018-10-23 | $51.09 | $51.09 | $50.98 | $51.06 | $44.67 | 4,242 |
| 2018-10-22 | $50.91 | $50.98 | $50.86 | $50.87 | $44.51 | 5,040 |
| 2018-10-19 | $51.18 | $51.18 | $51.18 | $51.18 | $44.65 | 4 |
| 2018-10-18 | $51.20 | $51.25 | $51.18 | $51.18 | $44.65 | 5,529 |
| 2018-10-17 | $51.24 | $51.24 | $51.24 | $51.24 | $44.71 | 292 |
| 2018-10-16 | $51.20 | $51.26 | $51.20 | $51.26 | $44.72 | 445 |
| 2018-10-15 | $51.21 | $51.37 | $51.13 | $51.25 | $44.71 | 4,908 |
| 2018-10-12 | $51.31 | $51.38 | $51.29 | $51.38 | $44.82 | 769 |
| 2018-10-11 | $51.08 | $51.25 | $51.08 | $51.21 | $44.68 | 53,050 |
| 2018-10-10 | $51.13 | $51.22 | $51.10 | $51.13 | $44.61 | 2,674 |
| 2018-10-09 | $51.34 | $51.34 | $51.13 | $51.17 | $44.64 | 17,016 |
| 2018-10-08 | $51.09 | $51.16 | $51.09 | $51.13 | $44.61 | 7,749 |
| 2018-10-05 | $51.20 | $51.29 | $51.02 | $51.10 | $44.58 | 24,638 |
| 2018-10-04 | $51.27 | $51.39 | $51.20 | $51.25 | $44.71 | 4,107 |
| 2018-10-03 | $51.55 | $51.55 | $51.40 | $51.43 | $44.87 | 5,281 |
| 2018-10-02 | $51.62 | $51.62 | $51.62 | $51.62 | $45.04 | 1,188 |
| 2018-10-01 | $51.69 | $51.69 | $51.53 | $51.53 | $44.96 | 794 |
| 2018-09-28 | $51.52 | $51.52 | $51.52 | $51.52 | $44.95 | 57 |
| 2018-09-27 | $51.56 | $51.56 | $51.52 | $51.52 | $44.95 | 484 |
| 2018-09-26 | $51.41 | $51.57 | $51.40 | $51.52 | $44.95 | 3,002 |
| 2018-09-25 | $51.38 | $51.45 | $51.38 | $51.42 | $44.86 | 2,787 |
| 2018-09-24 | $51.44 | $51.52 | $51.44 | $51.50 | $44.93 | 2,154 |
| 2018-09-21 | $51.65 | $51.65 | $51.65 | $51.65 | $44.91 | 494 |
| 2018-09-20 | $51.43 | $51.67 | $51.43 | $51.67 | $44.93 | 1,860 |
| 2018-09-19 | $51.67 | $51.69 | $51.67 | $51.68 | $44.94 | 647 |
| 2018-09-18 | $51.73 | $51.76 | $51.65 | $51.70 | $44.95 | 5,725 |
| 2018-09-17 | $51.71 | $51.80 | $51.71 | $51.80 | $45.04 | 977 |
| 2018-09-14 | $51.74 | $51.74 | $51.74 | $51.74 | $44.99 | 1,387 |
| 2018-09-13 | $51.90 | $51.92 | $51.85 | $51.92 | $45.15 | 2,196 |
| 2018-09-12 | $51.82 | $51.82 | $51.81 | $51.82 | $45.06 | 2,526 |
| 2018-09-11 | $51.88 | $51.88 | $51.75 | $51.81 | $45.05 | 4,265 |
| 2018-09-10 | $51.89 | $51.93 | $51.89 | $51.92 | $45.14 | 1,152 |
| 2018-09-07 | $51.81 | $51.92 | $51.81 | $51.83 | $45.07 | 1,224 |
| 2018-09-06 | $52.03 | $52.07 | $52.01 | $52.07 | $45.28 | 2,708 |
| 2018-09-05 | $52.03 | $52.04 | $51.91 | $51.97 | $45.19 | 10,480 |
| 2018-09-04 | $52.08 | $52.08 | $52.02 | $52.02 | $45.23 | 1,038 |
| 2018-08-31 | $52.34 | $52.34 | $52.12 | $52.12 | $45.32 | 1,082 |
| 2018-08-30 | $52.02 | $52.14 | $52.02 | $52.07 | $45.28 | 1,541 |
| 2018-08-29 | $52.05 | $52.05 | $51.98 | $52.01 | $45.22 | 6,386 |
| 2018-08-28 | $52.09 | $52.09 | $51.99 | $52.09 | $45.29 | 2,669 |
| 2018-08-27 | $52.06 | $52.13 | $52.04 | $52.05 | $45.26 | 6,279 |
| 2018-08-24 | $52.11 | $52.22 | $52.10 | $52.18 | $45.37 | 128,239 |
| 2018-08-23 | $52.24 | $52.24 | $52.13 | $52.16 | $45.35 | 5,102 |
| 2018-08-22 | $52.13 | $52.22 | $52.13 | $52.22 | $45.40 | 1,248 |
| 2018-08-21 | $52.07 | $52.12 | $52.06 | $52.08 | $45.28 | 2,210 |
| 2018-08-20 | $51.93 | $52.19 | $51.93 | $52.19 | $45.38 | 14,873 |
| 2018-08-17 | $52.05 | $52.15 | $52.05 | $52.13 | $45.26 | 4,009 |
| 2018-08-16 | $52.14 | $52.14 | $52.03 | $52.03 | $45.18 | 1,429 |
| 2018-08-15 | $52.11 | $52.11 | $52.04 | $52.04 | $45.19 | 4,354 |
| 2018-08-14 | $52.00 | $52.04 | $51.97 | $51.97 | $45.13 | 1,118 |
| 2018-08-13 | $51.97 | $52.10 | $51.92 | $52.08 | $45.22 | 17,587 |
| 2018-08-10 | $52.02 | $52.02 | $51.93 | $51.99 | $45.14 | 1,303 |
| 2018-08-09 | $51.75 | $51.78 | $51.75 | $51.78 | $44.96 | 768 |
| 2018-08-08 | $51.75 | $51.75 | $51.73 | $51.73 | $44.91 | 335 |
| 2018-08-07 | $51.79 | $51.79 | $51.70 | $51.70 | $44.89 | 1,004 |
| 2018-08-06 | $51.78 | $51.86 | $51.76 | $51.79 | $44.97 | 2,588 |
| 2018-08-03 | $51.76 | $51.76 | $51.69 | $51.71 | $44.90 | 5,026 |
| 2018-08-02 | $51.60 | $51.68 | $51.60 | $51.68 | $44.87 | 43,933 |
| 2018-08-01 | $51.76 | $51.76 | $51.72 | $51.72 | $44.78 | 5,830 |
| 2018-07-31 | $51.82 | $51.89 | $51.81 | $51.85 | $44.89 | 3,043 |
| 2018-07-30 | $51.84 | $51.87 | $51.80 | $51.80 | $44.85 | 1,469 |
| 2018-07-27 | $51.74 | $51.78 | $51.74 | $51.78 | $44.83 | 511 |
| 2018-07-26 | $51.85 | $51.91 | $51.85 | $51.91 | $44.95 | 859 |
| 2018-07-25 | $51.55 | $51.89 | $51.55 | $51.88 | $44.92 | 2,771 |
| 2018-07-24 | $51.73 | $51.82 | $51.73 | $51.78 | $44.83 | 1,285 |
| 2018-07-23 | $51.89 | $51.89 | $51.80 | $51.80 | $44.86 | 1,693 |
| 2018-07-20 | $51.93 | $52.00 | $51.93 | $52.00 | $45.02 | 1,469 |
| 2018-07-19 | $52.05 | $52.14 | $52.02 | $52.12 | $45.13 | 4,141 |
| 2018-07-18 | $51.98 | $52.02 | $51.97 | $51.97 | $45.00 | 2,668 |
| 2018-07-17 | $52.00 | $52.00 | $51.99 | $51.99 | $45.02 | 2,559 |
| 2018-07-16 | $51.94 | $52.00 | $51.94 | $52.00 | $45.02 | 3,210 |
| 2018-07-13 | $52.07 | $52.08 | $52.04 | $52.07 | $45.09 | 869 |
| 2018-07-12 | $52.01 | $52.01 | $51.96 | $51.98 | $45.01 | 746 |
| 2018-07-11 | $52.02 | $52.02 | $51.91 | $52.02 | $45.04 | 5,504 |
| 2018-07-10 | $51.91 | $51.92 | $51.85 | $51.87 | $44.91 | 4,561 |
| 2018-07-09 | $51.93 | $51.93 | $51.89 | $51.89 | $44.93 | 1,682 |
| 2018-07-06 | $52.06 | $52.06 | $51.94 | $51.99 | $45.02 | 2,029 |
| 2018-07-05 | $51.94 | $51.94 | $51.86 | $51.87 | $44.92 | 6,454 |
| 2018-07-03 | $51.90 | $51.91 | $51.86 | $51.91 | $44.95 | 850 |
| 2018-07-02 | $51.97 | $52.01 | $51.94 | $52.01 | $44.91 | 863 |
| 2018-06-29 | $51.95 | $51.99 | $51.95 | $51.99 | $44.89 | 881 |
| 2018-06-28 | $51.98 | $52.05 | $51.98 | $51.99 | $44.89 | 3,119 |
| 2018-06-27 | $52.01 | $52.09 | $52.01 | $52.07 | $44.96 | 7,606 |
| 2018-06-26 | $51.94 | $51.99 | $51.93 | $51.96 | $44.87 | 1,310 |
| 2018-06-25 | $51.97 | $51.98 | $51.93 | $51.95 | $44.86 | 2,798 |
| 2018-06-22 | $51.92 | $51.92 | $51.88 | $51.90 | $44.81 | 2,576 |
| 2018-06-21 | $51.89 | $51.92 | $51.84 | $51.90 | $44.81 | 23,228 |
| 2018-06-20 | $51.87 | $51.87 | $51.80 | $51.82 | $44.74 | 2,504 |
| 2018-06-19 | $51.76 | $51.90 | $51.76 | $51.85 | $44.77 | 961 |
| 2018-06-18 | $51.78 | $51.83 | $51.78 | $51.83 | $44.75 | 3,969 |
| 2018-06-15 | $51.80 | $51.81 | $51.79 | $51.81 | $44.74 | 1,579 |
| 2018-06-14 | $51.68 | $51.76 | $51.67 | $51.76 | $44.69 | 1,968 |
| 2018-06-13 | $51.74 | $51.74 | $51.62 | $51.62 | $44.57 | 6,633 |
| 2018-06-12 | $51.66 | $51.69 | $51.60 | $51.66 | $44.61 | 8,523 |
| 2018-06-11 | $51.63 | $51.70 | $51.63 | $51.70 | $44.64 | 2,431 |
| 2018-06-08 | $51.73 | $51.74 | $51.66 | $51.71 | $44.65 | 2,380 |
| 2018-06-07 | $51.53 | $51.73 | $51.53 | $51.73 | $44.67 | 14,087 |
| 2018-06-06 | $51.63 | $51.64 | $51.60 | $51.61 | $44.56 | 14,327 |
| 2018-06-05 | $51.78 | $51.81 | $51.73 | $51.78 | $44.71 | 3,462 |
| 2018-06-04 | $51.94 | $51.94 | $51.91 | $51.91 | $44.82 | 2,413 |
| 2018-06-01 | $51.96 | $52.04 | $51.95 | $52.04 | $44.83 | 4,349 |
| 2018-05-31 | $52.16 | $52.16 | $52.14 | $52.14 | $44.91 | 1,006 |
| 2018-05-30 | $52.17 | $52.18 | $52.01 | $52.15 | $44.92 | 11,020 |
| 2018-05-29 | $51.16 | $52.29 | $51.16 | $52.22 | $44.98 | 2,899 |
| 2018-05-25 | $51.77 | $51.94 | $51.66 | $51.78 | $44.60 | 2,572 |
| 2018-05-24 | $51.73 | $51.73 | $51.73 | $51.73 | $44.56 | 293 |
| 2018-05-23 | $51.58 | $51.63 | $51.57 | $51.63 | $44.47 | 1,944 |
| 2018-05-22 | $51.36 | $51.54 | $51.24 | $51.47 | $44.34 | 11,540 |
| 2018-05-21 | $51.39 | $51.44 | $51.39 | $51.44 | $44.30 | 1,845 |
| 2018-05-18 | $51.37 | $51.45 | $51.28 | $51.45 | $44.32 | 6,669 |
| 2018-05-17 | $51.27 | $51.38 | $51.19 | $51.31 | $44.20 | 13,098 |
| 2018-05-16 | $51.39 | $51.40 | $51.28 | $51.32 | $44.20 | 24,514 |
| 2018-05-15 | $51.56 | $51.56 | $51.36 | $51.43 | $44.30 | 4,768 |
| 2018-05-14 | $51.56 | $51.68 | $51.56 | $51.61 | $44.45 | 24,494 |
| 2018-05-11 | $51.66 | $51.70 | $51.62 | $51.70 | $44.53 | 4,046 |
| 2018-05-10 | $51.62 | $51.68 | $51.60 | $51.61 | $44.45 | 20,975 |
| 2018-05-09 | $51.70 | $51.70 | $51.64 | $51.64 | $44.48 | 3,514 |
| 2018-05-08 | $51.66 | $51.81 | $51.66 | $51.81 | $44.63 | 4,575 |
| 2018-05-07 | $51.74 | $51.84 | $51.73 | $51.84 | $44.65 | 3,587 |
| 2018-05-04 | $51.83 | $51.83 | $51.70 | $51.83 | $44.64 | 2,594 |
| 2018-05-03 | $51.78 | $51.86 | $51.74 | $51.74 | $44.57 | 13,713 |
| 2018-05-02 | $51.84 | $51.84 | $51.69 | $51.75 | $44.58 | 5,545 |
| 2018-05-01 | $51.88 | $51.88 | $51.78 | $51.78 | $44.50 | 1,465 |
| 2018-04-30 | $51.93 | $51.93 | $51.81 | $51.81 | $44.53 | 1,306 |
| 2018-04-27 | $51.89 | $51.89 | $51.77 | $51.77 | $44.50 | 771 |
| 2018-04-26 | $51.77 | $51.81 | $51.58 | $51.80 | $44.52 | 24,074 |
| 2018-04-25 | $51.73 | $51.74 | $51.50 | $51.64 | $44.38 | 10,015 |
| 2018-04-24 | $51.80 | $51.80 | $51.59 | $51.59 | $44.34 | 3,161 |
| 2018-04-23 | $51.85 | $51.86 | $51.73 | $51.74 | $44.46 | 9,807 |
| 2018-04-20 | $51.97 | $51.98 | $51.80 | $51.90 | $44.61 | 8,308 |
| 2018-04-19 | $52.09 | $52.09 | $51.86 | $51.86 | $44.57 | 13,005 |
| 2018-04-18 | $52.22 | $52.23 | $52.11 | $52.15 | $44.82 | 7,709 |
| 2018-04-17 | $52.25 | $52.26 | $52.16 | $52.18 | $44.85 | 3,960 |
| 2018-04-16 | $52.58 | $52.58 | $52.03 | $52.18 | $44.84 | 2,723 |
| 2018-04-13 | $51.98 | $52.29 | $51.96 | $52.29 | $44.94 | 6,484 |
| 2018-04-12 | $52.14 | $52.29 | $52.01 | $52.09 | $44.77 | 8,373 |
| 2018-04-11 | $52.22 | $52.36 | $52.12 | $52.12 | $44.80 | 5,127 |
| 2018-04-10 | $52.19 | $52.23 | $52.13 | $52.18 | $44.85 | 7,040 |
| 2018-04-09 | $52.06 | $52.18 | $52.06 | $52.18 | $44.85 | 6,387 |
| 2018-04-06 | $52.17 | $52.28 | $52.17 | $52.24 | $44.90 | 3,089 |
| 2018-04-05 | $52.12 | $52.12 | $52.01 | $52.01 | $44.70 | 4,642 |
| 2018-04-04 | $52.31 | $52.31 | $52.08 | $52.26 | $44.92 | 6,000 |
| 2018-04-03 | $52.19 | $52.23 | $52.04 | $52.21 | $44.87 | 11,169 |
| 2018-04-02 | $52.29 | $52.50 | $52.27 | $52.27 | $44.81 | 17,873 |
| 2018-03-29 | $52.23 | $52.49 | $52.23 | $52.32 | $44.85 | 9,132 |
| 2018-03-28 | $52.38 | $52.38 | $52.31 | $52.34 | $44.87 | 753 |
| 2018-03-27 | $52.13 | $52.40 | $52.13 | $52.40 | $44.92 | 23,298 |
| 2018-03-26 | $52.11 | $52.24 | $52.06 | $52.20 | $44.75 | 10,810 |
| 2018-03-23 | $52.22 | $52.23 | $52.15 | $52.19 | $44.74 | 5,304 |
| 2018-03-22 | $52.31 | $52.32 | $52.19 | $52.24 | $44.79 | 3,992 |
| 2018-03-21 | $52.17 | $52.17 | $51.92 | $52.17 | $44.72 | 10,739 |
| 2018-03-20 | $52.13 | $52.17 | $52.03 | $52.07 | $44.63 | 2,013 |
| 2018-03-19 | $52.17 | $52.17 | $52.05 | $52.05 | $44.62 | 7,948 |
| 2018-03-16 | $52.09 | $52.18 | $52.06 | $52.14 | $44.70 | 4,058 |
| 2018-03-15 | $52.23 | $52.24 | $52.12 | $52.20 | $44.75 | 3,471 |
| 2018-03-14 | $52.15 | $52.25 | $52.03 | $52.22 | $44.77 | 136,516 |
| 2018-03-13 | $52.14 | $52.18 | $52.13 | $52.16 | $44.72 | 13,674 |
| 2018-03-12 | $52.18 | $52.20 | $52.05 | $52.12 | $44.68 | 42,739 |
| 2018-03-09 | $52.07 | $52.11 | $51.96 | $51.98 | $44.56 | 38,056 |
| 2018-03-08 | $52.22 | $52.23 | $52.11 | $52.21 | $44.75 | 3,521 |
| 2018-03-07 | $52.09 | $52.18 | $52.08 | $52.12 | $44.68 | 8,718 |
| 2018-03-06 | $52.07 | $52.19 | $52.02 | $52.03 | $44.60 | 21,042 |
| 2018-03-05 | $52.23 | $52.23 | $51.97 | $52.01 | $44.59 | 17,349 |
| 2018-03-02 | $52.13 | $52.15 | $51.99 | $52.09 | $44.66 | 4,466 |
| 2018-03-01 | $52.23 | $52.34 | $52.16 | $52.33 | $44.78 | 4,574 |
| 2018-02-28 | $52.10 | $52.25 | $52.10 | $52.24 | $44.70 | 1,443 |
| 2018-02-27 | $52.26 | $52.27 | $52.05 | $52.06 | $44.55 | 17,736 |
| 2018-02-26 | $52.29 | $52.29 | $52.16 | $52.16 | $44.64 | 5,125 |
| 2018-02-23 | $52.18 | $52.20 | $52.13 | $52.13 | $44.61 | 4,452 |
| 2018-02-22 | $52.08 | $52.15 | $52.08 | $52.13 | $44.61 | 20,540 |
| 2018-02-21 | $52.22 | $52.22 | $51.96 | $51.96 | $44.46 | 6,015 |
| 2018-02-20 | $52.16 | $52.16 | $52.06 | $52.13 | $44.61 | 2,196 |
| 2018-02-16 | $52.20 | $52.29 | $52.18 | $52.26 | $44.72 | 3,146 |
| 2018-02-15 | $52.17 | $52.24 | $52.10 | $52.10 | $44.59 | 2,976 |
| 2018-02-14 | $52.12 | $52.12 | $51.94 | $52.01 | $44.51 | 16,058 |
| 2018-02-13 | $52.19 | $52.29 | $52.13 | $52.24 | $44.70 | 26,769 |
| 2018-02-12 | $53.54 | $53.54 | $50.85 | $52.19 | $44.66 | 47,447 |
| 2018-02-09 | $52.01 | $52.21 | $52.01 | $52.17 | $44.64 | 14,391 |
| 2018-02-08 | $52.00 | $52.26 | $52.00 | $52.12 | $44.60 | 4,525 |
| 2018-02-07 | $52.32 | $52.36 | $52.10 | $52.17 | $44.64 | 32,535 |
| 2018-02-06 | $52.45 | $52.45 | $52.16 | $52.16 | $44.64 | 27,081 |
| 2018-02-05 | $52.31 | $52.69 | $52.17 | $52.59 | $45.00 | 5,658 |
| 2018-02-02 | $52.35 | $52.45 | $52.22 | $52.41 | $44.85 | 12,769 |
| 2018-02-01 | $52.58 | $52.70 | $52.54 | $52.64 | $44.95 | 3,646 |
| 2018-01-31 | $52.73 | $52.73 | $52.50 | $52.65 | $44.95 | 13,577 |
| 2018-01-30 | $52.78 | $52.78 | $52.55 | $52.67 | $44.97 | 9,841 |
| 2018-01-29 | $52.58 | $52.74 | $52.58 | $52.70 | $44.99 | 9,393 |
| 2018-01-26 | $52.75 | $52.80 | $52.62 | $52.62 | $44.93 | 11,360 |
| 2018-01-25 | $52.73 | $52.83 | $52.59 | $52.81 | $45.09 | 6,819 |
| 2018-01-24 | $52.70 | $52.73 | $52.60 | $52.69 | $44.99 | 4,073 |
| 2018-01-23 | $52.66 | $52.82 | $52.66 | $52.77 | $45.06 | 8,210 |
| 2018-01-22 | $52.55 | $52.68 | $52.54 | $52.58 | $44.89 | 4,985 |
| 2018-01-19 | $52.55 | $52.71 | $52.53 | $52.56 | $44.88 | 7,442 |
| 2018-01-18 | $52.70 | $52.73 | $52.60 | $52.65 | $44.95 | 10,051 |
| 2018-01-17 | $52.77 | $52.80 | $52.71 | $52.73 | $45.02 | 10,261 |
| 2018-01-16 | $52.66 | $52.79 | $52.58 | $52.72 | $45.01 | 8,580 |
| 2018-01-12 | $52.59 | $52.68 | $52.56 | $52.68 | $44.98 | 5,384 |
| 2018-01-11 | $52.59 | $52.79 | $52.53 | $52.66 | $44.96 | 8,324 |
| 2018-01-10 | $52.58 | $52.63 | $52.40 | $52.60 | $44.91 | 16,182 |
| 2018-01-09 | $52.60 | $52.64 | $52.48 | $52.54 | $44.86 | 6,970 |
| 2018-01-08 | $52.64 | $52.76 | $52.54 | $52.58 | $44.89 | 110,637 |
| 2018-01-05 | $52.62 | $52.81 | $52.58 | $52.68 | $44.98 | 22,484 |
| 2018-01-04 | $52.57 | $52.76 | $52.57 | $52.75 | $45.04 | 8,833 |
| 2018-01-03 | $52.74 | $52.75 | $52.57 | $52.74 | $45.03 | 15,378 |
| 2018-01-02 | $52.71 | $52.75 | $52.33 | $52.68 | $44.98 | 8,608 |
| 2017-12-29 | $52.65 | $52.95 | $52.50 | $52.81 | $45.09 | 30,059 |
| 2017-12-28 | $52.81 | $52.99 | $52.68 | $52.68 | $44.98 | 9,055 |
| 2017-12-27 | $52.99 | $53.17 | $52.85 | $53.17 | $45.13 | 6,923 |
| 2017-12-26 | $52.79 | $52.91 | $52.79 | $52.91 | $44.90 | 345 |
| 2017-12-22 | $52.77 | $53.00 | $52.75 | $52.92 | $44.91 | 9,973 |
| 2017-12-21 | $52.92 | $52.92 | $52.69 | $52.91 | $44.90 | 3,422 |
| 2017-12-20 | $52.92 | $52.92 | $52.67 | $52.83 | $44.83 | 19,278 |
| 2017-12-19 | $52.97 | $53.05 | $52.67 | $52.83 | $44.84 | 2,032 |
| 2017-12-18 | $53.18 | $53.18 | $52.96 | $53.10 | $45.07 | 5,632 |
| 2017-12-15 | $53.14 | $53.39 | $52.96 | $53.17 | $45.13 | 16,104 |
| 2017-12-14 | $53.07 | $53.12 | $52.97 | $53.06 | $45.03 | 3,688 |
| 2017-12-13 | $53.02 | $53.08 | $52.87 | $52.99 | $44.97 | 8,918 |
| 2017-12-12 | $53.00 | $53.04 | $52.78 | $53.04 | $45.02 | 8,843 |
| 2017-12-11 | $53.09 | $53.09 | $52.92 | $52.93 | $44.92 | 1,435 |
| 2017-12-08 | $52.97 | $53.09 | $52.87 | $53.07 | $45.04 | 3,484 |
| 2017-12-07 | $53.17 | $53.17 | $52.99 | $52.99 | $44.97 | 2,110 |
| 2017-12-06 | $53.18 | $53.19 | $53.04 | $53.14 | $45.10 | 11,293 |
| 2017-12-05 | $53.02 | $53.10 | $52.83 | $52.87 | $44.87 | 48,545 |
| 2017-12-04 | $52.96 | $53.00 | $52.91 | $52.98 | $44.96 | 2,950 |
| 2017-12-01 | $52.93 | $53.11 | $52.93 | $52.93 | $44.85 | 3,702 |
| 2017-11-30 | $52.84 | $52.90 | $52.67 | $52.82 | $44.75 | 3,518 |
| 2017-11-29 | $52.93 | $52.93 | $52.78 | $52.88 | $44.80 | 5,071 |
| 2017-11-28 | $53.01 | $53.01 | $52.89 | $52.89 | $44.81 | 4,301 |
| 2017-11-27 | $52.90 | $53.02 | $52.88 | $52.97 | $44.88 | 7,843 |
| 2017-11-24 | $52.90 | $53.01 | $52.83 | $52.83 | $44.76 | 1,930 |
| 2017-11-22 | $53.03 | $53.09 | $52.90 | $53.09 | $44.98 | 4,121 |
| 2017-11-21 | $52.93 | $52.99 | $52.82 | $52.86 | $44.79 | 4,993 |
| 2017-11-20 | $52.87 | $52.89 | $52.72 | $52.89 | $44.81 | 5,429 |
| 2017-11-17 | $52.82 | $52.92 | $52.82 | $52.89 | $44.81 | 6,138 |
| 2017-11-16 | $52.88 | $52.88 | $52.76 | $52.80 | $44.73 | 3,969 |
| 2017-11-15 | $52.87 | $52.96 | $52.80 | $52.92 | $44.83 | 15,293 |
| 2017-11-14 | $52.70 | $52.79 | $52.69 | $52.71 | $44.66 | 24,849 |
| 2017-11-13 | $52.83 | $52.83 | $52.66 | $52.70 | $44.65 | 8,274 |
| 2017-11-10 | $52.63 | $52.64 | $52.59 | $52.64 | $44.60 | 1,050 |
| 2017-11-09 | $52.75 | $52.91 | $52.75 | $52.75 | $44.69 | 86,970 |
| 2017-11-08 | $52.90 | $52.92 | $52.79 | $52.83 | $44.76 | 7,797 |
| 2017-11-07 | $52.83 | $52.90 | $52.83 | $52.86 | $44.79 | 6,281 |
| 2017-11-06 | $52.77 | $52.89 | $52.76 | $52.88 | $44.80 | 6,403 |
| 2017-11-03 | $52.73 | $52.95 | $52.73 | $52.83 | $44.76 | 5,371 |
| 2017-11-02 | $52.77 | $52.78 | $52.69 | $52.75 | $44.69 | 5,729 |
| 2017-11-01 | $52.77 | $52.83 | $52.77 | $52.79 | $44.65 | 3,107 |
| 2017-10-31 | $52.77 | $52.80 | $52.75 | $52.78 | $44.65 | 2,256 |
| 2017-10-30 | $52.77 | $52.78 | $52.65 | $52.71 | $44.59 | 12,095 |
| 2017-10-27 | $52.65 | $52.69 | $52.61 | $52.68 | $44.56 | 11,520 |
| 2017-10-26 | $52.56 | $52.68 | $52.56 | $52.62 | $44.51 | 11,757 |
| 2017-10-25 | $52.48 | $52.64 | $52.48 | $52.64 | $44.53 | 5,799 |
| 2017-10-24 | $52.56 | $52.67 | $52.52 | $52.66 | $44.54 | 15,023 |
| 2017-10-23 | $52.80 | $52.83 | $52.69 | $52.80 | $44.66 | 3,060 |
| 2017-10-20 | $52.52 | $52.67 | $52.52 | $52.65 | $44.54 | 8,671 |
| 2017-10-19 | $52.80 | $52.80 | $52.72 | $52.72 | $44.59 | 3,815 |
| 2017-10-18 | $52.68 | $52.95 | $52.58 | $52.67 | $44.55 | 27,987 |
| 2017-10-17 | $52.77 | $52.79 | $52.77 | $52.79 | $44.65 | 549 |
| 2017-10-16 | $52.73 | $52.76 | $52.58 | $52.72 | $44.59 | 7,929 |
| 2017-10-13 | $52.75 | $52.82 | $52.73 | $52.77 | $44.64 | 52,531 |
| 2017-10-12 | $52.67 | $52.74 | $52.58 | $52.74 | $44.61 | 13,518 |
| 2017-10-11 | $52.66 | $52.67 | $52.48 | $52.51 | $44.42 | 12,173 |
| 2017-10-10 | $52.60 | $52.62 | $52.60 | $52.61 | $44.50 | 5,066 |
| 2017-10-09 | $52.50 | $52.61 | $52.50 | $52.58 | $44.48 | 1,804 |
| 2017-10-06 | $52.43 | $52.55 | $52.43 | $52.51 | $44.42 | 5,532 |
| 2017-10-05 | $52.58 | $52.58 | $52.48 | $52.50 | $44.41 | 67,948 |
| 2017-10-04 | $52.43 | $52.56 | $52.42 | $52.43 | $44.35 | 15,985 |
| 2017-10-03 | $52.57 | $52.62 | $52.47 | $52.51 | $44.42 | 36,955 |
| 2017-10-02 | $52.60 | $52.71 | $52.60 | $52.70 | $44.48 | 12,866 |
| 2017-09-29 | $52.55 | $52.61 | $52.54 | $52.55 | $44.35 | 9,844 |
| 2017-09-28 | $52.58 | $52.64 | $52.54 | $52.54 | $44.35 | 13,487 |
| 2017-09-27 | $52.48 | $52.58 | $52.46 | $52.58 | $44.38 | 10,524 |
| 2017-09-26 | $52.65 | $52.69 | $52.65 | $52.69 | $44.47 | 584 |
| 2017-09-25 | $52.69 | $52.76 | $52.65 | $52.76 | $44.53 | 4,661 |
| 2017-09-22 | $52.68 | $52.69 | $52.65 | $52.67 | $44.46 | 15,273 |
| 2017-09-21 | $52.66 | $52.66 | $52.61 | $52.62 | $44.41 | 4,746 |
| 2017-09-20 | $52.62 | $52.62 | $52.52 | $52.58 | $44.38 | 10,038 |
| 2017-09-19 | $52.61 | $52.61 | $52.55 | $52.56 | $44.36 | 5,543 |
| 2017-09-18 | $52.60 | $52.61 | $52.55 | $52.56 | $44.36 | 15,419 |
| 2017-09-15 | $52.64 | $52.64 | $52.58 | $52.61 | $44.40 | 6,147 |
| 2017-09-14 | $52.56 | $52.58 | $52.52 | $52.52 | $44.33 | 2,191 |
| 2017-09-13 | $52.56 | $52.56 | $52.51 | $52.51 | $44.32 | 872 |
| 2017-09-12 | $52.57 | $52.57 | $52.54 | $52.54 | $44.35 | 3,696 |
| 2017-09-11 | $52.61 | $52.62 | $52.56 | $52.62 | $44.41 | 9,801 |
| 2017-09-08 | $52.71 | $52.71 | $52.66 | $52.68 | $44.46 | 5,400 |
| 2017-09-07 | $52.61 | $52.78 | $52.61 | $52.76 | $44.53 | 3,000 |
| 2017-09-06 | $52.74 | $52.74 | $52.60 | $52.61 | $44.40 | 2,576 |
| 2017-09-05 | $52.68 | $52.71 | $52.65 | $52.71 | $44.49 | 5,158 |
| 2017-09-01 | $52.55 | $52.55 | $52.48 | $52.52 | $44.33 | 6,121 |
| 2017-08-31 | $52.69 | $52.73 | $52.62 | $52.67 | $44.41 | 465,833 |
| 2017-08-30 | $52.61 | $52.65 | $52.59 | $52.63 | $44.37 | 1,509 |
| 2017-08-29 | $52.73 | $52.73 | $52.66 | $52.66 | $44.40 | 3,232 |
| 2017-08-28 | $52.59 | $52.63 | $52.58 | $52.63 | $44.37 | 5,293 |
| 2017-08-25 | $52.61 | $52.65 | $52.59 | $52.63 | $44.37 | 7,805 |
| 2017-08-24 | $52.59 | $52.61 | $52.56 | $52.59 | $44.34 | 477,097 |
| 2017-08-23 | $52.60 | $52.62 | $52.59 | $52.62 | $44.36 | 900 |
| 2017-08-22 | $52.55 | $52.59 | $52.51 | $52.55 | $44.30 | 2,362 |
| 2017-08-21 | $52.61 | $52.62 | $52.49 | $52.62 | $44.36 | 15,666 |
| 2017-08-18 | $52.61 | $52.61 | $52.54 | $52.56 | $44.31 | 2,546 |
| 2017-08-17 | $52.50 | $52.61 | $52.42 | $52.58 | $44.33 | 58,814 |
| 2017-08-16 | $52.41 | $52.75 | $52.41 | $52.51 | $44.27 | 39,636 |
| 2017-08-15 | $52.38 | $52.41 | $52.38 | $52.41 | $44.19 | 1,656 |
| 2017-08-14 | $52.47 | $52.48 | $52.39 | $52.45 | $44.22 | 7,579 |
| 2017-08-11 | $52.48 | $52.52 | $52.39 | $52.39 | $44.17 | 68,755 |
| 2017-08-10 | $52.52 | $52.57 | $52.47 | $52.54 | $44.30 | 6,586 |
| 2017-08-09 | $52.50 | $52.53 | $52.36 | $52.42 | $44.20 | 24,183 |
| 2017-08-08 | $52.36 | $52.36 | $52.26 | $52.31 | $44.10 | 5,845 |
| 2017-08-07 | $52.36 | $52.42 | $52.33 | $52.40 | $44.18 | 4,409 |
| 2017-08-04 | $52.33 | $52.51 | $52.23 | $52.27 | $44.07 | 36,171 |
| 2017-08-03 | $52.40 | $52.52 | $52.40 | $52.48 | $44.25 | 14,763 |
| 2017-08-02 | $52.51 | $52.51 | $52.42 | $52.43 | $44.20 | 6,086 |
| 2017-08-01 | $52.23 | $52.43 | $52.22 | $52.40 | $44.17 | 10,034 |
| 2017-07-31 | $52.32 | $52.38 | $52.28 | $52.38 | $44.11 | 3,602 |
| 2017-07-28 | $52.38 | $52.38 | $52.38 | $52.38 | $44.11 | 413 |
| 2017-07-27 | $52.27 | $52.27 | $52.17 | $52.23 | $43.98 | 3,905 |
| 2017-07-26 | $52.28 | $52.37 | $52.23 | $52.37 | $44.10 | 8,881 |
| 2017-07-25 | $52.29 | $52.29 | $52.15 | $52.15 | $43.91 | 9,871 |
| 2017-07-24 | $52.48 | $52.50 | $52.36 | $52.47 | $44.18 | 18,091 |
| 2017-07-21 | $52.44 | $52.67 | $52.41 | $52.49 | $44.20 | 57,414 |
| 2017-07-20 | $52.43 | $52.45 | $52.32 | $52.37 | $44.10 | 131,365 |
| 2017-07-19 | $52.30 | $52.33 | $52.23 | $52.32 | $44.06 | 14,468 |
| 2017-07-18 | $52.32 | $52.36 | $52.18 | $52.36 | $44.09 | 32,380 |
| 2017-07-17 | $52.17 | $52.22 | $52.16 | $52.18 | $43.94 | 14,427 |
| 2017-07-14 | $52.15 | $52.15 | $52.08 | $52.08 | $43.85 | 4,631 |
| 2017-07-13 | $52.13 | $52.13 | $52.00 | $52.04 | $43.82 | 12,296 |
| 2017-07-12 | $52.19 | $52.22 | $52.14 | $52.22 | $43.97 | 8,727 |
| 2017-07-11 | $52.06 | $52.10 | $52.05 | $52.08 | $43.85 | 4,689 |
| 2017-07-10 | $52.06 | $52.07 | $52.00 | $52.07 | $43.85 | 4,916 |
| 2017-07-07 | $51.96 | $52.01 | $51.95 | $51.98 | $43.77 | 4,346 |
| 2017-07-06 | $52.03 | $52.03 | $51.93 | $51.99 | $43.78 | 8,980 |
| 2017-07-05 | $52.21 | $52.26 | $52.21 | $52.23 | $43.98 | 2,472 |
| 2017-07-03 | $52.07 | $52.10 | $52.07 | $52.10 | $43.87 | 3,826 |
| 2017-06-30 | $52.29 | $52.29 | $52.23 | $52.25 | $43.90 | 2,596 |
| 2017-06-29 | $52.18 | $52.27 | $52.18 | $52.24 | $43.89 | 6,215 |
| 2017-06-28 | $52.47 | $52.47 | $52.37 | $52.45 | $44.07 | 2,861 |
| 2017-06-27 | $52.42 | $52.42 | $52.29 | $52.30 | $43.94 | 15,579 |
| 2017-06-26 | $52.55 | $52.65 | $52.55 | $52.62 | $44.21 | 4,106 |
| 2017-06-23 | $52.47 | $52.52 | $52.40 | $52.51 | $44.12 | 18,642 |
| 2017-06-22 | $52.54 | $52.55 | $52.43 | $52.54 | $44.14 | 13,843 |
| 2017-06-21 | $52.42 | $52.51 | $52.42 | $52.51 | $44.12 | 4,968 |
| 2017-06-20 | $52.30 | $52.52 | $52.30 | $52.51 | $44.12 | 15,030 |
| 2017-06-19 | $52.38 | $52.38 | $52.26 | $52.32 | $43.96 | 7,606 |
| 2017-06-16 | $52.24 | $52.36 | $52.24 | $52.32 | $43.95 | 2,061 |
| 2017-06-15 | $52.30 | $52.33 | $52.25 | $52.25 | $43.90 | 3,916 |
| 2017-06-14 | $52.32 | $52.46 | $52.32 | $52.46 | $44.07 | 1,495 |
| 2017-06-13 | $52.05 | $52.12 | $52.04 | $52.12 | $43.79 | 1,592 |
| 2017-06-12 | $52.08 | $52.17 | $52.08 | $52.14 | $43.81 | 5,724 |
| 2017-06-09 | $52.05 | $52.10 | $52.05 | $52.10 | $43.77 | 1,475 |
| 2017-06-08 | $52.19 | $52.19 | $52.06 | $52.13 | $43.80 | 4,149 |
| 2017-06-07 | $52.16 | $52.20 | $52.11 | $52.12 | $43.79 | 10,846 |
| 2017-06-06 | $52.23 | $52.28 | $52.20 | $52.27 | $43.91 | 4,201 |
| 2017-06-05 | $52.08 | $52.17 | $52.08 | $52.10 | $43.77 | 4,505 |
| 2017-06-02 | $52.24 | $52.24 | $52.15 | $52.18 | $43.84 | 13,349 |
| 2017-06-01 | $51.97 | $52.03 | $51.93 | $51.96 | $43.65 | 7,969 |
| 2017-05-31 | $52.14 | $52.18 | $52.10 | $52.17 | $43.74 | 6,364 |
| 2017-05-30 | $52.14 | $52.21 | $52.11 | $52.21 | $43.77 | 6,066 |
| 2017-05-26 | $51.97 | $52.04 | $51.97 | $52.04 | $43.63 | 2,187 |
| 2017-05-25 | $52.00 | $52.03 | $51.96 | $52.02 | $43.62 | 4,771 |
| 2017-05-24 | $51.85 | $51.97 | $51.81 | $51.97 | $43.57 | 7,498 |
| 2017-05-23 | $52.01 | $52.01 | $51.77 | $51.77 | $43.41 | 5,551 |
| 2017-05-22 | $51.93 | $51.93 | $51.90 | $51.93 | $43.54 | 5,270 |
| 2017-05-19 | $51.90 | $51.94 | $51.85 | $51.94 | $43.55 | 2,195 |
| 2017-05-18 | $51.99 | $51.99 | $51.89 | $51.93 | $43.54 | 26,659 |
| 2017-05-17 | $52.02 | $52.10 | $51.97 | $52.10 | $43.68 | 13,993 |
| 2017-05-16 | $51.79 | $51.85 | $51.77 | $51.81 | $43.44 | 1,460 |
| 2017-05-15 | $51.75 | $51.75 | $51.67 | $51.71 | $43.36 | 3,180 |
| 2017-05-12 | $51.74 | $51.87 | $51.74 | $51.87 | $43.49 | 35,570 |
| 2017-05-11 | $51.62 | $51.69 | $51.62 | $51.69 | $43.34 | 4,543 |
| 2017-05-10 | $51.72 | $51.72 | $51.65 | $51.66 | $43.31 | 16,222 |
| 2017-05-09 | $51.64 | $51.67 | $51.47 | $51.67 | $43.32 | 8,915 |
| 2017-05-08 | $51.70 | $51.71 | $51.60 | $51.70 | $43.35 | 2,208 |
| 2017-05-05 | $51.66 | $51.79 | $51.66 | $51.79 | $43.42 | 1,359 |
| 2017-05-04 | $51.67 | $51.75 | $51.52 | $51.70 | $43.35 | 43,366 |
| 2017-05-03 | $51.71 | $51.82 | $51.71 | $51.72 | $43.36 | 12,374 |
| 2017-05-02 | $51.55 | $51.77 | $51.54 | $51.70 | $43.35 | 10,603 |
| 2017-05-01 | $51.73 | $51.73 | $51.65 | $51.70 | $43.35 | 6,205 |
| 2017-04-28 | $51.77 | $51.94 | $51.76 | $51.91 | $43.43 | 44,486 |
| 2017-04-27 | $51.67 | $51.90 | $51.67 | $51.85 | $43.38 | 16,245 |
| 2017-04-26 | $51.73 | $51.86 | $51.65 | $51.86 | $43.39 | 7,675 |
| 2017-04-25 | $51.87 | $51.87 | $51.62 | $51.68 | $43.24 | 5,201 |
| 2017-04-24 | $51.91 | $51.91 | $51.65 | $51.67 | $43.23 | 8,435 |
| 2017-04-21 | $51.96 | $51.96 | $51.85 | $51.87 | $43.40 | 4,688 |
| 2017-04-20 | $51.80 | $51.92 | $51.71 | $51.89 | $43.41 | 9,709 |
| 2017-04-19 | $52.04 | $52.08 | $51.85 | $51.90 | $43.42 | 15,802 |
| 2017-04-18 | $52.02 | $52.02 | $51.85 | $51.94 | $43.46 | 16,174 |
| 2017-04-17 | $52.25 | $52.25 | $51.82 | $51.84 | $43.37 | 7,855 |
| 2017-04-13 | $51.75 | $51.83 | $51.68 | $51.80 | $43.34 | 24,675 |
| 2017-04-12 | $51.65 | $51.73 | $51.61 | $51.73 | $43.28 | 4,003 |
| 2017-04-11 | $51.56 | $51.61 | $51.53 | $51.61 | $43.18 | 5,439 |
| 2017-04-10 | $51.58 | $51.58 | $51.45 | $51.48 | $43.07 | 2,597 |
| 2017-04-07 | $51.52 | $51.52 | $51.52 | $51.52 | $43.11 | 522 |
| 2017-04-06 | $51.41 | $51.41 | $51.34 | $51.40 | $43.01 | 3,702 |
| 2017-04-05 | $51.32 | $51.44 | $51.32 | $51.44 | $43.04 | 1,301 |
| 2017-04-04 | $51.49 | $51.49 | $51.38 | $51.38 | $42.98 | 2,627 |
| 2017-04-03 | $51.37 | $51.49 | $51.37 | $51.45 | $43.05 | 5,475 |
| 2017-03-31 | $51.43 | $51.47 | $51.39 | $51.46 | $42.93 | 7,327 |
| 2017-03-30 | $51.42 | $51.43 | $51.35 | $51.35 | $42.84 | 3,602 |
| 2017-03-29 | $51.45 | $51.45 | $51.45 | $51.45 | $42.92 | 1,028 |
| 2017-03-28 | $51.55 | $51.55 | $51.33 | $51.34 | $42.83 | 10,027 |
| 2017-03-27 | $51.54 | $51.54 | $51.44 | $51.48 | $42.95 | 4,579 |
| 2017-03-24 | $51.36 | $51.38 | $51.36 | $51.37 | $42.86 | 1,548 |
| 2017-03-23 | $51.39 | $51.39 | $51.30 | $51.30 | $42.80 | 5,395 |
| 2017-03-22 | $51.30 | $51.34 | $51.27 | $51.29 | $42.80 | 3,769 |
| 2017-03-21 | $51.00 | $51.24 | $51.00 | $51.19 | $42.71 | 6,094 |
| 2017-03-20 | $51.13 | $51.14 | $51.12 | $51.14 | $42.67 | 2,147 |
| 2017-03-17 | $51.03 | $51.06 | $51.00 | $51.00 | $42.55 | 5,404 |
| 2017-03-16 | $51.06 | $51.06 | $50.99 | $51.01 | $42.56 | 4,308 |
| 2017-03-15 | $50.93 | $51.07 | $50.90 | $51.04 | $42.58 | 9,547 |
| 2017-03-14 | $50.89 | $50.89 | $50.85 | $50.85 | $42.43 | 3,631 |
| 2017-03-13 | $50.90 | $50.91 | $50.79 | $50.83 | $42.41 | 2,448 |
| 2017-03-10 | $50.95 | $50.95 | $50.84 | $50.91 | $42.48 | 4,461 |
| 2017-03-09 | $50.97 | $50.97 | $50.36 | $50.85 | $42.43 | 72,816 |
| 2017-03-08 | $51.04 | $51.10 | $51.00 | $51.10 | $42.63 | 1,217 |
| 2017-03-07 | $51.09 | $51.11 | $50.97 | $51.11 | $42.64 | 4,698 |
| 2017-03-06 | $51.15 | $51.16 | $51.09 | $51.09 | $42.63 | 2,311 |
| 2017-03-03 | $51.28 | $51.28 | $51.06 | $51.06 | $42.60 | 2,588 |
| 2017-03-02 | $51.14 | $51.15 | $51.09 | $51.10 | $42.64 | 1,133 |
| 2017-03-01 | $51.04 | $51.13 | $51.00 | $51.07 | $42.61 | 7,975 |
| 2017-02-28 | $51.50 | $51.51 | $51.43 | $51.43 | $42.82 | 1,976 |
| 2017-02-27 | $51.42 | $51.49 | $51.36 | $51.41 | $42.80 | 9,855 |
| 2017-02-24 | $51.42 | $51.48 | $51.39 | $51.45 | $42.83 | 7,831 |
| 2017-02-23 | $51.33 | $51.39 | $51.32 | $51.37 | $42.76 | 43,765 |
| 2017-02-22 | $51.48 | $51.48 | $51.25 | $51.31 | $42.72 | 2,938 |
| 2017-02-21 | $51.35 | $51.35 | $51.11 | $51.19 | $42.61 | 2,155 |
| 2017-02-17 | $51.27 | $51.28 | $51.19 | $51.25 | $42.67 | 2,373 |
| 2017-02-16 | $51.24 | $51.25 | $51.14 | $51.21 | $42.63 | 1,843 |
| 2017-02-15 | $51.19 | $51.19 | $51.00 | $51.13 | $42.56 | 3,671 |
| 2017-02-14 | $50.94 | $51.06 | $50.94 | $51.06 | $42.51 | 2,976 |
| 2017-02-13 | $51.28 | $51.28 | $50.99 | $51.05 | $42.50 | 6,157 |
| 2017-02-10 | $51.06 | $51.16 | $51.06 | $51.16 | $42.59 | 2,160 |
| 2017-02-09 | $51.18 | $51.18 | $51.06 | $51.06 | $42.51 | 1,726 |
| 2017-02-08 | $51.18 | $51.21 | $51.18 | $51.19 | $42.61 | 6,143 |
| 2017-02-07 | $51.12 | $51.12 | $51.11 | $51.11 | $42.55 | 533 |
| 2017-02-06 | $50.99 | $51.00 | $50.99 | $51.00 | $42.46 | 1,014 |
| 2017-02-03 | $50.98 | $50.99 | $50.75 | $50.82 | $42.31 | 5,394 |
| 2017-02-02 | $50.87 | $50.87 | $50.87 | $50.87 | $42.35 | 107 |
| 2017-02-01 | $50.79 | $50.80 | $50.79 | $50.80 | $42.29 | 1,209 |
| 2017-01-31 | $51.04 | $51.14 | $51.04 | $51.12 | $42.42 | 3,269 |
| 2017-01-30 | $51.05 | $51.05 | $51.00 | $51.00 | $42.32 | 1,839 |
| 2017-01-27 | $50.90 | $50.99 | $50.85 | $50.93 | $42.26 | 5,085 |
| 2017-01-26 | $50.95 | $51.00 | $50.89 | $51.00 | $42.32 | 2,019 |
| 2017-01-25 | $50.93 | $50.93 | $50.79 | $50.90 | $42.24 | 13,474 |
| 2017-01-24 | $51.06 | $51.06 | $50.87 | $50.97 | $42.30 | 13,235 |
| 2017-01-23 | $50.69 | $51.16 | $50.69 | $51.10 | $42.41 | 1,686 |
| 2017-01-20 | $50.78 | $51.01 | $50.78 | $51.01 | $42.33 | 21,383 |
| 2017-01-19 | $50.75 | $50.89 | $50.75 | $50.89 | $42.23 | 781 |
| 2017-01-18 | $51.03 | $51.06 | $50.61 | $50.93 | $42.26 | 21,102 |
| 2017-01-17 | $51.29 | $51.29 | $51.15 | $51.15 | $42.45 | 320 |
| 2017-01-13 | $50.98 | $50.99 | $50.92 | $50.99 | $42.31 | 1,502 |
| 2017-01-12 | $51.01 | $51.01 | $51.01 | $51.01 | $42.33 | 109 |
| 2017-01-11 | $50.87 | $51.01 | $50.87 | $51.01 | $42.33 | 920 |
| 2017-01-10 | $50.94 | $50.98 | $50.94 | $50.97 | $42.30 | 1,290 |
| 2017-01-09 | $50.99 | $50.99 | $50.94 | $50.94 | $42.27 | 1,768 |
| 2017-01-06 | $50.85 | $50.85 | $50.79 | $50.79 | $42.15 | 8,666 |
| 2017-01-05 | $50.76 | $50.92 | $50.76 | $50.87 | $42.21 | 9,500 |
| 2017-01-04 | $50.70 | $50.72 | $50.64 | $50.68 | $42.06 | 4,144 |
| 2017-01-03 | $50.62 | $50.62 | $50.62 | $50.62 | $42.01 | 380 |
| 2016-12-30 | $50.52 | $50.65 | $50.52 | $50.58 | $41.97 | 9,758 |
| 2016-12-29 | $50.56 | $50.56 | $50.56 | $50.56 | $41.96 | 194 |
| 2016-12-28 | $50.33 | $50.69 | $50.33 | $50.41 | $41.83 | 70,560 |
| 2016-12-27 | $50.84 | $50.89 | $50.74 | $50.83 | $41.93 | 10,361 |
| 2016-12-23 | $50.84 | $50.85 | $50.79 | $50.84 | $41.93 | 3,148 |
| 2016-12-22 | $50.90 | $50.90 | $50.80 | $50.84 | $41.93 | 9,359 |
| 2016-12-21 | $50.60 | $50.85 | $50.60 | $50.83 | $41.92 | 3,129 |
| 2016-12-20 | $50.82 | $50.84 | $50.76 | $50.78 | $41.89 | 2,240 |
| 2016-12-19 | $50.80 | $50.86 | $50.61 | $50.83 | $41.93 | 2,118 |
| 2016-12-16 | $50.74 | $50.90 | $50.74 | $50.86 | $41.95 | 9,511 |
| 2016-12-15 | $50.56 | $50.68 | $50.45 | $50.55 | $41.69 | 16,111 |
| 2016-12-14 | $50.89 | $51.01 | $50.52 | $50.52 | $41.67 | 7,907 |
| 2016-12-13 | $50.85 | $50.90 | $50.85 | $50.89 | $41.97 | 506 |
| 2016-12-12 | $50.87 | $50.93 | $50.68 | $50.84 | $41.93 | 30,967 |
| 2016-12-09 | $50.97 | $50.97 | $50.79 | $50.79 | $41.89 | 1,488 |
| 2016-12-08 | $50.89 | $50.96 | $50.81 | $50.81 | $41.91 | 7,231 |
| 2016-12-07 | $50.91 | $51.04 | $50.91 | $51.00 | $42.07 | 13,325 |
| 2016-12-06 | $50.90 | $50.95 | $50.90 | $50.95 | $42.02 | 292 |
| 2016-12-05 | $50.75 | $50.95 | $50.75 | $50.92 | $42.00 | 7,117 |
| 2016-12-02 | $50.85 | $50.91 | $50.85 | $50.89 | $41.97 | 11,280 |
| 2016-12-01 | $50.68 | $50.79 | $50.65 | $50.79 | $41.89 | 2,503 |
| 2016-11-30 | $50.93 | $51.03 | $50.93 | $50.97 | $41.95 | 19,092 |
| 2016-11-29 | $51.07 | $51.16 | $51.07 | $51.07 | $42.03 | 1,035 |
| 2016-11-28 | $50.96 | $51.08 | $50.96 | $51.01 | $41.98 | 2,236 |
| 2016-11-25 | $50.93 | $50.93 | $50.93 | $50.93 | $41.91 | 1,990 |
| 2016-11-23 | $50.84 | $50.92 | $50.78 | $50.92 | $41.90 | 1,876 |
| 2016-11-22 | $51.00 | $51.03 | $50.96 | $50.99 | $41.96 | 2,028 |
| 2016-11-21 | $50.99 | $50.99 | $50.98 | $50.99 | $41.96 | 1,314 |
| 2016-11-18 | $51.02 | $51.03 | $50.99 | $50.99 | $41.96 | 1,212 |
| 2016-11-17 | $51.07 | $51.07 | $50.98 | $51.00 | $41.97 | 6,662 |
| 2016-11-16 | $50.98 | $51.01 | $50.98 | $51.01 | $41.98 | 631 |
| 2016-11-15 | $50.95 | $50.99 | $50.84 | $50.84 | $41.84 | 6,600 |
| 2016-11-14 | $50.75 | $50.94 | $50.63 | $50.73 | $41.75 | 38,602 |
| 2016-11-11 | $50.92 | $51.30 | $50.92 | $51.10 | $42.05 | 9,656 |
| 2016-11-10 | $51.37 | $51.37 | $51.16 | $51.16 | $42.10 | 417 |
| 2016-11-09 | $51.70 | $51.70 | $51.18 | $51.24 | $42.17 | 9,850 |
| 2016-11-08 | $51.90 | $51.90 | $51.81 | $51.83 | $42.65 | 11,190 |
| 2016-11-07 | $51.95 | $51.95 | $51.88 | $51.94 | $42.74 | 3,502 |
| 2016-11-04 | $52.01 | $52.05 | $51.99 | $52.05 | $42.83 | 1,921 |
| 2016-11-03 | $51.96 | $52.04 | $51.95 | $52.00 | $42.79 | 9,136 |
| 2016-11-02 | $52.16 | $52.16 | $52.15 | $52.15 | $42.91 | 753 |
| 2016-11-01 | $51.89 | $52.03 | $51.89 | $52.03 | $42.82 | 490 |
| 2016-10-31 | $52.05 | $52.05 | $52.00 | $52.01 | $42.74 | 16,022 |
| 2016-10-28 | $52.05 | $52.08 | $51.96 | $52.01 | $42.74 | 18,882 |
| 2016-10-27 | $52.09 | $52.09 | $51.93 | $52.02 | $42.75 | 23,935 |
| 2016-10-26 | $52.26 | $52.26 | $52.18 | $52.18 | $42.88 | 10,266 |
| 2016-10-25 | $52.25 | $52.25 | $52.25 | $52.25 | $42.94 | 75,203 |
| 2016-10-24 | $52.26 | $52.27 | $52.26 | $52.27 | $42.96 | 622 |
| 2016-10-21 | $52.26 | $52.27 | $52.26 | $52.27 | $42.96 | 2,049 |
| 2016-10-20 | $52.30 | $52.33 | $52.23 | $52.24 | $42.93 | 12,691 |
| 2016-10-19 | $52.18 | $52.35 | $52.18 | $52.21 | $42.91 | 5,605 |
| 2016-10-18 | $52.12 | $52.27 | $52.12 | $52.24 | $42.93 | 4,926 |
| 2016-10-17 | $52.15 | $52.22 | $52.15 | $52.22 | $42.92 | 500 |
| 2016-10-14 | $52.18 | $52.31 | $52.17 | $52.21 | $42.91 | 4,539 |
| 2016-10-13 | $52.35 | $52.35 | $52.27 | $52.27 | $42.96 | 2,710 |
| 2016-10-12 | $52.20 | $52.24 | $52.15 | $52.17 | $42.87 | 5,997 |
| 2016-10-11 | $52.24 | $52.26 | $52.24 | $52.26 | $42.95 | 916 |
| 2016-10-10 | $52.07 | $52.20 | $52.07 | $52.17 | $42.88 | 10,518 |
| 2016-10-07 | $52.24 | $52.26 | $52.24 | $52.26 | $42.95 | 1,515 |
| 2016-10-06 | $52.26 | $52.26 | $52.26 | $52.26 | $42.95 | 140 |
| 2016-10-05 | $52.36 | $52.38 | $52.30 | $52.31 | $42.99 | 1,009 |
| 2016-10-04 | $52.39 | $52.39 | $52.35 | $52.37 | $43.04 | 1,775 |
| 2016-10-03 | $52.42 | $52.47 | $52.41 | $52.47 | $43.12 | 3,645 |
| 2016-09-30 | $52.56 | $52.60 | $52.43 | $52.50 | $43.05 | 7,070 |
| 2016-09-29 | $52.94 | $52.94 | $52.48 | $52.52 | $43.07 | 44,622 |
| 2016-09-28 | $52.44 | $52.62 | $52.42 | $52.54 | $43.08 | 22,563 |
| 2016-09-27 | $52.50 | $52.58 | $52.49 | $52.55 | $43.09 | 21,448 |
| 2016-09-26 | $52.48 | $52.52 | $52.48 | $52.48 | $43.04 | 17,643 |
| 2016-09-23 | $52.34 | $52.94 | $52.34 | $52.44 | $43.00 | 52,465 |
| 2016-09-22 | $52.40 | $52.43 | $52.30 | $52.37 | $42.95 | 31,035 |
| 2016-09-21 | $52.22 | $52.36 | $52.15 | $52.36 | $42.94 | 3,474 |
| 2016-09-20 | $52.39 | $52.39 | $52.26 | $52.26 | $42.86 | 14,455 |
| 2016-09-19 | $52.27 | $52.36 | $52.25 | $52.25 | $42.85 | 23,200 |
| 2016-09-16 | $52.30 | $52.31 | $52.27 | $52.29 | $42.88 | 9,397 |
| 2016-09-15 | $52.20 | $52.25 | $52.10 | $52.20 | $42.81 | 2,349 |
| 2016-09-14 | $52.26 | $52.34 | $52.26 | $52.29 | $42.88 | 16,496 |
| 2016-09-13 | $52.24 | $52.28 | $51.91 | $52.08 | $42.71 | 34,515 |
| 2016-09-12 | $52.26 | $52.36 | $52.24 | $52.35 | $42.93 | 2,110 |
| 2016-09-09 | $52.16 | $52.16 | $51.96 | $52.00 | $42.64 | 6,689 |
| 2016-09-08 | $52.40 | $52.48 | $52.17 | $52.17 | $42.78 | 15,381 |
| 2016-09-07 | $52.64 | $52.68 | $52.53 | $52.55 | $43.09 | 11,464 |
| 2016-09-06 | $52.54 | $52.74 | $52.53 | $52.72 | $43.23 | 29,309 |
| 2016-09-02 | $52.35 | $52.35 | $52.35 | $52.35 | $42.93 | 319 |
| 2016-09-01 | $52.51 | $52.51 | $52.48 | $52.48 | $43.04 | 1,120 |
| 2016-08-31 | $52.54 | $52.64 | $52.54 | $52.60 | $43.03 | 2,052 |
| 2016-08-30 | $52.58 | $52.62 | $52.52 | $52.57 | $43.00 | 31,174 |
| 2016-08-29 | $52.63 | $52.75 | $52.63 | $52.75 | $43.15 | 7,900 |
| 2016-08-26 | $52.59 | $52.75 | $52.33 | $52.38 | $42.85 | 10,926 |
| 2016-08-25 | $52.49 | $52.52 | $52.47 | $52.47 | $42.92 | 19,967 |
| 2016-08-24 | $52.60 | $52.60 | $52.48 | $52.56 | $43.00 | 4,742 |
| 2016-08-23 | $52.64 | $52.69 | $52.55 | $52.62 | $43.05 | 6,249 |
| 2016-08-22 | $52.64 | $52.70 | $52.59 | $52.68 | $43.09 | 13,250 |
| 2016-08-19 | $52.39 | $52.39 | $52.25 | $52.33 | $42.81 | 9,175 |
| 2016-08-18 | $52.58 | $52.62 | $52.49 | $52.58 | $43.01 | 6,500 |
| 2016-08-17 | $52.46 | $52.58 | $52.43 | $52.52 | $42.96 | 29,619 |
| 2016-08-16 | $52.49 | $52.49 | $52.43 | $52.43 | $42.89 | 356 |
| 2016-08-15 | $52.32 | $52.39 | $52.28 | $52.30 | $42.78 | 4,183 |
| 2016-08-12 | $52.60 | $52.61 | $52.50 | $52.50 | $42.95 | 1,830 |
| 2016-08-11 | $52.16 | $52.16 | $52.16 | $52.16 | $42.67 | 102 |
| 2016-08-10 | $52.56 | $52.56 | $52.41 | $52.41 | $42.87 | 1,210 |
| 2016-08-09 | $52.45 | $52.48 | $52.45 | $52.48 | $42.93 | 543 |
| 2016-08-08 | $52.20 | $52.20 | $52.20 | $52.20 | $42.71 | 279 |
| 2016-08-05 | $52.09 | $52.19 | $52.09 | $52.19 | $42.69 | 579 |
| 2016-08-04 | $52.42 | $52.46 | $52.42 | $52.46 | $42.91 | 407 |
| 2016-08-03 | $51.94 | $51.94 | $51.94 | $51.94 | $42.49 | 0 |
| 2016-08-02 | $51.87 | $52.20 | $51.80 | $51.94 | $42.49 | 3,662 |
| 2016-08-01 | $52.01 | $52.01 | $52.01 | $52.01 | $42.55 | 105 |
| 2016-07-29 | $52.32 | $52.32 | $52.32 | $52.32 | $42.70 | 166 |
| 2016-07-28 | $52.31 | $52.32 | $52.31 | $52.31 | $42.69 | 609 |
| 2016-07-27 | $52.33 | $52.33 | $52.33 | $52.33 | $42.71 | 190 |
| 2016-07-26 | $52.12 | $52.12 | $51.98 | $52.12 | $42.54 | 400 |
| 2016-07-25 | $52.19 | $52.20 | $52.18 | $52.19 | $42.59 | 3,211 |
| 2016-07-22 | $52.12 | $52.14 | $52.01 | $52.10 | $42.52 | 4,964 |
| 2016-07-21 | $52.06 | $52.13 | $51.87 | $52.13 | $42.55 | 4,255 |
| 2016-07-20 | $51.85 | $51.97 | $51.85 | $51.97 | $42.42 | 300 |
| 2016-07-19 | $51.83 | $51.83 | $51.83 | $51.83 | $42.30 | 0 |
| 2016-07-18 | $51.69 | $51.83 | $51.52 | $51.83 | $42.30 | 9,950 |
| 2016-07-15 | $51.77 | $51.77 | $51.68 | $51.68 | $42.18 | 1,097 |
| 2016-07-14 | $51.67 | $51.67 | $51.67 | $51.67 | $42.17 | 501 |
| 2016-07-13 | $52.02 | $52.10 | $52.02 | $52.10 | $42.52 | 2,842 |
| 2016-07-12 | $51.64 | $51.65 | $51.64 | $51.65 | $42.15 | 1,301 |
| 2016-07-11 | $51.85 | $51.85 | $51.85 | $51.85 | $42.32 | 5,233 |
| 2016-07-08 | $51.85 | $51.95 | $51.85 | $51.95 | $42.40 | 890 |
| 2016-07-07 | $51.66 | $51.66 | $51.66 | $51.66 | $42.16 | 98 |
| 2016-07-06 | $51.66 | $51.66 | $51.61 | $51.66 | $42.16 | 1,940 |
| 2016-07-05 | $50.69 | $50.69 | $50.69 | $50.69 | $41.37 | 100 |
| 2016-07-01 | $51.42 | $51.42 | $51.42 | $51.42 | $41.97 | 0 |
| 2016-06-30 | $51.41 | $51.42 | $51.41 | $51.42 | $41.87 | 3,201 |
| 2016-06-29 | $51.45 | $51.45 | $51.35 | $51.35 | $41.81 | 4,000 |
| 2016-06-28 | $51.38 | $51.39 | $51.35 | $51.36 | $41.82 | 5,900 |
| 2016-06-27 | $51.50 | $51.50 | $51.23 | $51.23 | $41.72 | 13,701 |
| 2016-06-24 | $51.40 | $51.40 | $51.37 | $51.37 | $41.83 | 4,675 |
| 2016-06-23 | $51.00 | $51.00 | $51.00 | $51.00 | $41.53 | 0 |
| 2016-06-22 | $51.03 | $51.06 | $51.00 | $51.00 | $41.53 | 8,150 |
| 2016-06-21 | $51.11 | $51.11 | $51.04 | $51.04 | $41.56 | 443 |
| 2016-06-20 | $50.99 | $51.07 | $50.99 | $51.07 | $41.59 | 4,012 |
| 2016-06-17 | $51.24 | $51.24 | $50.94 | $50.94 | $41.48 | 10,471 |
| 2016-06-16 | $51.22 | $51.22 | $51.19 | $51.20 | $41.69 | 12,000 |
| 2016-06-15 | $51.22 | $51.22 | $51.19 | $51.22 | $41.71 | 1,200 |
| 2016-06-14 | $51.31 | $51.31 | $51.11 | $51.20 | $41.69 | 3,476 |
| 2016-06-13 | $51.15 | $51.15 | $51.12 | $51.15 | $41.65 | 5,524 |
| 2016-06-10 | $51.18 | $51.18 | $51.17 | $51.17 | $41.67 | 200 |
| 2016-06-09 | $51.06 | $51.06 | $51.06 | $51.06 | $41.58 | 4 |
| 2016-06-08 | $51.01 | $51.06 | $51.00 | $51.06 | $41.58 | 940 |
| 2016-06-07 | $51.74 | $51.74 | $50.98 | $50.99 | $41.52 | 8,150 |
| 2016-06-06 | $50.85 | $50.91 | $50.85 | $50.90 | $41.45 | 6,896 |
| 2016-06-03 | $50.98 | $50.99 | $50.94 | $50.99 | $41.52 | 2,483 |
| 2016-06-02 | $50.83 | $50.83 | $50.83 | $50.83 | $41.39 | 2 |
| 2016-06-01 | $50.93 | $51.00 | $50.83 | $50.83 | $41.39 | 3,192 |
| 2016-05-31 | $50.75 | $50.76 | $50.73 | $50.74 | $41.22 | 20,975 |
| 2016-05-27 | $50.85 | $50.85 | $50.80 | $50.80 | $41.27 | 4,222 |
| 2016-05-26 | $50.84 | $50.84 | $50.84 | $50.84 | $41.30 | 20,798 |
| 2016-05-25 | $50.72 | $50.72 | $50.72 | $50.72 | $41.20 | 2,400 |
| 2016-05-24 | $50.74 | $50.74 | $50.74 | $50.74 | $41.22 | 35 |
| 2016-05-23 | $50.74 | $50.74 | $50.72 | $50.74 | $41.22 | 1,558 |
| 2016-05-20 | $50.68 | $50.71 | $50.68 | $50.71 | $41.20 | 2,500 |
| 2016-05-19 | $50.64 | $50.64 | $50.64 | $50.64 | $41.14 | 1,900 |
| 2016-05-18 | $50.78 | $50.78 | $50.74 | $50.74 | $41.22 | 2,700 |
| 2016-05-17 | $50.83 | $50.83 | $50.80 | $50.80 | $41.27 | 1,100 |
| 2016-05-16 | $50.76 | $50.76 | $50.76 | $50.76 | $41.23 | 1 |
| 2016-05-13 | $50.75 | $50.78 | $50.73 | $50.76 | $41.23 | 9,200 |
| 2016-05-12 | $50.69 | $50.69 | $50.69 | $50.69 | $41.18 | 0 |
| 2016-05-11 | $50.74 | $50.74 | $50.69 | $50.69 | $41.18 | 636 |
| 2016-05-10 | $50.64 | $50.64 | $50.64 | $50.64 | $41.14 | 0 |
| 2016-05-09 | $50.63 | $50.64 | $50.63 | $50.64 | $41.14 | 527 |
| 2016-05-06 | $50.65 | $50.65 | $50.65 | $50.65 | $41.15 | 0 |
| 2016-05-05 | $50.62 | $50.67 | $50.62 | $50.65 | $41.15 | 1,152 |
| 2016-05-04 | $50.66 | $50.66 | $50.66 | $50.66 | $41.16 | 171 |
| 2016-05-03 | $50.53 | $50.53 | $50.53 | $50.53 | $41.05 | 100 |
| 2016-05-02 | $50.59 | $50.59 | $50.59 | $50.59 | $41.09 | 293 |
| 2016-04-29 | $50.64 | $50.64 | $50.62 | $50.62 | $41.04 | 450 |
| 2016-04-28 | $50.60 | $50.61 | $50.56 | $50.61 | $41.03 | 2,147 |
| 2016-04-27 | $50.46 | $50.47 | $50.44 | $50.47 | $40.91 | 1,450 |
| 2016-04-26 | $50.52 | $50.52 | $50.48 | $50.48 | $40.92 | 2,500 |
| 2016-04-25 | $50.56 | $50.56 | $50.56 | $50.56 | $40.99 | 443 |
| 2016-04-22 | $51.43 | $51.43 | $50.57 | $50.57 | $40.99 | 399 |
| 2016-04-21 | $50.49 | $50.49 | $50.49 | $50.49 | $40.93 | 100 |
| 2016-04-20 | $50.63 | $50.63 | $50.63 | $50.63 | $41.04 | 600 |
| 2016-04-19 | $50.65 | $50.65 | $50.65 | $50.65 | $41.06 | 0 |
| 2016-04-18 | $50.65 | $50.65 | $50.65 | $50.65 | $41.06 | 0 |
| 2016-04-15 | $50.65 | $50.65 | $50.65 | $50.65 | $41.06 | 1,100 |
| 2016-04-14 | $50.56 | $50.56 | $50.56 | $50.56 | $40.99 | 1 |
| 2016-04-13 | $50.56 | $50.56 | $50.56 | $50.56 | $40.99 | 275 |
| 2016-04-12 | $50.72 | $50.72 | $50.72 | $50.72 | $41.11 | 0 |
| 2016-04-11 | $50.72 | $50.72 | $50.72 | $50.72 | $41.11 | 61 |
| 2016-04-08 | $50.59 | $50.73 | $50.59 | $50.72 | $41.11 | 1,102 |
| 2016-04-07 | $50.64 | $50.64 | $50.64 | $50.64 | $41.05 | 370 |
| 2016-04-06 | $50.40 | $50.58 | $50.40 | $50.54 | $40.97 | 2,669 |
| 2016-04-05 | $50.40 | $50.40 | $50.40 | $50.40 | $40.85 | 0 |
| 2016-04-04 | $50.40 | $50.40 | $50.40 | $50.40 | $40.85 | 0 |
| 2016-04-01 | $50.43 | $50.43 | $50.40 | $50.40 | $40.85 | 2,377 |
| 2016-03-31 | $50.51 | $50.58 | $50.51 | $50.55 | $40.90 | 2,576 |
| 2016-03-30 | $50.28 | $50.29 | $50.28 | $50.29 | $40.69 | 352 |
| 2016-03-29 | $50.35 | $50.42 | $50.35 | $50.36 | $40.74 | 736 |
| 2016-03-28 | $50.25 | $50.25 | $50.25 | $50.25 | $40.66 | 1 |
| 2016-03-24 | $50.25 | $50.25 | $50.25 | $50.25 | $40.66 | 0 |
| 2016-03-23 | $50.28 | $50.28 | $50.24 | $50.25 | $40.66 | 500 |
| 2016-03-22 | $50.10 | $50.10 | $50.10 | $50.10 | $40.53 | 1,163 |
| 2016-03-21 | $50.11 | $50.11 | $50.11 | $50.11 | $40.54 | 300 |
| 2016-03-18 | $50.17 | $50.18 | $49.77 | $49.77 | $40.27 | 7,022 |
| 2016-03-17 | $51.51 | $55.08 | $50.03 | $50.06 | $40.50 | 3,768 |
| 2016-03-16 | $49.98 | $50.07 | $49.96 | $50.01 | $40.46 | 5,836 |
| 2016-03-15 | $50.00 | $50.00 | $49.97 | $49.98 | $40.44 | 1,100 |
| 2016-03-14 | $49.96 | $49.98 | $49.92 | $49.95 | $40.41 | 1,515 |
| 2016-03-11 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 80 |
| 2016-03-10 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 25 |
| 2016-03-09 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 10 |
| 2016-03-08 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 10 |
| 2016-03-07 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 15 |
| 2016-03-04 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 0 |
| 2016-03-03 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 1 |
| 2016-03-02 | $49.88 | $49.88 | $49.88 | $49.88 | $40.36 | 300 |
| 2016-03-01 | $50.13 | $50.13 | $50.13 | $50.13 | $40.56 | 69 |
| 2016-02-29 | $50.13 | $50.13 | $50.13 | $50.13 | $40.56 | 0 |
| 2016-02-26 | $50.13 | $50.13 | $50.13 | $50.13 | $40.56 | 0 |
| 2016-02-25 | $50.13 | $50.13 | $50.13 | $50.13 | $40.56 | 2 |
| 2016-02-24 | $50.25 | $50.25 | $50.13 | $50.13 | $40.56 | 1,496 |
| 2016-02-23 | $49.98 | $49.98 | $49.98 | $49.98 | $40.44 | 0 |
| 2016-02-22 | $49.98 | $49.98 | $49.98 | $49.98 | $40.44 | 50 |
| 2016-02-19 | $49.98 | $49.98 | $49.98 | $49.98 | $40.44 | 100 |
| 2016-02-18 | $49.98 | $49.98 | $49.98 | $49.98 | $40.44 | 400 |
| 2016-02-17 | $49.88 | $49.92 | $49.88 | $49.91 | $40.38 | 2,201 |
| 2016-02-16 | $49.71 | $52.60 | $49.71 | $52.60 | $42.56 | 700 |
| 2016-02-12 | $50.02 | $50.06 | $50.02 | $50.06 | $40.50 | 219 |
| 2016-02-11 | $50.11 | $50.11 | $50.09 | $50.09 | $40.53 | 250 |
| 2016-02-10 | $50.07 | $50.07 | $50.07 | $50.07 | $40.51 | 200 |
Invesco Total Return Bond ETF (GTO) News Headlines
Recent Invesco Total Return Bond ETF (GTO) News
Similar Companies to Invesco Total Return Bond ETF (GTO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |