VanEck Intermediate Muni ETF (ITM) Exchange: BATS
Data as of April 25, 2024
$45.95 ($-0.06) -0.14%
VanEck Intermediate Muni ETF - Daily Information
Click for more stock information on VanEck Intermediate Muni ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $45.93 |
| Previous Close | $45.95 |
| High | $45.97 |
| Low | $45.84 |
| Adjusted Open | $45.93 |
| Previous Adjusted Close | $45.95 |
| Adjusted High | $45.97 |
| Adjusted Low | $45.84 |
About VanEck Intermediate Muni ETF (ITM)
The Fund normally invests at least 80% of its total assets in fixed income securities that comprise the Intermediate Index. The Intermediate Index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated intermediate term tax-exempt bond market. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Intermediate Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Intermediate Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Intermediate Index. Because of the practical difficulties and expense of purchasing all of the securities in the Intermediate Index, the Fund does not purchase all of the securities in the Intermediate Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Intermediate Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Intermediate Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Intermediate Index concentrates in an industry or group of industries. As of April 30, 2020 , each of the special tax ( i.e. , revenue bonds backed by a specific tax) and transportation sectors represented a significant portion of the Fund.
Invest in VanEck Intermediate Muni ETF (ITM)
Historical Stock Data for VanEck Intermediate Muni ETF (ITM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $45.93 | $45.97 | $45.84 | $45.95 | $45.95 | 208,526 |
| 2024-04-12 | $45.91 | $46.02 | $45.91 | $46.02 | $46.02 | 151,040 |
| 2024-04-11 | $45.81 | $45.87 | $45.75 | $45.84 | $45.84 | 281,374 |
| 2024-04-10 | $45.90 | $45.91 | $45.78 | $45.78 | $45.78 | 295,371 |
| 2024-04-09 | $46.06 | $46.13 | $46.06 | $46.12 | $46.12 | 92,111 |
| 2024-04-08 | $46.02 | $46.03 | $45.96 | $46.02 | $46.02 | 198,032 |
| 2024-04-05 | $46.05 | $46.08 | $45.98 | $46.00 | $46.00 | 131,970 |
| 2024-04-04 | $46.10 | $46.15 | $46.08 | $46.14 | $46.14 | 196,439 |
| 2024-04-03 | $46.06 | $46.09 | $45.97 | $46.09 | $46.09 | 115,560 |
| 2024-04-02 | $46.23 | $46.23 | $46.09 | $46.14 | $46.14 | 206,049 |
| 2024-04-01 | $46.29 | $46.30 | $46.21 | $46.30 | $46.30 | 180,496 |
| 2024-03-28 | $46.45 | $46.51 | $46.43 | $46.51 | $46.40 | 235,991 |
| 2024-03-27 | $46.44 | $46.54 | $46.43 | $46.53 | $46.42 | 213,645 |
| 2024-03-26 | $46.54 | $46.56 | $46.45 | $46.47 | $46.36 | 178,778 |
| 2024-03-25 | $46.56 | $46.60 | $46.53 | $46.56 | $46.45 | 148,911 |
| 2024-03-22 | $46.64 | $46.72 | $46.63 | $46.63 | $46.52 | 241,711 |
| 2024-03-21 | $46.59 | $46.60 | $46.50 | $46.54 | $46.43 | 199,547 |
| 2024-03-20 | $46.60 | $46.62 | $46.50 | $46.56 | $46.45 | 195,784 |
| 2024-03-19 | $46.62 | $46.62 | $46.56 | $46.60 | $46.49 | 211,541 |
| 2024-03-18 | $46.54 | $46.58 | $46.50 | $46.53 | $46.42 | 185,010 |
| 2024-03-15 | $46.58 | $46.58 | $46.52 | $46.53 | $46.53 | 210,928 |
| 2024-03-14 | $46.70 | $46.71 | $46.51 | $46.53 | $46.53 | 228,731 |
| 2024-03-13 | $46.73 | $46.77 | $46.71 | $46.73 | $46.73 | 177,627 |
| 2024-03-12 | $46.72 | $46.72 | $46.61 | $46.68 | $46.68 | 179,096 |
| 2024-03-11 | $46.78 | $46.81 | $46.72 | $46.73 | $46.73 | 180,701 |
| 2024-03-08 | $46.77 | $46.79 | $46.73 | $46.76 | $46.76 | 313,900 |
| 2024-03-07 | $46.77 | $46.77 | $46.72 | $46.76 | $46.76 | 183,848 |
| 2024-03-06 | $46.67 | $46.72 | $46.64 | $46.68 | $46.68 | 172,856 |
| 2024-03-05 | $46.67 | $46.73 | $46.64 | $46.71 | $46.71 | 208,186 |
| 2024-03-04 | $46.59 | $46.59 | $46.47 | $46.56 | $46.56 | 376,282 |
| 2024-03-01 | $46.63 | $46.69 | $46.55 | $46.67 | $46.67 | 190,823 |
| 2024-02-29 | $46.69 | $46.78 | $46.69 | $46.73 | $46.63 | 149,414 |
| 2024-02-28 | $46.69 | $46.72 | $46.63 | $46.69 | $46.59 | 114,647 |
| 2024-02-27 | $46.67 | $46.68 | $46.61 | $46.62 | $46.52 | 128,775 |
| 2024-02-26 | $46.73 | $46.73 | $46.59 | $46.63 | $46.53 | 103,409 |
| 2024-02-23 | $46.62 | $46.70 | $46.62 | $46.69 | $46.69 | 210,572 |
| 2024-02-22 | $46.60 | $46.64 | $46.50 | $46.55 | $46.55 | 527,041 |
| 2024-02-21 | $46.50 | $46.58 | $46.43 | $46.55 | $46.55 | 361,148 |
| 2024-02-20 | $46.54 | $46.54 | $46.45 | $46.47 | $46.47 | 170,530 |
| 2024-02-16 | $46.43 | $46.46 | $46.39 | $46.44 | $46.44 | 673,306 |
| 2024-02-15 | $46.47 | $46.51 | $46.41 | $46.50 | $46.50 | 408,120 |
| 2024-02-14 | $46.22 | $46.42 | $46.22 | $46.37 | $46.37 | 242,130 |
| 2024-02-13 | $46.22 | $46.27 | $46.20 | $46.21 | $46.21 | 1,909,461 |
| 2024-02-12 | $46.56 | $46.57 | $46.40 | $46.48 | $46.48 | 324,122 |
| 2024-02-09 | $46.45 | $46.52 | $46.45 | $46.47 | $46.47 | 441,623 |
| 2024-02-08 | $46.40 | $46.50 | $46.37 | $46.44 | $46.44 | 492,390 |
| 2024-02-07 | $46.41 | $46.50 | $46.39 | $46.43 | $46.43 | 266,499 |
| 2024-02-06 | $46.34 | $46.48 | $46.31 | $46.45 | $46.45 | 184,545 |
| 2024-02-05 | $46.47 | $46.47 | $46.28 | $46.28 | $46.28 | 400,176 |
| 2024-02-02 | $46.58 | $46.58 | $46.45 | $46.51 | $46.51 | 689,204 |
| 2024-02-01 | $46.72 | $46.86 | $46.69 | $46.83 | $46.83 | 1,745,538 |
| 2024-01-31 | $46.57 | $46.76 | $46.57 | $46.70 | $46.60 | 354,248 |
| 2024-01-30 | $46.51 | $46.57 | $46.46 | $46.51 | $46.40 | 402,779 |
| 2024-01-29 | $46.40 | $46.52 | $46.37 | $46.48 | $46.38 | 501,850 |
| 2024-01-26 | $46.39 | $46.41 | $46.28 | $46.28 | $46.18 | 903,627 |
| 2024-01-25 | $46.32 | $46.48 | $46.32 | $46.48 | $46.38 | 269,128 |
| 2024-01-24 | $46.38 | $46.41 | $46.22 | $46.29 | $46.19 | 159,784 |
| 2024-01-23 | $46.27 | $46.31 | $46.26 | $46.30 | $46.20 | 258,039 |
| 2024-01-22 | $46.45 | $46.45 | $46.29 | $46.39 | $46.29 | 498,068 |
| 2024-01-19 | $46.37 | $46.38 | $46.25 | $46.36 | $46.36 | 522,724 |
| 2024-01-18 | $46.60 | $46.60 | $46.37 | $46.38 | $46.38 | 322,299 |
| 2024-01-17 | $46.64 | $46.64 | $46.49 | $46.54 | $46.54 | 256,205 |
| 2024-01-16 | $46.82 | $46.82 | $46.64 | $46.72 | $46.72 | 463,279 |
| 2024-01-12 | $46.93 | $46.97 | $46.85 | $46.89 | $46.89 | 163,676 |
| 2024-01-11 | $46.86 | $46.93 | $46.76 | $46.90 | $46.90 | 407,493 |
| 2024-01-10 | $46.91 | $46.95 | $46.85 | $46.87 | $46.87 | 110,299 |
| 2024-01-09 | $47.02 | $47.06 | $46.88 | $46.94 | $46.94 | 357,846 |
| 2024-01-08 | $46.98 | $47.15 | $46.92 | $47.10 | $47.10 | 478,136 |
| 2024-01-05 | $46.91 | $47.04 | $46.90 | $46.95 | $46.95 | 397,087 |
| 2024-01-04 | $46.90 | $46.99 | $46.89 | $46.94 | $46.94 | 309,233 |
| 2024-01-03 | $46.97 | $47.10 | $46.91 | $47.09 | $47.09 | 259,070 |
| 2024-01-02 | $47.00 | $47.05 | $46.97 | $47.02 | $47.02 | 499,417 |
| 2023-12-29 | $47.05 | $47.09 | $47.01 | $47.03 | $47.03 | 341,072 |
| 2023-12-28 | $47.08 | $47.09 | $46.98 | $47.00 | $47.00 | 215,279 |
| 2023-12-27 | $47.02 | $47.14 | $47.02 | $47.11 | $47.11 | 279,690 |
| 2023-12-26 | $47.00 | $47.11 | $46.97 | $47.10 | $47.00 | 320,131 |
| 2023-12-22 | $47.02 | $47.03 | $46.97 | $46.97 | $46.87 | 263,647 |
| 2023-12-21 | $47.00 | $47.02 | $46.86 | $46.94 | $46.84 | 401,510 |
| 2023-12-20 | $46.91 | $47.00 | $46.90 | $46.98 | $46.88 | 280,364 |
| 2023-12-19 | $46.85 | $46.92 | $46.80 | $46.86 | $46.76 | 293,978 |
| 2023-12-18 | $46.76 | $46.80 | $46.72 | $46.79 | $46.69 | 562,508 |
| 2023-12-15 | $46.88 | $46.89 | $46.76 | $46.82 | $46.72 | 491,994 |
| 2023-12-14 | $46.68 | $46.82 | $46.60 | $46.79 | $46.69 | 508,285 |
| 2023-12-13 | $46.30 | $46.56 | $46.25 | $46.54 | $46.44 | 562,864 |
| 2023-12-12 | $46.22 | $46.30 | $46.20 | $46.28 | $46.18 | 381,745 |
| 2023-12-11 | $46.22 | $46.26 | $46.14 | $46.18 | $46.08 | 747,082 |
| 2023-12-08 | $46.16 | $46.22 | $46.08 | $46.22 | $46.12 | 475,012 |
| 2023-12-07 | $46.17 | $46.28 | $46.17 | $46.24 | $46.14 | 630,700 |
| 2023-12-06 | $46.05 | $46.25 | $46.05 | $46.18 | $46.08 | 238,112 |
| 2023-12-05 | $46.03 | $46.16 | $46.02 | $46.10 | $46.10 | 429,905 |
| 2023-12-04 | $45.87 | $45.95 | $45.84 | $45.95 | $45.95 | 689,434 |
| 2023-12-01 | $45.72 | $46.03 | $45.69 | $45.97 | $45.97 | 631,198 |
| 2023-11-30 | $45.81 | $45.86 | $45.74 | $45.82 | $45.73 | 516,996 |
| 2023-11-29 | $45.71 | $45.91 | $45.71 | $45.87 | $45.78 | 327,520 |
| 2023-11-28 | $45.48 | $45.56 | $45.44 | $45.53 | $45.44 | 546,102 |
| 2023-11-27 | $45.35 | $45.41 | $45.33 | $45.40 | $45.31 | 461,823 |
| 2023-11-24 | $45.22 | $45.32 | $45.22 | $45.27 | $45.18 | 202,982 |
| 2023-11-22 | $45.34 | $45.35 | $45.24 | $45.35 | $45.35 | 456,720 |
| 2023-11-21 | $45.20 | $45.28 | $45.19 | $45.26 | $45.26 | 432,399 |
| 2023-11-20 | $44.99 | $45.21 | $44.99 | $45.17 | $45.17 | 530,384 |
| 2023-11-17 | $44.99 | $45.07 | $44.96 | $45.07 | $45.07 | 406,252 |
| 2023-11-16 | $44.92 | $45.03 | $44.92 | $44.99 | $44.99 | 686,027 |
| 2023-11-15 | $44.84 | $44.90 | $44.76 | $44.82 | $44.82 | 566,626 |
| 2023-11-14 | $44.90 | $45.01 | $44.81 | $44.86 | $44.86 | 747,445 |
| 2023-11-13 | $44.56 | $44.60 | $44.48 | $44.57 | $44.57 | 726,259 |
| 2023-11-10 | $44.56 | $44.62 | $44.51 | $44.54 | $44.54 | 593,613 |
| 2023-11-09 | $44.57 | $44.59 | $44.39 | $44.39 | $44.39 | 417,874 |
| 2023-11-08 | $44.49 | $44.60 | $44.45 | $44.58 | $44.58 | 244,877 |
| 2023-11-07 | $44.31 | $44.46 | $44.31 | $44.41 | $44.41 | 733,152 |
| 2023-11-06 | $44.12 | $44.20 | $44.07 | $44.16 | $44.16 | 494,091 |
| 2023-11-03 | $44.14 | $44.38 | $44.14 | $44.22 | $44.22 | 707,223 |
| 2023-11-02 | $43.75 | $43.92 | $43.75 | $43.90 | $43.90 | 946,158 |
| 2023-11-01 | $43.48 | $43.61 | $43.45 | $43.56 | $43.56 | 682,335 |
| 2023-10-31 | $43.51 | $43.57 | $43.48 | $43.48 | $43.38 | 694,899 |
| 2023-10-30 | $43.50 | $43.58 | $43.44 | $43.50 | $43.40 | 864,702 |
| 2023-10-27 | $43.54 | $43.58 | $43.48 | $43.52 | $43.52 | 543,373 |
| 2023-10-26 | $43.47 | $43.59 | $43.46 | $43.55 | $43.55 | 352,559 |
| 2023-10-25 | $43.40 | $43.43 | $43.35 | $43.43 | $43.43 | 570,606 |
| 2023-10-24 | $43.51 | $43.60 | $43.45 | $43.57 | $43.57 | 494,127 |
| 2023-10-23 | $43.43 | $43.54 | $43.38 | $43.53 | $43.53 | 723,249 |
| 2023-10-20 | $43.47 | $43.52 | $43.39 | $43.51 | $43.51 | 644,435 |
| 2023-10-19 | $43.55 | $43.63 | $43.35 | $43.42 | $43.42 | 794,900 |
| 2023-10-18 | $43.69 | $43.76 | $43.55 | $43.68 | $43.68 | 617,009 |
| 2023-10-17 | $43.99 | $44.00 | $43.75 | $43.79 | $43.79 | 1,475,865 |
| 2023-10-16 | $44.23 | $44.23 | $43.94 | $44.05 | $44.05 | 674,465 |
| 2023-10-13 | $44.36 | $44.36 | $44.25 | $44.29 | $44.29 | 548,078 |
| 2023-10-12 | $44.37 | $44.37 | $44.17 | $44.18 | $44.18 | 773,702 |
| 2023-10-11 | $44.25 | $44.30 | $44.20 | $44.28 | $44.28 | 1,426,391 |
| 2023-10-10 | $43.83 | $44.02 | $43.83 | $44.01 | $44.01 | 589,900 |
| 2023-10-09 | $43.76 | $43.97 | $43.71 | $43.97 | $43.97 | 642,709 |
| 2023-10-06 | $43.58 | $43.72 | $43.50 | $43.61 | $43.61 | 489,635 |
| 2023-10-05 | $43.86 | $43.87 | $43.81 | $43.85 | $43.85 | 652,808 |
| 2023-10-04 | $43.81 | $43.85 | $43.70 | $43.82 | $43.82 | 628,771 |
| 2023-10-03 | $43.78 | $43.92 | $43.71 | $43.72 | $43.72 | 626,612 |
| 2023-10-02 | $44.05 | $44.05 | $43.88 | $43.89 | $43.89 | 597,121 |
| 2023-09-29 | $44.19 | $44.29 | $44.06 | $44.10 | $44.10 | 1,018,244 |
| 2023-09-28 | $44.27 | $44.28 | $44.10 | $44.12 | $44.12 | 1,027,502 |
| 2023-09-27 | $44.40 | $44.40 | $44.26 | $44.29 | $44.29 | 459,110 |
| 2023-09-26 | $44.39 | $44.42 | $44.32 | $44.40 | $44.40 | 541,437 |
| 2023-09-25 | $44.59 | $44.61 | $44.44 | $44.44 | $44.44 | 297,682 |
| 2023-09-22 | $44.76 | $44.77 | $44.67 | $44.74 | $44.74 | 170,279 |
| 2023-09-21 | $44.84 | $44.88 | $44.70 | $44.70 | $44.70 | 234,063 |
| 2023-09-20 | $45.08 | $45.11 | $45.00 | $45.02 | $45.02 | 141,832 |
| 2023-09-19 | $45.08 | $45.11 | $45.01 | $45.01 | $45.01 | 133,094 |
| 2023-09-18 | $45.13 | $45.15 | $45.09 | $45.10 | $45.10 | 148,609 |
| 2023-09-15 | $45.11 | $45.17 | $45.08 | $45.08 | $45.08 | 375,957 |
| 2023-09-14 | $45.20 | $45.20 | $45.08 | $45.15 | $45.15 | 438,712 |
| 2023-09-13 | $45.12 | $45.20 | $45.11 | $45.20 | $45.20 | 90,617 |
| 2023-09-12 | $45.11 | $45.20 | $45.05 | $45.17 | $45.17 | 204,180 |
| 2023-09-11 | $45.08 | $45.19 | $45.07 | $45.19 | $45.19 | 193,518 |
| 2023-09-08 | $45.18 | $45.24 | $45.07 | $45.14 | $45.14 | 119,586 |
| 2023-09-07 | $45.19 | $45.19 | $45.08 | $45.17 | $45.17 | 205,749 |
| 2023-09-06 | $45.21 | $45.24 | $45.07 | $45.17 | $45.17 | 123,408 |
| 2023-09-05 | $45.21 | $45.22 | $45.10 | $45.14 | $45.14 | 138,658 |
| 2023-09-01 | $45.37 | $45.40 | $45.17 | $45.28 | $45.28 | 132,191 |
| 2023-08-31 | $45.34 | $45.48 | $45.34 | $45.38 | $45.29 | 179,773 |
| 2023-08-30 | $45.37 | $45.48 | $45.29 | $45.29 | $45.20 | 216,814 |
| 2023-08-29 | $45.21 | $45.44 | $45.20 | $45.44 | $45.35 | 195,734 |
| 2023-08-28 | $45.24 | $45.29 | $45.15 | $45.29 | $45.20 | 285,134 |
| 2023-08-25 | $45.24 | $45.26 | $45.12 | $45.26 | $45.26 | 141,617 |
| 2023-08-24 | $45.19 | $45.28 | $45.19 | $45.25 | $45.25 | 172,337 |
| 2023-08-23 | $45.29 | $45.35 | $45.27 | $45.31 | $45.31 | 193,550 |
| 2023-08-22 | $45.22 | $45.27 | $45.17 | $45.21 | $45.21 | 184,446 |
| 2023-08-21 | $45.25 | $45.27 | $45.19 | $45.27 | $45.27 | 234,078 |
| 2023-08-18 | $45.43 | $45.47 | $45.37 | $45.42 | $45.42 | 101,792 |
| 2023-08-17 | $45.52 | $45.56 | $45.41 | $45.45 | $45.45 | 143,623 |
| 2023-08-16 | $45.62 | $45.67 | $45.49 | $45.55 | $45.55 | 134,166 |
| 2023-08-15 | $45.62 | $45.66 | $45.58 | $45.62 | $45.62 | 151,964 |
| 2023-08-14 | $45.62 | $45.62 | $45.51 | $45.56 | $45.56 | 124,706 |
| 2023-08-11 | $45.46 | $45.59 | $45.46 | $45.57 | $45.57 | 231,949 |
| 2023-08-10 | $45.73 | $45.75 | $45.58 | $45.64 | $45.64 | 583,363 |
| 2023-08-09 | $45.61 | $45.69 | $45.61 | $45.65 | $45.65 | 228,213 |
| 2023-08-08 | $45.54 | $45.63 | $45.54 | $45.61 | $45.61 | 134,917 |
| 2023-08-07 | $45.54 | $45.61 | $45.51 | $45.57 | $45.57 | 188,360 |
| 2023-08-04 | $45.50 | $45.65 | $45.50 | $45.63 | $45.63 | 127,708 |
| 2023-08-03 | $45.55 | $45.55 | $45.44 | $45.49 | $45.49 | 257,559 |
| 2023-08-02 | $45.91 | $45.91 | $45.69 | $45.74 | $45.74 | 156,002 |
| 2023-08-01 | $45.94 | $45.94 | $45.85 | $45.94 | $45.94 | 133,384 |
| 2023-07-31 | $46.11 | $46.16 | $46.06 | $46.11 | $46.01 | 94,941 |
| 2023-07-28 | $46.18 | $46.21 | $46.07 | $46.10 | $46.00 | 131,663 |
| 2023-07-27 | $46.22 | $46.27 | $46.11 | $46.16 | $46.07 | 320,803 |
| 2023-07-26 | $46.26 | $46.36 | $46.25 | $46.32 | $46.22 | 99,717 |
| 2023-07-25 | $46.22 | $46.28 | $46.22 | $46.24 | $46.14 | 145,980 |
| 2023-07-24 | $46.35 | $46.36 | $46.27 | $46.30 | $46.20 | 213,631 |
| 2023-07-21 | $46.28 | $46.31 | $46.23 | $46.27 | $46.17 | 261,664 |
| 2023-07-20 | $46.22 | $46.29 | $46.17 | $46.20 | $46.10 | 171,736 |
| 2023-07-19 | $46.22 | $46.30 | $46.18 | $46.30 | $46.30 | 441,852 |
| 2023-07-18 | $46.13 | $46.15 | $46.10 | $46.15 | $46.15 | 160,535 |
| 2023-07-17 | $46.04 | $46.08 | $45.99 | $46.08 | $46.08 | 133,549 |
| 2023-07-14 | $46.05 | $46.05 | $45.98 | $45.98 | $45.98 | 97,622 |
| 2023-07-13 | $46.00 | $46.10 | $46.00 | $46.08 | $46.08 | 712,580 |
| 2023-07-12 | $45.96 | $46.03 | $45.92 | $45.92 | $45.92 | 272,708 |
| 2023-07-11 | $45.84 | $45.87 | $45.78 | $45.84 | $45.84 | 141,672 |
| 2023-07-10 | $45.72 | $45.85 | $45.72 | $45.85 | $45.85 | 143,327 |
| 2023-07-07 | $45.72 | $45.85 | $45.72 | $45.81 | $45.81 | 166,126 |
| 2023-07-06 | $45.76 | $45.81 | $45.69 | $45.74 | $45.74 | 456,621 |
| 2023-07-05 | $45.98 | $46.00 | $45.88 | $45.94 | $45.94 | 233,522 |
| 2023-07-03 | $45.94 | $46.04 | $45.91 | $45.93 | $45.93 | 92,464 |
| 2023-06-30 | $46.02 | $46.12 | $46.00 | $46.07 | $45.98 | 178,862 |
| 2023-06-29 | $46.17 | $46.17 | $45.97 | $45.99 | $45.90 | 152,228 |
| 2023-06-28 | $46.17 | $46.23 | $46.16 | $46.17 | $46.08 | 207,369 |
| 2023-06-27 | $46.16 | $46.19 | $46.06 | $46.08 | $45.99 | 516,419 |
| 2023-06-26 | $46.12 | $46.18 | $46.10 | $46.18 | $46.09 | 175,082 |
| 2023-06-23 | $46.17 | $46.19 | $46.10 | $46.14 | $46.05 | 189,888 |
| 2023-06-22 | $45.94 | $46.02 | $45.92 | $45.96 | $45.87 | 230,418 |
| 2023-06-21 | $46.00 | $46.10 | $45.94 | $46.03 | $45.94 | 139,416 |
| 2023-06-20 | $45.90 | $46.06 | $45.90 | $46.05 | $45.96 | 272,028 |
| 2023-06-16 | $45.94 | $45.98 | $45.87 | $45.98 | $45.89 | 89,835 |
| 2023-06-15 | $45.94 | $45.99 | $45.90 | $45.92 | $45.83 | 304,853 |
| 2023-06-14 | $45.81 | $45.90 | $45.74 | $45.84 | $45.75 | 88,757 |
| 2023-06-13 | $45.80 | $45.92 | $45.73 | $45.73 | $45.64 | 134,824 |
| 2023-06-12 | $45.80 | $45.86 | $45.72 | $45.79 | $45.70 | 116,595 |
| 2023-06-09 | $45.80 | $45.81 | $45.73 | $45.80 | $45.71 | 167,955 |
| 2023-06-08 | $45.77 | $45.86 | $45.77 | $45.84 | $45.75 | 79,221 |
| 2023-06-07 | $45.87 | $45.87 | $45.69 | $45.71 | $45.62 | 100,437 |
| 2023-06-06 | $45.83 | $45.86 | $45.78 | $45.84 | $45.75 | 160,838 |
| 2023-06-05 | $45.63 | $45.77 | $45.61 | $45.73 | $45.64 | 131,655 |
| 2023-06-02 | $45.79 | $45.79 | $45.62 | $45.68 | $45.59 | 199,627 |
| 2023-06-01 | $45.80 | $45.82 | $45.72 | $45.74 | $45.65 | 277,400 |
| 2023-05-31 | $45.76 | $45.85 | $45.74 | $45.76 | $45.57 | 201,471 |
| 2023-05-30 | $45.58 | $45.73 | $45.55 | $45.73 | $45.54 | 148,425 |
| 2023-05-26 | $45.51 | $45.55 | $45.42 | $45.55 | $45.55 | 101,222 |
| 2023-05-25 | $45.35 | $45.46 | $45.35 | $45.43 | $45.43 | 179,013 |
| 2023-05-24 | $45.45 | $45.45 | $45.30 | $45.32 | $45.32 | 132,620 |
| 2023-05-23 | $45.60 | $45.60 | $45.43 | $45.43 | $45.43 | 134,913 |
| 2023-05-22 | $45.64 | $45.64 | $45.44 | $45.50 | $45.50 | 190,584 |
| 2023-05-19 | $45.74 | $45.77 | $45.56 | $45.68 | $45.68 | 118,744 |
| 2023-05-18 | $46.00 | $46.06 | $45.81 | $45.85 | $45.85 | 155,711 |
| 2023-05-17 | $46.15 | $46.16 | $46.08 | $46.11 | $46.11 | 164,646 |
| 2023-05-16 | $46.20 | $46.20 | $46.13 | $46.17 | $46.17 | 176,915 |
| 2023-05-15 | $46.25 | $46.25 | $46.18 | $46.19 | $46.19 | 77,896 |
| 2023-05-12 | $46.34 | $46.38 | $46.20 | $46.20 | $46.20 | 102,283 |
| 2023-05-11 | $46.45 | $46.45 | $46.35 | $46.40 | $46.40 | 95,102 |
| 2023-05-10 | $46.32 | $46.42 | $46.32 | $46.38 | $46.38 | 184,832 |
| 2023-05-09 | $46.30 | $46.33 | $46.23 | $46.23 | $46.23 | 148,259 |
| 2023-05-08 | $46.36 | $46.36 | $46.26 | $46.28 | $46.28 | 160,966 |
| 2023-05-05 | $46.37 | $46.42 | $46.34 | $46.38 | $46.38 | 124,065 |
| 2023-05-04 | $46.39 | $46.47 | $46.37 | $46.40 | $46.40 | 399,825 |
| 2023-05-03 | $46.36 | $46.38 | $46.27 | $46.38 | $46.38 | 205,762 |
| 2023-05-02 | $46.27 | $46.35 | $46.17 | $46.27 | $46.27 | 368,730 |
| 2023-05-01 | $46.17 | $46.21 | $46.10 | $46.10 | $46.10 | 370,460 |
| 2023-04-28 | $46.23 | $46.35 | $46.23 | $46.29 | $46.20 | 123,795 |
| 2023-04-27 | $46.26 | $46.26 | $46.13 | $46.13 | $46.04 | 157,653 |
| 2023-04-26 | $46.38 | $46.40 | $46.21 | $46.23 | $46.14 | 131,529 |
| 2023-04-25 | $46.33 | $46.45 | $46.33 | $46.44 | $46.35 | 88,036 |
| 2023-04-24 | $46.24 | $46.29 | $46.20 | $46.29 | $46.20 | 88,358 |
| 2023-04-21 | $46.21 | $46.22 | $46.10 | $46.16 | $46.07 | 152,803 |
| 2023-04-20 | $46.20 | $46.25 | $46.18 | $46.23 | $46.14 | 186,929 |
| 2023-04-19 | $46.07 | $46.20 | $46.07 | $46.16 | $46.07 | 166,649 |
| 2023-04-18 | $46.44 | $46.44 | $46.32 | $46.36 | $46.27 | 210,106 |
| 2023-04-17 | $46.75 | $46.75 | $46.63 | $46.63 | $46.54 | 104,988 |
| 2023-04-14 | $46.83 | $46.85 | $46.68 | $46.68 | $46.68 | 129,211 |
| 2023-04-13 | $46.84 | $46.91 | $46.81 | $46.87 | $46.87 | 256,543 |
| 2023-04-12 | $46.89 | $46.89 | $46.78 | $46.86 | $46.86 | 131,346 |
| 2023-04-11 | $46.75 | $46.78 | $46.69 | $46.75 | $46.75 | 155,285 |
| 2023-04-10 | $46.67 | $46.68 | $46.59 | $46.67 | $46.67 | 195,201 |
| 2023-04-06 | $46.60 | $46.73 | $46.60 | $46.67 | $46.67 | 178,496 |
| 2023-04-05 | $46.62 | $46.70 | $46.57 | $46.61 | $46.61 | 194,130 |
| 2023-04-04 | $46.41 | $46.53 | $46.37 | $46.42 | $46.42 | 392,004 |
| 2023-04-03 | $46.32 | $46.45 | $46.29 | $46.41 | $46.41 | 151,333 |
| 2023-03-31 | $46.45 | $46.50 | $46.36 | $46.47 | $46.36 | 123,652 |
| 2023-03-30 | $46.29 | $46.44 | $46.29 | $46.38 | $46.27 | 166,675 |
| 2023-03-29 | $46.29 | $46.32 | $46.25 | $46.29 | $46.18 | 267,662 |
| 2023-03-28 | $46.20 | $46.30 | $46.20 | $46.30 | $46.19 | 166,116 |
| 2023-03-27 | $46.27 | $46.29 | $46.18 | $46.25 | $46.25 | 257,821 |
| 2023-03-24 | $46.34 | $46.34 | $46.19 | $46.32 | $46.32 | 181,021 |
| 2023-03-23 | $46.19 | $46.30 | $46.13 | $46.21 | $46.21 | 182,063 |
| 2023-03-22 | $45.99 | $46.25 | $45.93 | $46.19 | $46.19 | 261,211 |
| 2023-03-21 | $46.06 | $46.06 | $45.83 | $45.85 | $45.85 | 440,352 |
| 2023-03-20 | $46.22 | $46.22 | $45.97 | $45.99 | $45.99 | 182,895 |
| 2023-03-17 | $46.26 | $46.28 | $46.14 | $46.21 | $46.21 | 470,571 |
| 2023-03-16 | $46.16 | $46.16 | $45.94 | $46.03 | $46.03 | 298,883 |
| 2023-03-15 | $46.03 | $46.24 | $46.01 | $46.10 | $46.10 | 196,943 |
| 2023-03-14 | $45.77 | $45.84 | $45.62 | $45.80 | $45.80 | 428,236 |
| 2023-03-13 | $45.84 | $46.08 | $45.75 | $45.80 | $45.80 | 167,653 |
| 2023-03-10 | $45.66 | $45.82 | $45.58 | $45.63 | $45.63 | 256,940 |
| 2023-03-09 | $45.48 | $45.62 | $45.46 | $45.47 | $45.47 | 296,248 |
| 2023-03-08 | $45.45 | $45.47 | $45.34 | $45.37 | $45.37 | 243,144 |
| 2023-03-07 | $45.44 | $45.51 | $45.30 | $45.43 | $45.43 | 287,615 |
| 2023-03-06 | $45.46 | $45.46 | $45.37 | $45.45 | $45.45 | 287,975 |
| 2023-03-03 | $45.36 | $45.42 | $45.32 | $45.41 | $45.41 | 277,298 |
| 2023-03-02 | $45.19 | $45.33 | $45.19 | $45.33 | $45.33 | 878,205 |
| 2023-03-01 | $45.42 | $45.42 | $45.28 | $45.35 | $45.35 | 216,859 |
| 2023-02-28 | $45.42 | $45.51 | $45.39 | $45.51 | $45.43 | 183,542 |
| 2023-02-27 | $45.42 | $45.51 | $45.40 | $45.47 | $45.39 | 172,809 |
| 2023-02-24 | $45.36 | $45.45 | $45.32 | $45.41 | $45.33 | 195,074 |
| 2023-02-23 | $45.53 | $45.60 | $45.49 | $45.57 | $45.49 | 243,458 |
| 2023-02-22 | $45.51 | $45.51 | $45.40 | $45.45 | $45.37 | 358,824 |
| 2023-02-21 | $45.47 | $45.50 | $45.37 | $45.37 | $45.29 | 195,715 |
| 2023-02-17 | $45.77 | $45.77 | $45.63 | $45.66 | $45.66 | 319,584 |
| 2023-02-16 | $46.10 | $46.11 | $45.77 | $45.78 | $45.78 | 318,696 |
| 2023-02-15 | $46.24 | $46.26 | $46.03 | $46.13 | $46.13 | 273,895 |
| 2023-02-14 | $46.24 | $46.31 | $46.21 | $46.26 | $46.26 | 410,095 |
| 2023-02-13 | $46.40 | $46.40 | $46.31 | $46.36 | $46.36 | 124,038 |
| 2023-02-10 | $46.38 | $46.41 | $46.28 | $46.32 | $46.32 | 171,322 |
| 2023-02-09 | $46.42 | $46.49 | $46.35 | $46.36 | $46.36 | 327,820 |
| 2023-02-08 | $46.45 | $46.45 | $46.38 | $46.44 | $46.44 | 167,442 |
| 2023-02-07 | $46.49 | $46.49 | $46.38 | $46.44 | $46.44 | 424,738 |
| 2023-02-06 | $46.52 | $46.57 | $46.41 | $46.41 | $46.41 | 372,237 |
| 2023-02-03 | $46.69 | $46.72 | $46.58 | $46.59 | $46.59 | 534,420 |
| 2023-02-02 | $46.95 | $46.97 | $46.84 | $46.87 | $46.87 | 599,146 |
| 2023-02-01 | $46.77 | $46.86 | $46.56 | $46.85 | $46.85 | 724,055 |
| 2023-01-31 | $46.74 | $46.80 | $46.67 | $46.79 | $46.70 | 378,776 |
| 2023-01-30 | $46.66 | $46.67 | $46.57 | $46.66 | $46.66 | 1,513,033 |
| 2023-01-27 | $46.70 | $46.72 | $46.56 | $46.65 | $46.65 | 347,339 |
| 2023-01-26 | $46.75 | $46.80 | $46.70 | $46.70 | $46.70 | 812,727 |
| 2023-01-25 | $46.64 | $46.75 | $46.63 | $46.74 | $46.74 | 285,456 |
| 2023-01-24 | $46.65 | $46.72 | $46.59 | $46.72 | $46.72 | 543,231 |
| 2023-01-23 | $46.71 | $46.74 | $46.52 | $46.52 | $46.52 | 1,205,962 |
| 2023-01-20 | $46.72 | $46.77 | $46.65 | $46.65 | $46.65 | 443,866 |
| 2023-01-19 | $46.71 | $46.82 | $46.68 | $46.78 | $46.78 | 706,979 |
| 2023-01-18 | $46.68 | $46.73 | $46.57 | $46.73 | $46.73 | 2,077,994 |
| 2023-01-17 | $46.32 | $46.47 | $46.30 | $46.40 | $46.40 | 616,438 |
| 2023-01-13 | $46.38 | $46.41 | $46.16 | $46.39 | $46.39 | 401,964 |
| 2023-01-12 | $46.21 | $46.43 | $46.20 | $46.39 | $46.39 | 626,232 |
| 2023-01-11 | $46.11 | $46.26 | $46.11 | $46.21 | $46.21 | 350,098 |
| 2023-01-10 | $46.12 | $46.13 | $45.99 | $46.13 | $46.13 | 244,909 |
| 2023-01-09 | $46.00 | $46.13 | $45.92 | $46.08 | $46.08 | 705,002 |
| 2023-01-06 | $45.78 | $46.06 | $45.75 | $46.00 | $46.00 | 463,851 |
| 2023-01-05 | $45.82 | $45.84 | $45.70 | $45.79 | $45.79 | 442,547 |
| 2023-01-04 | $45.78 | $45.87 | $45.73 | $45.75 | $45.75 | 452,432 |
| 2023-01-03 | $45.67 | $45.75 | $45.62 | $45.68 | $45.68 | 1,280,098 |
| 2022-12-30 | $45.52 | $45.63 | $45.36 | $45.61 | $45.61 | 732,303 |
| 2022-12-29 | $45.57 | $45.66 | $45.49 | $45.64 | $45.64 | 889,264 |
| 2022-12-28 | $45.55 | $45.63 | $45.52 | $45.55 | $45.55 | 519,291 |
| 2022-12-27 | $45.66 | $45.67 | $45.51 | $45.59 | $45.51 | 729,756 |
| 2022-12-23 | $45.72 | $45.77 | $45.63 | $45.74 | $45.66 | 1,072,467 |
| 2022-12-22 | $45.72 | $45.82 | $45.63 | $45.73 | $45.65 | 796,902 |
| 2022-12-21 | $45.80 | $45.82 | $45.64 | $45.74 | $45.66 | 956,463 |
| 2022-12-20 | $45.79 | $45.79 | $45.64 | $45.74 | $45.66 | 853,155 |
| 2022-12-19 | $45.86 | $45.87 | $45.75 | $45.82 | $45.74 | 973,241 |
| 2022-12-16 | $45.95 | $46.03 | $45.83 | $46.00 | $45.92 | 640,070 |
| 2022-12-15 | $46.07 | $46.07 | $45.94 | $46.05 | $45.97 | 1,862,281 |
| 2022-12-14 | $45.94 | $46.02 | $45.80 | $45.92 | $45.84 | 559,542 |
| 2022-12-13 | $46.07 | $46.10 | $45.95 | $45.97 | $45.89 | 613,702 |
| 2022-12-12 | $45.86 | $45.92 | $45.74 | $45.90 | $45.82 | 1,008,354 |
| 2022-12-09 | $45.88 | $45.95 | $45.85 | $45.87 | $45.79 | 547,794 |
| 2022-12-08 | $45.89 | $45.95 | $45.82 | $45.84 | $45.76 | 844,343 |
| 2022-12-07 | $45.88 | $45.97 | $45.86 | $45.93 | $45.85 | 1,080,685 |
| 2022-12-06 | $45.79 | $45.88 | $45.79 | $45.84 | $45.76 | 493,007 |
| 2022-12-05 | $45.60 | $45.79 | $45.60 | $45.76 | $45.68 | 732,516 |
| 2022-12-02 | $45.60 | $45.75 | $45.58 | $45.75 | $45.75 | 862,250 |
| 2022-12-01 | $45.51 | $45.76 | $45.51 | $45.73 | $45.73 | 1,058,486 |
| 2022-11-30 | $45.44 | $45.69 | $45.39 | $45.69 | $45.62 | 547,126 |
| 2022-11-29 | $45.33 | $45.44 | $45.26 | $45.44 | $45.37 | 365,450 |
| 2022-11-28 | $45.22 | $45.26 | $45.14 | $45.20 | $45.13 | 1,004,364 |
| 2022-11-25 | $45.32 | $45.32 | $45.15 | $45.23 | $45.16 | 456,910 |
| 2022-11-23 | $45.25 | $45.33 | $45.22 | $45.28 | $45.28 | 376,461 |
| 2022-11-22 | $45.09 | $45.22 | $45.05 | $45.22 | $45.22 | 676,653 |
| 2022-11-21 | $45.05 | $45.08 | $44.96 | $45.01 | $45.01 | 678,883 |
| 2022-11-18 | $45.04 | $45.05 | $44.94 | $45.05 | $45.05 | 443,558 |
| 2022-11-17 | $44.94 | $45.06 | $44.88 | $45.01 | $45.01 | 755,026 |
| 2022-11-16 | $44.71 | $44.96 | $44.68 | $44.96 | $44.96 | 438,247 |
| 2022-11-15 | $44.51 | $44.69 | $44.45 | $44.65 | $44.65 | 385,873 |
| 2022-11-14 | $44.50 | $44.53 | $44.33 | $44.34 | $44.34 | 818,247 |
| 2022-11-11 | $44.42 | $44.52 | $44.35 | $44.47 | $44.47 | 497,158 |
| 2022-11-10 | $44.27 | $44.59 | $44.27 | $44.51 | $44.51 | 795,856 |
| 2022-11-09 | $43.73 | $43.93 | $43.70 | $43.93 | $43.93 | 612,178 |
| 2022-11-08 | $43.63 | $43.83 | $43.59 | $43.80 | $43.80 | 732,975 |
| 2022-11-07 | $43.59 | $43.66 | $43.48 | $43.53 | $43.53 | 1,259,159 |
| 2022-11-04 | $43.55 | $43.71 | $43.53 | $43.61 | $43.61 | 504,959 |
| 2022-11-03 | $43.47 | $43.59 | $43.41 | $43.49 | $43.49 | 551,110 |
| 2022-11-02 | $43.61 | $43.91 | $43.52 | $43.68 | $43.68 | 446,945 |
| 2022-11-01 | $43.57 | $43.61 | $43.43 | $43.53 | $43.53 | 511,365 |
| 2022-10-31 | $43.56 | $43.58 | $43.38 | $43.45 | $43.37 | 987,957 |
| 2022-10-28 | $43.44 | $43.61 | $43.44 | $43.60 | $43.60 | 571,907 |
| 2022-10-27 | $43.48 | $43.63 | $43.47 | $43.55 | $43.55 | 639,159 |
| 2022-10-26 | $43.50 | $43.60 | $43.44 | $43.55 | $43.55 | 467,865 |
| 2022-10-25 | $43.57 | $43.62 | $43.44 | $43.48 | $43.48 | 667,824 |
| 2022-10-24 | $43.56 | $43.64 | $43.38 | $43.38 | $43.38 | 681,232 |
| 2022-10-21 | $43.78 | $43.88 | $43.58 | $43.63 | $43.63 | 724,181 |
| 2022-10-20 | $44.14 | $44.14 | $43.83 | $43.85 | $43.85 | 541,718 |
| 2022-10-19 | $44.11 | $44.12 | $44.04 | $44.09 | $44.09 | 423,108 |
| 2022-10-18 | $44.37 | $44.37 | $44.11 | $44.23 | $44.23 | 674,097 |
| 2022-10-17 | $44.34 | $44.38 | $44.07 | $44.15 | $44.15 | 565,423 |
| 2022-10-14 | $44.23 | $44.23 | $44.07 | $44.16 | $44.16 | 849,829 |
| 2022-10-13 | $44.07 | $44.20 | $43.94 | $44.16 | $44.16 | 575,243 |
| 2022-10-12 | $44.33 | $44.44 | $44.29 | $44.36 | $44.36 | 698,936 |
| 2022-10-11 | $44.06 | $44.27 | $44.05 | $44.24 | $44.24 | 2,245,588 |
| 2022-10-10 | $44.11 | $44.13 | $43.93 | $44.04 | $44.04 | 639,078 |
| 2022-10-07 | $44.14 | $44.25 | $44.06 | $44.20 | $44.20 | 962,675 |
| 2022-10-06 | $44.13 | $44.14 | $44.03 | $44.14 | $44.14 | 849,503 |
| 2022-10-05 | $44.00 | $44.11 | $43.89 | $44.08 | $44.08 | 668,169 |
| 2022-10-04 | $43.95 | $44.16 | $43.94 | $44.07 | $44.07 | 562,754 |
| 2022-10-03 | $43.65 | $43.82 | $43.56 | $43.79 | $43.79 | 938,658 |
| 2022-09-30 | $43.63 | $43.69 | $43.50 | $43.54 | $43.46 | 593,539 |
| 2022-09-29 | $43.52 | $43.76 | $43.52 | $43.63 | $43.56 | 950,648 |
| 2022-09-28 | $43.82 | $43.82 | $43.60 | $43.70 | $43.63 | 1,072,399 |
| 2022-09-27 | $43.70 | $43.77 | $43.59 | $43.63 | $43.56 | 848,796 |
| 2022-09-26 | $44.03 | $44.05 | $43.72 | $43.74 | $43.67 | 766,436 |
| 2022-09-23 | $44.27 | $44.27 | $44.05 | $44.08 | $44.01 | 564,961 |
| 2022-09-22 | $44.37 | $44.41 | $44.25 | $44.34 | $44.27 | 282,772 |
| 2022-09-21 | $44.56 | $44.56 | $44.39 | $44.50 | $44.43 | 383,738 |
| 2022-09-20 | $44.61 | $44.63 | $44.49 | $44.53 | $44.45 | 312,045 |
| 2022-09-19 | $44.72 | $44.81 | $44.66 | $44.74 | $44.67 | 287,388 |
| 2022-09-16 | $44.85 | $44.92 | $44.79 | $44.83 | $44.83 | 395,860 |
| 2022-09-15 | $44.98 | $45.23 | $44.80 | $44.80 | $44.80 | 555,611 |
| 2022-09-14 | $45.01 | $45.04 | $44.87 | $44.99 | $44.99 | 672,843 |
| 2022-09-13 | $45.22 | $45.22 | $45.05 | $45.07 | $45.07 | 406,899 |
| 2022-09-12 | $45.24 | $45.32 | $45.22 | $45.22 | $45.22 | 454,137 |
| 2022-09-09 | $45.11 | $45.24 | $45.08 | $45.22 | $45.22 | 287,426 |
| 2022-09-08 | $45.06 | $45.18 | $45.06 | $45.17 | $45.17 | 456,003 |
| 2022-09-07 | $45.15 | $45.21 | $45.07 | $45.17 | $45.17 | 168,945 |
| 2022-09-06 | $45.27 | $45.27 | $45.05 | $45.13 | $45.13 | 456,649 |
| 2022-09-02 | $45.33 | $45.41 | $45.28 | $45.40 | $45.40 | 148,304 |
| 2022-09-01 | $45.24 | $45.24 | $45.04 | $45.21 | $45.21 | 735,606 |
| 2022-08-31 | $45.52 | $45.61 | $45.46 | $45.47 | $45.40 | 509,671 |
| 2022-08-30 | $45.58 | $45.58 | $45.39 | $45.55 | $45.48 | 180,640 |
| 2022-08-29 | $45.61 | $45.66 | $45.51 | $45.55 | $45.48 | 224,369 |
| 2022-08-26 | $45.71 | $45.81 | $45.68 | $45.73 | $45.66 | 136,879 |
| 2022-08-25 | $45.77 | $45.84 | $45.72 | $45.78 | $45.71 | 161,821 |
| 2022-08-24 | $45.92 | $45.92 | $45.71 | $45.82 | $45.75 | 264,228 |
| 2022-08-23 | $45.99 | $46.05 | $45.79 | $45.81 | $45.74 | 225,671 |
| 2022-08-22 | $45.93 | $45.98 | $45.89 | $45.97 | $45.90 | 573,159 |
| 2022-08-19 | $46.13 | $46.13 | $45.88 | $46.04 | $45.97 | 166,905 |
| 2022-08-18 | $46.34 | $46.37 | $46.23 | $46.32 | $46.24 | 141,547 |
| 2022-08-17 | $46.41 | $46.51 | $46.21 | $46.26 | $46.18 | 211,043 |
| 2022-08-16 | $46.66 | $46.73 | $46.51 | $46.60 | $46.52 | 252,591 |
| 2022-08-15 | $46.70 | $46.80 | $46.65 | $46.74 | $46.66 | 254,197 |
| 2022-08-12 | $46.66 | $46.75 | $46.64 | $46.75 | $46.67 | 276,941 |
| 2022-08-11 | $46.73 | $46.75 | $46.54 | $46.56 | $46.48 | 452,459 |
| 2022-08-10 | $46.85 | $46.85 | $46.65 | $46.66 | $46.58 | 177,742 |
| 2022-08-09 | $46.70 | $46.75 | $46.60 | $46.74 | $46.66 | 89,324 |
| 2022-08-08 | $46.78 | $46.78 | $46.65 | $46.69 | $46.61 | 377,762 |
| 2022-08-05 | $46.78 | $46.78 | $46.57 | $46.63 | $46.55 | 162,230 |
| 2022-08-04 | $46.94 | $46.95 | $46.84 | $46.93 | $46.85 | 209,040 |
| 2022-08-03 | $46.87 | $46.91 | $46.67 | $46.87 | $46.79 | 186,805 |
| 2022-08-02 | $46.98 | $47.05 | $46.75 | $46.83 | $46.75 | 1,209,486 |
| 2022-08-01 | $46.82 | $46.94 | $46.65 | $46.92 | $46.84 | 993,412 |
| 2022-07-29 | $46.82 | $46.89 | $46.71 | $46.87 | $46.72 | 404,365 |
| 2022-07-28 | $46.50 | $46.80 | $46.49 | $46.80 | $46.65 | 393,056 |
| 2022-07-27 | $46.37 | $46.55 | $46.37 | $46.50 | $46.35 | 161,432 |
| 2022-07-26 | $46.34 | $46.41 | $46.27 | $46.31 | $46.16 | 307,901 |
| 2022-07-25 | $46.27 | $46.29 | $46.19 | $46.27 | $46.12 | 341,454 |
| 2022-07-22 | $46.40 | $46.51 | $46.33 | $46.40 | $46.25 | 448,891 |
| 2022-07-21 | $46.18 | $46.22 | $46.07 | $46.20 | $46.05 | 291,178 |
| 2022-07-20 | $46.21 | $46.23 | $46.04 | $46.05 | $45.90 | 483,635 |
| 2022-07-19 | $46.01 | $46.15 | $45.97 | $46.10 | $45.95 | 469,555 |
| 2022-07-18 | $46.14 | $46.14 | $45.97 | $46.03 | $45.88 | 310,622 |
| 2022-07-15 | $45.96 | $46.16 | $45.96 | $46.14 | $45.99 | 399,041 |
| 2022-07-14 | $45.98 | $46.09 | $45.85 | $46.08 | $45.93 | 658,431 |
| 2022-07-13 | $45.90 | $46.09 | $45.82 | $46.00 | $45.85 | 284,500 |
| 2022-07-12 | $46.22 | $46.22 | $46.02 | $46.05 | $45.90 | 378,497 |
| 2022-07-11 | $46.09 | $46.17 | $45.88 | $46.08 | $45.93 | 300,201 |
| 2022-07-08 | $45.96 | $45.98 | $45.87 | $45.98 | $45.83 | 282,538 |
| 2022-07-07 | $45.97 | $46.05 | $45.88 | $45.95 | $45.80 | 342,547 |
| 2022-07-06 | $46.03 | $46.04 | $45.86 | $45.97 | $45.82 | 337,878 |
| 2022-07-05 | $45.81 | $45.89 | $45.73 | $45.87 | $45.72 | 317,273 |
| 2022-07-01 | $45.80 | $45.88 | $45.66 | $45.80 | $45.65 | 315,151 |
| 2022-06-30 | $45.42 | $45.70 | $45.42 | $45.67 | $45.44 | 364,205 |
| 2022-06-29 | $45.11 | $45.39 | $45.11 | $45.26 | $45.03 | 542,863 |
| 2022-06-28 | $45.17 | $45.21 | $45.05 | $45.11 | $44.88 | 470,815 |
| 2022-06-27 | $45.02 | $45.20 | $45.02 | $45.17 | $44.94 | 840,053 |
| 2022-06-24 | $45.09 | $45.25 | $45.07 | $45.18 | $44.95 | 513,385 |
| 2022-06-23 | $44.96 | $45.27 | $44.93 | $45.16 | $44.93 | 1,547,344 |
| 2022-06-22 | $44.86 | $45.05 | $44.75 | $44.91 | $44.69 | 884,532 |
| 2022-06-21 | $44.84 | $45.01 | $44.55 | $44.55 | $44.33 | 1,254,316 |
| 2022-06-17 | $44.92 | $45.18 | $44.79 | $44.97 | $44.74 | 389,335 |
| 2022-06-16 | $44.84 | $45.16 | $44.70 | $44.98 | $44.75 | 587,465 |
| 2022-06-15 | $44.91 | $45.17 | $44.84 | $45.11 | $44.88 | 875,859 |
| 2022-06-14 | $45.00 | $45.12 | $44.78 | $44.94 | $44.71 | 838,549 |
| 2022-06-13 | $45.33 | $45.39 | $43.93 | $44.95 | $44.72 | 1,513,103 |
| 2022-06-10 | $45.87 | $45.87 | $45.66 | $45.66 | $45.43 | 453,551 |
| 2022-06-09 | $46.00 | $46.06 | $45.93 | $46.01 | $45.78 | 638,847 |
| 2022-06-08 | $46.12 | $46.24 | $46.01 | $46.19 | $45.96 | 705,633 |
| 2022-06-07 | $46.25 | $46.28 | $46.15 | $46.21 | $45.98 | 362,562 |
| 2022-06-06 | $46.35 | $46.38 | $46.04 | $46.17 | $45.94 | 1,052,102 |
| 2022-06-03 | $46.41 | $46.44 | $46.33 | $46.37 | $46.14 | 358,145 |
| 2022-06-02 | $46.44 | $46.47 | $46.38 | $46.43 | $46.20 | 449,972 |
| 2022-06-01 | $46.40 | $46.41 | $46.25 | $46.40 | $46.17 | 304,274 |
| 2022-05-31 | $46.47 | $46.48 | $46.28 | $46.38 | $46.08 | 934,875 |
| 2022-05-27 | $46.37 | $46.48 | $46.36 | $46.43 | $46.13 | 524,901 |
| 2022-05-26 | $46.15 | $46.25 | $46.06 | $46.24 | $45.94 | 770,771 |
| 2022-05-25 | $45.80 | $45.97 | $45.79 | $45.86 | $45.56 | 908,228 |
| 2022-05-24 | $45.31 | $45.56 | $45.31 | $45.49 | $45.19 | 494,043 |
| 2022-05-23 | $45.05 | $45.18 | $44.98 | $45.12 | $44.82 | 971,384 |
| 2022-05-20 | $44.88 | $45.10 | $44.88 | $45.09 | $44.79 | 863,289 |
| 2022-05-19 | $44.76 | $44.91 | $44.75 | $44.90 | $44.61 | 1,202,253 |
| 2022-05-18 | $44.73 | $44.75 | $44.61 | $44.70 | $44.41 | 1,104,324 |
| 2022-05-17 | $44.80 | $44.81 | $44.66 | $44.66 | $44.37 | 706,805 |
| 2022-05-16 | $44.95 | $44.97 | $44.83 | $44.83 | $44.54 | 673,719 |
| 2022-05-13 | $44.97 | $45.32 | $44.84 | $44.88 | $44.59 | 680,306 |
| 2022-05-12 | $45.08 | $45.12 | $45.02 | $45.02 | $44.72 | 590,975 |
| 2022-05-11 | $45.12 | $45.13 | $45.01 | $45.12 | $44.82 | 1,145,549 |
| 2022-05-10 | $45.25 | $45.25 | $45.05 | $45.08 | $44.78 | 677,832 |
| 2022-05-09 | $45.27 | $45.27 | $45.13 | $45.21 | $44.91 | 896,445 |
| 2022-05-06 | $45.28 | $45.39 | $45.21 | $45.31 | $45.01 | 947,535 |
| 2022-05-05 | $45.31 | $45.42 | $45.15 | $45.34 | $45.04 | 671,788 |
| 2022-05-04 | $45.45 | $45.58 | $45.33 | $45.52 | $45.22 | 549,854 |
| 2022-05-03 | $45.57 | $45.59 | $45.38 | $45.48 | $45.18 | 543,937 |
| 2022-05-02 | $45.45 | $45.49 | $45.34 | $45.40 | $45.10 | 615,618 |
| 2022-04-29 | $45.55 | $45.67 | $45.53 | $45.55 | $45.18 | 424,690 |
| 2022-04-28 | $45.58 | $45.74 | $45.54 | $45.74 | $45.37 | 578,034 |
| 2022-04-27 | $45.71 | $45.75 | $45.61 | $45.71 | $45.34 | 423,840 |
| 2022-04-26 | $45.76 | $45.79 | $45.63 | $45.72 | $45.35 | 317,720 |
| 2022-04-25 | $45.80 | $45.87 | $45.55 | $45.72 | $45.35 | 784,994 |
| 2022-04-22 | $45.80 | $45.86 | $45.67 | $45.75 | $45.38 | 327,431 |
| 2022-04-21 | $45.88 | $45.89 | $45.72 | $45.81 | $45.43 | 337,185 |
| 2022-04-20 | $45.89 | $45.93 | $45.83 | $45.93 | $45.56 | 285,193 |
| 2022-04-19 | $46.07 | $46.09 | $45.83 | $45.88 | $45.51 | 409,297 |
| 2022-04-18 | $46.30 | $46.30 | $46.08 | $46.17 | $45.80 | 451,563 |
| 2022-04-14 | $46.41 | $46.45 | $46.20 | $46.25 | $45.88 | 346,925 |
| 2022-04-13 | $46.47 | $46.55 | $46.44 | $46.45 | $46.07 | 532,353 |
| 2022-04-12 | $46.59 | $46.62 | $46.38 | $46.43 | $46.05 | 445,134 |
| 2022-04-11 | $46.77 | $46.77 | $46.55 | $46.59 | $46.21 | 841,249 |
| 2022-04-08 | $46.66 | $46.81 | $46.66 | $46.80 | $46.42 | 519,073 |
| 2022-04-07 | $46.92 | $46.92 | $46.73 | $46.80 | $46.42 | 425,946 |
| 2022-04-06 | $46.96 | $46.98 | $46.83 | $46.87 | $46.49 | 349,394 |
| 2022-04-05 | $47.27 | $47.29 | $47.05 | $47.15 | $46.77 | 419,537 |
| 2022-04-04 | $47.28 | $47.35 | $47.22 | $47.22 | $46.84 | 414,631 |
| 2022-04-01 | $47.20 | $47.27 | $47.18 | $47.22 | $46.84 | 275,809 |
| 2022-03-31 | $47.32 | $47.40 | $47.29 | $47.32 | $46.87 | 221,105 |
| 2022-03-30 | $47.20 | $47.32 | $47.17 | $47.28 | $46.83 | 251,770 |
| 2022-03-29 | $47.23 | $47.24 | $47.13 | $47.13 | $46.68 | 310,271 |
| 2022-03-28 | $47.31 | $47.35 | $47.12 | $47.17 | $46.72 | 293,434 |
| 2022-03-25 | $47.41 | $47.41 | $47.23 | $47.25 | $46.80 | 214,843 |
| 2022-03-24 | $47.59 | $47.59 | $47.47 | $47.48 | $47.03 | 254,787 |
| 2022-03-23 | $47.78 | $47.78 | $47.61 | $47.65 | $47.20 | 225,758 |
| 2022-03-22 | $47.75 | $47.78 | $47.68 | $47.69 | $47.24 | 300,428 |
| 2022-03-21 | $48.02 | $48.02 | $47.79 | $47.86 | $47.41 | 316,013 |
| 2022-03-18 | $48.15 | $48.15 | $48.09 | $48.12 | $47.66 | 201,765 |
| 2022-03-17 | $48.08 | $48.14 | $48.02 | $48.04 | $47.58 | 361,934 |
| 2022-03-16 | $47.93 | $48.02 | $47.84 | $47.94 | $47.49 | 280,634 |
| 2022-03-15 | $47.95 | $47.96 | $47.81 | $47.90 | $47.45 | 374,825 |
| 2022-03-14 | $48.24 | $48.24 | $47.99 | $47.99 | $47.54 | 652,738 |
| 2022-03-11 | $48.56 | $48.56 | $48.40 | $48.42 | $47.96 | 212,963 |
| 2022-03-10 | $48.67 | $48.70 | $48.52 | $48.58 | $48.12 | 258,254 |
| 2022-03-09 | $48.71 | $48.74 | $48.69 | $48.69 | $48.23 | 196,178 |
| 2022-03-08 | $48.89 | $48.89 | $48.71 | $48.75 | $48.29 | 299,595 |
| 2022-03-07 | $49.06 | $49.07 | $48.99 | $48.99 | $48.53 | 263,152 |
| 2022-03-04 | $49.10 | $49.14 | $49.05 | $49.13 | $48.66 | 178,071 |
| 2022-03-03 | $49.23 | $49.23 | $49.09 | $49.15 | $48.68 | 166,026 |
| 2022-03-02 | $49.41 | $49.41 | $49.18 | $49.18 | $48.71 | 125,238 |
| 2022-03-01 | $49.23 | $49.38 | $49.23 | $49.32 | $48.85 | 232,415 |
| 2022-02-28 | $49.22 | $49.28 | $49.22 | $49.23 | $48.70 | 297,818 |
| 2022-02-25 | $49.32 | $49.32 | $49.11 | $49.16 | $48.63 | 216,661 |
| 2022-02-24 | $49.29 | $49.38 | $49.25 | $49.25 | $48.72 | 318,893 |
| 2022-02-23 | $49.15 | $49.20 | $49.11 | $49.13 | $48.60 | 1,798,743 |
| 2022-02-22 | $49.12 | $49.18 | $49.11 | $49.18 | $48.65 | 180,948 |
| 2022-02-18 | $49.18 | $49.18 | $49.13 | $49.16 | $48.63 | 228,050 |
| 2022-02-17 | $49.07 | $49.13 | $49.05 | $49.12 | $48.59 | 172,602 |
| 2022-02-16 | $48.99 | $49.05 | $48.96 | $49.04 | $48.51 | 311,290 |
| 2022-02-15 | $48.98 | $49.03 | $48.97 | $49.00 | $48.47 | 200,498 |
| 2022-02-14 | $49.17 | $49.18 | $49.06 | $49.09 | $48.56 | 145,687 |
| 2022-02-11 | $49.39 | $49.40 | $49.17 | $49.22 | $48.69 | 299,590 |
| 2022-02-10 | $49.52 | $49.55 | $49.35 | $49.36 | $48.83 | 259,147 |
| 2022-02-09 | $49.64 | $49.67 | $49.60 | $49.66 | $49.13 | 127,558 |
| 2022-02-08 | $49.72 | $49.72 | $49.62 | $49.70 | $49.17 | 159,343 |
| 2022-02-07 | $49.82 | $49.82 | $49.71 | $49.72 | $49.19 | 237,913 |
| 2022-02-04 | $49.85 | $49.87 | $49.79 | $49.81 | $49.28 | 190,261 |
| 2022-02-03 | $49.78 | $49.88 | $49.75 | $49.88 | $49.35 | 251,642 |
| 2022-02-02 | $49.79 | $49.85 | $49.75 | $49.76 | $49.23 | 190,886 |
| 2022-02-01 | $49.50 | $49.74 | $49.50 | $49.68 | $49.15 | 426,359 |
| 2022-01-31 | $49.53 | $49.57 | $49.46 | $49.51 | $48.91 | 293,852 |
| 2022-01-28 | $49.76 | $49.76 | $49.48 | $49.64 | $49.04 | 253,546 |
| 2022-01-27 | $49.88 | $49.94 | $49.77 | $49.86 | $49.26 | 286,390 |
| 2022-01-26 | $50.08 | $50.09 | $49.85 | $49.85 | $49.25 | 199,391 |
| 2022-01-25 | $50.30 | $50.30 | $50.11 | $50.12 | $49.51 | 364,001 |
| 2022-01-24 | $50.43 | $50.43 | $50.25 | $50.25 | $49.64 | 344,758 |
| 2022-01-21 | $50.53 | $50.53 | $50.40 | $50.43 | $49.82 | 130,541 |
| 2022-01-20 | $50.58 | $50.59 | $50.50 | $50.52 | $49.91 | 245,161 |
| 2022-01-19 | $50.57 | $50.62 | $50.56 | $50.56 | $49.95 | 178,136 |
| 2022-01-18 | $50.70 | $50.71 | $50.56 | $50.58 | $49.97 | 155,077 |
| 2022-01-14 | $50.69 | $50.73 | $50.66 | $50.72 | $50.11 | 166,559 |
| 2022-01-13 | $50.72 | $50.75 | $50.71 | $50.73 | $50.12 | 148,898 |
| 2022-01-12 | $50.72 | $50.76 | $50.70 | $50.75 | $50.14 | 87,358 |
| 2022-01-11 | $50.75 | $50.76 | $50.70 | $50.76 | $50.15 | 114,841 |
| 2022-01-10 | $50.89 | $50.90 | $50.74 | $50.76 | $50.15 | 272,859 |
| 2022-01-07 | $51.01 | $51.02 | $50.93 | $50.93 | $50.31 | 180,250 |
| 2022-01-06 | $51.11 | $51.12 | $51.06 | $51.06 | $50.44 | 164,799 |
| 2022-01-05 | $51.21 | $51.25 | $51.11 | $51.12 | $50.50 | 90,570 |
| 2022-01-04 | $51.17 | $51.26 | $51.17 | $51.25 | $50.63 | 102,505 |
| 2022-01-03 | $51.26 | $51.26 | $51.19 | $51.22 | $50.60 | 202,394 |
| 2021-12-31 | $51.30 | $51.34 | $51.27 | $51.27 | $50.65 | 76,723 |
| 2021-12-30 | $51.34 | $51.35 | $51.27 | $51.34 | $50.72 | 205,487 |
| 2021-12-29 | $51.34 | $51.35 | $51.29 | $51.29 | $50.67 | 174,393 |
| 2021-12-28 | $51.38 | $51.43 | $51.38 | $51.43 | $50.74 | 149,727 |
| 2021-12-27 | $51.40 | $51.42 | $51.38 | $51.40 | $50.71 | 92,400 |
| 2021-12-23 | $51.45 | $51.45 | $51.36 | $51.39 | $50.70 | 94,390 |
| 2021-12-22 | $51.38 | $51.41 | $51.38 | $51.40 | $50.71 | 134,029 |
| 2021-12-21 | $51.41 | $51.41 | $51.32 | $51.33 | $50.64 | 264,588 |
| 2021-12-20 | $51.42 | $51.43 | $51.36 | $51.36 | $50.67 | 263,168 |
| 2021-12-17 | $51.42 | $51.42 | $51.35 | $51.35 | $50.66 | 139,421 |
| 2021-12-16 | $51.37 | $51.39 | $51.35 | $51.35 | $50.66 | 298,474 |
| 2021-12-15 | $51.35 | $51.37 | $51.30 | $51.34 | $50.65 | 229,462 |
| 2021-12-14 | $51.43 | $51.43 | $51.34 | $51.37 | $50.68 | 240,910 |
| 2021-12-13 | $51.36 | $51.38 | $51.29 | $51.38 | $50.69 | 416,270 |
| 2021-12-10 | $51.33 | $51.33 | $51.29 | $51.30 | $50.61 | 247,004 |
| 2021-12-09 | $51.28 | $51.28 | $51.24 | $51.25 | $50.55 | 129,592 |
| 2021-12-08 | $51.27 | $51.30 | $51.24 | $51.29 | $50.60 | 141,385 |
| 2021-12-07 | $51.27 | $51.34 | $51.26 | $51.30 | $50.61 | 205,534 |
| 2021-12-06 | $51.31 | $51.34 | $51.24 | $51.26 | $50.57 | 198,705 |
| 2021-12-03 | $51.30 | $51.35 | $51.26 | $51.30 | $50.61 | 154,497 |
| 2021-12-02 | $51.35 | $51.35 | $51.24 | $51.28 | $50.58 | 111,229 |
| 2021-12-01 | $51.33 | $51.35 | $51.24 | $51.33 | $50.64 | 317,655 |
| 2021-11-30 | $51.43 | $51.44 | $51.33 | $51.39 | $50.63 | 223,900 |
| 2021-11-29 | $51.27 | $51.30 | $51.24 | $51.29 | $50.53 | 220,650 |
| 2021-11-26 | $51.27 | $51.35 | $51.27 | $51.30 | $50.54 | 206,274 |
| 2021-11-24 | $51.20 | $51.21 | $51.16 | $51.20 | $50.45 | 175,740 |
| 2021-11-23 | $51.16 | $51.20 | $51.14 | $51.19 | $50.44 | 115,097 |
| 2021-11-22 | $51.25 | $51.25 | $51.16 | $51.20 | $50.45 | 206,173 |
| 2021-11-19 | $51.25 | $51.27 | $51.21 | $51.23 | $50.48 | 88,693 |
| 2021-11-18 | $51.10 | $51.19 | $51.08 | $51.16 | $50.41 | 106,926 |
| 2021-11-17 | $51.12 | $51.13 | $51.08 | $51.13 | $50.38 | 181,787 |
| 2021-11-16 | $51.13 | $51.20 | $51.10 | $51.10 | $50.35 | 113,427 |
| 2021-11-15 | $51.23 | $51.23 | $51.14 | $51.17 | $50.42 | 191,437 |
| 2021-11-12 | $51.28 | $51.30 | $51.22 | $51.22 | $50.47 | 62,957 |
| 2021-11-11 | $51.28 | $51.28 | $51.20 | $51.20 | $50.45 | 81,189 |
| 2021-11-10 | $51.36 | $51.36 | $51.23 | $51.24 | $50.49 | 128,950 |
| 2021-11-09 | $51.28 | $51.33 | $51.20 | $51.29 | $50.53 | 166,739 |
| 2021-11-08 | $51.18 | $51.18 | $51.14 | $51.17 | $50.42 | 94,968 |
| 2021-11-05 | $51.14 | $51.21 | $51.12 | $51.21 | $50.45 | 543,449 |
| 2021-11-04 | $51.03 | $51.08 | $51.02 | $51.05 | $50.30 | 139,930 |
| 2021-11-03 | $50.95 | $51.04 | $50.94 | $50.94 | $50.19 | 226,647 |
| 2021-11-02 | $50.94 | $50.98 | $50.93 | $50.97 | $50.22 | 95,344 |
| 2021-11-01 | $50.88 | $50.93 | $50.87 | $50.92 | $50.17 | 165,065 |
| 2021-10-29 | $50.99 | $51.03 | $50.96 | $51.02 | $50.20 | 259,307 |
| 2021-10-28 | $50.98 | $51.00 | $50.94 | $50.98 | $50.16 | 267,751 |
| 2021-10-27 | $50.95 | $50.97 | $50.90 | $50.96 | $50.13 | 175,062 |
| 2021-10-26 | $50.86 | $50.87 | $50.83 | $50.86 | $50.04 | 270,548 |
| 2021-10-25 | $50.88 | $50.91 | $50.85 | $50.85 | $50.03 | 104,527 |
| 2021-10-22 | $50.89 | $50.91 | $50.86 | $50.88 | $50.06 | 102,853 |
| 2021-10-21 | $51.03 | $51.04 | $50.87 | $50.89 | $50.07 | 123,167 |
| 2021-10-20 | $51.06 | $51.08 | $51.02 | $51.03 | $50.21 | 153,840 |
| 2021-10-19 | $51.08 | $51.09 | $51.02 | $51.02 | $50.20 | 107,931 |
| 2021-10-18 | $51.06 | $51.12 | $51.06 | $51.11 | $50.28 | 64,014 |
| 2021-10-15 | $51.11 | $51.11 | $51.06 | $51.07 | $50.25 | 69,543 |
| 2021-10-14 | $51.09 | $51.13 | $51.06 | $51.13 | $50.30 | 90,609 |
| 2021-10-13 | $51.03 | $51.10 | $51.03 | $51.06 | $50.24 | 82,664 |
| 2021-10-12 | $51.05 | $51.11 | $50.97 | $51.09 | $50.27 | 274,188 |
| 2021-10-11 | $50.99 | $50.99 | $50.94 | $50.94 | $50.12 | 114,513 |
| 2021-10-08 | $51.07 | $51.08 | $51.03 | $51.04 | $50.22 | 41,467 |
| 2021-10-07 | $51.12 | $51.13 | $51.07 | $51.09 | $50.27 | 138,232 |
| 2021-10-06 | $51.15 | $51.17 | $51.12 | $51.16 | $50.33 | 79,694 |
| 2021-10-05 | $51.11 | $51.18 | $51.11 | $51.13 | $50.30 | 85,936 |
| 2021-10-04 | $51.17 | $51.17 | $51.12 | $51.15 | $50.32 | 159,739 |
| 2021-10-01 | $51.21 | $51.21 | $51.14 | $51.17 | $50.34 | 269,992 |
| 2021-09-30 | $51.28 | $51.29 | $51.22 | $51.24 | $50.35 | 223,276 |
| 2021-09-29 | $51.32 | $51.32 | $51.25 | $51.26 | $50.37 | 132,147 |
| 2021-09-28 | $51.45 | $51.45 | $51.30 | $51.34 | $50.45 | 132,951 |
| 2021-09-27 | $51.53 | $51.53 | $51.49 | $51.49 | $50.59 | 116,102 |
| 2021-09-24 | $51.61 | $51.61 | $51.56 | $51.59 | $50.69 | 49,979 |
| 2021-09-23 | $51.67 | $51.68 | $51.60 | $51.60 | $50.70 | 85,838 |
| 2021-09-22 | $51.77 | $51.78 | $51.73 | $51.76 | $50.86 | 110,796 |
| 2021-09-21 | $51.80 | $51.80 | $51.75 | $51.76 | $50.86 | 107,484 |
| 2021-09-20 | $51.77 | $51.84 | $51.74 | $51.78 | $50.88 | 124,435 |
| 2021-09-17 | $51.68 | $51.73 | $51.68 | $51.72 | $50.82 | 95,105 |
| 2021-09-16 | $51.72 | $51.73 | $51.68 | $51.71 | $50.81 | 291,775 |
| 2021-09-15 | $51.75 | $51.78 | $51.73 | $51.76 | $50.86 | 84,515 |
| 2021-09-14 | $51.73 | $51.78 | $51.73 | $51.77 | $50.87 | 334,367 |
| 2021-09-13 | $51.77 | $51.77 | $51.72 | $51.76 | $50.86 | 689,248 |
| 2021-09-10 | $51.75 | $51.76 | $51.70 | $51.73 | $50.83 | 103,821 |
| 2021-09-09 | $51.75 | $51.76 | $51.70 | $51.75 | $50.85 | 120,365 |
| 2021-09-08 | $51.63 | $51.75 | $51.60 | $51.75 | $50.85 | 108,489 |
| 2021-09-07 | $51.67 | $51.67 | $51.59 | $51.60 | $50.70 | 136,912 |
| 2021-09-03 | $51.74 | $51.74 | $51.70 | $51.73 | $50.83 | 65,787 |
| 2021-09-02 | $51.80 | $51.80 | $51.75 | $51.77 | $50.87 | 79,747 |
| 2021-09-01 | $51.79 | $51.80 | $51.76 | $51.77 | $50.87 | 139,863 |
| 2021-08-31 | $51.91 | $51.91 | $51.86 | $51.87 | $50.90 | 35,714 |
| 2021-08-30 | $51.93 | $51.93 | $51.87 | $51.89 | $50.92 | 109,582 |
| 2021-08-27 | $51.90 | $51.92 | $51.85 | $51.92 | $50.94 | 117,223 |
| 2021-08-26 | $51.89 | $51.89 | $51.84 | $51.88 | $50.90 | 94,528 |
| 2021-08-25 | $51.95 | $51.95 | $51.86 | $51.88 | $50.91 | 259,880 |
| 2021-08-24 | $51.97 | $51.97 | $51.91 | $51.91 | $50.94 | 467,142 |
| 2021-08-23 | $51.91 | $51.95 | $51.89 | $51.95 | $50.97 | 203,988 |
| 2021-08-20 | $51.92 | $51.92 | $51.87 | $51.89 | $50.92 | 36,565 |
| 2021-08-19 | $51.91 | $51.93 | $51.88 | $51.90 | $50.93 | 61,734 |
| 2021-08-18 | $51.95 | $51.95 | $51.89 | $51.92 | $50.94 | 87,938 |
| 2021-08-17 | $51.89 | $51.93 | $51.88 | $51.91 | $50.93 | 74,834 |
| 2021-08-16 | $51.89 | $51.92 | $51.88 | $51.89 | $50.91 | 62,890 |
| 2021-08-13 | $51.88 | $51.93 | $51.87 | $51.90 | $50.93 | 45,507 |
| 2021-08-12 | $51.91 | $51.91 | $51.84 | $51.86 | $50.89 | 47,393 |
| 2021-08-11 | $51.94 | $51.96 | $51.88 | $51.88 | $50.91 | 50,475 |
| 2021-08-10 | $51.99 | $51.99 | $51.92 | $51.94 | $50.96 | 39,309 |
| 2021-08-09 | $52.00 | $52.00 | $51.92 | $51.94 | $50.96 | 229,625 |
| 2021-08-06 | $52.04 | $52.04 | $51.96 | $52.00 | $51.02 | 78,991 |
| 2021-08-05 | $52.09 | $52.10 | $52.06 | $52.09 | $51.11 | 58,124 |
| 2021-08-04 | $52.11 | $52.12 | $52.06 | $52.09 | $51.11 | 86,365 |
| 2021-08-03 | $52.09 | $52.11 | $52.07 | $52.10 | $51.12 | 98,362 |
| 2021-08-02 | $52.02 | $52.11 | $52.01 | $52.07 | $51.09 | 110,562 |
| 2021-07-30 | $52.13 | $52.17 | $52.11 | $52.13 | $51.08 | 59,858 |
| 2021-07-29 | $52.15 | $52.16 | $52.13 | $52.16 | $51.11 | 56,683 |
| 2021-07-28 | $52.15 | $52.19 | $52.11 | $52.17 | $51.12 | 103,360 |
| 2021-07-27 | $52.18 | $52.22 | $52.16 | $52.20 | $51.15 | 165,195 |
| 2021-07-26 | $52.13 | $52.17 | $52.13 | $52.16 | $51.11 | 37,422 |
| 2021-07-23 | $52.17 | $52.17 | $52.13 | $52.16 | $51.11 | 81,613 |
| 2021-07-22 | $52.19 | $52.20 | $52.16 | $52.20 | $51.14 | 69,060 |
| 2021-07-21 | $52.25 | $52.25 | $52.15 | $52.17 | $51.11 | 115,566 |
| 2021-07-20 | $52.33 | $52.33 | $52.21 | $52.24 | $51.19 | 76,745 |
| 2021-07-19 | $52.29 | $52.31 | $52.17 | $52.21 | $51.16 | 254,990 |
| 2021-07-16 | $52.15 | $52.17 | $52.10 | $52.16 | $51.11 | 93,592 |
| 2021-07-15 | $52.15 | $52.17 | $52.08 | $52.17 | $51.12 | 87,234 |
| 2021-07-14 | $52.06 | $52.15 | $52.06 | $52.10 | $51.05 | 65,463 |
| 2021-07-13 | $52.13 | $52.15 | $52.04 | $52.05 | $51.00 | 121,572 |
| 2021-07-12 | $52.08 | $52.11 | $52.02 | $52.08 | $51.03 | 75,887 |
| 2021-07-09 | $52.08 | $52.08 | $52.02 | $52.06 | $51.01 | 100,659 |
| 2021-07-08 | $52.10 | $52.14 | $52.06 | $52.09 | $51.04 | 179,646 |
| 2021-07-07 | $52.01 | $52.03 | $51.95 | $51.99 | $50.94 | 97,438 |
| 2021-07-06 | $51.82 | $51.91 | $51.81 | $51.89 | $50.84 | 308,706 |
| 2021-07-02 | $51.76 | $51.83 | $51.76 | $51.83 | $50.78 | 101,798 |
| 2021-07-01 | $51.76 | $51.76 | $51.72 | $51.75 | $50.71 | 133,006 |
| 2021-06-30 | $51.83 | $51.84 | $51.78 | $51.82 | $50.70 | 123,880 |
| 2021-06-29 | $51.75 | $51.79 | $51.75 | $51.75 | $50.64 | 123,285 |
| 2021-06-28 | $51.75 | $51.78 | $51.75 | $51.78 | $50.66 | 79,100 |
| 2021-06-25 | $51.75 | $51.75 | $51.69 | $51.71 | $50.60 | 110,513 |
| 2021-06-24 | $51.70 | $51.77 | $51.70 | $51.73 | $50.62 | 65,332 |
| 2021-06-23 | $51.78 | $51.81 | $51.70 | $51.71 | $50.60 | 127,288 |
| 2021-06-22 | $51.77 | $51.83 | $51.77 | $51.81 | $50.69 | 243,202 |
| 2021-06-21 | $51.86 | $51.87 | $51.82 | $51.82 | $50.70 | 120,305 |
| 2021-06-18 | $51.92 | $51.92 | $51.85 | $51.89 | $50.77 | 272,942 |
| 2021-06-17 | $51.86 | $51.92 | $51.84 | $51.86 | $50.74 | 211,248 |
| 2021-06-16 | $52.01 | $52.02 | $51.83 | $51.83 | $50.71 | 94,636 |
| 2021-06-15 | $52.02 | $52.04 | $52.01 | $52.03 | $50.91 | 56,456 |
| 2021-06-14 | $52.04 | $52.04 | $52.00 | $52.01 | $50.89 | 64,471 |
| 2021-06-11 | $52.05 | $52.05 | $52.02 | $52.03 | $50.91 | 48,947 |
| 2021-06-10 | $52.03 | $52.04 | $52.01 | $52.03 | $50.91 | 85,880 |
| 2021-06-09 | $51.95 | $52.02 | $51.95 | $52.02 | $50.90 | 99,374 |
| 2021-06-08 | $51.85 | $51.89 | $51.82 | $51.87 | $50.75 | 114,628 |
| 2021-06-07 | $51.78 | $51.79 | $51.74 | $51.79 | $50.67 | 91,777 |
| 2021-06-04 | $51.74 | $51.83 | $51.73 | $51.81 | $50.69 | 141,374 |
| 2021-06-03 | $51.75 | $51.75 | $51.68 | $51.70 | $50.59 | 69,448 |
| 2021-06-02 | $51.67 | $51.74 | $51.67 | $51.70 | $50.59 | 195,097 |
| 2021-06-01 | $51.68 | $51.70 | $51.64 | $51.69 | $50.58 | 62,709 |
| 2021-05-28 | $51.74 | $51.77 | $51.71 | $51.71 | $50.52 | 83,813 |
| 2021-05-27 | $51.70 | $51.74 | $51.70 | $51.72 | $50.53 | 70,010 |
| 2021-05-26 | $51.67 | $51.76 | $51.67 | $51.76 | $50.57 | 364,872 |
| 2021-05-25 | $51.62 | $51.70 | $51.62 | $51.70 | $50.51 | 79,130 |
| 2021-05-24 | $51.61 | $51.65 | $51.61 | $51.65 | $50.46 | 103,414 |
| 2021-05-21 | $51.61 | $51.62 | $51.60 | $51.62 | $50.43 | 49,444 |
| 2021-05-20 | $51.57 | $51.61 | $51.56 | $51.60 | $50.41 | 138,082 |
| 2021-05-19 | $51.63 | $51.63 | $51.52 | $51.54 | $50.36 | 91,314 |
| 2021-05-18 | $51.57 | $51.63 | $51.57 | $51.62 | $50.43 | 109,506 |
| 2021-05-17 | $51.54 | $51.60 | $51.54 | $51.59 | $50.40 | 67,174 |
| 2021-05-14 | $51.58 | $51.59 | $51.55 | $51.59 | $50.40 | 74,540 |
| 2021-05-13 | $51.48 | $51.55 | $51.48 | $51.51 | $50.33 | 106,019 |
| 2021-05-12 | $51.52 | $51.58 | $51.52 | $51.55 | $50.37 | 86,146 |
| 2021-05-11 | $51.55 | $51.66 | $51.55 | $51.63 | $50.44 | 93,830 |
| 2021-05-10 | $51.68 | $51.71 | $51.64 | $51.64 | $50.45 | 120,280 |
| 2021-05-07 | $51.67 | $51.71 | $51.65 | $51.67 | $50.48 | 92,336 |
| 2021-05-06 | $51.64 | $51.65 | $51.61 | $51.65 | $50.46 | 64,898 |
| 2021-05-05 | $51.60 | $51.64 | $51.59 | $51.61 | $50.42 | 110,462 |
| 2021-05-04 | $51.58 | $51.60 | $51.55 | $51.55 | $50.37 | 101,070 |
| 2021-05-03 | $51.58 | $51.60 | $51.54 | $51.58 | $50.39 | 228,157 |
| 2021-04-30 | $51.62 | $51.67 | $51.62 | $51.66 | $50.39 | 83,336 |
| 2021-04-29 | $51.69 | $51.74 | $51.62 | $51.66 | $50.40 | 131,882 |
| 2021-04-28 | $51.85 | $51.85 | $51.70 | $51.76 | $50.50 | 117,670 |
| 2021-04-27 | $51.84 | $51.84 | $51.76 | $51.77 | $50.51 | 128,547 |
| 2021-04-26 | $51.91 | $51.91 | $51.79 | $51.81 | $50.54 | 129,292 |
| 2021-04-23 | $51.83 | $51.85 | $51.80 | $51.83 | $50.56 | 154,467 |
| 2021-04-22 | $51.79 | $51.84 | $51.77 | $51.83 | $50.56 | 121,336 |
| 2021-04-21 | $51.83 | $51.83 | $51.75 | $51.78 | $50.52 | 84,524 |
| 2021-04-20 | $51.76 | $51.81 | $51.72 | $51.79 | $50.53 | 98,015 |
| 2021-04-19 | $51.73 | $51.75 | $51.69 | $51.74 | $50.48 | 87,649 |
| 2021-04-16 | $51.70 | $51.76 | $51.70 | $51.74 | $50.48 | 55,209 |
| 2021-04-15 | $51.63 | $51.81 | $51.63 | $51.76 | $50.50 | 106,167 |
| 2021-04-14 | $51.50 | $51.61 | $51.50 | $51.53 | $50.27 | 112,492 |
| 2021-04-13 | $51.49 | $51.52 | $51.43 | $51.45 | $50.19 | 84,374 |
| 2021-04-12 | $51.34 | $51.47 | $51.34 | $51.43 | $50.18 | 326,909 |
| 2021-04-09 | $51.48 | $51.48 | $51.37 | $51.41 | $50.15 | 54,337 |
| 2021-04-08 | $51.38 | $51.45 | $51.27 | $51.45 | $50.19 | 269,985 |
| 2021-04-07 | $51.17 | $51.29 | $51.17 | $51.29 | $50.04 | 75,046 |
| 2021-04-06 | $51.27 | $51.27 | $51.15 | $51.25 | $50.00 | 242,017 |
| 2021-04-05 | $51.14 | $51.24 | $51.12 | $51.12 | $49.87 | 143,492 |
| 2021-04-01 | $51.19 | $51.20 | $51.13 | $51.20 | $49.95 | 86,176 |
| 2021-03-31 | $51.30 | $51.30 | $51.13 | $51.25 | $49.92 | 44,268 |
| 2021-03-30 | $51.29 | $51.29 | $51.18 | $51.27 | $49.94 | 116,804 |
| 2021-03-29 | $51.28 | $51.28 | $51.20 | $51.26 | $49.93 | 71,380 |
| 2021-03-26 | $51.25 | $51.26 | $51.20 | $51.21 | $49.88 | 50,540 |
| 2021-03-25 | $51.25 | $51.31 | $51.19 | $51.21 | $49.88 | 77,551 |
| 2021-03-24 | $51.23 | $51.24 | $51.12 | $51.20 | $49.87 | 123,502 |
| 2021-03-23 | $51.04 | $51.20 | $51.04 | $51.13 | $49.80 | 89,621 |
| 2021-03-22 | $51.03 | $51.10 | $51.01 | $51.07 | $49.74 | 98,280 |
| 2021-03-19 | $51.01 | $51.08 | $51.00 | $51.03 | $49.70 | 83,079 |
| 2021-03-18 | $51.08 | $51.16 | $51.00 | $51.08 | $49.75 | 93,093 |
| 2021-03-17 | $51.34 | $51.38 | $51.24 | $51.36 | $50.03 | 59,189 |
| 2021-03-16 | $51.39 | $51.45 | $51.32 | $51.40 | $50.07 | 107,273 |
| 2021-03-15 | $51.32 | $51.42 | $51.30 | $51.39 | $50.06 | 138,151 |
| 2021-03-12 | $51.41 | $51.41 | $51.22 | $51.25 | $49.92 | 88,948 |
| 2021-03-11 | $51.36 | $51.45 | $51.35 | $51.42 | $50.09 | 92,672 |
| 2021-03-10 | $51.22 | $51.33 | $51.22 | $51.32 | $49.99 | 134,781 |
| 2021-03-09 | $51.16 | $51.27 | $51.16 | $51.25 | $49.92 | 488,260 |
| 2021-03-08 | $51.16 | $51.16 | $51.06 | $51.09 | $49.76 | 71,532 |
| 2021-03-05 | $51.09 | $51.11 | $51.00 | $51.08 | $49.75 | 112,638 |
| 2021-03-04 | $51.03 | $51.10 | $51.00 | $51.03 | $49.71 | 108,416 |
| 2021-03-03 | $51.03 | $51.03 | $50.89 | $51.01 | $49.69 | 86,109 |
| 2021-03-02 | $50.88 | $51.04 | $50.88 | $50.99 | $49.67 | 113,216 |
| 2021-03-01 | $51.05 | $51.05 | $50.94 | $50.99 | $49.67 | 230,525 |
| 2021-02-26 | $50.92 | $51.07 | $50.87 | $51.06 | $49.67 | 117,964 |
| 2021-02-25 | $51.10 | $51.10 | $50.96 | $51.03 | $49.64 | 266,882 |
| 2021-02-24 | $51.29 | $51.29 | $51.15 | $51.20 | $49.81 | 78,683 |
| 2021-02-23 | $51.47 | $51.47 | $51.30 | $51.41 | $50.01 | 111,103 |
| 2021-02-22 | $51.79 | $51.79 | $51.52 | $51.52 | $50.12 | 178,560 |
| 2021-02-19 | $51.92 | $51.94 | $51.72 | $51.78 | $50.37 | 208,903 |
| 2021-02-18 | $52.10 | $52.11 | $51.90 | $51.92 | $50.51 | 76,426 |
| 2021-02-17 | $52.20 | $52.23 | $52.12 | $52.12 | $50.70 | 91,846 |
| 2021-02-16 | $52.34 | $52.36 | $52.24 | $52.25 | $50.83 | 88,088 |
| 2021-02-12 | $52.25 | $52.38 | $52.25 | $52.34 | $50.91 | 166,639 |
| 2021-02-11 | $52.38 | $52.38 | $52.25 | $52.30 | $50.88 | 94,274 |
| 2021-02-10 | $52.31 | $52.35 | $52.17 | $52.32 | $50.90 | 167,688 |
| 2021-02-09 | $52.17 | $52.31 | $52.17 | $52.28 | $50.86 | 171,125 |
| 2021-02-08 | $52.24 | $52.26 | $52.14 | $52.25 | $50.83 | 267,375 |
| 2021-02-05 | $52.23 | $52.24 | $52.14 | $52.20 | $50.78 | 113,846 |
| 2021-02-04 | $52.21 | $52.22 | $52.13 | $52.19 | $50.77 | 92,062 |
| 2021-02-03 | $52.22 | $52.22 | $52.18 | $52.21 | $50.78 | 76,424 |
| 2021-02-02 | $52.19 | $52.20 | $52.11 | $52.19 | $50.77 | 103,177 |
| 2021-02-01 | $52.19 | $52.20 | $52.12 | $52.20 | $50.78 | 166,833 |
| 2021-01-29 | $52.24 | $52.24 | $52.15 | $52.18 | $50.68 | 77,155 |
| 2021-01-28 | $52.20 | $52.25 | $52.11 | $52.16 | $50.67 | 256,187 |
| 2021-01-27 | $52.24 | $52.24 | $52.15 | $52.22 | $50.72 | 114,207 |
| 2021-01-26 | $52.00 | $52.12 | $51.99 | $52.10 | $50.61 | 87,118 |
| 2021-01-25 | $52.00 | $52.04 | $51.96 | $52.04 | $50.55 | 144,119 |
| 2021-01-22 | $51.97 | $51.99 | $51.95 | $51.98 | $50.49 | 67,301 |
| 2021-01-21 | $52.00 | $52.00 | $51.94 | $51.95 | $50.46 | 68,514 |
| 2021-01-20 | $51.98 | $52.01 | $51.90 | $51.98 | $50.49 | 113,345 |
| 2021-01-19 | $51.88 | $51.98 | $51.88 | $51.93 | $50.44 | 134,613 |
| 2021-01-15 | $51.92 | $51.92 | $51.85 | $51.89 | $50.40 | 147,894 |
| 2021-01-14 | $51.93 | $51.95 | $51.83 | $51.86 | $50.37 | 92,305 |
| 2021-01-13 | $51.92 | $51.92 | $51.88 | $51.89 | $50.40 | 74,512 |
| 2021-01-12 | $51.84 | $51.93 | $51.84 | $51.91 | $50.42 | 244,739 |
| 2021-01-11 | $51.93 | $51.93 | $51.83 | $51.88 | $50.39 | 94,729 |
| 2021-01-08 | $52.01 | $52.01 | $51.84 | $51.88 | $50.39 | 119,832 |
| 2021-01-07 | $51.97 | $52.05 | $51.95 | $51.96 | $50.47 | 127,204 |
| 2021-01-06 | $52.09 | $52.09 | $51.97 | $51.97 | $50.48 | 128,879 |
| 2021-01-05 | $52.08 | $52.08 | $51.96 | $52.06 | $50.57 | 115,625 |
| 2021-01-04 | $52.01 | $52.04 | $51.96 | $52.02 | $50.53 | 85,911 |
| 2020-12-31 | $51.95 | $52.07 | $51.95 | $52.04 | $50.54 | 49,530 |
| 2020-12-30 | $51.99 | $52.02 | $51.95 | $51.98 | $50.49 | 43,993 |
| 2020-12-29 | $52.02 | $52.03 | $51.97 | $51.99 | $50.50 | 52,247 |
| 2020-12-28 | $52.13 | $52.14 | $52.03 | $52.08 | $50.44 | 50,194 |
| 2020-12-24 | $52.13 | $52.13 | $52.06 | $52.11 | $50.47 | 37,918 |
| 2020-12-23 | $52.12 | $52.12 | $52.05 | $52.06 | $50.42 | 59,836 |
| 2020-12-22 | $52.14 | $52.14 | $52.05 | $52.11 | $50.46 | 90,209 |
| 2020-12-21 | $52.03 | $52.12 | $52.01 | $52.08 | $50.44 | 66,547 |
| 2020-12-18 | $52.12 | $52.12 | $51.99 | $52.05 | $50.41 | 72,963 |
| 2020-12-17 | $52.01 | $52.10 | $52.00 | $52.06 | $50.42 | 56,300 |
| 2020-12-16 | $52.04 | $52.08 | $51.98 | $52.04 | $50.40 | 60,515 |
| 2020-12-15 | $52.07 | $52.07 | $51.98 | $52.06 | $50.42 | 61,939 |
| 2020-12-14 | $51.92 | $52.05 | $51.92 | $52.02 | $50.38 | 147,258 |
| 2020-12-11 | $51.90 | $52.05 | $51.90 | $51.96 | $50.32 | 120,912 |
| 2020-12-10 | $52.03 | $52.03 | $51.90 | $51.92 | $50.28 | 84,159 |
| 2020-12-09 | $51.99 | $51.99 | $51.92 | $51.96 | $50.32 | 79,886 |
| 2020-12-08 | $51.94 | $51.96 | $51.84 | $51.90 | $50.26 | 106,986 |
| 2020-12-07 | $51.94 | $51.94 | $51.86 | $51.87 | $50.24 | 68,230 |
| 2020-12-04 | $51.90 | $51.90 | $51.81 | $51.88 | $50.24 | 136,551 |
| 2020-12-03 | $51.84 | $51.84 | $51.68 | $51.81 | $50.18 | 76,699 |
| 2020-12-02 | $51.64 | $51.79 | $51.64 | $51.69 | $50.06 | 120,523 |
| 2020-12-01 | $51.79 | $51.79 | $51.67 | $51.75 | $50.12 | 60,458 |
| 2020-11-30 | $51.83 | $51.85 | $51.74 | $51.83 | $50.12 | 71,778 |
| 2020-11-27 | $51.82 | $51.83 | $51.76 | $51.81 | $50.10 | 22,472 |
| 2020-11-25 | $51.76 | $51.83 | $51.72 | $51.76 | $50.05 | 68,741 |
| 2020-11-24 | $51.72 | $51.77 | $51.72 | $51.74 | $50.04 | 42,265 |
| 2020-11-23 | $51.70 | $51.79 | $51.70 | $51.79 | $50.08 | 100,541 |
| 2020-11-20 | $51.78 | $51.81 | $51.73 | $51.78 | $50.07 | 45,953 |
| 2020-11-19 | $51.58 | $51.74 | $51.58 | $51.74 | $50.04 | 70,800 |
| 2020-11-18 | $51.65 | $51.65 | $51.54 | $51.60 | $49.90 | 79,320 |
| 2020-11-17 | $51.36 | $51.58 | $51.36 | $51.58 | $49.88 | 63,012 |
| 2020-11-16 | $51.26 | $51.41 | $51.26 | $51.41 | $49.71 | 166,531 |
| 2020-11-13 | $51.39 | $51.41 | $51.33 | $51.41 | $49.72 | 142,120 |
| 2020-11-12 | $51.34 | $51.34 | $51.23 | $51.29 | $49.60 | 245,689 |
| 2020-11-11 | $51.20 | $51.28 | $51.16 | $51.25 | $49.56 | 72,223 |
| 2020-11-10 | $51.24 | $51.25 | $51.14 | $51.14 | $49.46 | 177,731 |
| 2020-11-09 | $51.27 | $51.27 | $51.16 | $51.20 | $49.51 | 188,486 |
| 2020-11-06 | $51.30 | $51.33 | $51.21 | $51.26 | $49.57 | 70,647 |
| 2020-11-05 | $51.32 | $51.32 | $51.17 | $51.24 | $49.55 | 93,920 |
| 2020-11-04 | $51.26 | $51.27 | $51.20 | $51.23 | $49.54 | 103,512 |
| 2020-11-03 | $50.95 | $51.00 | $50.90 | $50.92 | $49.24 | 93,843 |
| 2020-11-02 | $50.99 | $50.99 | $50.88 | $50.91 | $49.23 | 78,208 |
| 2020-10-30 | $51.06 | $51.06 | $50.95 | $50.99 | $49.22 | 67,726 |
| 2020-10-29 | $51.07 | $51.07 | $51.00 | $51.05 | $49.29 | 46,227 |
| 2020-10-28 | $50.98 | $51.09 | $50.98 | $51.06 | $49.30 | 65,348 |
| 2020-10-27 | $50.98 | $51.08 | $50.95 | $50.99 | $49.23 | 56,274 |
| 2020-10-26 | $50.96 | $51.04 | $50.96 | $50.98 | $49.22 | 50,858 |
| 2020-10-23 | $51.05 | $51.05 | $50.99 | $51.03 | $49.27 | 189,173 |
| 2020-10-22 | $51.04 | $51.07 | $51.01 | $51.06 | $49.30 | 55,789 |
| 2020-10-21 | $51.07 | $51.07 | $50.94 | $51.04 | $49.28 | 58,295 |
| 2020-10-20 | $51.00 | $51.06 | $50.95 | $51.04 | $49.28 | 52,806 |
| 2020-10-19 | $51.15 | $51.15 | $50.94 | $51.03 | $49.27 | 91,479 |
| 2020-10-16 | $51.09 | $51.10 | $50.99 | $51.07 | $49.30 | 78,179 |
| 2020-10-15 | $51.12 | $51.12 | $50.96 | $51.06 | $49.30 | 141,102 |
| 2020-10-14 | $51.08 | $51.09 | $50.97 | $51.06 | $49.30 | 78,504 |
| 2020-10-13 | $50.91 | $51.06 | $50.91 | $51.05 | $49.29 | 89,384 |
| 2020-10-12 | $50.89 | $51.04 | $50.89 | $51.02 | $49.26 | 42,837 |
| 2020-10-09 | $51.02 | $51.05 | $50.91 | $50.99 | $49.23 | 139,502 |
| 2020-10-08 | $50.95 | $51.04 | $50.89 | $51.02 | $49.26 | 104,611 |
| 2020-10-07 | $51.06 | $51.09 | $51.00 | $51.01 | $49.25 | 47,148 |
| 2020-10-06 | $51.14 | $51.19 | $51.03 | $51.03 | $49.27 | 57,759 |
| 2020-10-05 | $51.11 | $51.23 | $51.03 | $51.04 | $49.28 | 61,517 |
| 2020-10-02 | $51.20 | $51.26 | $51.08 | $51.11 | $49.34 | 66,828 |
| 2020-10-01 | $51.14 | $51.26 | $51.12 | $51.17 | $49.40 | 192,497 |
| 2020-09-30 | $51.37 | $51.41 | $51.25 | $51.28 | $49.43 | 117,016 |
| 2020-09-29 | $51.40 | $51.44 | $51.29 | $51.44 | $49.59 | 127,175 |
| 2020-09-28 | $51.30 | $51.41 | $51.29 | $51.39 | $49.54 | 38,255 |
| 2020-09-25 | $51.43 | $51.43 | $51.34 | $51.39 | $49.54 | 74,379 |
| 2020-09-24 | $51.44 | $51.45 | $51.40 | $51.40 | $49.55 | 90,141 |
| 2020-09-23 | $51.39 | $51.54 | $51.33 | $51.43 | $49.58 | 84,812 |
| 2020-09-22 | $51.43 | $51.46 | $51.33 | $51.34 | $49.49 | 147,005 |
| 2020-09-21 | $51.43 | $51.43 | $51.40 | $51.41 | $49.56 | 74,262 |
| 2020-09-18 | $51.42 | $51.45 | $51.37 | $51.41 | $49.56 | 126,363 |
| 2020-09-17 | $51.43 | $51.44 | $51.40 | $51.43 | $49.58 | 46,012 |
| 2020-09-16 | $51.37 | $51.41 | $51.37 | $51.39 | $49.54 | 154,974 |
| 2020-09-15 | $51.39 | $51.42 | $51.37 | $51.38 | $49.53 | 87,807 |
| 2020-09-14 | $51.39 | $51.42 | $51.34 | $51.38 | $49.53 | 124,166 |
| 2020-09-11 | $51.39 | $51.40 | $51.31 | $51.40 | $49.55 | 273,525 |
| 2020-09-10 | $51.40 | $51.42 | $51.31 | $51.37 | $49.52 | 50,895 |
| 2020-09-09 | $51.38 | $51.40 | $51.30 | $51.39 | $49.54 | 139,295 |
| 2020-09-08 | $51.39 | $51.41 | $51.29 | $51.34 | $49.49 | 320,684 |
| 2020-09-04 | $51.33 | $51.38 | $51.30 | $51.36 | $49.51 | 60,585 |
| 2020-09-03 | $51.39 | $51.43 | $51.36 | $51.37 | $49.52 | 108,114 |
| 2020-09-02 | $51.39 | $51.40 | $51.33 | $51.37 | $49.52 | 296,384 |
| 2020-09-01 | $51.29 | $51.41 | $51.29 | $51.40 | $49.55 | 78,663 |
| 2020-08-31 | $51.38 | $51.49 | $51.36 | $51.43 | $49.49 | 62,353 |
| 2020-08-28 | $51.53 | $51.58 | $51.42 | $51.49 | $49.56 | 68,406 |
| 2020-08-27 | $51.60 | $51.64 | $51.45 | $51.45 | $49.52 | 89,399 |
| 2020-08-26 | $51.56 | $51.66 | $51.54 | $51.56 | $49.62 | 148,545 |
| 2020-08-25 | $51.63 | $51.72 | $51.54 | $51.60 | $49.66 | 56,190 |
| 2020-08-24 | $51.72 | $51.76 | $51.65 | $51.68 | $49.74 | 79,072 |
| 2020-08-21 | $51.69 | $51.70 | $51.60 | $51.62 | $49.68 | 98,571 |
| 2020-08-20 | $51.77 | $51.77 | $51.60 | $51.65 | $49.71 | 161,852 |
| 2020-08-19 | $51.73 | $51.87 | $51.73 | $51.77 | $49.82 | 139,955 |
| 2020-08-18 | $51.76 | $51.87 | $51.74 | $51.76 | $49.82 | 121,011 |
| 2020-08-17 | $51.86 | $51.86 | $51.72 | $51.72 | $49.78 | 58,921 |
| 2020-08-14 | $51.92 | $51.95 | $51.74 | $51.79 | $49.84 | 170,643 |
| 2020-08-13 | $51.91 | $51.95 | $51.87 | $51.87 | $49.92 | 111,632 |
| 2020-08-12 | $52.03 | $52.03 | $51.87 | $51.87 | $49.92 | 328,408 |
| 2020-08-11 | $52.02 | $52.02 | $51.93 | $51.97 | $50.02 | 163,296 |
| 2020-08-10 | $51.98 | $52.04 | $51.97 | $51.97 | $50.02 | 34,396 |
| 2020-08-07 | $52.05 | $52.05 | $51.94 | $51.98 | $50.03 | 97,426 |
| 2020-08-06 | $51.95 | $52.01 | $51.88 | $51.98 | $50.03 | 97,873 |
| 2020-08-05 | $51.87 | $51.92 | $51.79 | $51.81 | $49.86 | 46,361 |
| 2020-08-04 | $51.83 | $51.89 | $51.77 | $51.89 | $49.94 | 48,165 |
| 2020-08-03 | $51.82 | $51.82 | $51.69 | $51.80 | $49.85 | 349,036 |
| 2020-07-31 | $51.80 | $51.88 | $51.75 | $51.83 | $49.80 | 69,152 |
| 2020-07-30 | $51.78 | $51.83 | $51.64 | $51.83 | $49.80 | 374,905 |
| 2020-07-29 | $51.75 | $51.75 | $51.62 | $51.68 | $49.65 | 84,213 |
| 2020-07-28 | $51.78 | $51.78 | $51.60 | $51.68 | $49.65 | 68,487 |
| 2020-07-27 | $51.74 | $51.74 | $51.60 | $51.64 | $49.61 | 104,019 |
| 2020-07-24 | $51.66 | $51.66 | $51.56 | $51.64 | $49.61 | 33,168 |
| 2020-07-23 | $51.64 | $51.67 | $51.51 | $51.64 | $49.61 | 105,215 |
| 2020-07-22 | $51.73 | $51.73 | $51.55 | $51.55 | $49.53 | 74,466 |
| 2020-07-21 | $51.52 | $51.54 | $51.42 | $51.50 | $49.48 | 94,300 |
| 2020-07-20 | $51.41 | $51.50 | $51.38 | $51.46 | $49.44 | 117,890 |
| 2020-07-17 | $51.27 | $51.43 | $51.27 | $51.41 | $49.39 | 97,895 |
| 2020-07-16 | $51.40 | $51.41 | $51.18 | $51.35 | $49.34 | 118,310 |
| 2020-07-15 | $51.31 | $51.35 | $51.26 | $51.35 | $49.34 | 37,312 |
| 2020-07-14 | $51.32 | $51.32 | $51.17 | $51.29 | $49.28 | 57,677 |
| 2020-07-13 | $51.19 | $51.27 | $51.10 | $51.23 | $49.22 | 122,911 |
| 2020-07-10 | $51.14 | $51.23 | $51.03 | $51.21 | $49.20 | 67,304 |
| 2020-07-09 | $50.99 | $51.10 | $50.99 | $51.06 | $49.06 | 40,107 |
| 2020-07-08 | $51.07 | $51.08 | $50.93 | $51.05 | $49.05 | 137,739 |
| 2020-07-07 | $50.92 | $51.05 | $50.88 | $51.00 | $49.00 | 149,102 |
| 2020-07-06 | $51.01 | $51.01 | $50.88 | $50.95 | $48.95 | 118,711 |
| 2020-07-02 | $50.90 | $51.02 | $50.90 | $50.90 | $48.90 | 155,899 |
| 2020-07-01 | $50.88 | $51.01 | $50.84 | $50.84 | $48.85 | 237,930 |
| 2020-06-30 | $51.09 | $51.09 | $50.92 | $50.94 | $48.86 | 58,735 |
| 2020-06-29 | $50.95 | $51.00 | $50.93 | $50.95 | $48.87 | 74,482 |
| 2020-06-26 | $51.04 | $51.05 | $50.93 | $50.93 | $48.85 | 122,217 |
| 2020-06-25 | $50.94 | $51.02 | $50.93 | $50.99 | $48.91 | 47,818 |
| 2020-06-24 | $50.88 | $51.03 | $50.88 | $51.03 | $48.95 | 70,636 |
| 2020-06-23 | $50.93 | $50.99 | $50.83 | $50.96 | $48.88 | 82,399 |
| 2020-06-22 | $50.93 | $50.94 | $50.81 | $50.91 | $48.83 | 56,590 |
| 2020-06-19 | $50.86 | $50.88 | $50.78 | $50.87 | $48.80 | 79,648 |
| 2020-06-18 | $50.81 | $50.88 | $50.80 | $50.86 | $48.79 | 117,287 |
| 2020-06-17 | $50.81 | $50.89 | $50.81 | $50.88 | $48.81 | 96,083 |
| 2020-06-16 | $50.84 | $50.87 | $50.73 | $50.85 | $48.78 | 66,704 |
| 2020-06-15 | $50.90 | $50.90 | $50.82 | $50.88 | $48.81 | 64,670 |
| 2020-06-12 | $50.79 | $50.86 | $50.78 | $50.86 | $48.79 | 167,165 |
| 2020-06-11 | $50.75 | $50.89 | $50.75 | $50.88 | $48.81 | 376,234 |
| 2020-06-10 | $50.65 | $50.74 | $50.65 | $50.68 | $48.61 | 247,042 |
| 2020-06-09 | $50.61 | $50.72 | $50.61 | $50.70 | $48.63 | 84,986 |
| 2020-06-08 | $50.53 | $50.65 | $50.53 | $50.56 | $48.50 | 81,173 |
| 2020-06-05 | $50.66 | $50.67 | $50.42 | $50.47 | $48.41 | 105,862 |
| 2020-06-04 | $50.68 | $50.73 | $50.57 | $50.60 | $48.54 | 65,466 |
| 2020-06-03 | $50.70 | $50.73 | $50.58 | $50.61 | $48.55 | 136,057 |
| 2020-06-02 | $50.70 | $50.70 | $50.61 | $50.63 | $48.57 | 77,143 |
| 2020-06-01 | $50.59 | $50.69 | $50.56 | $50.65 | $48.59 | 209,642 |
| 2020-05-29 | $50.67 | $50.80 | $50.65 | $50.68 | $48.52 | 144,137 |
| 2020-05-28 | $50.57 | $50.65 | $50.54 | $50.57 | $48.42 | 67,132 |
| 2020-05-27 | $50.55 | $50.65 | $50.52 | $50.55 | $48.40 | 66,516 |
| 2020-05-26 | $50.49 | $50.60 | $50.43 | $50.47 | $48.32 | 127,851 |
| 2020-05-22 | $50.38 | $50.57 | $50.38 | $50.52 | $48.37 | 45,800 |
| 2020-05-21 | $50.33 | $50.38 | $50.22 | $50.34 | $48.20 | 266,897 |
| 2020-05-20 | $50.13 | $50.24 | $50.00 | $50.11 | $47.98 | 183,563 |
| 2020-05-19 | $49.83 | $50.05 | $49.83 | $49.99 | $47.86 | 426,222 |
| 2020-05-18 | $49.87 | $49.87 | $49.72 | $49.78 | $47.66 | 230,929 |
| 2020-05-15 | $49.43 | $49.76 | $49.43 | $49.67 | $47.56 | 191,938 |
| 2020-05-14 | $49.28 | $49.46 | $49.27 | $49.33 | $47.23 | 118,343 |
| 2020-05-13 | $49.14 | $49.34 | $49.13 | $49.20 | $47.11 | 70,301 |
| 2020-05-12 | $49.03 | $49.20 | $49.00 | $49.00 | $46.92 | 166,691 |
| 2020-05-11 | $48.94 | $49.09 | $48.94 | $48.94 | $46.86 | 110,906 |
| 2020-05-08 | $49.01 | $49.06 | $48.75 | $49.00 | $46.92 | 190,316 |
| 2020-05-07 | $48.78 | $48.99 | $48.76 | $48.82 | $46.74 | 191,395 |
| 2020-05-06 | $48.70 | $48.93 | $48.67 | $48.75 | $46.68 | 85,435 |
| 2020-05-05 | $48.65 | $48.85 | $48.55 | $48.68 | $46.61 | 145,897 |
| 2020-05-04 | $48.31 | $48.64 | $48.31 | $48.55 | $46.48 | 201,304 |
| 2020-05-01 | $48.11 | $48.41 | $48.07 | $48.32 | $46.26 | 603,530 |
| 2020-04-30 | $47.48 | $48.03 | $47.42 | $48.00 | $45.87 | 257,296 |
| 2020-04-29 | $47.73 | $48.01 | $47.57 | $47.57 | $45.46 | 149,681 |
| 2020-04-28 | $47.97 | $48.17 | $47.86 | $47.86 | $45.74 | 115,770 |
| 2020-04-27 | $48.29 | $48.50 | $47.93 | $48.09 | $45.96 | 604,301 |
| 2020-04-24 | $48.78 | $48.78 | $48.18 | $48.27 | $46.13 | 399,712 |
| 2020-04-23 | $49.21 | $49.21 | $48.60 | $48.61 | $46.45 | 189,626 |
| 2020-04-22 | $49.00 | $49.10 | $48.76 | $48.86 | $46.69 | 182,673 |
| 2020-04-21 | $49.50 | $49.51 | $48.88 | $48.94 | $46.77 | 121,338 |
| 2020-04-20 | $49.59 | $49.63 | $49.07 | $49.15 | $46.97 | 537,896 |
| 2020-04-17 | $49.67 | $49.87 | $49.51 | $49.69 | $47.49 | 221,098 |
| 2020-04-16 | $49.58 | $49.68 | $49.44 | $49.55 | $47.35 | 193,355 |
| 2020-04-15 | $49.70 | $49.86 | $49.56 | $49.72 | $47.51 | 207,711 |
| 2020-04-14 | $49.53 | $49.87 | $49.53 | $49.62 | $47.42 | 252,122 |
| 2020-04-13 | $49.47 | $49.79 | $49.35 | $49.42 | $47.23 | 272,992 |
| 2020-04-09 | $49.49 | $49.66 | $49.37 | $49.63 | $47.43 | 185,482 |
| 2020-04-08 | $49.32 | $49.33 | $48.83 | $49.01 | $46.84 | 185,669 |
| 2020-04-07 | $48.56 | $48.97 | $48.56 | $48.73 | $46.57 | 573,614 |
| 2020-04-06 | $48.20 | $48.51 | $48.16 | $48.29 | $46.15 | 1,044,106 |
| 2020-04-03 | $47.87 | $48.19 | $47.30 | $47.81 | $45.69 | 248,727 |
| 2020-04-02 | $47.29 | $47.71 | $47.29 | $47.37 | $45.27 | 288,205 |
| 2020-04-01 | $49.10 | $49.10 | $47.16 | $47.81 | $45.69 | 419,409 |
| 2020-03-31 | $49.95 | $49.95 | $49.10 | $49.13 | $46.86 | 182,883 |
| 2020-03-30 | $49.63 | $50.06 | $49.51 | $49.58 | $47.29 | 250,373 |
| 2020-03-27 | $49.98 | $50.30 | $49.53 | $49.55 | $47.26 | 1,470,868 |
| 2020-03-26 | $49.11 | $50.50 | $49.11 | $49.76 | $47.46 | 1,191,316 |
| 2020-03-25 | $46.90 | $48.92 | $46.32 | $48.53 | $46.29 | 699,258 |
| 2020-03-24 | $44.86 | $46.68 | $44.81 | $46.49 | $44.34 | 1,334,666 |
| 2020-03-23 | $41.24 | $44.95 | $40.25 | $44.32 | $42.27 | 1,018,182 |
| 2020-03-20 | $38.06 | $44.16 | $38.06 | $41.85 | $39.91 | 737,219 |
| 2020-03-19 | $40.25 | $41.24 | $35.77 | $39.20 | $37.39 | 1,591,205 |
| 2020-03-18 | $47.33 | $47.56 | $40.79 | $41.55 | $39.63 | 699,357 |
| 2020-03-17 | $47.47 | $48.46 | $47.15 | $47.33 | $45.14 | 633,303 |
| 2020-03-16 | $47.54 | $47.87 | $46.74 | $47.40 | $45.21 | 531,768 |
| 2020-03-13 | $48.76 | $49.21 | $47.45 | $47.60 | $45.40 | 732,837 |
| 2020-03-12 | $48.70 | $48.98 | $46.01 | $47.99 | $45.77 | 563,003 |
| 2020-03-11 | $51.62 | $51.72 | $50.72 | $50.81 | $48.46 | 342,801 |
| 2020-03-10 | $51.92 | $52.05 | $51.51 | $51.56 | $49.18 | 154,878 |
| 2020-03-09 | $52.09 | $52.37 | $52.05 | $52.09 | $49.68 | 291,573 |
| 2020-03-06 | $51.92 | $52.00 | $51.82 | $51.88 | $49.48 | 314,785 |
| 2020-03-05 | $51.83 | $51.85 | $51.76 | $51.80 | $49.40 | 156,347 |
| 2020-03-04 | $51.72 | $51.80 | $51.72 | $51.79 | $49.39 | 294,776 |
| 2020-03-03 | $51.79 | $51.80 | $51.66 | $51.73 | $49.34 | 230,782 |
| 2020-03-02 | $51.75 | $51.85 | $51.67 | $51.69 | $49.30 | 263,695 |
| 2020-02-28 | $51.85 | $51.88 | $51.70 | $51.78 | $49.31 | 814,835 |
| 2020-02-27 | $51.79 | $51.86 | $51.72 | $51.77 | $49.30 | 169,523 |
| 2020-02-26 | $51.69 | $51.75 | $51.66 | $51.68 | $49.21 | 155,223 |
| 2020-02-25 | $51.63 | $51.78 | $51.63 | $51.72 | $49.25 | 112,375 |
| 2020-02-24 | $51.65 | $51.68 | $51.61 | $51.65 | $49.18 | 166,685 |
| 2020-02-21 | $51.36 | $51.44 | $51.35 | $51.42 | $48.97 | 70,264 |
| 2020-02-20 | $51.24 | $51.31 | $51.24 | $51.25 | $48.80 | 114,009 |
| 2020-02-19 | $51.20 | $51.21 | $51.14 | $51.20 | $48.76 | 137,255 |
| 2020-02-18 | $51.16 | $51.20 | $51.13 | $51.16 | $48.72 | 90,603 |
| 2020-02-14 | $51.08 | $51.14 | $51.08 | $51.13 | $48.69 | 76,455 |
| 2020-02-13 | $51.09 | $51.09 | $51.01 | $51.07 | $48.63 | 128,543 |
| 2020-02-12 | $51.07 | $51.07 | $51.00 | $51.00 | $48.57 | 74,349 |
| 2020-02-11 | $51.02 | $51.07 | $51.02 | $51.06 | $48.62 | 101,202 |
| 2020-02-10 | $51.07 | $51.07 | $51.01 | $51.06 | $48.62 | 81,799 |
| 2020-02-07 | $51.03 | $51.08 | $51.02 | $51.08 | $48.64 | 86,948 |
| 2020-02-06 | $50.96 | $50.96 | $50.91 | $50.96 | $48.53 | 87,898 |
| 2020-02-05 | $50.92 | $50.98 | $50.89 | $50.90 | $48.47 | 95,426 |
| 2020-02-04 | $51.06 | $51.06 | $50.97 | $51.01 | $48.57 | 103,010 |
| 2020-02-03 | $51.09 | $51.10 | $51.06 | $51.07 | $48.63 | 117,942 |
| 2020-01-31 | $51.20 | $51.26 | $51.20 | $51.23 | $48.69 | 105,524 |
| 2020-01-30 | $51.19 | $51.23 | $51.16 | $51.16 | $48.62 | 92,954 |
| 2020-01-29 | $51.17 | $51.20 | $51.16 | $51.17 | $48.63 | 170,960 |
| 2020-01-28 | $51.13 | $51.14 | $51.06 | $51.06 | $48.53 | 144,963 |
| 2020-01-27 | $51.13 | $51.13 | $51.08 | $51.12 | $48.59 | 87,366 |
| 2020-01-24 | $51.01 | $51.03 | $50.98 | $50.98 | $48.45 | 141,969 |
| 2020-01-23 | $50.90 | $50.99 | $50.90 | $50.92 | $48.40 | 423,391 |
| 2020-01-22 | $50.83 | $50.89 | $50.83 | $50.88 | $48.36 | 1,304,760 |
| 2020-01-21 | $50.88 | $50.88 | $50.81 | $50.82 | $48.30 | 335,724 |
| 2020-01-17 | $50.87 | $50.88 | $50.75 | $50.77 | $48.25 | 173,429 |
| 2020-01-16 | $50.83 | $50.87 | $50.80 | $50.87 | $48.35 | 75,238 |
| 2020-01-15 | $50.80 | $50.81 | $50.76 | $50.79 | $48.27 | 124,973 |
| 2020-01-14 | $50.67 | $50.73 | $50.66 | $50.69 | $48.18 | 1,941,125 |
| 2020-01-13 | $50.66 | $50.66 | $50.62 | $50.63 | $48.12 | 120,816 |
| 2020-01-10 | $50.67 | $50.70 | $50.63 | $50.64 | $48.13 | 384,576 |
| 2020-01-09 | $50.64 | $50.65 | $50.58 | $50.62 | $48.11 | 110,439 |
| 2020-01-08 | $50.65 | $50.67 | $50.61 | $50.65 | $48.14 | 447,200 |
| 2020-01-07 | $50.59 | $50.59 | $50.52 | $50.56 | $48.05 | 172,041 |
| 2020-01-06 | $50.51 | $50.53 | $50.44 | $50.53 | $48.03 | 125,141 |
| 2020-01-03 | $50.37 | $50.53 | $50.37 | $50.53 | $48.03 | 194,988 |
| 2020-01-02 | $50.26 | $50.31 | $50.24 | $50.24 | $47.75 | 219,454 |
| 2019-12-31 | $50.21 | $50.26 | $50.19 | $50.23 | $47.74 | 88,953 |
| 2019-12-30 | $50.24 | $50.28 | $50.22 | $50.27 | $47.78 | 105,014 |
| 2019-12-27 | $50.34 | $50.43 | $50.34 | $50.39 | $47.69 | 104,629 |
| 2019-12-26 | $50.32 | $50.41 | $50.31 | $50.41 | $47.71 | 108,548 |
| 2019-12-24 | $50.35 | $50.39 | $50.33 | $50.37 | $47.67 | 46,448 |
| 2019-12-23 | $50.34 | $50.35 | $50.30 | $50.34 | $47.64 | 107,093 |
| 2019-12-20 | $50.24 | $50.38 | $50.23 | $50.38 | $47.68 | 228,258 |
| 2019-12-19 | $50.32 | $50.34 | $50.30 | $50.30 | $47.60 | 101,582 |
| 2019-12-18 | $50.31 | $50.37 | $50.30 | $50.32 | $47.62 | 73,665 |
| 2019-12-17 | $50.29 | $50.34 | $50.29 | $50.33 | $47.63 | 173,195 |
| 2019-12-16 | $50.34 | $50.34 | $50.26 | $50.32 | $47.62 | 305,145 |
| 2019-12-13 | $50.27 | $50.38 | $50.25 | $50.38 | $47.68 | 103,257 |
| 2019-12-12 | $50.38 | $50.38 | $50.24 | $50.29 | $47.59 | 67,376 |
| 2019-12-11 | $50.32 | $50.35 | $50.28 | $50.33 | $47.63 | 85,703 |
| 2019-12-10 | $50.27 | $50.28 | $50.21 | $50.27 | $47.58 | 58,002 |
| 2019-12-09 | $50.23 | $50.26 | $50.22 | $50.24 | $47.55 | 79,887 |
| 2019-12-06 | $50.15 | $50.19 | $50.12 | $50.18 | $47.49 | 86,974 |
| 2019-12-05 | $50.19 | $50.20 | $50.15 | $50.16 | $47.47 | 154,762 |
| 2019-12-04 | $50.23 | $50.23 | $50.15 | $50.20 | $47.51 | 91,540 |
| 2019-12-03 | $50.17 | $50.21 | $50.17 | $50.19 | $47.50 | 66,535 |
| 2019-12-02 | $50.03 | $50.09 | $50.02 | $50.06 | $47.38 | 71,711 |
| 2019-11-29 | $50.25 | $50.26 | $50.18 | $50.18 | $47.41 | 56,936 |
| 2019-11-27 | $50.19 | $50.24 | $50.19 | $50.23 | $47.45 | 87,794 |
| 2019-11-26 | $50.24 | $50.24 | $50.20 | $50.24 | $47.46 | 110,163 |
| 2019-11-25 | $50.13 | $50.18 | $50.11 | $50.12 | $47.35 | 92,099 |
| 2019-11-22 | $50.15 | $50.21 | $50.12 | $50.15 | $47.38 | 82,153 |
| 2019-11-21 | $50.09 | $50.13 | $50.08 | $50.10 | $47.33 | 87,502 |
| 2019-11-20 | $50.12 | $50.15 | $50.12 | $50.14 | $47.37 | 89,856 |
| 2019-11-19 | $49.97 | $50.05 | $49.97 | $50.05 | $47.28 | 90,409 |
| 2019-11-18 | $50.00 | $50.05 | $50.00 | $50.03 | $47.26 | 130,809 |
| 2019-11-15 | $49.99 | $50.05 | $49.98 | $49.98 | $47.22 | 383,961 |
| 2019-11-14 | $50.00 | $50.06 | $50.00 | $50.02 | $47.25 | 208,591 |
| 2019-11-13 | $49.90 | $49.97 | $49.90 | $49.93 | $47.17 | 97,545 |
| 2019-11-12 | $49.87 | $49.88 | $49.80 | $49.87 | $47.11 | 222,430 |
| 2019-11-11 | $49.89 | $49.90 | $49.85 | $49.90 | $47.14 | 94,740 |
| 2019-11-08 | $49.88 | $49.93 | $49.81 | $49.84 | $47.08 | 121,205 |
| 2019-11-07 | $50.01 | $50.02 | $49.83 | $49.90 | $47.14 | 87,748 |
| 2019-11-06 | $50.04 | $50.10 | $50.04 | $50.07 | $47.30 | 70,310 |
| 2019-11-05 | $50.11 | $50.11 | $50.02 | $50.04 | $47.27 | 135,647 |
| 2019-11-04 | $50.22 | $50.22 | $50.12 | $50.13 | $47.36 | 115,038 |
| 2019-11-01 | $50.24 | $50.27 | $50.18 | $50.20 | $47.42 | 397,566 |
| 2019-10-31 | $50.25 | $50.36 | $50.24 | $50.31 | $47.44 | 237,009 |
| 2019-10-30 | $50.10 | $50.19 | $50.07 | $50.19 | $47.33 | 146,365 |
| 2019-10-29 | $50.12 | $50.13 | $50.05 | $50.06 | $47.21 | 97,666 |
| 2019-10-28 | $49.94 | $50.13 | $49.94 | $50.09 | $47.23 | 103,963 |
| 2019-10-25 | $50.15 | $50.17 | $50.10 | $50.16 | $47.30 | 65,279 |
| 2019-10-24 | $50.14 | $50.19 | $50.07 | $50.14 | $47.28 | 62,838 |
| 2019-10-23 | $50.18 | $50.25 | $50.16 | $50.17 | $47.31 | 150,009 |
| 2019-10-22 | $50.22 | $50.24 | $50.16 | $50.20 | $47.34 | 75,581 |
| 2019-10-21 | $50.20 | $50.24 | $50.17 | $50.22 | $47.36 | 120,749 |
| 2019-10-18 | $50.32 | $50.35 | $50.27 | $50.29 | $47.42 | 136,301 |
| 2019-10-17 | $50.37 | $50.37 | $50.29 | $50.30 | $47.43 | 56,262 |
| 2019-10-16 | $50.43 | $50.48 | $50.41 | $50.45 | $47.57 | 91,560 |
| 2019-10-15 | $50.53 | $50.53 | $50.43 | $50.46 | $47.58 | 236,233 |
| 2019-10-14 | $50.41 | $50.53 | $50.41 | $50.52 | $47.64 | 68,951 |
| 2019-10-11 | $50.56 | $50.56 | $50.36 | $50.41 | $47.54 | 58,534 |
| 2019-10-10 | $50.72 | $50.72 | $50.61 | $50.62 | $47.73 | 225,568 |
| 2019-10-09 | $50.69 | $50.74 | $50.68 | $50.71 | $47.82 | 58,507 |
| 2019-10-08 | $50.62 | $50.73 | $50.58 | $50.73 | $47.84 | 100,666 |
| 2019-10-07 | $50.48 | $50.56 | $50.48 | $50.52 | $47.64 | 138,617 |
| 2019-10-04 | $50.48 | $50.56 | $50.48 | $50.53 | $47.65 | 138,923 |
| 2019-10-03 | $50.45 | $50.57 | $50.44 | $50.49 | $47.61 | 147,690 |
| 2019-10-02 | $50.33 | $50.42 | $50.33 | $50.42 | $47.55 | 108,498 |
| 2019-10-01 | $50.13 | $50.32 | $50.08 | $50.27 | $47.40 | 190,727 |
| 2019-09-30 | $50.30 | $50.34 | $50.28 | $50.31 | $47.36 | 177,813 |
| 2019-09-27 | $50.27 | $50.32 | $50.27 | $50.28 | $47.33 | 57,925 |
| 2019-09-26 | $50.36 | $50.36 | $50.26 | $50.31 | $47.36 | 102,590 |
| 2019-09-25 | $50.35 | $50.42 | $50.28 | $50.33 | $47.38 | 135,302 |
| 2019-09-24 | $50.40 | $50.46 | $50.39 | $50.41 | $47.45 | 74,771 |
| 2019-09-23 | $50.39 | $50.43 | $50.32 | $50.32 | $47.37 | 76,068 |
| 2019-09-20 | $50.20 | $50.28 | $50.18 | $50.26 | $47.31 | 138,089 |
| 2019-09-19 | $50.18 | $50.21 | $50.14 | $50.17 | $47.23 | 200,908 |
| 2019-09-18 | $50.04 | $50.12 | $50.01 | $50.05 | $47.11 | 278,694 |
| 2019-09-17 | $49.96 | $50.01 | $49.95 | $49.99 | $47.06 | 75,201 |
| 2019-09-16 | $50.09 | $50.10 | $49.97 | $49.99 | $47.06 | 209,750 |
| 2019-09-13 | $50.23 | $50.23 | $50.02 | $50.06 | $47.12 | 135,990 |
| 2019-09-12 | $50.39 | $50.39 | $50.24 | $50.29 | $47.34 | 333,936 |
| 2019-09-11 | $50.45 | $50.48 | $50.33 | $50.34 | $47.39 | 174,843 |
| 2019-09-10 | $50.56 | $50.59 | $50.45 | $50.45 | $47.49 | 339,358 |
| 2019-09-09 | $50.65 | $50.68 | $50.59 | $50.65 | $47.68 | 123,449 |
| 2019-09-06 | $50.82 | $50.83 | $50.72 | $50.79 | $47.81 | 92,001 |
| 2019-09-05 | $50.89 | $50.89 | $50.75 | $50.77 | $47.79 | 178,199 |
| 2019-09-04 | $50.94 | $50.99 | $50.93 | $50.96 | $47.97 | 82,372 |
| 2019-09-03 | $50.96 | $51.03 | $50.90 | $50.94 | $47.95 | 94,142 |
| 2019-08-30 | $51.07 | $51.09 | $51.01 | $51.06 | $47.98 | 98,436 |
| 2019-08-29 | $51.06 | $51.11 | $51.00 | $51.10 | $48.02 | 107,270 |
| 2019-08-28 | $51.01 | $51.10 | $51.01 | $51.09 | $48.01 | 163,093 |
| 2019-08-27 | $50.99 | $51.03 | $50.96 | $51.01 | $47.93 | 134,534 |
| 2019-08-26 | $51.02 | $51.02 | $50.91 | $50.96 | $47.88 | 98,613 |
| 2019-08-23 | $50.95 | $51.03 | $50.93 | $50.97 | $47.89 | 184,131 |
| 2019-08-22 | $50.96 | $51.00 | $50.94 | $50.99 | $47.91 | 106,298 |
| 2019-08-21 | $50.96 | $51.04 | $50.94 | $50.98 | $47.90 | 69,815 |
| 2019-08-20 | $51.05 | $51.11 | $51.05 | $51.09 | $48.01 | 88,064 |
| 2019-08-19 | $50.88 | $51.02 | $50.88 | $51.00 | $47.92 | 172,097 |
| 2019-08-16 | $51.03 | $51.06 | $50.96 | $51.06 | $47.98 | 522,039 |
| 2019-08-15 | $51.00 | $51.11 | $50.97 | $51.11 | $48.03 | 108,072 |
| 2019-08-14 | $51.06 | $51.06 | $50.94 | $50.96 | $47.88 | 92,669 |
| 2019-08-13 | $50.82 | $50.88 | $50.72 | $50.79 | $47.72 | 92,009 |
| 2019-08-12 | $50.84 | $50.89 | $50.80 | $50.88 | $47.81 | 78,000 |
| 2019-08-09 | $50.70 | $50.73 | $50.66 | $50.71 | $47.65 | 163,951 |
| 2019-08-08 | $50.66 | $50.75 | $50.64 | $50.75 | $47.69 | 148,823 |
| 2019-08-07 | $50.69 | $50.75 | $50.61 | $50.61 | $47.56 | 356,992 |
| 2019-08-06 | $50.48 | $50.53 | $50.44 | $50.52 | $47.47 | 128,160 |
| 2019-08-05 | $50.47 | $50.51 | $50.42 | $50.49 | $47.44 | 168,403 |
| 2019-08-02 | $50.30 | $50.32 | $50.25 | $50.31 | $47.27 | 77,848 |
| 2019-08-01 | $50.12 | $50.25 | $50.09 | $50.21 | $47.18 | 256,575 |
| 2019-07-31 | $50.12 | $50.20 | $50.12 | $50.15 | $47.03 | 104,065 |
| 2019-07-30 | $50.15 | $50.17 | $50.10 | $50.17 | $47.05 | 63,696 |
| 2019-07-29 | $50.08 | $50.12 | $50.07 | $50.10 | $46.99 | 111,492 |
| 2019-07-26 | $50.10 | $50.11 | $50.04 | $50.08 | $46.97 | 77,694 |
| 2019-07-25 | $50.05 | $50.09 | $50.02 | $50.06 | $46.95 | 46,245 |
| 2019-07-24 | $50.03 | $50.07 | $50.01 | $50.03 | $46.92 | 119,093 |
| 2019-07-23 | $49.97 | $50.04 | $49.97 | $50.00 | $46.89 | 43,730 |
| 2019-07-22 | $50.02 | $50.03 | $49.96 | $49.99 | $46.88 | 43,644 |
| 2019-07-19 | $49.99 | $50.03 | $49.98 | $49.99 | $46.88 | 87,636 |
| 2019-07-18 | $49.96 | $50.03 | $49.93 | $49.99 | $46.88 | 108,830 |
| 2019-07-17 | $49.93 | $49.94 | $49.89 | $49.91 | $46.81 | 109,312 |
| 2019-07-16 | $49.89 | $49.93 | $49.85 | $49.91 | $46.81 | 45,015 |
| 2019-07-15 | $49.86 | $49.93 | $49.86 | $49.89 | $46.79 | 112,333 |
| 2019-07-12 | $49.86 | $49.90 | $49.80 | $49.90 | $46.80 | 69,476 |
| 2019-07-11 | $49.88 | $49.89 | $49.78 | $49.80 | $46.71 | 84,987 |
| 2019-07-10 | $49.87 | $49.92 | $49.86 | $49.86 | $46.76 | 138,341 |
| 2019-07-09 | $49.81 | $49.88 | $49.75 | $49.86 | $46.76 | 156,933 |
| 2019-07-08 | $49.76 | $49.79 | $49.72 | $49.76 | $46.67 | 86,163 |
| 2019-07-05 | $49.77 | $49.77 | $49.68 | $49.75 | $46.66 | 92,438 |
| 2019-07-03 | $49.74 | $49.79 | $49.74 | $49.77 | $46.68 | 47,445 |
| 2019-07-02 | $49.75 | $49.78 | $49.72 | $49.74 | $46.65 | 144,714 |
| 2019-07-01 | $49.71 | $49.72 | $49.66 | $49.72 | $46.63 | 109,328 |
| 2019-06-28 | $49.77 | $49.81 | $49.74 | $49.75 | $46.57 | 97,977 |
| 2019-06-27 | $49.81 | $49.81 | $49.73 | $49.79 | $46.61 | 121,042 |
| 2019-06-26 | $49.80 | $49.83 | $49.74 | $49.74 | $46.56 | 87,077 |
| 2019-06-25 | $49.78 | $49.80 | $49.74 | $49.75 | $46.57 | 91,947 |
| 2019-06-24 | $49.72 | $49.79 | $49.72 | $49.77 | $46.59 | 111,178 |
| 2019-06-21 | $49.75 | $49.75 | $49.65 | $49.69 | $46.52 | 107,855 |
| 2019-06-20 | $49.77 | $49.78 | $49.71 | $49.74 | $46.56 | 256,793 |
| 2019-06-19 | $49.61 | $49.78 | $49.61 | $49.70 | $46.53 | 159,371 |
| 2019-06-18 | $49.79 | $49.82 | $49.68 | $49.68 | $46.51 | 75,996 |
| 2019-06-17 | $49.68 | $49.69 | $49.63 | $49.63 | $46.46 | 119,542 |
| 2019-06-14 | $49.63 | $49.70 | $49.61 | $49.69 | $46.52 | 98,462 |
| 2019-06-13 | $49.67 | $49.71 | $49.65 | $49.71 | $46.54 | 204,522 |
| 2019-06-12 | $49.65 | $49.69 | $49.62 | $49.69 | $46.52 | 78,823 |
| 2019-06-11 | $49.67 | $49.68 | $49.61 | $49.67 | $46.50 | 102,902 |
| 2019-06-10 | $49.63 | $49.67 | $49.57 | $49.61 | $46.44 | 90,416 |
| 2019-06-07 | $49.75 | $49.76 | $49.67 | $49.71 | $46.54 | 59,886 |
| 2019-06-06 | $49.63 | $49.67 | $49.55 | $49.62 | $46.45 | 109,870 |
| 2019-06-05 | $49.61 | $49.61 | $49.55 | $49.55 | $46.39 | 128,951 |
| 2019-06-04 | $49.68 | $49.68 | $49.56 | $49.66 | $46.49 | 141,861 |
| 2019-06-03 | $49.63 | $49.71 | $49.57 | $49.71 | $46.54 | 93,161 |
| 2019-05-31 | $49.74 | $49.74 | $49.65 | $49.70 | $46.44 | 87,149 |
| 2019-05-30 | $49.47 | $49.55 | $49.46 | $49.55 | $46.30 | 131,831 |
| 2019-05-29 | $49.58 | $49.59 | $49.52 | $49.53 | $46.28 | 61,439 |
| 2019-05-28 | $49.55 | $49.55 | $49.46 | $49.50 | $46.25 | 67,628 |
| 2019-05-24 | $49.48 | $49.49 | $49.42 | $49.45 | $46.21 | 58,279 |
| 2019-05-23 | $49.36 | $49.48 | $49.36 | $49.48 | $46.23 | 236,123 |
| 2019-05-22 | $49.38 | $49.38 | $49.32 | $49.36 | $46.12 | 59,025 |
| 2019-05-21 | $49.37 | $49.40 | $49.31 | $49.36 | $46.12 | 138,237 |
| 2019-05-20 | $49.41 | $49.41 | $49.35 | $49.40 | $46.16 | 71,252 |
| 2019-05-17 | $49.45 | $49.45 | $49.37 | $49.40 | $46.16 | 84,647 |
| 2019-05-16 | $49.34 | $49.38 | $49.32 | $49.37 | $46.13 | 169,363 |
| 2019-05-15 | $49.37 | $49.43 | $49.35 | $49.38 | $46.14 | 70,245 |
| 2019-05-14 | $49.32 | $49.33 | $49.26 | $49.30 | $46.07 | 75,329 |
| 2019-05-13 | $49.29 | $49.35 | $49.28 | $49.30 | $46.07 | 252,151 |
| 2019-05-10 | $49.20 | $49.22 | $49.11 | $49.15 | $45.93 | 128,359 |
| 2019-05-09 | $49.18 | $49.21 | $49.11 | $49.16 | $45.94 | 99,167 |
| 2019-05-08 | $49.09 | $49.12 | $49.01 | $49.02 | $45.81 | 111,048 |
| 2019-05-07 | $49.02 | $49.12 | $49.02 | $49.09 | $45.87 | 88,545 |
| 2019-05-06 | $49.00 | $49.06 | $48.97 | $49.03 | $45.81 | 80,658 |
| 2019-05-03 | $48.91 | $48.93 | $48.87 | $48.88 | $45.67 | 97,818 |
| 2019-05-02 | $48.89 | $48.90 | $48.83 | $48.87 | $45.66 | 72,244 |
| 2019-05-01 | $48.85 | $48.93 | $48.83 | $48.87 | $45.66 | 168,197 |
| 2019-04-30 | $48.91 | $48.94 | $48.84 | $48.91 | $45.62 | 116,443 |
| 2019-04-29 | $48.87 | $48.91 | $48.84 | $48.91 | $45.62 | 62,212 |
| 2019-04-26 | $48.96 | $48.96 | $48.88 | $48.90 | $45.61 | 266,809 |
| 2019-04-25 | $48.83 | $48.86 | $48.78 | $48.82 | $45.53 | 85,937 |
| 2019-04-24 | $48.85 | $48.85 | $48.79 | $48.83 | $45.54 | 125,372 |
| 2019-04-23 | $48.68 | $48.71 | $48.65 | $48.69 | $45.41 | 215,186 |
| 2019-04-22 | $48.67 | $48.67 | $48.61 | $48.63 | $45.35 | 95,500 |
| 2019-04-18 | $48.65 | $48.70 | $48.64 | $48.65 | $45.37 | 95,325 |
| 2019-04-17 | $48.63 | $48.67 | $48.61 | $48.64 | $45.36 | 61,594 |
| 2019-04-16 | $48.63 | $48.67 | $48.60 | $48.63 | $45.35 | 77,961 |
| 2019-04-15 | $48.68 | $48.70 | $48.63 | $48.68 | $45.40 | 109,379 |
| 2019-04-12 | $48.65 | $48.65 | $48.56 | $48.58 | $45.31 | 156,987 |
| 2019-04-11 | $48.68 | $48.72 | $48.65 | $48.69 | $45.41 | 123,403 |
| 2019-04-10 | $48.61 | $48.70 | $48.61 | $48.70 | $45.42 | 71,492 |
| 2019-04-09 | $48.63 | $48.66 | $48.51 | $48.66 | $45.38 | 120,355 |
| 2019-04-08 | $48.58 | $48.64 | $48.56 | $48.57 | $45.30 | 77,978 |
| 2019-04-05 | $48.55 | $48.63 | $48.55 | $48.63 | $45.35 | 99,480 |
| 2019-04-04 | $48.56 | $48.62 | $48.54 | $48.54 | $45.27 | 246,548 |
| 2019-04-03 | $48.56 | $48.65 | $48.51 | $48.60 | $45.33 | 166,489 |
| 2019-04-02 | $48.62 | $48.68 | $48.61 | $48.61 | $45.34 | 163,736 |
| 2019-04-01 | $48.65 | $48.67 | $48.53 | $48.63 | $45.35 | 189,628 |
| 2019-03-29 | $48.75 | $48.82 | $48.75 | $48.80 | $45.42 | 326,027 |
| 2019-03-28 | $48.82 | $48.87 | $48.81 | $48.85 | $45.47 | 96,636 |
| 2019-03-27 | $48.75 | $48.87 | $48.75 | $48.82 | $45.44 | 93,930 |
| 2019-03-26 | $48.76 | $48.76 | $48.70 | $48.73 | $45.36 | 129,961 |
| 2019-03-25 | $48.62 | $48.76 | $48.56 | $48.71 | $45.34 | 118,249 |
| 2019-03-22 | $48.64 | $48.67 | $48.60 | $48.61 | $45.25 | 448,173 |
| 2019-03-21 | $48.49 | $48.51 | $48.41 | $48.42 | $45.07 | 330,236 |
| 2019-03-20 | $48.30 | $48.42 | $48.25 | $48.38 | $45.03 | 365,525 |
| 2019-03-19 | $48.23 | $48.26 | $48.20 | $48.26 | $44.92 | 77,016 |
| 2019-03-18 | $48.21 | $48.27 | $48.20 | $48.26 | $44.92 | 73,675 |
| 2019-03-15 | $48.20 | $48.27 | $48.10 | $48.27 | $44.93 | 123,043 |
| 2019-03-14 | $48.22 | $48.23 | $48.16 | $48.16 | $44.83 | 67,400 |
| 2019-03-13 | $48.18 | $48.26 | $48.16 | $48.21 | $44.87 | 127,332 |
| 2019-03-12 | $48.24 | $48.25 | $48.19 | $48.22 | $44.88 | 85,965 |
| 2019-03-11 | $48.20 | $48.23 | $48.15 | $48.16 | $44.83 | 71,544 |
| 2019-03-08 | $48.25 | $48.27 | $48.21 | $48.22 | $44.88 | 137,997 |
| 2019-03-07 | $48.14 | $48.21 | $48.13 | $48.18 | $44.85 | 166,758 |
| 2019-03-06 | $47.98 | $48.09 | $47.98 | $48.09 | $44.76 | 92,067 |
| 2019-03-05 | $47.96 | $48.02 | $47.91 | $48.01 | $44.69 | 82,497 |
| 2019-03-04 | $47.94 | $48.00 | $47.91 | $47.96 | $44.64 | 124,099 |
| 2019-03-01 | $47.96 | $47.96 | $47.88 | $47.94 | $44.62 | 218,265 |
| 2019-02-28 | $48.03 | $48.06 | $48.00 | $48.06 | $44.65 | 87,661 |
| 2019-02-27 | $48.07 | $48.09 | $48.00 | $48.07 | $44.66 | 140,691 |
| 2019-02-26 | $48.10 | $48.16 | $48.10 | $48.15 | $44.74 | 97,939 |
| 2019-02-25 | $48.00 | $48.05 | $47.96 | $48.00 | $44.60 | 148,189 |
| 2019-02-22 | $48.08 | $48.11 | $48.03 | $48.08 | $44.67 | 134,596 |
| 2019-02-21 | $47.96 | $48.02 | $47.92 | $47.98 | $44.57 | 130,806 |
| 2019-02-20 | $48.08 | $48.08 | $47.99 | $48.03 | $44.63 | 79,732 |
| 2019-02-19 | $48.04 | $48.07 | $48.01 | $48.05 | $44.64 | 94,035 |
| 2019-02-15 | $47.91 | $48.00 | $47.91 | $48.00 | $44.60 | 188,969 |
| 2019-02-14 | $47.97 | $48.04 | $47.91 | $47.91 | $44.51 | 313,133 |
| 2019-02-13 | $47.87 | $47.92 | $47.83 | $47.91 | $44.51 | 79,997 |
| 2019-02-12 | $47.99 | $47.99 | $47.79 | $47.91 | $44.51 | 271,228 |
| 2019-02-11 | $47.86 | $47.93 | $47.86 | $47.92 | $44.52 | 393,389 |
| 2019-02-08 | $47.84 | $47.94 | $47.83 | $47.90 | $44.50 | 266,169 |
| 2019-02-07 | $47.78 | $47.86 | $47.72 | $47.86 | $44.47 | 311,450 |
| 2019-02-06 | $47.68 | $47.70 | $47.64 | $47.67 | $44.29 | 402,310 |
| 2019-02-05 | $47.68 | $47.70 | $47.62 | $47.69 | $44.31 | 120,276 |
| 2019-02-04 | $47.67 | $47.70 | $47.62 | $47.65 | $44.27 | 1,086,401 |
| 2019-02-01 | $47.79 | $47.79 | $47.63 | $47.68 | $44.30 | 517,811 |
| 2019-01-31 | $47.78 | $47.88 | $47.78 | $47.88 | $44.40 | 179,353 |
| 2019-01-30 | $47.65 | $47.73 | $47.61 | $47.73 | $44.26 | 129,851 |
| 2019-01-29 | $47.63 | $47.68 | $47.61 | $47.68 | $44.21 | 106,847 |
| 2019-01-28 | $47.66 | $47.68 | $47.57 | $47.63 | $44.17 | 433,859 |
| 2019-01-25 | $47.66 | $47.70 | $47.58 | $47.63 | $44.17 | 194,569 |
| 2019-01-24 | $47.74 | $47.75 | $47.68 | $47.71 | $44.24 | 173,890 |
| 2019-01-23 | $47.74 | $47.75 | $47.69 | $47.73 | $44.26 | 415,342 |
| 2019-01-22 | $47.69 | $47.76 | $47.66 | $47.71 | $44.24 | 337,342 |
| 2019-01-18 | $47.78 | $47.78 | $47.61 | $47.72 | $44.25 | 409,779 |
| 2019-01-17 | $47.68 | $47.70 | $47.60 | $47.69 | $44.22 | 308,599 |
| 2019-01-16 | $47.68 | $47.72 | $47.60 | $47.68 | $44.21 | 816,557 |
| 2019-01-15 | $47.63 | $47.67 | $47.59 | $47.66 | $44.19 | 156,625 |
| 2019-01-14 | $47.64 | $47.66 | $47.54 | $47.59 | $44.13 | 395,451 |
| 2019-01-11 | $47.53 | $47.58 | $47.47 | $47.57 | $44.11 | 194,894 |
| 2019-01-10 | $47.56 | $47.58 | $47.42 | $47.43 | $43.98 | 179,484 |
| 2019-01-09 | $47.62 | $47.62 | $47.45 | $47.50 | $44.05 | 295,650 |
| 2019-01-08 | $47.74 | $47.74 | $47.55 | $47.56 | $44.10 | 282,813 |
| 2019-01-07 | $47.65 | $47.73 | $47.60 | $47.67 | $44.20 | 550,810 |
| 2019-01-04 | $47.48 | $47.63 | $47.48 | $47.60 | $44.14 | 217,678 |
| 2019-01-03 | $47.59 | $47.76 | $47.50 | $47.76 | $44.29 | 170,846 |
| 2019-01-02 | $47.53 | $47.57 | $47.43 | $47.56 | $44.10 | 491,455 |
| 2018-12-31 | $47.53 | $47.53 | $47.38 | $47.47 | $44.02 | 361,958 |
| 2018-12-28 | $47.49 | $47.55 | $47.41 | $47.53 | $44.07 | 364,829 |
| 2018-12-27 | $47.46 | $47.50 | $47.38 | $47.38 | $43.93 | 563,257 |
| 2018-12-26 | $47.49 | $47.54 | $47.37 | $47.39 | $43.85 | 318,632 |
| 2018-12-24 | $47.45 | $47.51 | $47.45 | $47.47 | $43.93 | 135,319 |
| 2018-12-21 | $47.42 | $47.49 | $47.39 | $47.49 | $43.95 | 292,019 |
| 2018-12-20 | $47.40 | $47.49 | $47.39 | $47.47 | $43.93 | 532,772 |
| 2018-12-19 | $47.25 | $47.34 | $47.25 | $47.34 | $43.81 | 292,689 |
| 2018-12-18 | $47.17 | $47.31 | $47.17 | $47.22 | $43.70 | 248,633 |
| 2018-12-17 | $47.16 | $47.19 | $47.11 | $47.15 | $43.63 | 374,976 |
| 2018-12-14 | $47.09 | $47.20 | $47.09 | $47.11 | $43.60 | 376,422 |
| 2018-12-13 | $47.09 | $47.18 | $47.09 | $47.14 | $43.62 | 216,035 |
| 2018-12-12 | $47.08 | $47.15 | $47.05 | $47.10 | $43.59 | 388,468 |
| 2018-12-11 | $47.22 | $47.22 | $47.09 | $47.13 | $43.61 | 287,807 |
| 2018-12-10 | $47.18 | $47.31 | $47.17 | $47.29 | $43.76 | 504,337 |
| 2018-12-07 | $47.11 | $47.28 | $47.10 | $47.27 | $43.74 | 228,899 |
| 2018-12-06 | $47.07 | $47.24 | $47.07 | $47.13 | $43.61 | 577,216 |
| 2018-12-04 | $46.87 | $47.05 | $46.87 | $47.04 | $43.53 | 317,652 |
| 2018-12-03 | $46.63 | $46.80 | $46.63 | $46.77 | $43.28 | 502,542 |
| 2018-11-30 | $46.84 | $46.84 | $46.74 | $46.76 | $43.19 | 356,739 |
| 2018-11-29 | $46.72 | $46.79 | $46.67 | $46.67 | $43.10 | 237,039 |
| 2018-11-28 | $46.66 | $46.67 | $46.59 | $46.61 | $43.05 | 305,476 |
| 2018-11-27 | $46.59 | $46.66 | $46.56 | $46.62 | $43.06 | 313,699 |
| 2018-11-26 | $46.56 | $46.62 | $46.52 | $46.56 | $43.00 | 300,507 |
| 2018-11-23 | $46.56 | $46.62 | $46.56 | $46.56 | $43.00 | 91,496 |
| 2018-11-21 | $46.50 | $46.57 | $46.50 | $46.55 | $42.99 | 231,815 |
| 2018-11-20 | $46.55 | $46.57 | $46.49 | $46.54 | $42.98 | 245,040 |
| 2018-11-19 | $46.39 | $46.47 | $46.39 | $46.46 | $42.91 | 294,187 |
| 2018-11-16 | $46.40 | $46.46 | $46.34 | $46.40 | $42.85 | 366,760 |
| 2018-11-15 | $46.38 | $46.43 | $46.32 | $46.41 | $42.86 | 424,459 |
| 2018-11-14 | $46.26 | $46.41 | $46.26 | $46.31 | $42.77 | 294,406 |
| 2018-11-13 | $46.34 | $46.37 | $46.28 | $46.35 | $42.81 | 333,529 |
| 2018-11-12 | $46.25 | $46.34 | $46.17 | $46.30 | $42.76 | 120,361 |
| 2018-11-09 | $46.18 | $46.28 | $46.11 | $46.28 | $42.74 | 412,093 |
| 2018-11-08 | $46.08 | $46.15 | $46.07 | $46.14 | $42.61 | 573,084 |
| 2018-11-07 | $46.09 | $46.15 | $46.07 | $46.10 | $42.58 | 1,175,689 |
| 2018-11-06 | $45.94 | $45.96 | $45.90 | $45.94 | $42.43 | 159,178 |
| 2018-11-05 | $45.94 | $45.99 | $45.87 | $45.91 | $42.40 | 463,813 |
| 2018-11-02 | $46.04 | $46.07 | $45.86 | $45.90 | $42.39 | 94,631 |
| 2018-11-01 | $46.05 | $46.12 | $46.03 | $46.12 | $42.60 | 280,307 |
| 2018-10-31 | $46.17 | $46.22 | $46.14 | $46.20 | $42.58 | 461,680 |
| 2018-10-30 | $46.25 | $46.26 | $46.19 | $46.19 | $42.57 | 173,949 |
| 2018-10-29 | $46.25 | $46.30 | $46.22 | $46.27 | $42.65 | 124,636 |
| 2018-10-26 | $46.43 | $46.43 | $46.23 | $46.32 | $42.69 | 159,178 |
| 2018-10-25 | $23.13 | $23.16 | $23.12 | $23.14 | $42.66 | 159,990 |
| 2018-10-24 | $23.13 | $23.14 | $23.10 | $23.10 | $42.58 | 198,574 |
| 2018-10-23 | $23.13 | $23.15 | $23.09 | $23.09 | $42.56 | 152,610 |
| 2018-10-22 | $23.06 | $23.09 | $23.03 | $23.06 | $42.51 | 198,200 |
| 2018-10-19 | $23.03 | $23.03 | $23.00 | $23.01 | $42.42 | 142,013 |
| 2018-10-18 | $23.05 | $23.06 | $23.01 | $23.01 | $42.42 | 120,567 |
| 2018-10-17 | $23.05 | $23.05 | $23.00 | $23.01 | $42.42 | 178,390 |
| 2018-10-16 | $23.05 | $23.06 | $23.02 | $23.04 | $42.47 | 150,010 |
| 2018-10-15 | $23.04 | $23.08 | $23.02 | $23.02 | $42.43 | 196,949 |
| 2018-10-12 | $23.03 | $23.07 | $23.03 | $23.03 | $42.45 | 111,868 |
| 2018-10-11 | $23.07 | $23.10 | $23.05 | $23.09 | $42.56 | 230,793 |
| 2018-10-10 | $23.01 | $23.06 | $22.98 | $23.04 | $42.47 | 240,536 |
| 2018-10-09 | $23.14 | $23.14 | $23.00 | $23.03 | $42.45 | 133,963 |
| 2018-10-08 | $23.13 | $23.13 | $23.08 | $23.08 | $42.54 | 88,672 |
| 2018-10-05 | $23.16 | $23.16 | $23.09 | $23.12 | $42.62 | 101,293 |
| 2018-10-04 | $23.18 | $23.18 | $23.12 | $23.13 | $42.64 | 124,608 |
| 2018-10-03 | $23.28 | $23.28 | $23.19 | $23.19 | $42.75 | 65,692 |
| 2018-10-02 | $23.30 | $23.30 | $23.26 | $23.28 | $42.91 | 90,692 |
| 2018-10-01 | $23.27 | $23.28 | $23.25 | $23.25 | $42.86 | 143,646 |
| 2018-09-28 | $23.33 | $23.37 | $23.31 | $23.31 | $42.88 | 205,614 |
| 2018-09-27 | $23.28 | $23.35 | $23.28 | $23.30 | $42.87 | 126,026 |
| 2018-09-26 | $23.28 | $23.31 | $23.27 | $23.28 | $42.83 | 112,042 |
| 2018-09-25 | $23.28 | $23.29 | $23.24 | $23.28 | $42.83 | 132,128 |
| 2018-09-24 | $23.32 | $23.33 | $23.28 | $23.30 | $42.87 | 85,119 |
| 2018-09-21 | $23.32 | $23.34 | $23.28 | $23.28 | $42.83 | 164,917 |
| 2018-09-20 | $23.32 | $23.33 | $23.27 | $23.32 | $42.90 | 103,735 |
| 2018-09-19 | $23.31 | $23.35 | $23.29 | $23.35 | $42.96 | 201,924 |
| 2018-09-18 | $23.39 | $23.40 | $23.28 | $23.30 | $42.87 | 222,909 |
| 2018-09-17 | $23.39 | $23.42 | $23.36 | $23.37 | $42.99 | 112,543 |
| 2018-09-14 | $23.40 | $23.43 | $23.39 | $23.39 | $43.03 | 109,215 |
| 2018-09-13 | $23.44 | $23.46 | $23.40 | $23.40 | $43.05 | 88,472 |
| 2018-09-12 | $23.45 | $23.45 | $23.41 | $23.42 | $43.09 | 63,949 |
| 2018-09-11 | $23.46 | $23.46 | $23.41 | $23.41 | $43.07 | 273,953 |
| 2018-09-10 | $23.46 | $23.46 | $23.43 | $23.45 | $43.14 | 143,417 |
| 2018-09-07 | $23.48 | $23.48 | $23.42 | $23.43 | $43.10 | 267,354 |
| 2018-09-06 | $23.53 | $23.54 | $23.50 | $23.53 | $43.29 | 95,968 |
| 2018-09-05 | $23.54 | $23.54 | $23.50 | $23.50 | $43.23 | 57,449 |
| 2018-09-04 | $23.52 | $23.54 | $23.49 | $23.54 | $43.31 | 88,820 |
| 2018-08-31 | $23.61 | $23.63 | $23.59 | $23.63 | $43.39 | 94,691 |
| 2018-08-30 | $23.60 | $23.60 | $23.58 | $23.58 | $43.29 | 106,151 |
| 2018-08-29 | $23.60 | $23.60 | $23.57 | $23.58 | $43.29 | 89,410 |
| 2018-08-28 | $23.60 | $23.60 | $23.57 | $23.57 | $43.28 | 62,277 |
| 2018-08-27 | $23.61 | $23.65 | $23.60 | $23.62 | $43.37 | 70,583 |
| 2018-08-24 | $23.62 | $23.64 | $23.59 | $23.62 | $43.37 | 55,729 |
| 2018-08-23 | $23.63 | $23.63 | $23.58 | $23.59 | $43.31 | 94,647 |
| 2018-08-22 | $23.64 | $23.69 | $23.61 | $23.63 | $43.39 | 80,190 |
| 2018-08-21 | $23.63 | $23.64 | $23.62 | $23.63 | $43.39 | 85,312 |
| 2018-08-20 | $23.65 | $23.65 | $23.63 | $23.65 | $43.42 | 95,555 |
| 2018-08-17 | $23.59 | $23.61 | $23.58 | $23.61 | $43.35 | 68,638 |
| 2018-08-16 | $23.60 | $23.61 | $23.56 | $23.56 | $43.26 | 73,352 |
| 2018-08-15 | $23.60 | $23.61 | $23.57 | $23.58 | $43.29 | 62,532 |
| 2018-08-14 | $23.55 | $23.57 | $23.53 | $23.53 | $43.20 | 199,172 |
| 2018-08-13 | $23.55 | $23.57 | $23.54 | $23.54 | $43.22 | 62,042 |
| 2018-08-10 | $23.54 | $23.57 | $23.54 | $23.54 | $43.22 | 98,389 |
| 2018-08-09 | $23.54 | $23.54 | $23.50 | $23.51 | $43.17 | 63,536 |
| 2018-08-08 | $23.54 | $23.54 | $23.49 | $23.49 | $43.13 | 61,798 |
| 2018-08-07 | $23.53 | $23.53 | $23.51 | $23.53 | $43.20 | 116,668 |
| 2018-08-06 | $23.51 | $23.57 | $23.51 | $23.52 | $43.18 | 110,780 |
| 2018-08-03 | $23.52 | $23.57 | $23.51 | $23.56 | $43.26 | 108,356 |
| 2018-08-02 | $23.55 | $23.55 | $23.50 | $23.54 | $43.22 | 70,962 |
| 2018-08-01 | $23.48 | $23.51 | $23.47 | $23.47 | $43.09 | 74,041 |
| 2018-07-31 | $23.62 | $23.62 | $23.57 | $23.58 | $43.21 | 66,252 |
| 2018-07-30 | $23.61 | $23.61 | $23.55 | $23.59 | $43.23 | 81,918 |
| 2018-07-27 | $23.64 | $23.64 | $23.59 | $23.59 | $43.23 | 115,179 |
| 2018-07-26 | $23.61 | $23.62 | $23.56 | $23.57 | $43.19 | 70,056 |
| 2018-07-25 | $23.63 | $23.67 | $23.59 | $23.59 | $43.23 | 65,933 |
| 2018-07-24 | $23.58 | $23.63 | $23.56 | $23.61 | $43.26 | 94,475 |
| 2018-07-23 | $23.65 | $23.65 | $23.56 | $23.57 | $43.19 | 103,092 |
| 2018-07-20 | $23.67 | $23.67 | $23.61 | $23.62 | $43.28 | 91,973 |
| 2018-07-19 | $23.65 | $23.67 | $23.63 | $23.65 | $43.34 | 78,958 |
| 2018-07-18 | $23.62 | $23.64 | $23.62 | $23.62 | $43.28 | 72,020 |
| 2018-07-17 | $23.62 | $23.64 | $23.62 | $23.64 | $43.32 | 60,656 |
| 2018-07-16 | $23.61 | $23.64 | $23.59 | $23.64 | $43.32 | 64,807 |
| 2018-07-13 | $23.61 | $23.64 | $23.61 | $23.63 | $43.30 | 91,544 |
| 2018-07-12 | $23.62 | $23.63 | $23.58 | $23.59 | $43.23 | 169,432 |
| 2018-07-11 | $23.59 | $23.63 | $23.59 | $23.60 | $43.24 | 202,595 |
| 2018-07-10 | $23.57 | $23.58 | $23.54 | $23.58 | $43.21 | 135,771 |
| 2018-07-09 | $23.56 | $23.60 | $23.55 | $23.59 | $43.23 | 194,392 |
| 2018-07-06 | $23.58 | $23.59 | $23.56 | $23.57 | $43.19 | 105,366 |
| 2018-07-05 | $23.53 | $23.57 | $23.53 | $23.55 | $43.14 | 76,984 |
| 2018-07-03 | $23.51 | $23.56 | $23.51 | $23.56 | $43.17 | 56,339 |
| 2018-07-02 | $23.52 | $23.55 | $23.48 | $23.49 | $43.04 | 184,844 |
| 2018-06-29 | $23.58 | $23.59 | $23.55 | $23.57 | $43.11 | 56,707 |
| 2018-06-28 | $23.57 | $23.60 | $23.55 | $23.58 | $43.12 | 81,982 |
| 2018-06-27 | $23.59 | $23.60 | $23.58 | $23.60 | $43.16 | 124,823 |
| 2018-06-26 | $23.56 | $23.56 | $23.53 | $23.55 | $43.07 | 55,348 |
| 2018-06-25 | $23.54 | $23.59 | $23.53 | $23.55 | $43.07 | 118,370 |
| 2018-06-22 | $23.52 | $23.57 | $23.51 | $23.52 | $43.01 | 130,323 |
| 2018-06-21 | $23.58 | $23.58 | $23.55 | $23.56 | $43.09 | 120,298 |
| 2018-06-20 | $23.58 | $23.58 | $23.51 | $23.54 | $43.05 | 166,327 |
| 2018-06-19 | $23.57 | $23.60 | $23.57 | $23.58 | $43.12 | 84,634 |
| 2018-06-18 | $23.57 | $23.57 | $23.52 | $23.53 | $43.03 | 108,306 |
| 2018-06-15 | $23.53 | $23.54 | $23.52 | $23.53 | $43.03 | 75,998 |
| 2018-06-14 | $23.55 | $23.55 | $23.49 | $23.49 | $42.96 | 74,073 |
| 2018-06-13 | $23.48 | $23.54 | $23.48 | $23.50 | $42.98 | 96,168 |
| 2018-06-12 | $23.50 | $23.53 | $23.49 | $23.52 | $43.01 | 71,176 |
| 2018-06-11 | $23.51 | $23.54 | $23.51 | $23.52 | $43.01 | 65,473 |
| 2018-06-08 | $23.54 | $23.56 | $23.52 | $23.52 | $43.01 | 279,651 |
| 2018-06-07 | $23.55 | $23.55 | $23.49 | $23.53 | $43.03 | 178,862 |
| 2018-06-06 | $23.52 | $23.54 | $23.49 | $23.54 | $43.05 | 368,114 |
| 2018-06-05 | $23.54 | $23.56 | $23.51 | $23.53 | $43.03 | 386,802 |
| 2018-06-04 | $23.54 | $23.55 | $23.48 | $23.49 | $42.96 | 97,398 |
| 2018-06-01 | $23.52 | $23.54 | $23.49 | $23.52 | $43.01 | 68,100 |
| 2018-05-31 | $23.61 | $23.65 | $23.60 | $23.62 | $43.11 | 200,457 |
| 2018-05-30 | $23.55 | $23.62 | $23.55 | $23.57 | $43.02 | 129,317 |
| 2018-05-29 | $23.56 | $23.68 | $23.56 | $23.64 | $43.15 | 157,145 |
| 2018-05-25 | $23.54 | $23.54 | $23.48 | $23.52 | $42.93 | 117,658 |
| 2018-05-24 | $23.47 | $23.50 | $23.45 | $23.46 | $42.82 | 123,441 |
| 2018-05-23 | $23.41 | $23.44 | $23.41 | $23.43 | $42.76 | 118,103 |
| 2018-05-22 | $23.39 | $23.40 | $23.36 | $23.36 | $42.64 | 93,646 |
| 2018-05-21 | $23.33 | $23.38 | $23.33 | $23.35 | $42.62 | 223,759 |
| 2018-05-18 | $23.35 | $23.38 | $23.35 | $23.37 | $42.65 | 85,398 |
| 2018-05-17 | $23.41 | $23.41 | $23.35 | $23.36 | $42.64 | 80,149 |
| 2018-05-16 | $23.42 | $23.44 | $23.37 | $23.38 | $42.67 | 147,946 |
| 2018-05-15 | $23.44 | $23.44 | $23.38 | $23.39 | $42.69 | 88,482 |
| 2018-05-14 | $23.50 | $23.55 | $23.49 | $23.52 | $42.93 | 131,604 |
| 2018-05-11 | $23.51 | $23.53 | $23.50 | $23.50 | $42.89 | 82,498 |
| 2018-05-10 | $23.47 | $23.51 | $23.47 | $23.51 | $42.91 | 190,006 |
| 2018-05-09 | $23.44 | $23.46 | $23.41 | $23.45 | $42.80 | 281,272 |
| 2018-05-08 | $23.47 | $23.49 | $23.42 | $23.42 | $42.75 | 162,403 |
| 2018-05-07 | $23.43 | $23.52 | $23.43 | $23.47 | $42.84 | 352,544 |
| 2018-05-04 | $23.44 | $23.46 | $23.42 | $23.43 | $42.76 | 161,689 |
| 2018-05-03 | $23.41 | $23.45 | $23.40 | $23.43 | $42.76 | 212,474 |
| 2018-05-02 | $23.32 | $23.35 | $23.30 | $23.35 | $42.62 | 96,966 |
| 2018-05-01 | $23.31 | $23.31 | $23.26 | $23.27 | $42.47 | 109,538 |
| 2018-04-30 | $23.32 | $23.36 | $23.31 | $23.35 | $42.54 | 116,739 |
| 2018-04-27 | $23.29 | $23.33 | $23.29 | $23.32 | $42.48 | 66,923 |
| 2018-04-26 | $23.33 | $23.33 | $23.28 | $23.28 | $42.41 | 109,203 |
| 2018-04-25 | $23.32 | $23.32 | $23.25 | $23.26 | $42.37 | 205,472 |
| 2018-04-24 | $23.36 | $23.37 | $23.35 | $23.36 | $42.55 | 135,086 |
| 2018-04-23 | $23.44 | $23.44 | $23.36 | $23.37 | $42.57 | 184,943 |
| 2018-04-20 | $23.43 | $23.43 | $23.39 | $23.39 | $42.61 | 92,412 |
| 2018-04-19 | $23.44 | $23.46 | $23.42 | $23.44 | $42.70 | 194,576 |
| 2018-04-18 | $23.46 | $23.50 | $23.45 | $23.50 | $42.81 | 167,698 |
| 2018-04-17 | $23.47 | $23.49 | $23.47 | $23.49 | $42.79 | 204,411 |
| 2018-04-16 | $23.45 | $23.48 | $23.44 | $23.47 | $42.75 | 202,289 |
| 2018-04-13 | $23.46 | $23.51 | $23.46 | $23.50 | $42.81 | 138,890 |
| 2018-04-12 | $23.47 | $23.49 | $23.45 | $23.46 | $42.74 | 152,294 |
| 2018-04-11 | $23.50 | $23.52 | $23.47 | $23.48 | $42.77 | 223,238 |
| 2018-04-10 | $23.42 | $23.46 | $23.41 | $23.43 | $42.68 | 293,325 |
| 2018-04-09 | $23.45 | $23.46 | $23.41 | $23.44 | $42.70 | 127,541 |
| 2018-04-06 | $23.45 | $23.45 | $23.42 | $23.43 | $42.68 | 178,120 |
| 2018-04-05 | $23.44 | $23.44 | $23.40 | $23.40 | $42.63 | 84,223 |
| 2018-04-04 | $23.46 | $23.48 | $23.43 | $23.45 | $42.72 | 117,896 |
| 2018-04-03 | $23.45 | $23.49 | $23.44 | $23.47 | $42.75 | 370,434 |
| 2018-04-02 | $23.47 | $23.50 | $23.42 | $23.49 | $42.79 | 237,881 |
| 2018-03-29 | $23.54 | $23.55 | $23.53 | $23.53 | $42.78 | 77,042 |
| 2018-03-28 | $23.54 | $23.56 | $23.47 | $23.52 | $42.76 | 193,469 |
| 2018-03-27 | $23.49 | $23.51 | $23.47 | $23.51 | $42.74 | 198,014 |
| 2018-03-26 | $23.47 | $23.50 | $23.42 | $23.42 | $42.58 | 148,203 |
| 2018-03-23 | $23.46 | $23.50 | $23.45 | $23.50 | $42.72 | 120,442 |
| 2018-03-22 | $23.46 | $23.49 | $23.44 | $23.47 | $42.67 | 139,115 |
| 2018-03-21 | $23.40 | $23.41 | $23.34 | $23.39 | $42.52 | 111,055 |
| 2018-03-20 | $23.45 | $23.45 | $23.38 | $23.41 | $42.56 | 131,087 |
| 2018-03-19 | $23.44 | $23.46 | $23.42 | $23.45 | $42.63 | 114,814 |
| 2018-03-16 | $23.41 | $23.45 | $23.41 | $23.44 | $42.61 | 98,582 |
| 2018-03-15 | $23.43 | $23.45 | $23.41 | $23.41 | $42.56 | 146,194 |
| 2018-03-14 | $23.38 | $23.44 | $23.37 | $23.43 | $42.60 | 192,646 |
| 2018-03-13 | $23.38 | $23.42 | $23.37 | $23.41 | $42.56 | 236,857 |
| 2018-03-12 | $23.41 | $23.42 | $23.36 | $23.40 | $42.54 | 302,042 |
| 2018-03-09 | $23.42 | $23.42 | $23.39 | $23.41 | $42.56 | 136,272 |
| 2018-03-08 | $23.45 | $23.48 | $23.44 | $23.46 | $42.65 | 345,032 |
| 2018-03-07 | $23.44 | $23.45 | $23.42 | $23.45 | $42.63 | 93,116 |
| 2018-03-06 | $23.44 | $23.45 | $23.40 | $23.43 | $42.60 | 278,371 |
| 2018-03-05 | $23.44 | $23.46 | $23.40 | $23.42 | $42.58 | 132,576 |
| 2018-03-02 | $23.43 | $23.46 | $23.42 | $23.44 | $42.61 | 177,344 |
| 2018-03-01 | $23.40 | $23.48 | $23.40 | $23.46 | $42.65 | 172,143 |
| 2018-02-28 | $23.44 | $23.45 | $23.41 | $23.44 | $42.54 | 118,779 |
| 2018-02-27 | $23.47 | $23.50 | $23.40 | $23.42 | $42.50 | 220,134 |
| 2018-02-26 | $23.47 | $23.50 | $23.45 | $23.47 | $42.59 | 167,148 |
| 2018-02-23 | $23.42 | $23.49 | $23.42 | $23.46 | $42.57 | 271,287 |
| 2018-02-22 | $23.40 | $23.42 | $23.34 | $23.41 | $42.48 | 356,241 |
| 2018-02-21 | $23.41 | $23.41 | $23.31 | $23.32 | $42.32 | 205,057 |
| 2018-02-20 | $23.38 | $23.41 | $23.33 | $23.35 | $42.38 | 202,517 |
| 2018-02-16 | $23.40 | $23.40 | $23.38 | $23.39 | $42.45 | 104,449 |
| 2018-02-15 | $23.37 | $23.40 | $23.35 | $23.36 | $42.39 | 199,036 |
| 2018-02-14 | $23.43 | $23.43 | $23.34 | $23.37 | $42.41 | 253,016 |
| 2018-02-13 | $23.46 | $23.46 | $23.41 | $23.46 | $42.57 | 118,786 |
| 2018-02-12 | $23.46 | $23.46 | $23.38 | $23.39 | $42.45 | 337,409 |
| 2018-02-09 | $23.47 | $23.49 | $23.42 | $23.43 | $42.52 | 302,322 |
| 2018-02-08 | $23.46 | $23.50 | $23.40 | $23.46 | $42.57 | 434,679 |
| 2018-02-07 | $23.56 | $23.59 | $23.47 | $23.47 | $42.59 | 471,361 |
| 2018-02-06 | $23.51 | $23.57 | $23.47 | $23.50 | $42.65 | 464,107 |
| 2018-02-05 | $23.46 | $23.51 | $23.40 | $23.49 | $42.63 | 565,424 |
| 2018-02-02 | $23.51 | $23.54 | $23.44 | $23.45 | $42.56 | 260,453 |
| 2018-02-01 | $23.65 | $23.65 | $23.54 | $23.54 | $42.72 | 325,803 |
| 2018-01-31 | $23.70 | $23.71 | $23.64 | $23.69 | $42.91 | 486,536 |
| 2018-01-30 | $23.69 | $23.73 | $23.65 | $23.71 | $42.94 | 198,768 |
| 2018-01-29 | $23.79 | $23.79 | $23.68 | $23.70 | $42.93 | 362,723 |
| 2018-01-26 | $23.85 | $23.86 | $23.78 | $23.79 | $43.09 | 179,925 |
| 2018-01-25 | $23.86 | $23.89 | $23.80 | $23.85 | $43.20 | 179,260 |
| 2018-01-24 | $23.91 | $23.92 | $23.84 | $23.85 | $43.20 | 206,404 |
| 2018-01-23 | $23.96 | $23.96 | $23.91 | $23.94 | $43.36 | 318,452 |
| 2018-01-22 | $23.94 | $23.95 | $23.88 | $23.91 | $43.31 | 186,016 |
| 2018-01-19 | $23.92 | $23.94 | $23.87 | $23.90 | $43.29 | 177,413 |
| 2018-01-18 | $23.94 | $23.96 | $23.88 | $23.88 | $43.25 | 210,819 |
| 2018-01-17 | $23.96 | $23.98 | $23.91 | $23.93 | $43.34 | 189,265 |
| 2018-01-16 | $23.91 | $23.96 | $23.90 | $23.92 | $43.32 | 245,638 |
| 2018-01-12 | $23.85 | $23.91 | $23.83 | $23.91 | $43.31 | 207,793 |
| 2018-01-11 | $23.86 | $23.91 | $23.83 | $23.89 | $43.27 | 302,356 |
| 2018-01-10 | $23.90 | $23.93 | $23.84 | $23.90 | $43.29 | 426,620 |
| 2018-01-09 | $24.02 | $24.02 | $23.94 | $23.99 | $43.45 | 229,253 |
| 2018-01-08 | $24.04 | $24.07 | $23.99 | $24.04 | $43.54 | 262,132 |
| 2018-01-05 | $24.04 | $24.05 | $23.97 | $24.01 | $43.49 | 242,246 |
| 2018-01-04 | $24.11 | $24.11 | $23.98 | $24.00 | $43.47 | 678,568 |
| 2018-01-03 | $24.09 | $24.13 | $24.08 | $24.12 | $43.69 | 404,752 |
| 2018-01-02 | $24.08 | $24.09 | $24.03 | $24.05 | $43.56 | 318,418 |
| 2017-12-29 | $24.08 | $24.10 | $24.04 | $24.07 | $43.60 | 237,716 |
| 2017-12-28 | $24.05 | $24.08 | $24.04 | $24.08 | $43.61 | 167,332 |
| 2017-12-27 | $23.98 | $24.04 | $23.95 | $24.03 | $43.52 | 154,597 |
| 2017-12-26 | $23.94 | $23.98 | $23.90 | $23.96 | $43.32 | 159,469 |
| 2017-12-22 | $23.92 | $23.94 | $23.89 | $23.93 | $43.26 | 201,835 |
| 2017-12-21 | $23.85 | $23.90 | $23.83 | $23.90 | $43.21 | 200,167 |
| 2017-12-20 | $23.87 | $23.88 | $23.79 | $23.81 | $43.04 | 144,216 |
| 2017-12-19 | $23.95 | $23.98 | $23.90 | $23.92 | $43.24 | 251,239 |
| 2017-12-18 | $24.09 | $24.12 | $24.00 | $24.01 | $43.41 | 201,512 |
| 2017-12-15 | $24.11 | $24.13 | $24.05 | $24.07 | $43.51 | 198,159 |
| 2017-12-14 | $24.10 | $24.12 | $24.09 | $24.11 | $43.59 | 262,506 |
| 2017-12-13 | $23.99 | $24.12 | $23.98 | $24.12 | $43.61 | 423,899 |
| 2017-12-12 | $23.95 | $24.00 | $23.95 | $23.97 | $43.33 | 231,338 |
| 2017-12-11 | $24.09 | $24.09 | $23.99 | $24.00 | $43.39 | 165,171 |
| 2017-12-08 | $24.21 | $24.23 | $24.07 | $24.10 | $43.57 | 420,895 |
| 2017-12-07 | $24.25 | $24.27 | $24.16 | $24.17 | $43.70 | 637,406 |
| 2017-12-06 | $24.16 | $24.27 | $24.16 | $24.23 | $43.80 | 467,122 |
| 2017-12-05 | $24.02 | $24.11 | $24.01 | $24.08 | $43.53 | 226,983 |
| 2017-12-04 | $23.96 | $24.00 | $23.94 | $23.95 | $43.30 | 253,299 |
| 2017-12-01 | $23.93 | $24.04 | $23.92 | $23.94 | $43.28 | 350,659 |
| 2017-11-30 | $23.84 | $23.93 | $23.82 | $23.91 | $43.15 | 613,025 |
| 2017-11-29 | $23.80 | $23.83 | $23.76 | $23.82 | $42.98 | 269,731 |
| 2017-11-28 | $23.86 | $23.88 | $23.84 | $23.85 | $43.04 | 134,998 |
| 2017-11-27 | $23.97 | $23.97 | $23.89 | $23.93 | $43.18 | 114,987 |
| 2017-11-24 | $23.95 | $23.97 | $23.93 | $23.97 | $43.25 | 99,064 |
| 2017-11-22 | $24.01 | $24.04 | $23.96 | $23.98 | $43.27 | 117,454 |
| 2017-11-21 | $24.09 | $24.09 | $24.02 | $24.05 | $43.40 | 132,864 |
| 2017-11-20 | $24.08 | $24.10 | $24.05 | $24.06 | $43.42 | 62,275 |
| 2017-11-17 | $24.06 | $24.10 | $24.06 | $24.10 | $43.49 | 76,385 |
| 2017-11-16 | $24.10 | $24.10 | $24.08 | $24.08 | $43.45 | 120,010 |
| 2017-11-15 | $24.11 | $24.12 | $24.07 | $24.12 | $43.53 | 109,434 |
| 2017-11-14 | $24.10 | $24.10 | $24.05 | $24.08 | $43.45 | 221,174 |
| 2017-11-13 | $24.11 | $24.12 | $24.07 | $24.08 | $43.45 | 140,185 |
| 2017-11-10 | $24.11 | $24.12 | $24.06 | $24.12 | $43.53 | 131,052 |
| 2017-11-09 | $24.22 | $24.24 | $24.16 | $24.20 | $43.67 | 260,977 |
| 2017-11-08 | $24.23 | $24.24 | $24.20 | $24.20 | $43.67 | 133,024 |
| 2017-11-07 | $24.18 | $24.20 | $24.16 | $24.18 | $43.63 | 169,425 |
| 2017-11-06 | $24.14 | $24.16 | $24.12 | $24.16 | $43.60 | 148,824 |
| 2017-11-03 | $24.09 | $24.14 | $24.09 | $24.11 | $43.51 | 387,407 |
| 2017-11-02 | $24.08 | $24.11 | $24.07 | $24.10 | $43.49 | 128,790 |
| 2017-11-01 | $24.06 | $24.07 | $24.03 | $24.07 | $43.44 | 135,296 |
| 2017-10-31 | $24.09 | $24.10 | $24.07 | $24.08 | $43.37 | 72,447 |
| 2017-10-30 | $24.12 | $24.12 | $24.09 | $24.12 | $43.44 | 113,206 |
| 2017-10-27 | $24.07 | $24.11 | $24.07 | $24.09 | $43.39 | 90,428 |
| 2017-10-26 | $24.10 | $24.12 | $24.06 | $24.06 | $43.34 | 160,900 |
| 2017-10-25 | $24.12 | $24.13 | $24.09 | $24.11 | $43.43 | 157,504 |
| 2017-10-24 | $24.16 | $24.17 | $24.15 | $24.16 | $43.52 | 80,961 |
| 2017-10-23 | $24.22 | $24.22 | $24.13 | $24.19 | $43.57 | 1,274,990 |
| 2017-10-20 | $24.19 | $24.21 | $24.19 | $24.19 | $43.57 | 78,532 |
| 2017-10-19 | $24.29 | $24.30 | $24.24 | $24.25 | $43.68 | 220,450 |
| 2017-10-18 | $24.23 | $24.24 | $24.21 | $24.23 | $43.64 | 155,738 |
| 2017-10-17 | $24.22 | $24.25 | $24.20 | $24.25 | $43.68 | 160,541 |
| 2017-10-16 | $24.17 | $24.19 | $24.16 | $24.19 | $43.57 | 94,148 |
| 2017-10-13 | $24.15 | $24.19 | $24.14 | $24.16 | $43.52 | 105,756 |
| 2017-10-12 | $24.12 | $24.14 | $24.10 | $24.13 | $43.46 | 147,095 |
| 2017-10-11 | $24.09 | $24.11 | $24.07 | $24.11 | $43.43 | 128,572 |
| 2017-10-10 | $24.06 | $24.08 | $24.06 | $24.07 | $43.35 | 134,953 |
| 2017-10-09 | $24.02 | $24.06 | $24.02 | $24.04 | $43.30 | 72,957 |
| 2017-10-06 | $23.99 | $24.03 | $23.98 | $24.03 | $43.28 | 85,380 |
| 2017-10-05 | $24.04 | $24.05 | $24.02 | $24.04 | $43.30 | 144,210 |
| 2017-10-04 | $24.05 | $24.05 | $24.02 | $24.05 | $43.32 | 104,644 |
| 2017-10-03 | $24.02 | $24.06 | $24.02 | $24.06 | $43.34 | 173,430 |
| 2017-10-02 | $24.02 | $24.05 | $24.01 | $24.03 | $43.28 | 202,351 |
| 2017-09-29 | $24.09 | $24.10 | $24.04 | $24.05 | $43.24 | 81,148 |
| 2017-09-28 | $24.06 | $24.08 | $24.05 | $24.06 | $43.26 | 94,238 |
| 2017-09-27 | $24.12 | $24.13 | $24.07 | $24.09 | $43.31 | 133,046 |
| 2017-09-26 | $24.17 | $24.20 | $24.15 | $24.20 | $43.51 | 95,941 |
| 2017-09-25 | $24.18 | $24.21 | $24.18 | $24.20 | $43.51 | 131,295 |
| 2017-09-22 | $24.19 | $24.20 | $24.16 | $24.20 | $43.51 | 60,574 |
| 2017-09-21 | $24.18 | $24.21 | $24.15 | $24.19 | $43.49 | 156,534 |
| 2017-09-20 | $24.21 | $24.22 | $24.14 | $24.17 | $43.46 | 93,236 |
| 2017-09-19 | $24.21 | $24.22 | $24.16 | $24.21 | $43.53 | 89,097 |
| 2017-09-18 | $24.19 | $24.21 | $24.18 | $24.19 | $43.49 | 278,471 |
| 2017-09-15 | $24.22 | $24.23 | $24.19 | $24.19 | $43.49 | 65,757 |
| 2017-09-14 | $24.23 | $24.25 | $24.20 | $24.25 | $43.60 | 175,439 |
| 2017-09-13 | $24.28 | $24.28 | $24.21 | $24.24 | $43.58 | 285,803 |
| 2017-09-12 | $24.27 | $24.29 | $24.23 | $24.26 | $43.62 | 126,496 |
| 2017-09-11 | $24.28 | $24.30 | $24.27 | $24.29 | $43.67 | 352,979 |
| 2017-09-08 | $24.32 | $24.33 | $24.29 | $24.33 | $43.74 | 92,570 |
| 2017-09-07 | $24.30 | $24.33 | $24.30 | $24.31 | $43.71 | 159,783 |
| 2017-09-06 | $24.26 | $24.30 | $24.24 | $24.25 | $43.60 | 172,491 |
| 2017-09-05 | $24.25 | $24.28 | $24.25 | $24.26 | $43.62 | 126,442 |
| 2017-09-01 | $24.21 | $24.23 | $24.20 | $24.21 | $43.53 | 83,335 |
| 2017-08-31 | $24.26 | $24.29 | $24.25 | $24.27 | $43.55 | 86,001 |
| 2017-08-30 | $24.27 | $24.28 | $24.25 | $24.26 | $43.54 | 97,678 |
| 2017-08-29 | $24.29 | $24.30 | $24.25 | $24.28 | $43.57 | 149,446 |
| 2017-08-28 | $24.22 | $24.24 | $24.21 | $24.24 | $43.50 | 89,352 |
| 2017-08-25 | $24.21 | $24.23 | $24.20 | $24.23 | $43.48 | 63,850 |
| 2017-08-24 | $24.22 | $24.24 | $24.20 | $24.20 | $43.43 | 128,305 |
| 2017-08-23 | $24.24 | $24.25 | $24.20 | $24.23 | $43.48 | 79,759 |
| 2017-08-22 | $24.18 | $24.21 | $24.18 | $24.20 | $43.43 | 166,159 |
| 2017-08-21 | $24.19 | $24.21 | $24.18 | $24.20 | $43.43 | 81,486 |
| 2017-08-18 | $24.18 | $24.20 | $24.16 | $24.18 | $43.39 | 104,502 |
| 2017-08-17 | $24.15 | $24.18 | $24.14 | $24.17 | $43.38 | 164,299 |
| 2017-08-16 | $24.16 | $24.17 | $24.13 | $24.16 | $43.36 | 326,959 |
| 2017-08-15 | $24.15 | $24.18 | $24.14 | $24.14 | $43.32 | 111,933 |
| 2017-08-14 | $24.17 | $24.20 | $24.16 | $24.16 | $43.36 | 148,988 |
| 2017-08-11 | $24.18 | $24.20 | $24.17 | $24.20 | $43.43 | 114,295 |
| 2017-08-10 | $24.17 | $24.19 | $24.15 | $24.16 | $43.36 | 127,732 |
| 2017-08-09 | $24.14 | $24.18 | $24.12 | $24.12 | $43.29 | 85,944 |
| 2017-08-08 | $24.12 | $24.12 | $24.07 | $24.10 | $43.25 | 202,421 |
| 2017-08-07 | $24.11 | $24.13 | $24.10 | $24.13 | $43.30 | 96,963 |
| 2017-08-04 | $24.11 | $24.12 | $24.05 | $24.11 | $43.27 | 158,200 |
| 2017-08-03 | $24.11 | $24.16 | $24.10 | $24.14 | $43.32 | 109,662 |
| 2017-08-02 | $24.05 | $24.09 | $24.05 | $24.08 | $43.21 | 57,688 |
| 2017-08-01 | $24.00 | $24.07 | $24.00 | $24.05 | $43.16 | 100,369 |
| 2017-07-31 | $24.08 | $24.11 | $24.05 | $24.11 | $43.19 | 90,828 |
| 2017-07-28 | $24.08 | $24.11 | $24.05 | $24.10 | $43.17 | 74,324 |
| 2017-07-27 | $24.08 | $24.11 | $24.06 | $24.08 | $43.13 | 128,753 |
| 2017-07-26 | $24.10 | $24.11 | $24.07 | $24.10 | $43.17 | 197,996 |
| 2017-07-25 | $24.11 | $24.13 | $24.06 | $24.06 | $43.10 | 130,673 |
| 2017-07-24 | $24.11 | $24.12 | $24.09 | $24.12 | $43.21 | 135,256 |
| 2017-07-21 | $24.10 | $24.12 | $24.08 | $24.09 | $43.15 | 82,915 |
| 2017-07-20 | $24.09 | $24.09 | $24.06 | $24.06 | $43.10 | 156,187 |
| 2017-07-19 | $24.05 | $24.06 | $24.03 | $24.05 | $43.08 | 150,235 |
| 2017-07-18 | $24.02 | $24.05 | $24.01 | $24.05 | $43.08 | 176,496 |
| 2017-07-17 | $23.95 | $23.98 | $23.94 | $23.96 | $42.92 | 152,398 |
| 2017-07-14 | $23.95 | $23.97 | $23.92 | $23.94 | $42.88 | 130,038 |
| 2017-07-13 | $23.91 | $23.91 | $23.86 | $23.91 | $42.83 | 134,580 |
| 2017-07-12 | $23.91 | $23.93 | $23.88 | $23.90 | $42.81 | 323,157 |
| 2017-07-11 | $23.85 | $23.88 | $23.84 | $23.86 | $42.74 | 103,912 |
| 2017-07-10 | $23.89 | $23.90 | $23.86 | $23.87 | $42.76 | 82,975 |
| 2017-07-07 | $23.89 | $23.89 | $23.85 | $23.87 | $42.76 | 90,638 |
| 2017-07-06 | $23.83 | $23.88 | $23.82 | $23.86 | $42.74 | 142,629 |
| 2017-07-05 | $23.90 | $23.92 | $23.87 | $23.91 | $42.83 | 109,121 |
| 2017-07-03 | $23.91 | $23.91 | $23.85 | $23.88 | $42.78 | 69,475 |
| 2017-06-30 | $23.90 | $23.94 | $23.88 | $23.92 | $42.77 | 99,211 |
| 2017-06-29 | $23.95 | $24.01 | $23.91 | $23.95 | $42.83 | 1,494,640 |
| 2017-06-28 | $24.05 | $24.06 | $24.01 | $24.03 | $42.97 | 137,858 |
| 2017-06-27 | $24.09 | $24.09 | $24.04 | $24.05 | $43.01 | 123,868 |
| 2017-06-26 | $24.10 | $24.12 | $24.09 | $24.09 | $43.08 | 87,355 |
| 2017-06-23 | $24.08 | $24.10 | $24.06 | $24.08 | $43.06 | 87,092 |
| 2017-06-22 | $24.10 | $24.10 | $24.07 | $24.10 | $43.10 | 145,742 |
| 2017-06-21 | $24.07 | $24.09 | $24.06 | $24.08 | $43.06 | 27,300 |
| 2017-06-20 | $24.07 | $24.11 | $24.06 | $24.06 | $43.02 | 303,950 |
| 2017-06-19 | $24.08 | $24.09 | $24.04 | $24.04 | $42.99 | 103,573 |
| 2017-06-16 | $24.10 | $24.10 | $24.07 | $24.08 | $43.06 | 49,925 |
| 2017-06-15 | $24.11 | $24.12 | $24.05 | $24.08 | $43.06 | 144,060 |
| 2017-06-14 | $24.12 | $24.15 | $24.08 | $24.09 | $43.08 | 209,543 |
| 2017-06-13 | $24.05 | $24.07 | $24.04 | $24.05 | $43.01 | 104,026 |
| 2017-06-12 | $24.08 | $24.08 | $24.04 | $24.07 | $43.04 | 177,850 |
| 2017-06-09 | $24.08 | $24.11 | $24.05 | $24.10 | $43.10 | 117,694 |
| 2017-06-08 | $24.15 | $24.15 | $24.07 | $24.11 | $43.11 | 357,489 |
| 2017-06-07 | $24.14 | $24.16 | $24.11 | $24.11 | $43.11 | 120,211 |
| 2017-06-06 | $24.16 | $24.16 | $24.10 | $24.14 | $43.17 | 146,406 |
| 2017-06-05 | $24.10 | $24.12 | $24.05 | $24.06 | $43.02 | 111,427 |
| 2017-06-02 | $24.07 | $24.11 | $24.06 | $24.11 | $43.11 | 146,313 |
| 2017-06-01 | $24.00 | $24.04 | $24.00 | $24.00 | $42.92 | 134,394 |
| 2017-05-31 | $24.06 | $24.10 | $24.03 | $24.07 | $42.96 | 102,112 |
| 2017-05-30 | $24.03 | $24.04 | $23.99 | $24.04 | $42.90 | 137,995 |
| 2017-05-26 | $23.97 | $24.00 | $23.94 | $23.96 | $42.76 | 131,375 |
| 2017-05-25 | $23.95 | $24.00 | $23.94 | $23.96 | $42.75 | 216,332 |
| 2017-05-24 | $23.93 | $23.96 | $23.92 | $23.96 | $42.76 | 102,051 |
| 2017-05-23 | $23.93 | $23.97 | $23.91 | $23.94 | $42.73 | 414,354 |
| 2017-05-22 | $23.86 | $23.90 | $23.86 | $23.90 | $42.66 | 60,272 |
| 2017-05-19 | $23.84 | $23.88 | $23.84 | $23.87 | $42.60 | 93,875 |
| 2017-05-18 | $23.86 | $23.88 | $23.82 | $23.83 | $42.53 | 448,431 |
| 2017-05-17 | $23.81 | $23.85 | $23.79 | $23.82 | $42.50 | 98,576 |
| 2017-05-16 | $23.73 | $23.76 | $23.70 | $23.74 | $42.37 | 166,095 |
| 2017-05-15 | $23.68 | $23.72 | $23.68 | $23.70 | $42.30 | 149,212 |
| 2017-05-12 | $23.70 | $23.70 | $23.67 | $23.68 | $42.25 | 99,962 |
| 2017-05-11 | $23.63 | $23.65 | $23.61 | $23.61 | $42.14 | 163,095 |
| 2017-05-10 | $23.63 | $23.67 | $23.60 | $23.60 | $42.12 | 129,109 |
| 2017-05-09 | $23.62 | $23.63 | $23.59 | $23.62 | $42.16 | 127,197 |
| 2017-05-08 | $23.60 | $23.62 | $23.60 | $23.60 | $42.12 | 179,065 |
| 2017-05-05 | $23.62 | $23.63 | $23.61 | $23.63 | $42.17 | 92,790 |
| 2017-05-04 | $23.60 | $23.61 | $23.58 | $23.61 | $42.14 | 126,009 |
| 2017-05-03 | $23.61 | $23.63 | $23.59 | $23.59 | $42.10 | 175,800 |
| 2017-05-02 | $23.55 | $23.62 | $23.55 | $23.62 | $42.16 | 194,170 |
| 2017-05-01 | $23.58 | $23.63 | $23.56 | $23.59 | $42.10 | 184,710 |
| 2017-04-28 | $23.65 | $23.66 | $23.62 | $23.64 | $42.11 | 110,933 |
| 2017-04-27 | $23.65 | $23.68 | $23.64 | $23.64 | $42.11 | 231,400 |
| 2017-04-26 | $23.62 | $23.66 | $23.62 | $23.65 | $42.13 | 220,071 |
| 2017-04-25 | $23.69 | $23.70 | $23.63 | $23.63 | $42.09 | 157,399 |
| 2017-04-24 | $23.68 | $23.72 | $23.67 | $23.70 | $42.22 | 124,259 |
| 2017-04-21 | $23.79 | $23.79 | $23.75 | $23.75 | $42.31 | 165,327 |
| 2017-04-20 | $23.78 | $23.79 | $23.74 | $23.76 | $42.33 | 295,511 |
| 2017-04-19 | $23.83 | $23.83 | $23.77 | $23.78 | $42.36 | 335,872 |
| 2017-04-18 | $23.74 | $23.82 | $23.74 | $23.82 | $42.43 | 218,347 |
| 2017-04-17 | $23.72 | $23.73 | $23.70 | $23.72 | $42.25 | 214,806 |
| 2017-04-13 | $23.68 | $23.73 | $23.67 | $23.70 | $42.22 | 213,640 |
| 2017-04-12 | $23.61 | $23.68 | $23.61 | $23.68 | $42.18 | 213,443 |
| 2017-04-11 | $23.59 | $23.62 | $23.57 | $23.62 | $42.07 | 130,959 |
| 2017-04-10 | $23.57 | $23.59 | $23.54 | $23.57 | $41.99 | 350,868 |
| 2017-04-07 | $23.58 | $23.59 | $23.54 | $23.54 | $41.93 | 95,603 |
| 2017-04-06 | $23.52 | $23.55 | $23.50 | $23.54 | $41.93 | 158,569 |
| 2017-04-05 | $23.48 | $23.51 | $23.46 | $23.49 | $41.84 | 183,424 |
| 2017-04-04 | $23.48 | $23.50 | $23.45 | $23.46 | $41.79 | 552,403 |
| 2017-04-03 | $23.45 | $23.46 | $23.41 | $23.45 | $41.77 | 400,873 |
| 2017-03-31 | $23.48 | $23.48 | $23.42 | $23.44 | $41.67 | 194,051 |
| 2017-03-30 | $23.48 | $23.48 | $23.43 | $23.45 | $41.69 | 146,375 |
| 2017-03-29 | $23.50 | $23.50 | $23.45 | $23.45 | $41.69 | 181,201 |
| 2017-03-28 | $23.47 | $23.48 | $23.43 | $23.44 | $41.67 | 259,802 |
| 2017-03-27 | $23.45 | $23.47 | $23.42 | $23.44 | $41.67 | 137,219 |
| 2017-03-24 | $23.40 | $23.42 | $23.37 | $23.40 | $41.60 | 208,671 |
| 2017-03-23 | $23.38 | $23.40 | $23.37 | $23.37 | $41.55 | 134,223 |
| 2017-03-22 | $23.36 | $23.38 | $23.34 | $23.35 | $41.51 | 172,083 |
| 2017-03-21 | $23.25 | $23.32 | $23.25 | $23.32 | $41.46 | 169,493 |
| 2017-03-20 | $23.25 | $23.26 | $23.22 | $23.26 | $41.35 | 103,541 |
| 2017-03-17 | $23.22 | $23.26 | $23.22 | $23.25 | $41.34 | 136,075 |
| 2017-03-16 | $23.22 | $23.24 | $23.18 | $23.19 | $41.23 | 198,617 |
| 2017-03-15 | $23.14 | $23.20 | $23.11 | $23.18 | $41.21 | 193,169 |
| 2017-03-14 | $23.15 | $23.15 | $23.12 | $23.12 | $41.11 | 151,694 |
| 2017-03-13 | $23.15 | $23.17 | $23.12 | $23.14 | $41.14 | 219,072 |
| 2017-03-10 | $23.14 | $23.19 | $23.13 | $23.16 | $41.18 | 216,087 |
| 2017-03-09 | $23.15 | $23.17 | $23.13 | $23.14 | $41.14 | 237,697 |
| 2017-03-08 | $23.21 | $23.22 | $23.16 | $23.18 | $41.21 | 255,088 |
| 2017-03-07 | $23.24 | $23.27 | $23.24 | $23.26 | $41.35 | 90,039 |
| 2017-03-06 | $23.25 | $23.28 | $23.25 | $23.28 | $41.38 | 126,520 |
| 2017-03-03 | $23.29 | $23.32 | $23.24 | $23.28 | $41.38 | 205,265 |
| 2017-03-02 | $23.33 | $23.34 | $23.29 | $23.29 | $41.41 | 233,761 |
| 2017-03-01 | $23.36 | $23.36 | $23.30 | $23.34 | $41.50 | 240,291 |
| 2017-02-28 | $23.48 | $23.50 | $23.47 | $23.48 | $41.67 | 239,026 |
| 2017-02-27 | $23.48 | $23.48 | $23.42 | $23.45 | $41.63 | 184,741 |
| 2017-02-24 | $23.46 | $23.49 | $23.44 | $23.47 | $41.65 | 103,521 |
| 2017-02-23 | $23.36 | $23.40 | $23.36 | $23.40 | $41.53 | 239,551 |
| 2017-02-22 | $23.36 | $23.39 | $23.32 | $23.35 | $41.44 | 303,760 |
| 2017-02-21 | $23.32 | $23.37 | $23.28 | $23.32 | $41.39 | 185,163 |
| 2017-02-17 | $23.30 | $23.34 | $23.29 | $23.32 | $41.39 | 202,517 |
| 2017-02-16 | $23.27 | $23.31 | $23.25 | $23.27 | $41.30 | 142,901 |
| 2017-02-15 | $23.27 | $23.31 | $23.21 | $23.29 | $41.34 | 290,810 |
| 2017-02-14 | $23.38 | $23.40 | $23.29 | $23.31 | $41.37 | 320,756 |
| 2017-02-13 | $23.40 | $23.42 | $23.36 | $23.39 | $41.51 | 303,429 |
| 2017-02-10 | $23.41 | $23.45 | $23.40 | $23.40 | $41.53 | 181,341 |
| 2017-02-09 | $23.45 | $23.51 | $23.42 | $23.43 | $41.58 | 173,202 |
| 2017-02-08 | $23.49 | $23.53 | $23.47 | $23.49 | $41.69 | 366,008 |
| 2017-02-07 | $23.38 | $23.45 | $23.37 | $23.42 | $41.57 | 197,157 |
| 2017-02-06 | $23.38 | $23.42 | $23.33 | $23.36 | $41.46 | 300,332 |
| 2017-02-03 | $23.38 | $23.38 | $23.30 | $23.33 | $41.41 | 232,683 |
| 2017-02-02 | $23.30 | $23.34 | $23.28 | $23.30 | $41.35 | 542,269 |
| 2017-02-01 | $23.28 | $23.31 | $23.23 | $23.26 | $41.29 | 694,014 |
| 2017-01-31 | $23.34 | $23.40 | $23.34 | $23.38 | $41.41 | 177,650 |
| 2017-01-30 | $23.34 | $23.38 | $23.33 | $23.37 | $41.40 | 281,560 |
| 2017-01-27 | $23.29 | $23.37 | $23.28 | $23.33 | $41.33 | 293,269 |
| 2017-01-26 | $23.30 | $23.30 | $23.22 | $23.24 | $41.17 | 346,436 |
| 2017-01-25 | $23.26 | $23.32 | $23.23 | $23.25 | $41.18 | 352,243 |
| 2017-01-24 | $23.37 | $23.37 | $23.28 | $23.32 | $41.30 | 373,720 |
| 2017-01-23 | $23.36 | $23.39 | $23.32 | $23.39 | $41.43 | 223,481 |
| 2017-01-20 | $23.37 | $23.38 | $23.29 | $23.36 | $41.38 | 192,535 |
| 2017-01-19 | $23.52 | $23.52 | $23.41 | $23.42 | $41.49 | 329,349 |
| 2017-01-18 | $23.54 | $23.59 | $23.53 | $23.54 | $41.69 | 243,720 |
| 2017-01-17 | $23.62 | $23.63 | $23.51 | $23.60 | $41.80 | 467,808 |
| 2017-01-13 | $23.54 | $23.56 | $23.50 | $23.54 | $41.70 | 183,600 |
| 2017-01-12 | $23.51 | $23.59 | $23.51 | $23.55 | $41.72 | 283,393 |
| 2017-01-11 | $23.41 | $23.46 | $23.39 | $23.45 | $41.54 | 1,042,273 |
| 2017-01-10 | $23.39 | $23.42 | $23.37 | $23.38 | $41.41 | 152,306 |
| 2017-01-09 | $23.35 | $23.39 | $23.34 | $23.38 | $41.41 | 474,589 |
| 2017-01-06 | $23.31 | $23.34 | $23.28 | $23.30 | $41.27 | 352,607 |
| 2017-01-05 | $23.27 | $23.34 | $23.26 | $23.33 | $41.33 | 486,319 |
| 2017-01-04 | $23.23 | $23.26 | $23.19 | $23.22 | $41.13 | 183,956 |
| 2017-01-03 | $23.16 | $23.20 | $23.14 | $23.16 | $41.02 | 196,576 |
| 2016-12-30 | $23.16 | $23.23 | $23.16 | $23.19 | $41.08 | 404,634 |
| 2016-12-29 | $23.14 | $23.18 | $23.09 | $23.14 | $40.99 | 350,760 |
| 2016-12-28 | $23.02 | $23.14 | $23.00 | $23.13 | $40.97 | 515,177 |
| 2016-12-27 | $23.05 | $23.08 | $23.02 | $23.04 | $40.73 | 772,027 |
| 2016-12-23 | $23.03 | $23.08 | $23.01 | $23.03 | $40.71 | 478,444 |
| 2016-12-22 | $23.03 | $23.03 | $22.99 | $23.01 | $40.68 | 328,623 |
| 2016-12-21 | $22.96 | $23.02 | $22.96 | $23.01 | $40.68 | 447,672 |
| 2016-12-20 | $22.96 | $22.98 | $22.92 | $22.92 | $40.52 | 588,735 |
| 2016-12-19 | $22.94 | $23.02 | $22.94 | $23.01 | $40.68 | 488,038 |
| 2016-12-16 | $22.97 | $22.99 | $22.90 | $22.90 | $40.48 | 657,350 |
| 2016-12-15 | $23.01 | $23.02 | $22.89 | $22.92 | $40.52 | 536,491 |
| 2016-12-14 | $23.10 | $23.15 | $23.04 | $23.05 | $40.75 | 482,872 |
| 2016-12-13 | $23.07 | $23.11 | $23.06 | $23.08 | $40.80 | 491,121 |
| 2016-12-12 | $23.16 | $23.16 | $23.05 | $23.08 | $40.80 | 477,029 |
| 2016-12-09 | $23.21 | $23.25 | $23.11 | $23.13 | $40.89 | 498,247 |
| 2016-12-08 | $23.21 | $23.23 | $23.16 | $23.19 | $41.00 | 385,510 |
| 2016-12-07 | $23.10 | $23.28 | $23.10 | $23.25 | $41.10 | 721,754 |
| 2016-12-06 | $22.88 | $23.02 | $22.88 | $22.98 | $40.63 | 512,436 |
| 2016-12-05 | $22.84 | $22.86 | $22.80 | $22.85 | $40.40 | 513,540 |
| 2016-12-02 | $22.76 | $22.91 | $22.74 | $22.89 | $40.47 | 648,701 |
| 2016-12-01 | $22.85 | $22.85 | $22.75 | $22.79 | $40.29 | 470,144 |
| 2016-11-30 | $22.89 | $22.98 | $22.85 | $22.92 | $40.44 | 407,644 |
| 2016-11-29 | $23.05 | $23.07 | $22.94 | $23.03 | $40.64 | 464,640 |
| 2016-11-28 | $23.11 | $23.14 | $23.07 | $23.12 | $40.80 | 172,232 |
| 2016-11-25 | $23.09 | $23.13 | $23.04 | $23.09 | $40.74 | 171,712 |
| 2016-11-23 | $23.13 | $23.15 | $23.06 | $23.11 | $40.78 | 216,274 |
| 2016-11-22 | $23.29 | $23.29 | $23.18 | $23.19 | $40.92 | 301,151 |
| 2016-11-21 | $23.41 | $23.42 | $23.29 | $23.34 | $41.18 | 243,639 |
| 2016-11-18 | $23.38 | $23.44 | $23.38 | $23.38 | $41.25 | 287,857 |
| 2016-11-17 | $23.36 | $23.40 | $23.32 | $23.37 | $41.23 | 508,269 |
| 2016-11-16 | $23.44 | $23.45 | $23.35 | $23.39 | $41.27 | 224,300 |
| 2016-11-15 | $23.38 | $23.51 | $23.37 | $23.46 | $41.40 | 431,149 |
| 2016-11-14 | $23.64 | $23.64 | $23.21 | $23.26 | $41.04 | 434,463 |
| 2016-11-11 | $23.78 | $23.80 | $23.71 | $23.71 | $41.84 | 137,935 |
| 2016-11-10 | $23.93 | $23.97 | $23.75 | $23.78 | $41.96 | 247,049 |
| 2016-11-09 | $24.17 | $24.17 | $23.99 | $24.00 | $42.35 | 221,834 |
| 2016-11-08 | $24.32 | $24.34 | $24.27 | $24.29 | $42.86 | 97,889 |
| 2016-11-07 | $24.28 | $24.31 | $24.26 | $24.30 | $42.88 | 114,461 |
| 2016-11-04 | $24.33 | $24.34 | $24.31 | $24.34 | $42.95 | 99,196 |
| 2016-11-03 | $24.29 | $24.32 | $24.28 | $24.29 | $42.86 | 280,919 |
| 2016-11-02 | $24.24 | $24.30 | $24.24 | $24.28 | $42.84 | 132,721 |
| 2016-11-01 | $24.21 | $24.24 | $24.20 | $24.23 | $42.75 | 153,219 |
| 2016-10-31 | $24.27 | $24.30 | $24.27 | $24.29 | $42.78 | 104,416 |
| 2016-10-28 | $24.23 | $24.30 | $24.23 | $24.28 | $42.76 | 104,560 |
| 2016-10-27 | $24.26 | $24.29 | $24.23 | $24.25 | $42.71 | 114,432 |
| 2016-10-26 | $24.25 | $24.32 | $24.25 | $24.29 | $42.78 | 188,587 |
| 2016-10-25 | $24.29 | $24.32 | $24.26 | $24.27 | $42.75 | 137,104 |
| 2016-10-24 | $24.33 | $24.33 | $24.25 | $24.25 | $42.71 | 172,138 |
| 2016-10-21 | $24.34 | $24.34 | $24.32 | $24.33 | $42.85 | 154,083 |
| 2016-10-20 | $24.29 | $24.32 | $24.29 | $24.32 | $42.83 | 94,321 |
| 2016-10-19 | $24.28 | $24.30 | $24.25 | $24.28 | $42.76 | 79,435 |
| 2016-10-18 | $24.28 | $24.32 | $24.26 | $24.30 | $42.80 | 99,726 |
| 2016-10-17 | $24.32 | $24.32 | $24.29 | $24.32 | $42.83 | 88,066 |
| 2016-10-14 | $24.29 | $24.32 | $24.28 | $24.29 | $42.78 | 116,111 |
| 2016-10-13 | $24.31 | $24.35 | $24.30 | $24.30 | $42.80 | 228,586 |
| 2016-10-12 | $24.32 | $24.35 | $24.29 | $24.31 | $42.82 | 112,126 |
| 2016-10-11 | $24.38 | $24.38 | $24.34 | $24.34 | $42.87 | 155,970 |
| 2016-10-10 | $24.40 | $24.41 | $24.36 | $24.39 | $42.96 | 139,231 |
| 2016-10-07 | $24.43 | $24.44 | $24.41 | $24.41 | $42.99 | 131,134 |
| 2016-10-06 | $24.46 | $24.46 | $24.42 | $24.45 | $43.06 | 231,793 |
| 2016-10-05 | $24.51 | $24.54 | $24.48 | $24.49 | $43.12 | 286,702 |
| 2016-10-04 | $24.57 | $24.58 | $24.53 | $24.54 | $43.22 | 112,018 |
| 2016-10-03 | $24.59 | $24.59 | $24.56 | $24.58 | $43.29 | 119,303 |
| 2016-09-30 | $24.64 | $24.65 | $24.58 | $24.59 | $43.23 | 157,527 |
| 2016-09-29 | $24.63 | $24.67 | $24.63 | $24.65 | $43.34 | 130,409 |
| 2016-09-28 | $24.66 | $24.68 | $24.64 | $24.65 | $43.34 | 93,796 |
| 2016-09-27 | $24.64 | $24.66 | $24.63 | $24.64 | $43.32 | 100,463 |
| 2016-09-26 | $24.61 | $24.64 | $24.61 | $24.62 | $43.29 | 73,779 |
| 2016-09-23 | $24.59 | $24.60 | $24.55 | $24.60 | $43.25 | 105,777 |
| 2016-09-22 | $24.55 | $24.60 | $24.55 | $24.60 | $43.25 | 129,259 |
| 2016-09-21 | $24.56 | $24.57 | $24.51 | $24.56 | $43.18 | 74,480 |
| 2016-09-20 | $24.57 | $24.58 | $24.53 | $24.53 | $43.13 | 96,342 |
| 2016-09-19 | $24.56 | $24.56 | $24.52 | $24.55 | $43.16 | 105,898 |
| 2016-09-16 | $24.54 | $24.56 | $24.52 | $24.55 | $43.16 | 184,937 |
| 2016-09-15 | $24.55 | $24.56 | $24.52 | $24.53 | $43.13 | 104,187 |
| 2016-09-14 | $24.55 | $24.60 | $24.54 | $24.56 | $43.18 | 75,559 |
| 2016-09-13 | $24.62 | $24.63 | $24.54 | $24.57 | $43.20 | 198,794 |
| 2016-09-12 | $24.63 | $24.65 | $24.60 | $24.61 | $43.27 | 155,527 |
| 2016-09-09 | $24.69 | $24.69 | $24.62 | $24.63 | $43.30 | 177,060 |
| 2016-09-08 | $24.72 | $24.73 | $24.67 | $24.67 | $43.38 | 216,537 |
| 2016-09-07 | $24.74 | $24.74 | $24.71 | $24.73 | $43.48 | 97,043 |
| 2016-09-06 | $24.73 | $24.75 | $24.72 | $24.75 | $43.52 | 81,279 |
| 2016-09-02 | $24.72 | $24.74 | $24.70 | $24.72 | $43.46 | 110,332 |
| 2016-09-01 | $24.71 | $24.75 | $24.69 | $24.73 | $43.48 | 133,798 |
| 2016-08-31 | $24.79 | $24.81 | $24.77 | $24.78 | $43.49 | 112,050 |
| 2016-08-30 | $24.79 | $24.80 | $24.77 | $24.77 | $43.47 | 180,352 |
| 2016-08-29 | $24.77 | $24.81 | $24.77 | $24.81 | $43.55 | 68,643 |
| 2016-08-26 | $24.81 | $24.82 | $24.74 | $24.75 | $43.44 | 100,907 |
| 2016-08-25 | $24.77 | $24.80 | $24.77 | $24.78 | $43.49 | 95,807 |
| 2016-08-24 | $24.79 | $24.80 | $24.77 | $24.78 | $43.49 | 80,351 |
| 2016-08-23 | $24.80 | $24.80 | $24.77 | $24.80 | $43.53 | 139,409 |
| 2016-08-22 | $24.80 | $24.81 | $24.78 | $24.80 | $43.53 | 145,283 |
| 2016-08-19 | $24.76 | $24.79 | $24.76 | $24.78 | $43.49 | 93,057 |
| 2016-08-18 | $24.78 | $24.81 | $24.77 | $24.79 | $43.51 | 217,603 |
| 2016-08-17 | $24.78 | $24.79 | $24.75 | $24.78 | $43.49 | 156,722 |
| 2016-08-16 | $24.78 | $24.80 | $24.75 | $24.77 | $43.47 | 64,079 |
| 2016-08-15 | $24.77 | $24.78 | $24.76 | $24.76 | $43.46 | 98,051 |
| 2016-08-12 | $24.75 | $24.79 | $24.73 | $24.77 | $43.47 | 212,808 |
| 2016-08-11 | $24.74 | $24.76 | $24.71 | $24.72 | $43.39 | 305,796 |
| 2016-08-10 | $24.70 | $24.75 | $24.70 | $24.74 | $43.42 | 168,492 |
| 2016-08-09 | $24.70 | $24.72 | $24.68 | $24.70 | $43.35 | 218,059 |
| 2016-08-08 | $24.68 | $24.70 | $24.64 | $24.70 | $43.35 | 101,260 |
| 2016-08-05 | $24.71 | $24.72 | $24.67 | $24.67 | $43.30 | 81,158 |
| 2016-08-04 | $24.72 | $24.75 | $24.71 | $24.73 | $43.40 | 249,011 |
| 2016-08-03 | $24.70 | $24.72 | $24.66 | $24.72 | $43.39 | 188,667 |
| 2016-08-02 | $24.70 | $24.72 | $24.67 | $24.70 | $43.35 | 118,709 |
| 2016-08-01 | $24.73 | $24.73 | $24.69 | $24.70 | $43.35 | 88,899 |
| 2016-07-29 | $24.80 | $24.80 | $24.77 | $24.79 | $43.43 | 139,513 |
| 2016-07-28 | $24.72 | $24.78 | $24.72 | $24.78 | $43.42 | 120,784 |
| 2016-07-27 | $24.72 | $24.77 | $24.70 | $24.72 | $43.31 | 187,221 |
| 2016-07-26 | $24.70 | $24.73 | $24.69 | $24.72 | $43.31 | 165,537 |
| 2016-07-25 | $24.71 | $24.71 | $24.66 | $24.70 | $43.28 | 130,786 |
| 2016-07-22 | $24.69 | $24.71 | $24.68 | $24.71 | $43.29 | 108,494 |
| 2016-07-21 | $24.68 | $24.72 | $24.66 | $24.71 | $43.28 | 100,408 |
| 2016-07-20 | $24.70 | $24.71 | $24.68 | $24.71 | $43.29 | 72,010 |
| 2016-07-19 | $24.71 | $24.73 | $24.70 | $24.72 | $43.31 | 114,067 |
| 2016-07-18 | $24.73 | $24.73 | $24.69 | $24.69 | $43.26 | 117,838 |
| 2016-07-15 | $24.74 | $24.74 | $24.70 | $24.71 | $43.29 | 129,700 |
| 2016-07-14 | $24.75 | $24.77 | $24.72 | $24.75 | $43.37 | 122,631 |
| 2016-07-13 | $24.80 | $24.81 | $24.77 | $24.80 | $43.45 | 150,403 |
| 2016-07-12 | $24.84 | $24.84 | $24.77 | $24.80 | $43.45 | 155,385 |
| 2016-07-11 | $24.85 | $24.87 | $24.82 | $24.82 | $43.49 | 102,388 |
| 2016-07-08 | $24.86 | $24.89 | $24.82 | $24.88 | $43.59 | 89,043 |
| 2016-07-07 | $24.88 | $24.90 | $24.86 | $24.87 | $43.57 | 149,534 |
| 2016-07-06 | $24.86 | $24.92 | $24.86 | $24.89 | $43.61 | 115,222 |
| 2016-07-05 | $24.84 | $24.88 | $24.83 | $24.86 | $43.56 | 143,816 |
| 2016-07-01 | $24.82 | $24.84 | $24.75 | $24.84 | $43.52 | 114,949 |
| 2016-06-30 | $24.85 | $24.85 | $24.80 | $24.84 | $43.44 | 118,466 |
| 2016-06-29 | $24.87 | $24.87 | $24.81 | $24.82 | $43.41 | 134,856 |
| 2016-06-28 | $24.87 | $24.90 | $24.84 | $24.87 | $43.49 | 119,925 |
| 2016-06-27 | $24.88 | $24.94 | $24.86 | $24.87 | $43.50 | 277,179 |
| 2016-06-24 | $24.85 | $24.85 | $24.77 | $24.82 | $43.41 | 142,594 |
| 2016-06-23 | $24.54 | $24.57 | $24.54 | $24.57 | $42.97 | 107,806 |
| 2016-06-22 | $24.64 | $24.64 | $24.61 | $24.63 | $43.08 | 79,510 |
| 2016-06-21 | $24.67 | $24.67 | $24.61 | $24.65 | $43.11 | 80,775 |
| 2016-06-20 | $24.63 | $24.67 | $24.63 | $24.66 | $43.13 | 121,055 |
| 2016-06-17 | $24.71 | $24.72 | $24.70 | $24.70 | $43.20 | 121,587 |
| 2016-06-16 | $24.67 | $24.73 | $24.65 | $24.71 | $43.22 | 187,455 |
| 2016-06-15 | $24.63 | $24.67 | $24.60 | $24.67 | $43.15 | 123,738 |
| 2016-06-14 | $24.60 | $24.63 | $24.59 | $24.61 | $43.04 | 91,508 |
| 2016-06-13 | $24.58 | $24.59 | $24.55 | $24.58 | $42.99 | 115,737 |
| 2016-06-10 | $24.50 | $24.56 | $24.50 | $24.53 | $42.90 | 109,593 |
| 2016-06-09 | $24.45 | $24.50 | $24.45 | $24.47 | $42.80 | 162,024 |
| 2016-06-08 | $24.44 | $24.45 | $24.41 | $24.44 | $42.75 | 123,026 |
| 2016-06-07 | $24.43 | $24.44 | $24.40 | $24.44 | $42.75 | 130,656 |
| 2016-06-06 | $24.42 | $24.42 | $24.37 | $24.39 | $42.66 | 132,346 |
| 2016-06-03 | $24.44 | $24.45 | $24.40 | $24.43 | $42.73 | 192,823 |
| 2016-06-02 | $24.38 | $24.39 | $24.34 | $24.37 | $42.62 | 137,848 |
| 2016-06-01 | $24.39 | $24.39 | $24.33 | $24.34 | $42.57 | 464,493 |
| 2016-05-31 | $24.40 | $24.42 | $24.35 | $24.40 | $42.60 | 149,293 |
| 2016-05-27 | $24.42 | $24.43 | $24.39 | $24.39 | $42.58 | 87,864 |
| 2016-05-26 | $24.44 | $24.44 | $24.41 | $24.42 | $42.63 | 133,866 |
| 2016-05-25 | $24.44 | $24.45 | $24.41 | $24.41 | $42.61 | 168,173 |
| 2016-05-24 | $24.45 | $24.47 | $24.42 | $24.45 | $42.68 | 106,040 |
| 2016-05-23 | $24.45 | $24.48 | $24.44 | $24.47 | $42.72 | 150,671 |
| 2016-05-20 | $24.48 | $24.49 | $24.46 | $24.49 | $42.75 | 123,008 |
| 2016-05-19 | $24.49 | $24.53 | $24.48 | $24.48 | $42.74 | 150,866 |
| 2016-05-18 | $24.59 | $24.59 | $24.50 | $24.50 | $42.77 | 127,256 |
| 2016-05-17 | $24.58 | $24.61 | $24.55 | $24.59 | $42.93 | 106,496 |
| 2016-05-16 | $24.58 | $24.58 | $24.52 | $24.52 | $42.81 | 150,528 |
| 2016-05-13 | $24.57 | $24.60 | $24.56 | $24.59 | $42.93 | 146,765 |
| 2016-05-12 | $24.56 | $24.57 | $24.52 | $24.55 | $42.86 | 173,151 |
| 2016-05-11 | $24.52 | $24.57 | $24.50 | $24.57 | $42.89 | 251,493 |
| 2016-05-10 | $24.50 | $24.51 | $24.48 | $24.49 | $42.75 | 121,172 |
| 2016-05-09 | $24.49 | $24.51 | $24.48 | $24.50 | $42.77 | 66,562 |
| 2016-05-06 | $24.49 | $24.49 | $24.45 | $24.47 | $42.71 | 107,988 |
| 2016-05-05 | $24.47 | $24.50 | $24.45 | $24.48 | $42.74 | 226,420 |
| 2016-05-04 | $24.48 | $24.48 | $24.44 | $24.46 | $42.70 | 150,941 |
| 2016-05-03 | $24.46 | $24.48 | $24.43 | $24.46 | $42.70 | 229,305 |
| 2016-05-02 | $24.44 | $24.44 | $24.38 | $24.38 | $42.56 | 97,830 |
| 2016-04-29 | $24.45 | $24.49 | $24.40 | $24.46 | $42.63 | 100,532 |
| 2016-04-28 | $24.39 | $24.45 | $24.39 | $24.45 | $42.61 | 165,422 |
| 2016-04-27 | $24.37 | $24.41 | $24.37 | $24.41 | $42.54 | 113,349 |
| 2016-04-26 | $24.38 | $24.38 | $24.33 | $24.38 | $42.49 | 316,918 |
| 2016-04-25 | $24.38 | $24.39 | $24.36 | $24.37 | $42.47 | 71,303 |
| 2016-04-22 | $24.38 | $24.42 | $24.37 | $24.40 | $42.52 | 103,452 |
| 2016-04-21 | $24.41 | $24.41 | $24.36 | $24.38 | $42.49 | 138,808 |
| 2016-04-20 | $24.43 | $24.46 | $24.38 | $24.41 | $42.54 | 257,281 |
| 2016-04-19 | $24.44 | $24.45 | $24.40 | $24.42 | $42.56 | 87,512 |
| 2016-04-18 | $24.42 | $24.45 | $24.41 | $24.42 | $42.56 | 303,536 |
| 2016-04-15 | $24.41 | $24.44 | $24.39 | $24.40 | $42.52 | 96,012 |
| 2016-04-14 | $24.39 | $24.42 | $24.37 | $24.37 | $42.47 | 162,692 |
| 2016-04-13 | $24.37 | $24.41 | $24.35 | $24.37 | $42.47 | 217,703 |
| 2016-04-12 | $24.39 | $24.40 | $24.35 | $24.36 | $42.44 | 166,772 |
| 2016-04-11 | $24.39 | $24.41 | $24.36 | $24.37 | $42.47 | 142,252 |
| 2016-04-08 | $24.39 | $24.39 | $24.33 | $24.37 | $42.47 | 111,521 |
| 2016-04-07 | $24.33 | $24.39 | $24.32 | $24.38 | $42.49 | 86,477 |
| 2016-04-06 | $24.31 | $24.33 | $24.28 | $24.30 | $42.35 | 244,111 |
| 2016-04-05 | $24.26 | $24.30 | $24.26 | $24.28 | $42.31 | 135,182 |
| 2016-04-04 | $24.18 | $24.23 | $24.18 | $24.20 | $42.17 | 97,623 |
| 2016-04-01 | $24.22 | $24.25 | $24.14 | $24.18 | $42.14 | 155,405 |
| 2016-03-31 | $24.25 | $24.25 | $24.13 | $24.22 | $42.13 | 1,382,645 |
| 2016-03-30 | $24.21 | $24.21 | $24.16 | $24.20 | $42.09 | 103,241 |
| 2016-03-29 | $24.14 | $24.21 | $24.13 | $24.17 | $42.04 | 175,637 |
| 2016-03-28 | $24.13 | $24.14 | $24.11 | $24.13 | $41.97 | 135,285 |
| 2016-03-24 | $24.12 | $24.14 | $24.09 | $24.10 | $41.92 | 120,562 |
| 2016-03-23 | $24.12 | $24.13 | $24.08 | $24.12 | $41.94 | 160,727 |
| 2016-03-22 | $24.10 | $24.14 | $24.08 | $24.08 | $41.88 | 104,632 |
| 2016-03-21 | $24.11 | $24.11 | $24.08 | $24.08 | $41.88 | 99,971 |
| 2016-03-18 | $24.12 | $24.14 | $24.10 | $24.10 | $41.92 | 115,499 |
| 2016-03-17 | $24.08 | $24.12 | $24.05 | $24.10 | $41.91 | 141,355 |
| 2016-03-16 | $24.04 | $24.08 | $24.00 | $24.08 | $41.88 | 124,451 |
| 2016-03-15 | $24.06 | $24.09 | $24.01 | $24.06 | $41.85 | 167,275 |
| 2016-03-14 | $24.03 | $24.08 | $24.03 | $24.06 | $41.85 | 136,682 |
| 2016-03-11 | $24.05 | $24.05 | $24.01 | $24.01 | $41.76 | 188,742 |
| 2016-03-10 | $24.00 | $24.03 | $23.98 | $24.03 | $41.80 | 393,091 |
| 2016-03-09 | $24.01 | $24.04 | $23.99 | $23.99 | $41.73 | 122,699 |
| 2016-03-08 | $24.03 | $24.05 | $24.02 | $24.04 | $41.81 | 192,915 |
| 2016-03-07 | $24.00 | $24.07 | $23.95 | $23.95 | $41.66 | 156,312 |
| 2016-03-04 | $24.07 | $24.08 | $23.97 | $23.98 | $41.71 | 204,994 |
| 2016-03-03 | $24.09 | $24.12 | $24.06 | $24.10 | $41.92 | 234,783 |
| 2016-03-02 | $24.16 | $24.16 | $24.07 | $24.07 | $41.86 | 416,462 |
| 2016-03-01 | $24.23 | $24.23 | $24.14 | $24.16 | $42.02 | 208,809 |
| 2016-02-29 | $24.27 | $24.27 | $24.22 | $24.25 | $42.11 | 313,216 |
| 2016-02-26 | $24.34 | $24.34 | $24.24 | $24.24 | $42.09 | 103,557 |
| 2016-02-25 | $24.28 | $24.34 | $24.28 | $24.34 | $42.26 | 120,877 |
| 2016-02-24 | $24.33 | $24.36 | $24.28 | $24.32 | $42.23 | 163,275 |
| 2016-02-23 | $24.34 | $24.37 | $24.32 | $24.35 | $42.28 | 186,909 |
| 2016-02-22 | $24.39 | $24.42 | $24.36 | $24.36 | $42.30 | 182,297 |
| 2016-02-19 | $24.41 | $24.41 | $24.38 | $24.40 | $42.37 | 243,560 |
| 2016-02-18 | $24.38 | $24.42 | $24.33 | $24.42 | $42.40 | 244,172 |
| 2016-02-17 | $24.42 | $24.43 | $24.36 | $24.37 | $42.31 | 130,726 |
| 2016-02-16 | $24.42 | $24.46 | $24.41 | $24.44 | $42.44 | 130,802 |
| 2016-02-12 | $24.50 | $24.50 | $24.39 | $24.41 | $42.38 | 424,520 |
| 2016-02-11 | $24.51 | $24.56 | $24.47 | $24.50 | $42.54 | 318,276 |
| 2016-02-10 | $24.48 | $24.48 | $24.42 | $24.46 | $42.47 | 191,981 |
| 2016-02-09 | $24.45 | $24.46 | $24.42 | $24.45 | $42.45 | 134,426 |
| 2016-02-08 | $24.42 | $24.45 | $24.38 | $24.42 | $42.40 | 270,785 |
| 2016-02-05 | $24.38 | $24.38 | $24.32 | $24.35 | $42.28 | 178,395 |
| 2016-02-04 | $24.36 | $24.37 | $24.32 | $24.36 | $42.30 | 117,892 |
| 2016-02-03 | $24.33 | $24.38 | $24.32 | $24.33 | $42.24 | 227,139 |
| 2016-02-02 | $24.28 | $24.34 | $24.24 | $24.34 | $42.26 | 392,432 |
| 2016-02-01 | $24.28 | $24.28 | $24.21 | $24.22 | $42.05 | 134,215 |
| 2016-01-29 | $24.31 | $24.32 | $24.26 | $24.29 | $42.09 | 138,756 |
| 2016-01-28 | $24.25 | $24.27 | $24.19 | $24.23 | $41.99 | 121,535 |
| 2016-01-27 | $24.26 | $24.27 | $24.19 | $24.27 | $42.06 | 132,320 |
| 2016-01-26 | $24.22 | $24.26 | $24.19 | $24.25 | $42.02 | 272,000 |
| 2016-01-25 | $24.23 | $24.29 | $24.19 | $24.20 | $41.94 | 1,398,526 |
| 2016-01-22 | $24.30 | $24.30 | $24.20 | $24.23 | $41.99 | 168,353 |
| 2016-01-21 | $24.31 | $24.32 | $24.25 | $24.30 | $42.11 | 210,931 |
| 2016-01-20 | $24.26 | $24.32 | $24.26 | $24.31 | $42.13 | 319,556 |
| 2016-01-19 | $24.25 | $24.26 | $24.20 | $24.24 | $42.01 | 200,269 |
| 2016-01-15 | $24.25 | $24.26 | $24.19 | $24.22 | $41.97 | 439,247 |
| 2016-01-14 | $24.20 | $24.21 | $24.14 | $24.19 | $41.92 | 117,037 |
| 2016-01-13 | $24.24 | $24.24 | $24.16 | $24.20 | $41.94 | 122,549 |
| 2016-01-12 | $24.17 | $24.23 | $24.16 | $24.21 | $41.95 | 204,755 |
| 2016-01-11 | $24.20 | $24.23 | $24.16 | $24.17 | $41.88 | 395,202 |
| 2016-01-08 | $24.22 | $24.25 | $24.13 | $24.21 | $41.95 | 250,037 |
| 2016-01-07 | $24.24 | $24.25 | $24.17 | $24.25 | $42.01 | 298,824 |
| 2016-01-06 | $24.13 | $24.22 | $24.12 | $24.20 | $41.94 | 138,870 |
| 2016-01-05 | $23.99 | $24.08 | $23.99 | $24.08 | $41.73 | 147,184 |
| 2016-01-04 | $23.98 | $24.00 | $23.94 | $23.98 | $41.56 | 125,462 |
| 2015-12-31 | $23.94 | $24.02 | $23.94 | $23.97 | $41.54 | 130,993 |
| 2015-12-30 | $23.90 | $23.98 | $23.90 | $23.96 | $41.52 | 99,172 |
| 2015-12-29 | $23.94 | $23.95 | $23.90 | $23.93 | $41.47 | 152,066 |
| 2015-12-28 | $23.95 | $23.98 | $23.93 | $23.97 | $41.46 | 76,686 |
| 2015-12-24 | $23.98 | $23.98 | $23.92 | $23.96 | $41.44 | 54,409 |
| 2015-12-23 | $23.90 | $23.98 | $23.90 | $23.92 | $41.37 | 1,008,235 |
| 2015-12-22 | $23.92 | $23.95 | $23.88 | $23.90 | $41.34 | 115,647 |
| 2015-12-21 | $23.94 | $23.98 | $23.91 | $23.93 | $41.39 | 186,029 |
| 2015-12-18 | $23.86 | $23.94 | $23.85 | $23.90 | $41.34 | 103,838 |
| 2015-12-17 | $23.78 | $23.88 | $23.78 | $23.86 | $41.27 | 155,608 |
| 2015-12-16 | $23.79 | $23.82 | $23.76 | $23.77 | $41.11 | 94,847 |
| 2015-12-15 | $23.81 | $23.85 | $23.77 | $23.81 | $41.18 | 163,400 |
| 2015-12-14 | $23.90 | $23.90 | $23.80 | $23.83 | $41.22 | 169,602 |
| 2015-12-11 | $23.89 | $23.91 | $23.84 | $23.88 | $41.30 | 229,724 |
| 2015-12-10 | $23.79 | $23.83 | $23.78 | $23.78 | $41.13 | 138,281 |
| 2015-12-09 | $23.83 | $23.84 | $23.76 | $23.80 | $41.17 | 203,727 |
| 2015-12-08 | $23.79 | $23.82 | $23.78 | $23.80 | $41.17 | 75,093 |
| 2015-12-07 | $23.74 | $23.79 | $23.72 | $23.79 | $41.15 | 216,645 |
| 2015-12-04 | $23.70 | $23.77 | $23.70 | $23.77 | $41.11 | 90,603 |
| 2015-12-03 | $23.78 | $23.80 | $23.66 | $23.68 | $40.96 | 259,996 |
| 2015-12-02 | $23.82 | $23.82 | $23.77 | $23.81 | $41.18 | 132,897 |
| 2015-12-01 | $23.76 | $23.80 | $23.71 | $23.77 | $41.11 | 105,103 |
| 2015-11-30 | $23.76 | $23.78 | $23.73 | $23.75 | $41.00 | 96,505 |
| 2015-11-27 | $23.78 | $23.78 | $23.73 | $23.76 | $41.02 | 34,975 |
| 2015-11-25 | $23.74 | $23.75 | $23.67 | $23.73 | $40.97 | 97,492 |
| 2015-11-24 | $23.71 | $23.73 | $23.69 | $23.73 | $40.97 | 103,867 |
| 2015-11-23 | $23.68 | $23.71 | $23.67 | $23.69 | $40.90 | 144,636 |
| 2015-11-20 | $23.67 | $23.71 | $23.66 | $23.66 | $40.85 | 74,829 |
| 2015-11-19 | $23.64 | $23.68 | $23.58 | $23.67 | $40.86 | 153,304 |
| 2015-11-18 | $23.55 | $23.61 | $23.54 | $23.60 | $40.74 | 110,189 |
| 2015-11-17 | $23.50 | $23.58 | $23.49 | $23.57 | $40.68 | 70,975 |
| 2015-11-16 | $23.48 | $23.52 | $23.48 | $23.49 | $40.55 | 132,080 |
| 2015-11-13 | $23.48 | $23.50 | $23.45 | $23.50 | $40.56 | 64,534 |
| 2015-11-12 | $23.45 | $23.48 | $23.45 | $23.48 | $40.53 | 123,869 |
| 2015-11-11 | $23.47 | $23.47 | $23.43 | $23.47 | $40.52 | 80,295 |
| 2015-11-10 | $23.42 | $23.49 | $23.41 | $23.46 | $40.50 | 85,671 |
| 2015-11-09 | $23.49 | $23.49 | $23.42 | $23.44 | $40.47 | 189,829 |
| 2015-11-06 | $23.54 | $23.58 | $23.47 | $23.48 | $40.53 | 200,185 |
| 2015-11-05 | $23.54 | $23.60 | $23.53 | $23.56 | $40.67 | 214,122 |
| 2015-11-04 | $23.56 | $23.58 | $23.54 | $23.56 | $40.67 | 47,778 |
| 2015-11-03 | $23.65 | $23.65 | $23.50 | $23.57 | $40.69 | 1,214,655 |
| 2015-11-02 | $23.67 | $23.67 | $23.57 | $23.61 | $40.76 | 186,670 |
| 2015-10-30 | $23.73 | $23.73 | $23.64 | $23.67 | $40.78 | 63,733 |
| 2015-10-29 | $23.74 | $23.74 | $23.62 | $23.66 | $40.77 | 138,810 |
| 2015-10-28 | $23.70 | $23.73 | $23.66 | $23.67 | $40.78 | 70,508 |
| 2015-10-27 | $23.69 | $23.72 | $23.67 | $23.72 | $40.87 | 102,637 |
| 2015-10-26 | $23.68 | $23.70 | $23.66 | $23.70 | $40.84 | 82,166 |
| 2015-10-23 | $23.67 | $23.68 | $23.62 | $23.67 | $40.78 | 118,059 |
| 2015-10-22 | $23.69 | $23.72 | $23.63 | $23.67 | $40.78 | 329,671 |
| 2015-10-21 | $23.67 | $23.76 | $23.58 | $23.67 | $40.78 | 1,016,356 |
| 2015-10-20 | $23.64 | $23.65 | $23.58 | $23.61 | $40.68 | 193,875 |
| 2015-10-19 | $23.70 | $23.70 | $23.61 | $23.64 | $40.73 | 108,900 |
| 2015-10-16 | $23.68 | $23.69 | $23.66 | $23.67 | $40.78 | 52,375 |
| 2015-10-15 | $23.67 | $23.70 | $23.61 | $23.64 | $40.73 | 185,319 |
| 2015-10-14 | $23.63 | $23.70 | $23.63 | $23.69 | $40.82 | 78,630 |
| 2015-10-13 | $23.67 | $23.68 | $23.62 | $23.65 | $40.75 | 83,425 |
| 2015-10-12 | $23.63 | $23.65 | $23.60 | $23.64 | $40.73 | 114,103 |
| 2015-10-09 | $23.61 | $23.63 | $23.56 | $23.60 | $40.66 | 70,477 |
| 2015-10-08 | $23.60 | $23.64 | $23.58 | $23.58 | $40.63 | 198,858 |
| 2015-10-07 | $23.59 | $23.63 | $23.59 | $23.63 | $40.72 | 90,330 |
| 2015-10-06 | $23.63 | $23.66 | $23.62 | $23.66 | $40.77 | 67,588 |
| 2015-10-05 | $23.61 | $23.71 | $23.61 | $23.62 | $40.70 | 171,301 |
| 2015-10-02 | $23.64 | $23.70 | $23.63 | $23.65 | $40.75 | 108,826 |
| 2015-10-01 | $23.57 | $23.62 | $23.55 | $23.59 | $40.65 | 186,372 |
| 2015-09-30 | $23.59 | $23.64 | $23.57 | $23.63 | $40.64 | 158,503 |
| 2015-09-29 | $23.55 | $23.64 | $23.55 | $23.60 | $40.59 | 76,357 |
| 2015-09-28 | $23.53 | $23.60 | $23.53 | $23.57 | $40.54 | 87,173 |
| 2015-09-25 | $23.52 | $23.54 | $23.49 | $23.52 | $40.45 | 83,466 |
| 2015-09-24 | $23.50 | $23.58 | $23.47 | $23.49 | $40.40 | 179,089 |
| 2015-09-23 | $23.47 | $23.49 | $23.43 | $23.46 | $40.35 | 67,560 |
| 2015-09-22 | $23.45 | $23.49 | $23.40 | $23.47 | $40.36 | 83,285 |
| 2015-09-21 | $23.38 | $23.39 | $23.36 | $23.38 | $40.21 | 141,373 |
| 2015-09-18 | $23.35 | $23.43 | $23.34 | $23.42 | $40.28 | 155,217 |
| 2015-09-17 | $23.23 | $23.34 | $23.23 | $23.33 | $40.12 | 278,202 |
| 2015-09-16 | $23.22 | $23.27 | $23.20 | $23.21 | $39.92 | 227,425 |
| 2015-09-15 | $23.31 | $23.31 | $23.19 | $23.20 | $39.90 | 142,093 |
| 2015-09-14 | $23.30 | $23.34 | $23.29 | $23.31 | $40.09 | 122,648 |
| 2015-09-11 | $23.29 | $23.35 | $23.29 | $23.30 | $40.07 | 100,009 |
| 2015-09-10 | $23.33 | $23.33 | $23.29 | $23.29 | $40.05 | 94,980 |
| 2015-09-09 | $23.31 | $23.37 | $23.28 | $23.35 | $40.16 | 173,758 |
| 2015-09-08 | $23.33 | $23.34 | $23.27 | $23.28 | $40.04 | 109,250 |
VanEck Intermediate Muni ETF (ITM) News Headlines
Recent VanEck Intermediate Muni ETF (ITM) News
Similar Companies to VanEck Intermediate Muni ETF (ITM) 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 | -- | -- | -- |