Schwab US Aggregate Bond ETF (SCHZ) Exchange: NYSE ARCA
Data as of Nov. 4, 2025
$23.42 ($-0.11) -0.47%
Schwab US Aggregate Bond ETF - Daily Information
Click for more stock information on Schwab US Aggregate Bond ETF.| Daily Information | Data | 
|---|---|
| Date | Nov. 4, 2025 | 
| Open | $23.40 | 
| Previous Close | $23.42 | 
| High | $23.43 | 
| Low | $23.39 | 
| Adjusted Open | $23.40 | 
| Previous Adjusted Close | $23.42 | 
| Adjusted High | $23.43 | 
| Adjusted Low | $23.39 | 
About Schwab US Aggregate Bond ETF (SCHZ)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Aggregate Bond Index†. The index is a broad-based benchmark measuring the performance of the U.S. investment grade, taxable bond market, including U.S. Treasuries, government-related and corporate bonds, mortgage pass-through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly available for sale in the United States. To be eligible for inclusion in the index, securities must be fixed-rate, non-convertible, U.S. dollar denominated with at least $300 million or more of outstanding face value and have one or more years remaining to maturity. The index excludes certain types of securities, including tax-exempt state and local government series bonds, structured notes embedded with swaps or other special features, private placements, floating-rate securities, inflation-linked bonds and Eurobonds. The index is market capitalization weighted and the securities in the index are updated on the last business day of each month. As of December 31, 2019, there were approximately 10,982 securities in the index. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index, including TBA transactions, as defined below. The fund will notify its shareholders at least 60 days before changing this policy. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in its index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index; (b) high-quality liquid investments, such as securities issued by the U.S. government, its agencies or instrumentalities, including obligations that are not guaranteed by the U.S. Treasury, and obligations that are issued by private issuers; (c) other investment companies; and (d) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to help manage interest rate exposure. The fund may also invest in cash and cash equivalents, including money market funds, and lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it is not possible or practical to purchase all of the securities in the index, the fund’s investment adviser will seek to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities that, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including interest rate and yield curve risk, maturity exposures, industry, sector and issuer weights, credit quality, and other risk factors and characteristics. The fund expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The fund generally expects that its weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 5.80 years. As of December 31, 2019, approximately 27.03% of the bonds represented in the index were U.S. fixed-rate agency mortgage pass-through securities. U.S. fixed-rate agency mortgage pass-through securities are securities issued by entities such as the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac) that are backed by pools of mortgages. Most transactions in fixed-rate mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, and are often referred to as “to-be-announced transactions” or “TBA transactions.” In a TBA transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to settlement date; however, it is not anticipated that the fund will receive the pools, but will instead participate in rolling TBA transactions. The fund anticipates that it may enter into such contracts on a regular basis. This may result in a significantly higher portfolio turnover for the fund than a typical index fund. The fund, pending settlement of such contracts, will invest its assets in high-quality liquid short-term instruments, including Treasury securities and shares of money market mutual funds. The fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the fund’s own fees and expenses. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that its index is so concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with its index, including the degree to which the fund uses a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab U.S. Aggregate Bond ETF is not sponsored, endorsed, sold or promoted by Bloomberg or Barclays. Neither Bloomberg nor Barclays endorses or recommends the fund. Neither Bloomberg nor Barclays guarantees the timeliness, accurateness or completeness of any data or information relating to the Bloomberg Barclays Indices, and neither shall be liable in any way in respect of the use or accuracy of the Bloomberg Barclays Indices.
Invest in Schwab US Aggregate Bond ETF (SCHZ)
Historical Stock Data for Schwab US Aggregate Bond ETF (SCHZ)
| Date | Open | High | Low | Close | Adj.Close | Volume | 
|---|---|---|---|---|---|---|
| 2025-11-03 | $23.40 | $23.43 | $23.39 | $23.42 | $23.42 | 1,854,440 | 
| 2025-10-31 | $23.56 | $23.57 | $23.51 | $23.53 | $23.53 | 1,836,968 | 
| 2025-10-30 | $23.51 | $23.58 | $23.50 | $23.54 | $23.54 | 1,647,268 | 
| 2025-10-29 | $23.69 | $23.70 | $23.57 | $23.59 | $23.59 | 1,467,570 | 
| 2025-10-28 | $23.67 | $23.71 | $23.67 | $23.69 | $23.69 | 1,787,980 | 
| 2025-10-27 | $23.66 | $23.69 | $23.62 | $23.68 | $23.68 | 1,233,214 | 
| 2025-10-24 | $23.69 | $23.69 | $23.64 | $23.67 | $23.67 | 932,080 | 
| 2025-10-23 | $23.66 | $23.68 | $23.63 | $23.65 | $23.65 | 1,022,633 | 
| 2025-10-22 | $23.68 | $23.70 | $23.66 | $23.70 | $23.70 | 1,215,065 | 
| 2025-10-21 | $23.70 | $23.71 | $23.67 | $23.69 | $23.69 | 1,596,721 | 
| 2025-10-20 | $23.65 | $23.67 | $23.63 | $23.66 | $23.66 | 1,244,020 | 
| 2025-10-17 | $23.64 | $23.64 | $23.60 | $23.63 | $23.63 | 1,611,509 | 
| 2025-10-16 | $23.56 | $23.66 | $23.56 | $23.66 | $23.66 | 1,918,622 | 
| 2025-10-15 | $23.59 | $23.62 | $23.55 | $23.58 | $23.58 | 1,381,129 | 
| 2025-10-14 | $23.53 | $23.58 | $23.52 | $23.57 | $23.57 | 1,508,741 | 
| 2025-10-13 | $23.50 | $23.54 | $23.49 | $23.54 | $23.54 | 765,729 | 
| 2025-10-10 | $23.47 | $23.53 | $23.46 | $23.51 | $23.51 | 1,396,956 | 
| 2025-10-09 | $23.43 | $23.43 | $23.40 | $23.42 | $23.42 | 838,614 | 
| 2025-10-08 | $23.48 | $23.50 | $23.43 | $23.44 | $23.44 | 1,154,865 | 
| 2025-10-07 | $23.43 | $23.45 | $23.40 | $23.44 | $23.44 | 1,416,874 | 
| 2025-10-06 | $23.40 | $23.44 | $23.38 | $23.40 | $23.40 | 1,053,031 | 
| 2025-10-03 | $23.48 | $23.49 | $23.43 | $23.45 | $23.45 | 959,180 | 
| 2025-10-02 | $23.44 | $23.48 | $23.43 | $23.48 | $23.48 | 1,543,296 | 
| 2025-10-01 | $23.45 | $23.58 | $23.41 | $23.45 | $23.45 | 1,748,497 | 
| 2025-09-30 | $23.48 | $23.55 | $23.45 | $23.47 | $23.47 | 1,871,740 | 
| 2025-09-29 | $23.45 | $23.48 | $23.44 | $23.48 | $23.48 | 1,068,499 | 
| 2025-09-26 | $23.43 | $23.46 | $23.40 | $23.42 | $23.42 | 1,120,849 | 
| 2025-09-25 | $23.41 | $23.45 | $23.37 | $23.41 | $23.41 | 1,294,017 | 
| 2025-09-24 | $23.46 | $23.47 | $23.43 | $23.44 | $23.44 | 1,735,452 | 
| 2025-09-23 | $23.47 | $23.49 | $23.44 | $23.49 | $23.49 | 1,306,388 | 
| 2025-09-22 | $23.46 | $23.55 | $23.43 | $23.45 | $23.45 | 1,387,292 | 
| 2025-09-19 | $23.48 | $23.52 | $23.45 | $23.47 | $23.47 | 1,046,988 | 
| 2025-09-18 | $23.48 | $23.50 | $23.45 | $23.48 | $23.48 | 3,346,710 | 
| 2025-09-17 | $23.61 | $23.65 | $23.51 | $23.55 | $23.55 | 1,341,783 | 
| 2025-09-16 | $23.58 | $23.60 | $23.55 | $23.58 | $23.58 | 2,053,201 | 
| 2025-09-15 | $23.56 | $23.58 | $23.55 | $23.58 | $23.58 | 1,006,590 | 
| 2025-09-12 | $23.52 | $23.54 | $23.48 | $23.52 | $23.52 | 990,851 | 
| 2025-09-11 | $23.53 | $23.59 | $23.53 | $23.55 | $23.55 | 990,239 | 
| 2025-09-10 | $23.51 | $23.55 | $23.49 | $23.52 | $23.52 | 1,151,272 | 
| 2025-09-09 | $23.50 | $23.52 | $23.45 | $23.47 | $23.47 | 1,783,355 | 
| 2025-09-08 | $23.49 | $23.51 | $23.47 | $23.51 | $23.51 | 1,579,762 | 
| 2025-09-05 | $23.44 | $23.46 | $23.42 | $23.43 | $23.43 | 1,758,788 | 
| 2025-09-04 | $23.28 | $23.32 | $23.25 | $23.31 | $23.31 | 1,920,531 | 
| 2025-09-03 | $23.16 | $23.25 | $23.16 | $23.24 | $23.24 | 1,317,967 | 
| 2025-09-02 | $23.14 | $23.16 | $23.12 | $23.16 | $23.16 | 1,895,982 | 
| 2025-08-29 | $23.28 | $23.31 | $23.26 | $23.29 | $23.29 | 2,791,877 | 
| 2025-08-28 | $23.28 | $23.32 | $23.26 | $23.32 | $23.32 | 1,345,031 | 
| 2025-08-27 | $23.22 | $23.28 | $23.21 | $23.28 | $23.28 | 1,448,609 | 
| 2025-08-26 | $23.23 | $23.26 | $23.20 | $23.26 | $23.26 | 1,288,689 | 
| 2025-08-25 | $23.24 | $23.25 | $23.21 | $23.22 | $23.22 | 1,631,177 | 
| 2025-08-22 | $23.18 | $23.28 | $23.15 | $23.26 | $23.26 | 1,358,946 | 
| 2025-08-21 | $23.16 | $23.18 | $23.11 | $23.14 | $23.14 | 943,717 | 
| 2025-08-20 | $23.18 | $23.21 | $23.16 | $23.19 | $23.19 | 1,495,882 | 
| 2025-08-19 | $23.16 | $23.18 | $23.15 | $23.18 | $23.18 | 889,251 | 
| 2025-08-18 | $23.18 | $23.19 | $23.11 | $23.14 | $23.14 | 988,473 | 
| 2025-08-15 | $23.17 | $23.19 | $23.14 | $23.16 | $23.16 | 1,180,017 | 
| 2025-08-14 | $23.21 | $23.22 | $23.17 | $23.19 | $23.19 | 1,164,888 | 
| 2025-08-13 | $23.23 | $23.27 | $23.23 | $23.26 | $23.26 | 1,062,386 | 
| 2025-08-12 | $23.15 | $23.17 | $23.12 | $23.17 | $23.17 | 958,763 | 
| 2025-08-11 | $23.17 | $23.19 | $23.15 | $23.18 | $23.18 | 1,092,066 | 
| 2025-08-08 | $23.18 | $23.25 | $23.14 | $23.16 | $23.16 | 996,207 | 
| 2025-08-07 | $23.21 | $23.24 | $23.19 | $23.21 | $23.21 | 1,609,803 | 
| 2025-08-06 | $23.19 | $23.23 | $23.14 | $23.22 | $23.22 | 1,688,702 | 
| 2025-08-05 | $23.19 | $23.24 | $23.18 | $23.24 | $23.24 | 1,450,868 | 
| 2025-08-04 | $23.22 | $23.23 | $23.18 | $23.22 | $23.22 | 1,262,073 | 
| 2025-08-01 | $23.13 | $23.21 | $23.10 | $23.21 | $23.21 | 1,503,406 | 
| 2025-07-31 | $23.12 | $23.14 | $23.08 | $23.10 | $23.02 | 2,384,419 | 
| 2025-07-30 | $23.08 | $23.17 | $23.07 | $23.08 | $23.08 | 1,385,111 | 
| 2025-07-29 | $23.04 | $23.15 | $23.04 | $23.15 | $23.15 | 1,340,228 | 
| 2025-07-28 | $23.03 | $23.04 | $23.01 | $23.03 | $23.03 | 1,117,838 | 
| 2025-07-25 | $23.01 | $23.07 | $23.00 | $23.07 | $23.07 | 994,565 | 
| 2025-07-24 | $22.98 | $23.04 | $22.96 | $23.01 | $23.01 | 1,283,819 | 
| 2025-07-23 | $23.06 | $23.07 | $23.03 | $23.04 | $23.04 | 1,119,183 | 
| 2025-07-22 | $23.06 | $23.11 | $23.05 | $23.10 | $23.10 | 777,329 | 
| 2025-07-21 | $23.06 | $23.08 | $23.04 | $23.05 | $23.05 | 1,035,823 | 
| 2025-07-18 | $23.00 | $23.01 | $22.96 | $22.98 | $22.98 | 840,495 | 
| 2025-07-17 | $22.94 | $23.00 | $22.92 | $22.95 | $22.95 | 1,102,838 | 
| 2025-07-16 | $22.93 | $22.96 | $22.87 | $22.93 | $22.93 | 2,235,064 | 
| 2025-07-15 | $22.99 | $22.99 | $22.88 | $22.90 | $22.90 | 1,181,496 | 
| 2025-07-14 | $22.95 | $23.00 | $22.93 | $22.97 | $22.97 | 1,889,051 | 
| 2025-07-11 | $22.99 | $23.00 | $22.96 | $22.98 | $22.98 | 1,087,796 | 
| 2025-07-10 | $23.05 | $23.07 | $23.02 | $23.07 | $23.07 | 1,418,756 | 
| 2025-07-09 | $22.99 | $23.07 | $22.98 | $23.07 | $23.07 | 998,434 | 
| 2025-07-08 | $22.94 | $22.97 | $22.93 | $22.97 | $22.97 | 1,365,614 | 
| 2025-07-07 | $23.03 | $23.03 | $22.97 | $23.00 | $23.00 | 1,203,272 | 
| 2025-07-03 | $23.07 | $23.09 | $23.05 | $23.05 | $23.05 | 939,393 | 
| 2025-07-02 | $23.09 | $23.12 | $23.07 | $23.12 | $23.12 | 1,060,037 | 
| 2025-07-01 | $23.15 | $23.17 | $23.10 | $23.15 | $23.15 | 1,738,549 | 
| 2025-06-30 | $23.19 | $23.25 | $23.17 | $23.24 | $23.16 | 2,994,497 | 
| 2025-06-27 | $23.16 | $23.21 | $23.14 | $23.15 | $23.15 | 1,486,690 | 
| 2025-06-26 | $23.16 | $23.20 | $23.12 | $23.19 | $23.19 | 1,206,369 | 
| 2025-06-25 | $23.09 | $23.13 | $23.06 | $23.13 | $23.13 | 998,509 | 
| 2025-06-24 | $23.03 | $23.14 | $23.01 | $23.14 | $23.14 | 1,382,706 | 
| 2025-06-23 | $23.03 | $23.10 | $23.02 | $23.05 | $23.05 | 723,793 | 
| 2025-06-20 | $22.95 | $23.02 | $22.93 | $22.98 | $22.98 | 836,309 | 
| 2025-06-18 | $23.00 | $23.02 | $22.95 | $22.98 | $22.98 | 670,036 | 
| 2025-06-17 | $22.93 | $22.97 | $22.90 | $22.96 | $22.96 | 783,478 | 
| 2025-06-16 | $22.88 | $22.96 | $22.88 | $22.88 | $22.88 | 1,216,563 | 
| 2025-06-13 | $22.97 | $22.98 | $22.88 | $22.93 | $22.93 | 1,105,257 | 
| 2025-06-12 | $22.99 | $23.02 | $22.96 | $23.02 | $23.02 | 1,326,247 | 
| 2025-06-11 | $22.89 | $22.94 | $22.87 | $22.94 | $22.94 | 1,111,432 | 
| 2025-06-10 | $22.86 | $22.88 | $22.82 | $22.84 | $22.84 | 1,031,645 | 
| 2025-06-09 | $22.77 | $22.83 | $22.76 | $22.82 | $22.82 | 1,084,265 | 
| 2025-06-06 | $22.82 | $22.89 | $22.75 | $22.77 | $22.77 | 2,840,735 | 
| 2025-06-05 | $22.93 | $22.97 | $22.88 | $22.90 | $22.90 | 2,180,169 | 
| 2025-06-04 | $22.88 | $22.96 | $22.83 | $22.94 | $22.94 | 2,939,044 | 
| 2025-06-03 | $22.84 | $22.87 | $22.79 | $22.82 | $22.82 | 1,274,916 | 
| 2025-06-02 | $22.84 | $22.85 | $22.78 | $22.81 | $22.81 | 1,072,503 | 
| 2025-05-30 | $22.93 | $22.97 | $22.90 | $22.96 | $22.88 | 4,165,281 | 
| 2025-05-29 | $22.88 | $22.93 | $22.87 | $22.91 | $22.83 | 1,944,859 | 
| 2025-05-28 | $22.85 | $22.86 | $22.80 | $22.83 | $22.75 | 1,707,328 | 
| 2025-05-27 | $22.84 | $22.89 | $22.81 | $22.87 | $22.79 | 1,571,616 | 
| 2025-05-23 | $22.79 | $22.80 | $22.74 | $22.77 | $22.77 | 1,038,262 | 
| 2025-05-22 | $22.66 | $22.74 | $22.64 | $22.73 | $22.73 | 1,215,598 | 
| 2025-05-21 | $22.75 | $22.77 | $22.65 | $22.67 | $22.67 | 1,910,532 | 
| 2025-05-20 | $22.81 | $22.85 | $22.78 | $22.82 | $22.82 | 3,092,127 | 
| 2025-05-19 | $22.75 | $22.87 | $22.73 | $22.87 | $22.87 | 1,699,749 | 
| 2025-05-16 | $22.91 | $22.99 | $22.86 | $22.86 | $22.86 | 981,921 | 
| 2025-05-15 | $22.80 | $22.86 | $22.77 | $22.84 | $22.84 | 2,461,500 | 
| 2025-05-14 | $22.78 | $22.80 | $22.72 | $22.74 | $22.74 | 1,297,392 | 
| 2025-05-13 | $22.85 | $22.86 | $22.78 | $22.81 | $22.81 | 1,219,102 | 
| 2025-05-12 | $22.82 | $22.87 | $22.81 | $22.83 | $22.83 | 1,281,962 | 
| 2025-05-09 | $22.92 | $22.95 | $22.89 | $22.89 | $22.89 | 1,075,450 | 
| 2025-05-08 | $23.00 | $23.01 | $22.88 | $22.89 | $22.89 | 1,020,267 | 
| 2025-05-07 | $22.98 | $23.03 | $22.98 | $23.01 | $23.01 | 1,354,106 | 
| 2025-05-06 | $22.90 | $22.97 | $22.87 | $22.97 | $22.97 | 1,381,102 | 
| 2025-05-05 | $22.93 | $22.93 | $22.87 | $22.91 | $22.91 | 1,127,969 | 
| 2025-05-02 | $22.96 | $23.02 | $22.91 | $22.95 | $22.95 | 1,825,187 | 
| 2025-05-01 | $23.14 | $23.15 | $23.01 | $23.04 | $23.04 | 1,353,696 | 
| 2025-04-30 | $23.19 | $23.23 | $23.16 | $23.20 | $23.12 | 1,223,341 | 
| 2025-04-29 | $23.09 | $23.21 | $23.09 | $23.21 | $23.13 | 690,132 | 
| 2025-04-28 | $23.08 | $23.16 | $23.07 | $23.16 | $23.08 | 900,839 | 
| 2025-04-25 | $23.07 | $23.10 | $23.04 | $23.08 | $23.08 | 619,488 | 
| 2025-04-24 | $22.97 | $23.02 | $22.96 | $23.02 | $23.02 | 1,454,368 | 
| 2025-04-23 | $23.00 | $23.07 | $22.86 | $22.88 | $22.88 | 1,966,013 | 
| 2025-04-22 | $22.82 | $22.88 | $22.82 | $22.83 | $22.83 | 903,190 | 
| 2025-04-21 | $22.86 | $22.92 | $22.80 | $22.80 | $22.80 | 780,730 | 
| 2025-04-17 | $22.98 | $22.99 | $22.91 | $22.93 | $22.93 | 633,732 | 
| 2025-04-16 | $22.92 | $22.99 | $22.89 | $22.96 | $22.96 | 986,128 | 
| 2025-04-15 | $22.85 | $22.95 | $22.85 | $22.92 | $22.92 | 943,981 | 
| 2025-04-14 | $22.81 | $22.89 | $22.79 | $22.85 | $22.85 | 1,545,235 | 
| 2025-04-11 | $22.64 | $22.76 | $22.53 | $22.72 | $22.72 | 1,473,760 | 
| 2025-04-10 | $22.86 | $22.92 | $22.74 | $22.74 | $22.74 | 1,302,892 | 
| 2025-04-09 | $22.74 | $22.96 | $22.64 | $22.93 | $22.93 | 2,458,906 | 
| 2025-04-08 | $22.97 | $23.07 | $22.88 | $22.90 | $22.90 | 1,508,131 | 
| 2025-04-07 | $23.24 | $23.27 | $23.00 | $23.00 | $23.00 | 3,763,096 | 
| 2025-04-04 | $23.40 | $23.47 | $23.28 | $23.28 | $23.28 | 1,958,063 | 
| 2025-04-03 | $23.31 | $23.36 | $23.27 | $23.28 | $23.28 | 1,678,525 | 
| 2025-04-02 | $23.23 | $23.23 | $23.10 | $23.15 | $23.15 | 844,102 | 
| 2025-04-01 | $23.16 | $23.22 | $23.13 | $23.18 | $23.18 | 2,286,265 | 
| 2025-03-31 | $23.18 | $23.22 | $23.13 | $23.16 | $23.09 | 3,559,251 | 
| 2025-03-28 | $23.08 | $23.15 | $23.07 | $23.13 | $23.13 | 1,011,746 | 
| 2025-03-27 | $23.00 | $23.02 | $22.98 | $23.00 | $23.00 | 1,096,858 | 
| 2025-03-26 | $23.04 | $23.05 | $22.99 | $23.02 | $23.02 | 1,435,473 | 
| 2025-03-25 | $23.06 | $23.09 | $23.03 | $23.07 | $23.07 | 1,083,734 | 
| 2025-03-24 | $23.10 | $23.10 | $23.03 | $23.04 | $23.04 | 1,014,940 | 
| 2025-03-21 | $23.18 | $23.20 | $23.14 | $23.15 | $23.15 | 1,024,165 | 
| 2025-03-20 | $23.24 | $23.24 | $23.14 | $23.16 | $23.16 | 1,207,730 | 
| 2025-03-19 | $23.07 | $23.16 | $23.03 | $23.14 | $23.14 | 1,044,869 | 
| 2025-03-18 | $23.03 | $23.11 | $23.03 | $23.09 | $23.09 | 1,025,755 | 
| 2025-03-17 | $23.08 | $23.11 | $23.04 | $23.06 | $23.06 | 1,108,546 | 
| 2025-03-14 | $23.05 | $23.06 | $23.02 | $23.03 | $23.03 | 692,213 | 
| 2025-03-13 | $22.99 | $23.08 | $22.96 | $23.06 | $23.06 | 743,332 | 
| 2025-03-12 | $23.02 | $23.10 | $23.00 | $23.01 | $23.01 | 10,673,443 | 
| 2025-03-11 | $23.14 | $23.18 | $23.06 | $23.06 | $23.06 | 2,085,090 | 
| 2025-03-10 | $23.13 | $23.18 | $23.12 | $23.15 | $23.15 | 1,102,286 | 
| 2025-03-07 | $23.16 | $23.17 | $23.02 | $23.03 | $23.03 | 1,581,692 | 
| 2025-03-06 | $23.07 | $23.10 | $23.00 | $23.06 | $23.06 | 1,165,585 | 
| 2025-03-05 | $23.17 | $23.20 | $23.08 | $23.10 | $23.10 | 1,270,292 | 
| 2025-03-04 | $23.24 | $23.28 | $23.14 | $23.17 | $23.17 | 1,960,407 | 
| 2025-03-03 | $23.12 | $23.24 | $23.11 | $23.24 | $23.24 | 2,552,981 | 
| 2025-02-28 | $23.20 | $23.27 | $23.18 | $23.26 | $23.18 | 4,355,835 | 
| 2025-02-27 | $23.13 | $23.18 | $23.12 | $23.15 | $23.07 | 1,376,183 | 
| 2025-02-26 | $23.14 | $23.20 | $23.11 | $23.18 | $23.10 | 848,645 | 
| 2025-02-25 | $23.11 | $23.15 | $23.09 | $23.15 | $23.07 | 1,068,811 | 
| 2025-02-24 | $22.96 | $23.02 | $22.93 | $23.00 | $22.93 | 937,131 | 
| 2025-02-21 | $22.90 | $23.00 | $22.89 | $22.97 | $22.90 | 1,058,209 | 
| 2025-02-20 | $22.85 | $22.88 | $22.84 | $22.87 | $22.80 | 934,404 | 
| 2025-02-19 | $22.79 | $22.84 | $22.76 | $22.84 | $22.77 | 972,762 | 
| 2025-02-18 | $22.84 | $22.86 | $22.79 | $22.81 | $22.74 | 1,431,091 | 
| 2025-02-14 | $22.90 | $22.94 | $22.87 | $22.89 | $22.82 | 924,312 | 
| 2025-02-13 | $22.76 | $22.83 | $22.74 | $22.81 | $22.74 | 1,309,684 | 
| 2025-02-12 | $22.67 | $22.73 | $22.63 | $22.68 | $22.61 | 1,427,052 | 
| 2025-02-11 | $22.80 | $22.82 | $22.77 | $22.78 | $22.71 | 956,517 | 
| 2025-02-10 | $22.85 | $22.88 | $22.82 | $22.83 | $22.76 | 1,131,150 | 
| 2025-02-07 | $22.84 | $22.86 | $22.80 | $22.84 | $22.77 | 1,622,880 | 
| 2025-02-06 | $22.90 | $22.93 | $22.87 | $22.90 | $22.83 | 1,600,456 | 
| 2025-02-05 | $22.87 | $22.95 | $22.82 | $22.90 | $22.83 | 1,254,308 | 
| 2025-02-04 | $22.73 | $22.81 | $22.72 | $22.79 | $22.72 | 1,542,323 | 
| 2025-02-03 | $22.77 | $22.85 | $22.73 | $22.76 | $22.69 | 2,349,947 | 
| 2025-01-31 | $22.88 | $22.91 | $22.80 | $22.83 | $22.67 | 9,042,722 | 
| 2025-01-30 | $22.88 | $22.91 | $22.85 | $22.88 | $22.72 | 952,517 | 
| 2025-01-29 | $22.86 | $22.88 | $22.79 | $22.84 | $22.68 | 1,111,836 | 
| 2025-01-28 | $22.82 | $22.86 | $22.80 | $22.86 | $22.70 | 1,155,520 | 
| 2025-01-27 | $22.84 | $22.87 | $22.80 | $22.86 | $22.70 | 1,869,850 | 
| 2025-01-24 | $22.70 | $22.76 | $22.70 | $22.74 | $22.58 | 2,088,029 | 
| 2025-01-23 | $22.67 | $22.72 | $22.67 | $22.71 | $22.55 | 1,342,321 | 
| 2025-01-22 | $22.79 | $22.79 | $22.73 | $22.75 | $22.59 | 1,265,558 | 
| 2025-01-21 | $22.83 | $22.83 | $22.76 | $22.79 | $22.63 | 1,935,234 | 
| 2025-01-17 | $22.76 | $22.76 | $22.70 | $22.72 | $22.56 | 1,172,162 | 
| 2025-01-16 | $22.65 | $22.74 | $22.62 | $22.72 | $22.56 | 1,387,126 | 
| 2025-01-15 | $22.65 | $22.69 | $22.63 | $22.67 | $22.51 | 1,318,784 | 
| 2025-01-14 | $22.46 | $22.48 | $22.44 | $22.48 | $22.32 | 2,158,845 | 
| 2025-01-13 | $22.49 | $22.49 | $22.43 | $22.46 | $22.30 | 3,175,837 | 
| 2025-01-10 | $22.51 | $22.55 | $22.47 | $22.49 | $22.33 | 1,444,695 | 
| 2025-01-08 | $22.57 | $22.61 | $22.55 | $22.61 | $22.45 | 1,426,403 | 
| 2025-01-07 | $22.65 | $22.66 | $22.56 | $22.59 | $22.43 | 1,423,919 | 
| 2025-01-06 | $22.69 | $22.69 | $22.63 | $22.66 | $22.50 | 1,077,499 | 
| 2025-01-03 | $22.74 | $22.75 | $22.67 | $22.68 | $22.52 | 1,195,413 | 
| 2025-01-02 | $22.74 | $22.78 | $22.68 | $22.71 | $22.55 | 916,343 | 
| 2024-12-31 | $22.77 | $22.78 | $22.69 | $22.70 | $22.54 | 2,751,549 | 
| 2024-12-30 | $22.72 | $22.75 | $22.71 | $22.73 | $22.57 | 2,455,072 | 
| 2024-12-27 | $22.69 | $22.71 | $22.63 | $22.63 | $22.63 | 4,396,287 | 
| 2024-12-26 | $22.62 | $22.70 | $22.60 | $22.70 | $22.70 | 1,698,102 | 
| 2024-12-24 | $22.61 | $22.68 | $22.61 | $22.67 | $22.67 | 758,800 | 
| 2024-12-23 | $22.71 | $22.72 | $22.64 | $22.65 | $22.65 | 3,338,355 | 
| 2024-12-20 | $22.74 | $22.79 | $22.71 | $22.73 | $22.73 | 1,735,992 | 
| 2024-12-19 | $22.75 | $22.77 | $22.70 | $22.74 | $22.66 | 1,918,859 | 
| 2024-12-18 | $22.97 | $23.01 | $22.80 | $22.81 | $22.73 | 2,645,712 | 
| 2024-12-17 | $22.99 | $23.01 | $22.96 | $22.99 | $22.91 | 2,743,579 | 
| 2024-12-16 | $23.00 | $23.00 | $22.95 | $22.98 | $22.90 | 1,425,370 | 
| 2024-12-13 | $23.03 | $23.03 | $22.95 | $22.96 | $22.96 | 884,770 | 
| 2024-12-12 | $23.10 | $23.12 | $23.04 | $23.05 | $23.05 | 1,631,979 | 
| 2024-12-11 | $23.23 | $23.26 | $23.14 | $23.15 | $23.15 | 1,347,348 | 
| 2024-12-10 | $23.20 | $23.22 | $23.17 | $23.21 | $23.21 | 1,173,504 | 
| 2024-12-09 | $23.26 | $23.28 | $23.22 | $23.23 | $23.23 | 1,262,709 | 
| 2024-12-06 | $23.30 | $23.31 | $23.25 | $23.28 | $23.28 | 1,420,902 | 
| 2024-12-05 | $23.20 | $23.24 | $23.18 | $23.24 | $23.24 | 1,667,469 | 
| 2024-12-04 | $23.12 | $23.24 | $23.10 | $23.23 | $23.23 | 1,027,721 | 
| 2024-12-03 | $23.24 | $23.25 | $23.13 | $23.14 | $23.14 | 1,556,964 | 
| 2024-12-02 | $23.21 | $23.26 | $23.09 | $23.21 | $23.21 | 1,901,134 | 
| 2024-11-29 | $23.25 | $23.27 | $23.23 | $23.27 | $23.27 | 2,162,706 | 
| 2024-11-27 | $23.16 | $23.20 | $23.14 | $23.17 | $23.17 | 706,246 | 
| 2024-11-26 | $23.13 | $23.15 | $23.05 | $23.11 | $23.11 | 1,160,572 | 
| 2024-11-25 | $23.12 | $23.15 | $23.08 | $23.15 | $23.15 | 1,028,364 | 
| 2024-11-22 | $22.95 | $22.97 | $22.92 | $22.93 | $22.93 | 859,937 | 
| 2024-11-21 | $22.93 | $22.99 | $22.91 | $22.92 | $22.92 | 1,106,617 | 
| 2024-11-20 | $22.94 | $22.97 | $22.89 | $22.93 | $22.93 | 1,106,017 | 
| 2024-11-19 | $22.99 | $23.00 | $22.95 | $22.97 | $22.97 | 1,384,679 | 
| 2024-11-18 | $22.89 | $22.94 | $22.84 | $22.93 | $22.93 | 1,313,773 | 
| 2024-11-15 | $22.87 | $22.95 | $22.81 | $22.89 | $22.89 | 976,947 | 
| 2024-11-14 | $22.95 | $22.98 | $22.88 | $22.90 | $22.90 | 1,283,568 | 
| 2024-11-13 | $23.02 | $23.05 | $22.88 | $22.91 | $22.91 | 1,313,988 | 
| 2024-11-12 | $22.98 | $23.02 | $22.89 | $22.91 | $22.91 | 1,293,523 | 
| 2024-11-11 | $23.06 | $23.09 | $23.02 | $23.04 | $23.04 | 1,210,065 | 
| 2024-11-08 | $23.10 | $23.15 | $23.06 | $23.08 | $23.08 | 3,424,538 | 
| 2024-11-07 | $22.96 | $23.08 | $22.93 | $23.06 | $23.06 | 1,284,079 | 
| 2024-11-06 | $22.84 | $22.93 | $22.82 | $22.89 | $22.89 | 1,741,280 | 
| 2024-11-05 | $23.00 | $23.07 | $22.94 | $23.07 | $23.07 | 1,009,763 | 
| 2024-11-04 | $23.03 | $23.06 | $22.97 | $23.02 | $23.02 | 1,804,356 | 
| 2024-11-01 | $23.05 | $23.08 | $22.91 | $22.92 | $22.92 | 1,763,446 | 
| 2024-10-31 | $23.07 | $23.12 | $23.02 | $23.09 | $23.01 | 1,846,506 | 
| 2024-10-30 | $23.16 | $23.21 | $23.08 | $23.09 | $23.01 | 849,119 | 
| 2024-10-29 | $23.02 | $23.12 | $23.01 | $23.12 | $23.04 | 1,412,493 | 
| 2024-10-28 | $23.15 | $23.15 | $23.06 | $23.10 | $23.02 | 1,078,682 | 
| 2024-10-25 | $23.22 | $23.22 | $23.11 | $23.14 | $23.14 | 1,102,059 | 
| 2024-10-24 | $23.15 | $23.22 | $23.13 | $23.17 | $23.17 | 777,515 | 
| 2024-10-23 | $23.11 | $23.16 | $23.10 | $23.14 | $23.14 | 703,119 | 
| 2024-10-22 | $23.24 | $23.24 | $23.16 | $23.19 | $23.19 | 714,616 | 
| 2024-10-21 | $23.27 | $23.27 | $23.18 | $23.19 | $23.19 | 1,119,748 | 
| 2024-10-18 | $23.36 | $23.39 | $23.35 | $23.35 | $23.35 | 615,593 | 
| 2024-10-17 | $23.37 | $23.41 | $23.32 | $23.34 | $23.34 | 767,942 | 
| 2024-10-16 | $23.45 | $23.49 | $23.42 | $23.44 | $23.44 | 608,000 | 
| 2024-10-15 | $23.42 | $23.44 | $23.38 | $23.42 | $23.42 | 1,519,911 | 
| 2024-10-14 | $23.27 | $23.36 | $23.26 | $23.33 | $23.33 | 647,633 | 
| 2024-10-11 | $23.36 | $23.38 | $23.27 | $23.36 | $23.36 | 584,662 | 
| 2024-10-10 | $46.66 | $46.82 | $46.57 | $46.68 | $23.34 | 832,020 | 
| 2024-10-09 | $46.82 | $46.91 | $46.67 | $46.71 | $23.36 | 711,762 | 
| 2024-10-08 | $46.70 | $46.82 | $46.68 | $46.82 | $23.41 | 864,006 | 
| 2024-10-07 | $46.77 | $46.82 | $46.69 | $46.76 | $23.38 | 3,255,822 | 
| 2024-10-04 | $46.92 | $47.13 | $46.87 | $46.88 | $23.44 | 687,558 | 
| 2024-10-03 | $47.42 | $47.42 | $47.21 | $47.22 | $23.61 | 810,074 | 
| 2024-10-02 | $47.33 | $47.43 | $47.26 | $47.43 | $23.72 | 1,634,570 | 
| 2024-10-01 | $47.51 | $47.60 | $47.44 | $47.53 | $23.77 | 950,552 | 
| 2024-09-30 | $47.58 | $47.62 | $47.46 | $47.52 | $23.69 | 1,523,896 | 
| 2024-09-27 | $47.57 | $47.65 | $47.54 | $47.62 | $23.74 | 612,322 | 
| 2024-09-26 | $47.52 | $47.63 | $47.40 | $47.49 | $23.68 | 1,058,270 | 
| 2024-09-25 | $47.58 | $47.60 | $47.48 | $47.51 | $23.69 | 858,926 | 
| 2024-09-24 | $47.52 | $47.68 | $47.48 | $47.67 | $23.77 | 821,318 | 
| 2024-09-23 | $47.55 | $47.67 | $47.47 | $47.60 | $23.73 | 997,660 | 
| 2024-09-20 | $47.59 | $47.69 | $47.54 | $47.65 | $47.65 | 362,014 | 
| 2024-09-19 | $47.59 | $48.30 | $47.56 | $47.66 | $47.66 | 531,582 | 
| 2024-09-18 | $47.71 | $47.88 | $47.61 | $47.69 | $47.69 | 631,527 | 
| 2024-09-17 | $47.87 | $47.90 | $47.77 | $47.79 | $47.79 | 559,538 | 
| 2024-09-16 | $47.78 | $48.00 | $47.74 | $47.87 | $47.87 | 467,177 | 
| 2024-09-13 | $47.75 | $47.78 | $47.68 | $47.72 | $47.72 | 470,347 | 
| 2024-09-12 | $47.69 | $47.75 | $47.56 | $47.66 | $47.66 | 524,879 | 
| 2024-09-11 | $47.61 | $47.79 | $47.61 | $47.70 | $47.70 | 556,667 | 
| 2024-09-10 | $47.55 | $47.72 | $47.53 | $47.72 | $47.72 | 440,355 | 
| 2024-09-09 | $47.45 | $47.59 | $47.42 | $47.55 | $47.55 | 693,975 | 
| 2024-09-06 | $47.44 | $47.67 | $47.36 | $47.48 | $47.48 | 1,625,636 | 
| 2024-09-05 | $47.39 | $47.44 | $47.27 | $47.43 | $47.43 | 1,402,214 | 
| 2024-09-04 | $47.12 | $47.32 | $47.11 | $47.31 | $47.31 | 700,210 | 
| 2024-09-03 | $47.07 | $47.13 | $47.02 | $47.10 | $47.10 | 773,499 | 
| 2024-08-30 | $47.17 | $47.22 | $47.02 | $47.04 | $47.04 | 564,508 | 
| 2024-08-29 | $47.14 | $47.18 | $47.09 | $47.17 | $47.17 | 278,719 | 
| 2024-08-28 | $47.25 | $47.28 | $47.20 | $47.22 | $47.22 | 365,222 | 
| 2024-08-27 | $47.20 | $47.28 | $47.13 | $47.27 | $47.27 | 364,772 | 
| 2024-08-26 | $47.39 | $47.39 | $47.24 | $47.24 | $47.24 | 342,115 | 
| 2024-08-23 | $47.17 | $47.32 | $47.13 | $47.32 | $47.32 | 341,869 | 
| 2024-08-22 | $47.25 | $47.25 | $47.04 | $47.08 | $47.08 | 557,742 | 
| 2024-08-21 | $47.22 | $47.35 | $47.14 | $47.28 | $47.28 | 543,515 | 
| 2024-08-20 | $47.13 | $47.19 | $47.09 | $47.18 | $47.18 | 566,400 | 
| 2024-08-19 | $46.97 | $47.09 | $46.95 | $47.05 | $47.05 | 515,214 | 
| 2024-08-16 | $46.94 | $46.98 | $46.86 | $46.98 | $46.98 | 441,239 | 
| 2024-08-15 | $46.78 | $46.88 | $46.76 | $46.88 | $46.88 | 531,886 | 
| 2024-08-14 | $47.00 | $47.12 | $47.00 | $47.07 | $47.07 | 585,876 | 
| 2024-08-13 | $46.96 | $47.00 | $46.90 | $46.99 | $46.99 | 502,837 | 
| 2024-08-12 | $46.72 | $46.83 | $46.66 | $46.82 | $46.82 | 369,895 | 
| 2024-08-09 | $46.76 | $46.78 | $46.70 | $46.73 | $46.73 | 291,509 | 
| 2024-08-08 | $46.52 | $46.60 | $46.50 | $46.58 | $46.58 | 543,429 | 
| 2024-08-07 | $46.70 | $46.74 | $46.58 | $46.62 | $46.62 | 608,421 | 
| 2024-08-06 | $47.06 | $47.06 | $46.76 | $46.78 | $46.78 | 466,296 | 
| 2024-08-05 | $47.33 | $47.33 | $46.93 | $47.06 | $47.06 | 726,892 | 
| 2024-08-02 | $46.88 | $47.11 | $46.83 | $47.11 | $47.11 | 636,804 | 
| 2024-08-01 | $46.47 | $46.61 | $46.47 | $46.54 | $46.54 | 557,061 | 
| 2024-07-31 | $46.38 | $46.53 | $46.31 | $46.52 | $46.37 | 736,805 | 
| 2024-07-30 | $46.24 | $46.29 | $46.09 | $46.25 | $46.10 | 458,366 | 
| 2024-07-29 | $46.19 | $46.23 | $46.16 | $46.21 | $46.21 | 470,318 | 
| 2024-07-26 | $46.12 | $46.15 | $46.08 | $46.15 | $46.15 | 270,100 | 
| 2024-07-25 | $45.91 | $46.05 | $45.89 | $45.95 | $45.95 | 610,369 | 
| 2024-07-24 | $46.09 | $46.09 | $45.85 | $45.85 | $45.85 | 377,256 | 
| 2024-07-23 | $46.03 | $46.08 | $45.99 | $46.00 | $46.00 | 535,599 | 
| 2024-07-22 | $46.06 | $46.08 | $45.93 | $45.99 | $45.99 | 1,516,514 | 
| 2024-07-19 | $46.02 | $46.04 | $45.98 | $46.02 | $46.02 | 154,978 | 
| 2024-07-18 | $46.17 | $46.24 | $46.10 | $46.12 | $46.12 | 372,485 | 
| 2024-07-17 | $46.12 | $46.26 | $46.10 | $46.24 | $46.24 | 531,180 | 
| 2024-07-16 | $46.09 | $46.21 | $46.06 | $46.20 | $46.20 | 359,072 | 
| 2024-07-15 | $46.10 | $46.11 | $46.01 | $46.04 | $46.04 | 459,604 | 
| 2024-07-12 | $46.08 | $46.18 | $46.06 | $46.18 | $46.18 | 449,303 | 
| 2024-07-11 | $46.06 | $46.13 | $46.02 | $46.02 | $46.02 | 777,984 | 
| 2024-07-10 | $45.80 | $45.84 | $45.76 | $45.83 | $45.83 | 347,206 | 
| 2024-07-09 | $45.77 | $45.80 | $45.67 | $45.76 | $45.76 | 376,937 | 
| 2024-07-08 | $45.79 | $45.82 | $45.73 | $45.81 | $45.81 | 486,626 | 
| 2024-07-05 | $45.71 | $45.82 | $45.68 | $45.79 | $45.79 | 569,014 | 
| 2024-07-03 | $45.44 | $45.59 | $45.41 | $45.59 | $45.59 | 225,932 | 
| 2024-07-02 | $45.30 | $45.37 | $45.26 | $45.32 | $45.32 | 544,642 | 
| 2024-07-01 | $45.25 | $45.35 | $45.16 | $45.20 | $45.20 | 1,908,994 | 
| 2024-06-28 | $45.82 | $45.90 | $45.58 | $45.58 | $45.44 | 897,751 | 
| 2024-06-27 | $45.80 | $45.83 | $45.78 | $45.80 | $45.66 | 470,958 | 
| 2024-06-26 | $45.78 | $45.78 | $45.69 | $45.70 | $45.56 | 370,124 | 
| 2024-06-25 | $45.90 | $45.93 | $45.86 | $45.93 | $45.79 | 534,281 | 
| 2024-06-24 | $45.92 | $45.94 | $45.87 | $45.93 | $45.79 | 617,724 | 
| 2024-06-21 | $45.94 | $45.97 | $45.83 | $45.91 | $45.77 | 692,900 | 
| 2024-06-20 | $45.79 | $45.89 | $45.76 | $45.89 | $45.75 | 647,781 | 
| 2024-06-18 | $45.95 | $46.00 | $45.84 | $45.99 | $45.85 | 343,853 | 
| 2024-06-17 | $45.78 | $45.81 | $45.73 | $45.80 | $45.66 | 249,218 | 
| 2024-06-14 | $45.96 | $46.00 | $45.91 | $45.97 | $45.83 | 332,344 | 
| 2024-06-13 | $45.85 | $45.95 | $45.79 | $45.91 | $45.77 | 471,917 | 
| 2024-06-12 | $45.80 | $45.90 | $45.66 | $45.66 | $45.52 | 364,350 | 
| 2024-06-11 | $45.35 | $45.49 | $45.31 | $45.49 | $45.35 | 353,845 | 
| 2024-06-10 | $45.31 | $45.42 | $45.25 | $45.28 | $45.14 | 329,192 | 
| 2024-06-07 | $45.43 | $45.43 | $45.35 | $45.37 | $45.37 | 757,682 | 
| 2024-06-06 | $45.64 | $45.76 | $45.61 | $45.72 | $45.72 | 605,258 | 
| 2024-06-05 | $45.63 | $45.73 | $45.53 | $45.73 | $45.73 | 368,919 | 
| 2024-06-04 | $45.52 | $45.65 | $45.49 | $45.61 | $45.61 | 771,590 | 
| 2024-06-03 | $45.30 | $45.43 | $45.24 | $45.43 | $45.43 | 705,859 | 
| 2024-05-31 | $45.28 | $45.35 | $45.26 | $45.34 | $45.34 | 991,524 | 
| 2024-05-30 | $45.04 | $45.18 | $45.04 | $45.17 | $45.17 | 408,297 | 
| 2024-05-29 | $45.02 | $45.03 | $44.89 | $44.95 | $44.95 | 365,074 | 
| 2024-05-28 | $45.37 | $45.38 | $45.13 | $45.15 | $45.15 | 361,633 | 
| 2024-05-24 | $45.30 | $45.36 | $45.25 | $45.36 | $45.36 | 239,409 | 
| 2024-05-23 | $45.45 | $45.45 | $45.24 | $45.29 | $45.29 | 412,633 | 
| 2024-05-22 | $45.44 | $45.48 | $45.38 | $45.44 | $45.44 | 284,090 | 
| 2024-05-21 | $45.50 | $45.51 | $45.45 | $45.50 | $45.50 | 326,347 | 
| 2024-05-20 | $45.42 | $45.43 | $45.38 | $45.40 | $45.40 | 478,107 | 
| 2024-05-17 | $45.50 | $45.54 | $45.41 | $45.45 | $45.45 | 401,261 | 
| 2024-05-16 | $45.66 | $45.67 | $45.54 | $45.54 | $45.54 | 458,221 | 
| 2024-05-15 | $45.58 | $45.67 | $45.53 | $45.66 | $45.66 | 531,485 | 
| 2024-05-14 | $45.24 | $45.37 | $45.24 | $45.32 | $45.32 | 357,732 | 
| 2024-05-13 | $45.27 | $45.29 | $45.21 | $45.22 | $45.22 | 574,303 | 
| 2024-05-10 | $45.21 | $45.24 | $45.15 | $45.20 | $45.20 | 445,206 | 
| 2024-05-09 | $45.23 | $45.32 | $45.15 | $45.30 | $45.30 | 456,758 | 
| 2024-05-08 | $45.22 | $45.23 | $45.18 | $45.20 | $45.20 | 434,931 | 
| 2024-05-07 | $45.31 | $45.38 | $45.24 | $45.25 | $45.25 | 620,101 | 
| 2024-05-06 | $45.17 | $45.21 | $45.13 | $45.21 | $45.21 | 482,150 | 
| 2024-05-03 | $45.21 | $45.21 | $45.04 | $45.15 | $45.15 | 501,857 | 
| 2024-05-02 | $44.73 | $44.94 | $44.69 | $44.93 | $44.93 | 487,347 | 
| 2024-05-01 | $44.65 | $44.87 | $44.55 | $44.74 | $44.74 | 538,497 | 
| 2024-04-30 | $44.74 | $44.82 | $44.66 | $44.67 | $44.67 | 1,738,890 | 
| 2024-04-29 | $44.81 | $44.92 | $44.81 | $44.87 | $44.87 | 362,137 | 
| 2024-04-26 | $44.73 | $44.81 | $44.73 | $44.77 | $44.77 | 381,592 | 
| 2024-04-25 | $44.65 | $44.67 | $44.53 | $44.67 | $44.67 | 426,986 | 
| 2024-04-24 | $44.86 | $44.86 | $44.69 | $44.80 | $44.80 | 653,275 | 
| 2024-04-23 | $44.78 | $44.98 | $44.74 | $44.91 | $44.91 | 663,073 | 
| 2024-04-22 | $44.80 | $44.85 | $44.75 | $44.83 | $44.83 | 1,177,768 | 
| 2024-04-19 | $44.83 | $44.84 | $44.75 | $44.80 | $44.80 | 638,698 | 
| 2024-04-18 | $44.88 | $44.88 | $44.70 | $44.76 | $44.76 | 411,450 | 
| 2024-04-17 | $44.78 | $44.89 | $44.71 | $44.86 | $44.86 | 474,439 | 
| 2024-04-16 | $44.67 | $44.68 | $44.56 | $44.66 | $44.66 | 752,674 | 
| 2024-04-15 | $44.86 | $44.86 | $44.70 | $44.78 | $44.78 | 1,569,821 | 
| 2024-04-12 | $45.11 | $45.16 | $45.06 | $45.08 | $45.08 | 632,705 | 
| 2024-04-11 | $45.04 | $45.06 | $44.86 | $44.94 | $44.94 | 580,108 | 
| 2024-04-10 | $45.17 | $45.18 | $44.95 | $44.98 | $44.98 | 1,076,934 | 
| 2024-04-09 | $45.50 | $45.53 | $45.46 | $45.52 | $45.52 | 366,173 | 
| 2024-04-08 | $45.39 | $45.39 | $45.31 | $45.37 | $45.37 | 857,489 | 
| 2024-04-05 | $45.50 | $45.54 | $45.38 | $45.40 | $45.40 | 461,606 | 
| 2024-04-04 | $45.59 | $45.62 | $45.49 | $45.62 | $45.62 | 542,335 | 
| 2024-04-03 | $45.49 | $45.52 | $45.30 | $45.52 | $45.52 | 544,515 | 
| 2024-04-02 | $45.45 | $45.50 | $45.33 | $45.50 | $45.50 | 1,336,592 | 
| 2024-04-01 | $45.77 | $45.77 | $45.49 | $45.53 | $45.53 | 826,263 | 
| 2024-03-28 | $45.99 | $46.06 | $45.96 | $46.00 | $45.85 | 2,318,511 | 
| 2024-03-27 | $45.92 | $46.06 | $45.92 | $46.05 | $45.90 | 405,661 | 
| 2024-03-26 | $45.86 | $45.91 | $45.80 | $45.91 | $45.76 | 1,170,800 | 
| 2024-03-25 | $45.92 | $45.92 | $45.83 | $45.86 | $45.71 | 442,587 | 
| 2024-03-22 | $45.98 | $45.99 | $45.91 | $45.92 | $45.77 | 298,285 | 
| 2024-03-21 | $45.84 | $45.87 | $45.74 | $45.80 | $45.65 | 510,592 | 
| 2024-03-20 | $45.75 | $45.85 | $45.64 | $45.77 | $45.62 | 466,519 | 
| 2024-03-19 | $45.63 | $45.72 | $45.60 | $45.67 | $45.52 | 563,611 | 
| 2024-03-18 | $45.60 | $45.61 | $45.53 | $45.56 | $45.41 | 410,139 | 
| 2024-03-15 | $45.72 | $45.72 | $45.56 | $45.62 | $45.47 | 675,550 | 
| 2024-03-14 | $45.76 | $45.76 | $45.62 | $45.64 | $45.49 | 566,997 | 
| 2024-03-13 | $45.94 | $45.99 | $45.90 | $45.92 | $45.77 | 327,498 | 
| 2024-03-12 | $46.03 | $46.05 | $45.94 | $45.97 | $45.82 | 335,724 | 
| 2024-03-11 | $46.22 | $46.22 | $46.08 | $46.13 | $45.98 | 460,376 | 
| 2024-03-08 | $46.21 | $46.22 | $46.12 | $46.17 | $46.02 | 545,390 | 
| 2024-03-07 | $46.12 | $46.13 | $46.00 | $46.10 | $45.95 | 390,125 | 
| 2024-03-06 | $45.99 | $46.10 | $45.98 | $46.03 | $45.88 | 433,922 | 
| 2024-03-05 | $45.87 | $45.98 | $45.84 | $45.96 | $45.81 | 463,165 | 
| 2024-03-04 | $45.68 | $45.77 | $45.64 | $45.71 | $45.56 | 475,183 | 
| 2024-03-01 | $45.58 | $45.84 | $45.49 | $45.82 | $45.67 | 640,789 | 
| 2024-02-29 | $45.74 | $45.83 | $45.72 | $45.78 | $45.49 | 3,026,663 | 
| 2024-02-28 | $45.60 | $45.68 | $45.58 | $45.68 | $45.40 | 332,782 | 
| 2024-02-27 | $45.55 | $45.67 | $45.55 | $45.57 | $45.29 | 648,781 | 
| 2024-02-26 | $45.73 | $45.74 | $45.56 | $45.64 | $45.36 | 654,412 | 
| 2024-02-23 | $45.60 | $45.75 | $45.57 | $45.74 | $45.74 | 474,883 | 
| 2024-02-22 | $45.71 | $45.71 | $45.49 | $45.55 | $45.55 | 416,772 | 
| 2024-02-21 | $45.67 | $45.69 | $45.50 | $45.53 | $45.53 | 542,372 | 
| 2024-02-20 | $45.66 | $45.73 | $45.64 | $45.68 | $45.68 | 743,982 | 
| 2024-02-16 | $45.55 | $45.62 | $45.52 | $45.62 | $45.62 | 360,540 | 
| 2024-02-15 | $45.78 | $45.81 | $45.67 | $45.77 | $45.77 | 509,886 | 
| 2024-02-14 | $45.49 | $45.66 | $45.46 | $45.65 | $45.65 | 512,971 | 
| 2024-02-13 | $45.65 | $45.65 | $45.43 | $45.44 | $45.44 | 817,325 | 
| 2024-02-12 | $45.90 | $45.92 | $45.81 | $45.85 | $45.85 | 618,553 | 
| 2024-02-09 | $45.82 | $45.87 | $45.80 | $45.86 | $45.86 | 519,135 | 
| 2024-02-08 | $45.98 | $45.98 | $45.86 | $45.90 | $45.90 | 1,110,847 | 
| 2024-02-07 | $46.05 | $46.14 | $45.98 | $45.98 | $45.98 | 1,827,099 | 
| 2024-02-06 | $46.00 | $46.12 | $45.92 | $46.11 | $46.11 | 1,314,186 | 
| 2024-02-05 | $46.04 | $46.04 | $45.82 | $45.83 | $45.83 | 4,348,897 | 
| 2024-02-02 | $46.25 | $46.31 | $46.15 | $46.24 | $46.24 | 713,327 | 
| 2024-02-01 | $46.61 | $46.77 | $46.50 | $46.67 | $46.67 | 862,244 | 
| 2024-01-31 | $46.51 | $46.63 | $46.44 | $46.60 | $46.45 | 3,742,589 | 
| 2024-01-30 | $46.36 | $46.37 | $46.19 | $46.34 | $46.19 | 670,364 | 
| 2024-01-29 | $46.17 | $46.30 | $46.15 | $46.27 | $46.12 | 832,276 | 
| 2024-01-26 | $46.10 | $46.13 | $46.03 | $46.07 | $45.92 | 410,129 | 
| 2024-01-25 | $46.09 | $46.15 | $46.03 | $46.13 | $45.98 | 1,085,269 | 
| 2024-01-24 | $46.21 | $46.21 | $45.92 | $45.94 | $45.79 | 743,400 | 
| 2024-01-23 | $46.05 | $46.05 | $45.96 | $46.04 | $46.04 | 680,500 | 
| 2024-01-22 | $46.24 | $46.24 | $46.09 | $46.14 | $46.14 | 1,694,022 | 
| 2024-01-19 | $46.00 | $46.04 | $45.90 | $46.03 | $46.03 | 1,369,849 | 
| 2024-01-18 | $46.12 | $46.13 | $46.00 | $46.05 | $46.05 | 608,760 | 
| 2024-01-17 | $46.13 | $46.15 | $46.02 | $46.10 | $46.10 | 627,068 | 
| 2024-01-16 | $46.41 | $46.49 | $46.18 | $46.25 | $46.25 | 656,261 | 
| 2024-01-12 | $46.63 | $46.69 | $46.49 | $46.58 | $46.58 | 745,726 | 
| 2024-01-11 | $46.30 | $46.48 | $46.21 | $46.44 | $46.44 | 4,785,524 | 
| 2024-01-10 | $46.49 | $46.49 | $46.22 | $46.23 | $46.23 | 1,013,273 | 
| 2024-01-09 | $46.26 | $46.33 | $46.24 | $46.30 | $46.30 | 1,029,416 | 
| 2024-01-08 | $46.16 | $46.38 | $46.14 | $46.32 | $46.32 | 844,276 | 
| 2024-01-05 | $46.18 | $46.37 | $46.08 | $46.13 | $46.13 | 646,629 | 
| 2024-01-04 | $46.25 | $46.31 | $46.20 | $46.26 | $46.26 | 745,440 | 
| 2024-01-03 | $46.29 | $46.48 | $46.20 | $46.47 | $46.47 | 727,467 | 
| 2024-01-02 | $46.48 | $46.50 | $46.39 | $46.41 | $46.41 | 1,132,436 | 
| 2023-12-29 | $46.60 | $46.73 | $46.59 | $46.62 | $46.62 | 778,068 | 
| 2023-12-28 | $46.77 | $46.84 | $46.67 | $46.71 | $46.71 | 552,988 | 
| 2023-12-27 | $46.56 | $46.85 | $46.56 | $46.83 | $46.83 | 564,986 | 
| 2023-12-26 | $46.49 | $46.57 | $46.48 | $46.54 | $46.54 | 692,956 | 
| 2023-12-22 | $46.59 | $46.60 | $46.43 | $46.49 | $46.49 | 628,945 | 
| 2023-12-21 | $46.63 | $46.65 | $46.45 | $46.52 | $46.52 | 794,886 | 
| 2023-12-20 | $46.47 | $46.54 | $46.37 | $46.51 | $46.51 | 806,022 | 
| 2023-12-19 | $46.35 | $46.42 | $46.31 | $46.36 | $46.36 | 1,022,470 | 
| 2023-12-18 | $46.30 | $46.35 | $46.26 | $46.30 | $46.30 | 4,669,932 | 
| 2023-12-15 | $46.48 | $47.00 | $46.33 | $46.39 | $46.39 | 656,537 | 
| 2023-12-14 | $46.48 | $46.68 | $46.48 | $46.60 | $46.47 | 1,503,454 | 
| 2023-12-13 | $45.76 | $46.26 | $45.73 | $46.21 | $46.21 | 975,717 | 
| 2023-12-12 | $45.55 | $45.67 | $45.50 | $45.66 | $45.66 | 1,183,945 | 
| 2023-12-11 | $45.52 | $45.55 | $45.41 | $45.55 | $45.55 | 882,727 | 
| 2023-12-08 | $45.53 | $45.60 | $45.45 | $45.54 | $45.54 | 894,092 | 
| 2023-12-07 | $45.71 | $45.84 | $45.69 | $45.76 | $45.76 | 1,720,520 | 
| 2023-12-06 | $45.71 | $45.82 | $45.54 | $45.76 | $45.76 | 648,960 | 
| 2023-12-05 | $45.51 | $45.65 | $45.48 | $45.61 | $45.61 | 841,105 | 
| 2023-12-04 | $45.36 | $45.42 | $45.25 | $45.35 | $45.35 | 726,033 | 
| 2023-12-01 | $45.12 | $45.52 | $45.09 | $45.50 | $45.50 | 1,054,285 | 
| 2023-11-30 | $45.31 | $45.41 | $45.19 | $45.25 | $45.10 | 1,196,940 | 
| 2023-11-29 | $45.33 | $45.44 | $45.30 | $45.42 | $45.27 | 511,025 | 
| 2023-11-28 | $44.96 | $45.19 | $44.94 | $45.17 | $45.02 | 530,594 | 
| 2023-11-27 | $44.83 | $45.00 | $44.81 | $44.99 | $44.85 | 473,780 | 
| 2023-11-24 | $44.78 | $44.80 | $44.71 | $44.72 | $44.58 | 217,051 | 
| 2023-11-22 | $45.00 | $45.01 | $44.77 | $44.93 | $44.79 | 444,211 | 
| 2023-11-21 | $44.93 | $44.93 | $44.80 | $44.89 | $44.75 | 583,556 | 
| 2023-11-20 | $44.72 | $44.86 | $44.64 | $44.85 | $44.71 | 712,274 | 
| 2023-11-17 | $44.79 | $44.82 | $44.68 | $44.75 | $44.61 | 863,304 | 
| 2023-11-16 | $44.61 | $44.78 | $44.61 | $44.71 | $44.57 | 743,580 | 
| 2023-11-15 | $44.52 | $44.54 | $44.41 | $44.46 | $44.32 | 1,435,103 | 
| 2023-11-14 | $44.69 | $44.75 | $44.63 | $44.72 | $44.58 | 999,149 | 
| 2023-11-13 | $44.01 | $44.18 | $43.97 | $44.16 | $44.02 | 533,888 | 
| 2023-11-10 | $44.25 | $44.30 | $44.14 | $44.17 | $44.03 | 729,227 | 
| 2023-11-09 | $44.39 | $44.39 | $44.08 | $44.09 | $43.95 | 1,419,089 | 
| 2023-11-08 | $44.32 | $44.49 | $44.31 | $44.47 | $44.33 | 875,590 | 
| 2023-11-07 | $44.15 | $44.36 | $44.15 | $44.30 | $44.16 | 1,670,032 | 
| 2023-11-06 | $44.17 | $44.17 | $44.02 | $44.07 | $43.93 | 1,498,710 | 
| 2023-11-03 | $44.45 | $44.50 | $44.27 | $44.28 | $44.14 | 1,509,598 | 
| 2023-11-02 | $44.06 | $44.08 | $43.89 | $44.00 | $43.86 | 878,529 | 
| 2023-11-01 | $43.49 | $43.75 | $43.40 | $43.75 | $43.61 | 958,955 | 
| 2023-10-31 | $43.48 | $43.56 | $43.40 | $43.41 | $43.14 | 1,357,522 | 
| 2023-10-30 | $43.40 | $43.49 | $43.34 | $43.42 | $43.15 | 1,923,222 | 
| 2023-10-27 | $43.65 | $43.65 | $43.43 | $43.53 | $43.26 | 647,924 | 
| 2023-10-26 | $43.31 | $43.54 | $43.30 | $43.53 | $43.26 | 1,132,872 | 
| 2023-10-25 | $43.38 | $43.41 | $43.22 | $43.27 | $43.00 | 804,068 | 
| 2023-10-24 | $43.45 | $43.59 | $43.33 | $43.59 | $43.32 | 739,013 | 
| 2023-10-23 | $43.10 | $43.48 | $43.05 | $43.40 | $43.13 | 1,288,600 | 
| 2023-10-20 | $43.21 | $43.39 | $43.21 | $43.26 | $42.99 | 1,504,807 | 
| 2023-10-19 | $43.18 | $43.31 | $43.05 | $43.09 | $42.82 | 2,751,777 | 
| 2023-10-18 | $43.48 | $43.48 | $43.22 | $43.28 | $43.01 | 700,753 | 
| 2023-10-17 | $43.48 | $43.55 | $43.41 | $43.46 | $43.19 | 938,105 | 
| 2023-10-16 | $43.86 | $43.89 | $43.76 | $43.77 | $43.50 | 653,202 | 
| 2023-10-13 | $44.05 | $44.08 | $43.95 | $44.01 | $43.74 | 463,929 | 
| 2023-10-12 | $44.04 | $44.12 | $43.79 | $43.82 | $43.55 | 1,496,197 | 
| 2023-10-11 | $44.15 | $44.21 | $44.07 | $44.18 | $43.91 | 983,272 | 
| 2023-10-10 | $43.94 | $44.10 | $43.84 | $43.99 | $43.72 | 3,000,323 | 
| 2023-10-09 | $43.73 | $44.05 | $43.73 | $44.04 | $43.77 | 805,484 | 
| 2023-10-06 | $43.52 | $43.69 | $43.42 | $43.60 | $43.33 | 1,478,607 | 
| 2023-10-05 | $43.78 | $43.82 | $43.70 | $43.77 | $43.50 | 453,222 | 
| 2023-10-04 | $43.59 | $43.73 | $43.45 | $43.71 | $43.44 | 1,411,582 | 
| 2023-10-03 | $43.70 | $43.75 | $43.42 | $43.45 | $43.18 | 1,449,323 | 
| 2023-10-02 | $43.92 | $43.95 | $43.77 | $43.78 | $43.51 | 892,714 | 
| 2023-09-29 | $44.46 | $44.48 | $44.18 | $44.23 | $43.82 | 1,445,081 | 
| 2023-09-28 | $44.04 | $44.29 | $43.99 | $44.27 | $43.86 | 1,294,695 | 
| 2023-09-27 | $44.43 | $44.43 | $44.05 | $44.14 | $43.73 | 1,041,351 | 
| 2023-09-26 | $44.43 | $44.46 | $44.29 | $44.31 | $43.89 | 736,449 | 
| 2023-09-25 | $44.43 | $44.51 | $44.36 | $44.39 | $43.97 | 850,289 | 
| 2023-09-22 | $44.57 | $44.72 | $44.56 | $44.71 | $44.29 | 514,376 | 
| 2023-09-21 | $44.64 | $44.64 | $44.52 | $44.54 | $44.12 | 614,218 | 
| 2023-09-20 | $44.97 | $45.02 | $44.83 | $44.83 | $44.41 | 486,293 | 
| 2023-09-19 | $44.94 | $44.96 | $44.85 | $44.85 | $44.43 | 495,106 | 
| 2023-09-18 | $44.85 | $44.99 | $44.85 | $44.99 | $44.57 | 525,673 | 
| 2023-09-15 | $44.99 | $45.01 | $44.90 | $44.91 | $44.49 | 877,567 | 
| 2023-09-14 | $45.13 | $45.15 | $45.00 | $45.01 | $44.59 | 408,288 | 
| 2023-09-13 | $44.96 | $45.13 | $44.95 | $45.07 | $44.65 | 614,965 | 
| 2023-09-12 | $44.86 | $45.04 | $44.86 | $45.03 | $44.61 | 350,518 | 
| 2023-09-11 | $44.98 | $45.02 | $44.95 | $44.97 | $44.55 | 664,424 | 
| 2023-09-08 | $45.03 | $45.15 | $45.03 | $45.05 | $44.63 | 875,706 | 
| 2023-09-07 | $44.95 | $45.03 | $44.91 | $45.03 | $44.61 | 435,631 | 
| 2023-09-06 | $44.96 | $44.98 | $44.84 | $44.87 | $44.45 | 521,442 | 
| 2023-09-05 | $45.08 | $45.11 | $44.94 | $44.95 | $44.53 | 540,337 | 
| 2023-09-01 | $45.43 | $45.43 | $45.16 | $45.19 | $44.77 | 496,180 | 
| 2023-08-31 | $45.56 | $45.63 | $45.52 | $45.54 | $44.98 | 1,221,619 | 
| 2023-08-30 | $45.55 | $45.56 | $45.47 | $45.49 | $44.93 | 376,092 | 
| 2023-08-29 | $45.17 | $45.52 | $45.16 | $45.51 | $44.95 | 738,891 | 
| 2023-08-28 | $45.23 | $45.25 | $45.14 | $45.22 | $44.66 | 505,888 | 
| 2023-08-25 | $45.10 | $45.22 | $44.99 | $45.12 | $45.12 | 351,766 | 
| 2023-08-24 | $45.16 | $45.23 | $45.11 | $45.14 | $45.14 | 509,141 | 
| 2023-08-23 | $45.06 | $45.24 | $45.06 | $45.23 | $45.23 | 736,698 | 
| 2023-08-22 | $44.79 | $44.86 | $44.73 | $44.83 | $44.83 | 384,752 | 
| 2023-08-21 | $44.88 | $44.88 | $44.73 | $44.80 | $44.80 | 915,757 | 
| 2023-08-18 | $44.94 | $45.06 | $44.93 | $45.00 | $45.00 | 466,046 | 
| 2023-08-17 | $44.98 | $44.98 | $44.81 | $44.91 | $44.91 | 740,898 | 
| 2023-08-16 | $45.04 | $45.15 | $44.92 | $44.93 | $44.93 | 559,987 | 
| 2023-08-15 | $45.19 | $45.21 | $45.07 | $45.09 | $45.09 | 548,233 | 
| 2023-08-14 | $45.17 | $45.28 | $45.11 | $45.19 | $45.19 | 405,074 | 
| 2023-08-11 | $45.30 | $45.38 | $45.22 | $45.23 | $45.23 | 458,254 | 
| 2023-08-10 | $45.67 | $45.75 | $45.38 | $45.40 | $45.40 | 812,107 | 
| 2023-08-09 | $45.69 | $45.70 | $45.61 | $45.66 | $45.66 | 347,635 | 
| 2023-08-08 | $45.61 | $45.70 | $45.57 | $45.62 | $45.62 | 531,107 | 
| 2023-08-07 | $45.47 | $45.49 | $45.33 | $45.43 | $45.43 | 395,188 | 
| 2023-08-04 | $45.28 | $45.52 | $45.22 | $45.51 | $45.51 | 954,555 | 
| 2023-08-03 | $45.13 | $45.17 | $45.07 | $45.12 | $45.12 | 714,557 | 
| 2023-08-02 | $45.44 | $45.44 | $45.28 | $45.42 | $45.42 | 742,113 | 
| 2023-08-01 | $45.62 | $45.68 | $45.52 | $45.57 | $45.57 | 496,644 | 
| 2023-07-31 | $45.88 | $46.02 | $45.88 | $45.96 | $45.84 | 1,293,713 | 
| 2023-07-28 | $45.85 | $45.92 | $45.81 | $45.91 | $45.79 | 694,316 | 
| 2023-07-27 | $46.06 | $46.06 | $45.68 | $45.72 | $45.60 | 725,429 | 
| 2023-07-26 | $46.08 | $46.15 | $45.93 | $46.15 | $46.03 | 770,868 | 
| 2023-07-25 | $45.96 | $46.02 | $45.89 | $45.98 | $45.86 | 637,047 | 
| 2023-07-24 | $46.16 | $46.18 | $46.02 | $46.06 | $45.94 | 431,317 | 
| 2023-07-21 | $46.17 | $46.18 | $46.08 | $46.11 | $45.99 | 670,053 | 
| 2023-07-20 | $46.14 | $46.14 | $45.98 | $46.05 | $45.93 | 1,450,842 | 
| 2023-07-19 | $46.28 | $46.34 | $46.20 | $46.33 | $46.21 | 495,546 | 
| 2023-07-18 | $46.21 | $46.31 | $46.17 | $46.18 | $46.06 | 387,461 | 
| 2023-07-17 | $46.10 | $46.17 | $46.05 | $46.15 | $46.03 | 374,173 | 
| 2023-07-14 | $46.35 | $46.35 | $46.07 | $46.09 | $45.97 | 589,081 | 
| 2023-07-13 | $46.21 | $46.33 | $46.18 | $46.31 | $46.19 | 715,399 | 
| 2023-07-12 | $45.88 | $46.06 | $45.86 | $46.06 | $45.94 | 893,901 | 
| 2023-07-11 | $45.62 | $45.69 | $45.58 | $45.64 | $45.52 | 463,490 | 
| 2023-07-10 | $45.43 | $45.61 | $45.43 | $45.55 | $45.43 | 522,362 | 
| 2023-07-07 | $45.44 | $45.52 | $45.37 | $45.41 | $45.29 | 459,714 | 
| 2023-07-06 | $45.58 | $45.58 | $45.30 | $45.41 | $45.29 | 718,655 | 
| 2023-07-05 | $45.86 | $45.89 | $45.68 | $45.73 | $45.61 | 938,899 | 
| 2023-07-03 | $46.05 | $46.12 | $45.89 | $45.90 | $45.78 | 393,560 | 
| 2023-06-30 | $46.07 | $46.18 | $46.01 | $46.16 | $45.91 | 1,981,729 | 
| 2023-06-29 | $46.04 | $46.06 | $45.94 | $46.00 | $45.75 | 389,894 | 
| 2023-06-28 | $46.29 | $46.37 | $46.22 | $46.36 | $46.11 | 378,933 | 
| 2023-06-27 | $46.34 | $46.41 | $46.17 | $46.22 | $45.97 | 371,720 | 
| 2023-06-26 | $46.39 | $46.39 | $46.28 | $46.31 | $46.06 | 237,296 | 
| 2023-06-23 | $46.39 | $46.39 | $46.18 | $46.26 | $46.01 | 492,248 | 
| 2023-06-22 | $46.24 | $46.29 | $46.08 | $46.11 | $45.86 | 495,556 | 
| 2023-06-21 | $46.16 | $46.37 | $46.10 | $46.34 | $46.09 | 549,242 | 
| 2023-06-20 | $46.14 | $46.35 | $46.14 | $46.26 | $46.01 | 792,013 | 
| 2023-06-16 | $46.18 | $46.25 | $46.08 | $46.20 | $45.95 | 729,447 | 
| 2023-06-15 | $46.24 | $46.32 | $46.17 | $46.30 | $46.05 | 698,251 | 
| 2023-06-14 | $46.09 | $46.13 | $45.88 | $46.01 | $45.76 | 969,241 | 
| 2023-06-13 | $46.28 | $46.29 | $45.93 | $45.96 | $45.71 | 627,672 | 
| 2023-06-12 | $46.14 | $46.19 | $45.99 | $46.18 | $45.93 | 416,591 | 
| 2023-06-09 | $46.14 | $46.16 | $46.03 | $46.11 | $45.86 | 465,801 | 
| 2023-06-08 | $46.03 | $46.21 | $46.02 | $46.21 | $45.96 | 512,262 | 
| 2023-06-07 | $46.26 | $46.26 | $45.92 | $45.97 | $45.72 | 444,849 | 
| 2023-06-06 | $46.17 | $46.22 | $46.06 | $46.22 | $45.97 | 381,580 | 
| 2023-06-05 | $46.08 | $46.27 | $46.03 | $46.16 | $45.91 | 580,302 | 
| 2023-06-02 | $46.37 | $46.38 | $46.15 | $46.16 | $45.91 | 528,176 | 
| 2023-06-01 | $46.40 | $46.49 | $46.35 | $46.38 | $46.13 | 482,625 | 
| 2023-05-31 | $46.19 | $46.44 | $46.19 | $46.38 | $46.01 | 585,211 | 
| 2023-05-30 | $46.06 | $46.24 | $46.05 | $46.24 | $45.87 | 431,954 | 
| 2023-05-26 | $45.82 | $45.93 | $45.78 | $45.91 | $45.91 | 309,164 | 
| 2023-05-25 | $45.99 | $46.02 | $45.84 | $45.86 | $45.86 | 557,876 | 
| 2023-05-24 | $46.20 | $46.21 | $46.03 | $46.03 | $46.03 | 500,321 | 
| 2023-05-23 | $46.11 | $46.21 | $46.03 | $46.17 | $46.17 | 619,523 | 
| 2023-05-22 | $46.15 | $46.26 | $46.10 | $46.14 | $46.14 | 618,515 | 
| 2023-05-19 | $46.19 | $46.33 | $46.13 | $46.17 | $46.17 | 343,303 | 
| 2023-05-18 | $46.37 | $46.39 | $46.26 | $46.29 | $46.29 | 312,454 | 
| 2023-05-17 | $46.63 | $46.63 | $46.45 | $46.50 | $46.50 | 394,415 | 
| 2023-05-16 | $46.62 | $46.62 | $46.47 | $46.57 | $46.57 | 413,465 | 
| 2023-05-15 | $46.70 | $46.71 | $46.65 | $46.67 | $46.67 | 303,058 | 
| 2023-05-12 | $47.04 | $47.05 | $46.80 | $46.80 | $46.80 | 450,920 | 
| 2023-05-11 | $47.14 | $47.15 | $47.02 | $47.04 | $47.04 | 537,597 | 
| 2023-05-10 | $46.81 | $46.93 | $46.80 | $46.90 | $46.90 | 605,683 | 
| 2023-05-09 | $46.65 | $46.69 | $46.60 | $46.62 | $46.62 | 1,059,706 | 
| 2023-05-08 | $46.67 | $46.76 | $46.63 | $46.66 | $46.66 | 481,622 | 
| 2023-05-05 | $47.02 | $47.02 | $46.81 | $46.89 | $46.89 | 296,891 | 
| 2023-05-04 | $47.14 | $47.27 | $46.96 | $47.07 | $47.07 | 744,704 | 
| 2023-05-03 | $46.99 | $47.12 | $46.92 | $47.11 | $47.11 | 430,744 | 
| 2023-05-02 | $46.57 | $46.93 | $46.57 | $46.93 | $46.93 | 860,430 | 
| 2023-05-01 | $46.80 | $46.80 | $46.42 | $46.49 | $46.49 | 991,302 | 
| 2023-04-28 | $47.01 | $47.07 | $46.83 | $47.06 | $46.95 | 546,149 | 
| 2023-04-27 | $46.95 | $46.95 | $46.77 | $46.80 | $46.69 | 479,797 | 
| 2023-04-26 | $47.14 | $47.17 | $46.93 | $46.97 | $46.86 | 667,324 | 
| 2023-04-25 | $47.06 | $47.18 | $47.04 | $47.16 | $47.05 | 396,768 | 
| 2023-04-24 | $46.71 | $46.87 | $46.71 | $46.87 | $46.76 | 428,044 | 
| 2023-04-21 | $46.86 | $46.86 | $46.65 | $46.68 | $46.57 | 500,884 | 
| 2023-04-20 | $46.69 | $46.76 | $46.65 | $46.74 | $46.63 | 755,367 | 
| 2023-04-19 | $46.52 | $46.55 | $46.45 | $46.54 | $46.43 | 365,536 | 
| 2023-04-18 | $46.54 | $46.67 | $46.50 | $46.61 | $46.50 | 392,120 | 
| 2023-04-17 | $46.74 | $46.74 | $46.54 | $46.54 | $46.43 | 343,403 | 
| 2023-04-14 | $46.91 | $46.91 | $46.75 | $46.81 | $46.70 | 594,153 | 
| 2023-04-13 | $47.14 | $47.19 | $46.98 | $47.02 | $46.91 | 402,855 | 
| 2023-04-12 | $47.15 | $47.16 | $46.89 | $47.03 | $46.92 | 712,832 | 
| 2023-04-11 | $46.98 | $47.00 | $46.88 | $46.99 | $46.88 | 753,015 | 
| 2023-04-10 | $47.12 | $47.12 | $46.88 | $46.98 | $46.87 | 745,928 | 
| 2023-04-06 | $47.35 | $47.39 | $47.27 | $47.29 | $47.18 | 853,618 | 
| 2023-04-05 | $47.28 | $47.47 | $47.27 | $47.33 | $47.22 | 798,336 | 
| 2023-04-04 | $46.81 | $47.21 | $46.81 | $47.17 | $47.06 | 512,866 | 
| 2023-04-03 | $46.72 | $46.99 | $46.69 | $46.99 | $46.88 | 1,188,674 | 
| 2023-03-31 | $46.75 | $46.93 | $46.68 | $46.91 | $46.67 | 808,491 | 
| 2023-03-30 | $46.58 | $46.71 | $46.58 | $46.69 | $46.45 | 490,351 | 
| 2023-03-29 | $46.53 | $46.65 | $46.47 | $46.62 | $46.38 | 843,313 | 
| 2023-03-28 | $46.67 | $46.67 | $46.53 | $46.58 | $46.34 | 706,618 | 
| 2023-03-27 | $46.80 | $46.86 | $46.65 | $46.66 | $46.42 | 3,355,494 | 
| 2023-03-24 | $47.28 | $47.31 | $47.06 | $47.13 | $47.13 | 276,110 | 
| 2023-03-23 | $46.93 | $47.11 | $46.86 | $47.08 | $47.08 | 388,977 | 
| 2023-03-22 | $46.44 | $47.01 | $46.44 | $46.99 | $46.99 | 889,979 | 
| 2023-03-21 | $46.50 | $46.64 | $46.48 | $46.54 | $46.54 | 987,486 | 
| 2023-03-20 | $46.96 | $46.96 | $46.63 | $46.70 | $46.70 | 709,278 | 
| 2023-03-17 | $46.71 | $47.00 | $46.71 | $46.87 | $46.87 | 989,575 | 
| 2023-03-16 | $46.95 | $46.96 | $46.46 | $46.52 | $46.52 | 992,560 | 
| 2023-03-15 | $46.72 | $46.93 | $46.53 | $46.74 | $46.74 | 603,721 | 
| 2023-03-14 | $46.53 | $46.53 | $46.19 | $46.29 | $46.29 | 535,173 | 
| 2023-03-13 | $46.61 | $46.91 | $46.42 | $46.53 | $46.53 | 705,639 | 
| 2023-03-10 | $45.99 | $46.29 | $45.99 | $46.18 | $46.18 | 624,161 | 
| 2023-03-09 | $45.52 | $45.74 | $45.51 | $45.64 | $45.64 | 465,549 | 
| 2023-03-08 | $45.61 | $45.70 | $45.42 | $45.48 | $45.48 | 624,074 | 
| 2023-03-07 | $45.66 | $45.67 | $45.45 | $45.50 | $45.50 | 1,004,454 | 
| 2023-03-06 | $45.75 | $45.79 | $45.56 | $45.57 | $45.57 | 355,288 | 
| 2023-03-03 | $45.56 | $45.70 | $45.47 | $45.70 | $45.70 | 371,151 | 
| 2023-03-02 | $45.36 | $45.36 | $45.24 | $45.33 | $45.33 | 805,070 | 
| 2023-03-01 | $45.60 | $45.61 | $45.42 | $45.45 | $45.45 | 854,682 | 
| 2023-02-28 | $45.70 | $45.85 | $45.65 | $45.84 | $45.73 | 1,149,515 | 
| 2023-02-27 | $45.85 | $45.88 | $45.76 | $45.80 | $45.69 | 388,633 | 
| 2023-02-24 | $45.76 | $45.77 | $45.64 | $45.72 | $45.61 | 804,540 | 
| 2023-02-23 | $45.85 | $46.01 | $45.66 | $46.01 | $45.89 | 1,060,772 | 
| 2023-02-22 | $45.84 | $45.93 | $45.79 | $45.81 | $45.70 | 1,119,480 | 
| 2023-02-21 | $45.90 | $45.90 | $45.69 | $45.69 | $45.58 | 1,634,090 | 
| 2023-02-17 | $46.00 | $46.14 | $45.93 | $46.12 | $46.00 | 340,200 | 
| 2023-02-16 | $46.08 | $46.15 | $46.00 | $46.05 | $45.93 | 446,072 | 
| 2023-02-15 | $46.23 | $46.30 | $46.15 | $46.22 | $46.10 | 401,220 | 
| 2023-02-14 | $46.42 | $46.48 | $46.19 | $46.32 | $46.20 | 470,707 | 
| 2023-02-13 | $46.38 | $46.49 | $46.36 | $46.49 | $46.37 | 749,642 | 
| 2023-02-10 | $46.52 | $46.53 | $46.32 | $46.34 | $46.22 | 667,642 | 
| 2023-02-09 | $46.85 | $46.86 | $46.52 | $46.54 | $46.42 | 513,892 | 
| 2023-02-08 | $46.70 | $46.75 | $46.58 | $46.71 | $46.59 | 707,983 | 
| 2023-02-07 | $46.73 | $46.86 | $46.61 | $46.64 | $46.52 | 596,044 | 
| 2023-02-06 | $47.03 | $47.03 | $46.69 | $46.70 | $46.58 | 2,008,701 | 
| 2023-02-03 | $47.11 | $47.15 | $46.96 | $47.03 | $46.91 | 1,567,944 | 
| 2023-02-02 | $47.53 | $47.60 | $47.41 | $47.44 | $47.32 | 3,347,529 | 
| 2023-02-01 | $47.15 | $47.45 | $47.03 | $47.39 | $47.27 | 1,348,014 | 
| 2023-01-31 | $47.17 | $47.27 | $47.02 | $47.25 | $47.01 | 4,777,460 | 
| 2023-01-30 | $47.03 | $47.13 | $47.00 | $47.00 | $46.76 | 1,239,963 | 
| 2023-01-27 | $47.10 | $47.17 | $47.05 | $47.12 | $46.88 | 1,365,344 | 
| 2023-01-26 | $47.22 | $47.32 | $47.13 | $47.21 | $46.97 | 567,152 | 
| 2023-01-25 | $47.23 | $47.31 | $47.14 | $47.25 | $47.01 | 722,689 | 
| 2023-01-24 | $47.03 | $47.24 | $46.93 | $47.22 | $46.98 | 627,415 | 
| 2023-01-23 | $46.94 | $47.11 | $46.94 | $46.99 | $46.75 | 1,725,975 | 
| 2023-01-20 | $47.18 | $47.20 | $47.03 | $47.13 | $46.89 | 1,109,544 | 
| 2023-01-19 | $47.42 | $47.42 | $47.24 | $47.32 | $47.08 | 1,456,320 | 
| 2023-01-18 | $47.45 | $47.52 | $47.28 | $47.44 | $47.20 | 1,330,292 | 
| 2023-01-17 | $46.96 | $47.09 | $46.93 | $46.98 | $46.74 | 938,438 | 
| 2023-01-13 | $47.18 | $47.23 | $47.03 | $47.05 | $47.05 | 880,221 | 
| 2023-01-12 | $47.01 | $47.26 | $46.85 | $47.26 | $47.26 | 5,416,815 | 
| 2023-01-11 | $46.74 | $46.88 | $46.72 | $46.86 | $46.86 | 1,537,820 | 
| 2023-01-10 | $46.70 | $46.70 | $46.50 | $46.59 | $46.59 | 667,131 | 
| 2023-01-09 | $46.63 | $46.85 | $46.61 | $46.77 | $46.77 | 1,096,965 | 
| 2023-01-06 | $46.16 | $46.67 | $46.15 | $46.62 | $46.62 | 875,977 | 
| 2023-01-05 | $46.11 | $46.14 | $45.92 | $46.12 | $46.12 | 417,929 | 
| 2023-01-04 | $46.06 | $46.24 | $46.06 | $46.16 | $46.16 | 658,881 | 
| 2023-01-03 | $46.12 | $46.12 | $45.84 | $45.92 | $45.92 | 963,021 | 
| 2022-12-30 | $45.77 | $45.83 | $45.65 | $45.65 | $45.65 | 1,983,150 | 
| 2022-12-29 | $45.77 | $45.90 | $45.75 | $45.89 | $45.89 | 2,071,364 | 
| 2022-12-28 | $45.77 | $45.88 | $45.67 | $45.71 | $45.71 | 1,056,321 | 
| 2022-12-27 | $45.90 | $45.96 | $45.77 | $45.79 | $45.79 | 1,093,326 | 
| 2022-12-23 | $46.23 | $46.23 | $46.07 | $46.14 | $46.14 | 774,724 | 
| 2022-12-22 | $46.26 | $46.35 | $46.24 | $46.26 | $46.26 | 822,706 | 
| 2022-12-21 | $46.29 | $46.39 | $46.23 | $46.32 | $46.32 | 906,093 | 
| 2022-12-20 | $46.19 | $46.25 | $46.14 | $46.18 | $46.18 | 1,335,113 | 
| 2022-12-19 | $46.56 | $46.57 | $46.42 | $46.51 | $46.51 | 906,399 | 
| 2022-12-16 | $46.65 | $46.85 | $46.59 | $46.76 | $46.76 | 668,551 | 
| 2022-12-15 | $46.97 | $47.04 | $46.89 | $47.03 | $46.92 | 801,699 | 
| 2022-12-14 | $46.88 | $46.98 | $46.68 | $46.93 | $46.82 | 1,133,962 | 
| 2022-12-13 | $46.98 | $47.15 | $46.81 | $46.86 | $46.75 | 967,151 | 
| 2022-12-12 | $46.69 | $46.72 | $46.43 | $46.50 | $46.39 | 1,527,701 | 
| 2022-12-09 | $46.66 | $46.68 | $46.51 | $46.52 | $46.41 | 834,060 | 
| 2022-12-08 | $46.79 | $46.89 | $46.72 | $46.81 | $46.70 | 888,401 | 
| 2022-12-07 | $46.68 | $46.95 | $46.68 | $46.94 | $46.83 | 1,190,538 | 
| 2022-12-06 | $46.43 | $46.57 | $46.41 | $46.51 | $46.40 | 1,158,977 | 
| 2022-12-05 | $46.51 | $46.53 | $46.32 | $46.39 | $46.28 | 788,919 | 
| 2022-12-02 | $46.36 | $46.75 | $46.27 | $46.74 | $46.63 | 725,141 | 
| 2022-12-01 | $46.29 | $46.57 | $46.23 | $46.57 | $46.46 | 828,771 | 
| 2022-11-30 | $45.81 | $46.29 | $45.81 | $46.25 | $46.04 | 1,254,642 | 
| 2022-11-29 | $46.00 | $46.03 | $45.83 | $45.92 | $45.71 | 797,061 | 
| 2022-11-28 | $46.14 | $46.22 | $46.03 | $46.09 | $45.88 | 1,042,330 | 
| 2022-11-25 | $46.12 | $46.14 | $46.03 | $46.14 | $46.14 | 234,256 | 
| 2022-11-23 | $45.94 | $46.14 | $45.93 | $46.14 | $46.14 | 646,329 | 
| 2022-11-22 | $45.74 | $45.89 | $45.74 | $45.87 | $45.87 | 796,391 | 
| 2022-11-21 | $45.78 | $45.83 | $45.62 | $45.66 | $45.66 | 921,597 | 
| 2022-11-18 | $45.70 | $45.80 | $45.62 | $45.64 | $45.64 | 567,806 | 
| 2022-11-17 | $45.74 | $45.74 | $45.58 | $45.73 | $45.73 | 1,113,442 | 
| 2022-11-16 | $45.73 | $45.95 | $45.73 | $45.92 | $45.92 | 1,803,486 | 
| 2022-11-15 | $45.55 | $45.65 | $45.47 | $45.64 | $45.64 | 2,668,108 | 
| 2022-11-14 | $45.30 | $45.39 | $45.28 | $45.31 | $45.31 | 826,100 | 
| 2022-11-11 | $45.43 | $45.48 | $45.32 | $45.43 | $45.43 | 508,526 | 
| 2022-11-10 | $45.17 | $45.47 | $45.12 | $45.47 | $45.47 | 1,072,203 | 
| 2022-11-09 | $44.45 | $44.58 | $44.37 | $44.53 | $44.53 | 913,148 | 
| 2022-11-08 | $44.40 | $44.56 | $44.37 | $44.49 | $44.49 | 1,043,149 | 
| 2022-11-07 | $44.44 | $44.47 | $44.27 | $44.27 | $44.27 | 1,225,558 | 
| 2022-11-04 | $44.45 | $44.66 | $44.32 | $44.42 | $44.42 | 875,014 | 
| 2022-11-03 | $44.26 | $44.50 | $44.23 | $44.44 | $44.44 | 737,939 | 
| 2022-11-02 | $44.70 | $44.96 | $44.49 | $44.58 | $44.58 | 1,283,420 | 
| 2022-11-01 | $44.87 | $44.88 | $44.57 | $44.66 | $44.66 | 926,955 | 
| 2022-10-31 | $44.73 | $44.75 | $44.52 | $44.69 | $44.59 | 2,545,332 | 
| 2022-10-28 | $44.76 | $44.93 | $44.70 | $44.84 | $44.84 | 746,669 | 
| 2022-10-27 | $44.81 | $45.00 | $44.71 | $44.92 | $44.92 | 702,162 | 
| 2022-10-26 | $44.53 | $44.78 | $44.53 | $44.68 | $44.68 | 765,407 | 
| 2022-10-25 | $44.24 | $44.58 | $44.24 | $44.50 | $44.50 | 864,345 | 
| 2022-10-24 | $43.99 | $44.25 | $43.98 | $44.04 | $44.04 | 800,536 | 
| 2022-10-21 | $43.89 | $44.16 | $43.86 | $44.13 | $44.13 | 724,717 | 
| 2022-10-20 | $44.20 | $44.35 | $44.01 | $44.06 | $44.06 | 908,929 | 
| 2022-10-19 | $44.46 | $44.52 | $44.32 | $44.33 | $44.33 | 1,207,503 | 
| 2022-10-18 | $44.76 | $44.78 | $44.53 | $44.70 | $44.70 | 2,283,902 | 
| 2022-10-17 | $44.78 | $44.87 | $44.60 | $44.63 | $44.63 | 940,276 | 
| 2022-10-14 | $44.87 | $44.99 | $44.50 | $44.51 | $44.51 | 1,293,540 | 
| 2022-10-13 | $44.50 | $44.89 | $44.37 | $44.78 | $44.78 | 966,410 | 
| 2022-10-12 | $44.79 | $44.99 | $44.79 | $44.93 | $44.93 | 1,506,360 | 
| 2022-10-11 | $44.95 | $45.08 | $44.83 | $44.87 | $44.87 | 664,932 | 
| 2022-10-10 | $45.09 | $45.09 | $44.78 | $44.88 | $44.88 | 644,344 | 
| 2022-10-07 | $45.21 | $45.21 | $45.02 | $45.04 | $45.04 | 1,350,198 | 
| 2022-10-06 | $45.47 | $45.49 | $45.27 | $45.28 | $45.28 | 640,364 | 
| 2022-10-05 | $45.51 | $45.54 | $45.31 | $45.48 | $45.48 | 636,977 | 
| 2022-10-04 | $45.78 | $45.98 | $45.69 | $45.71 | $45.71 | 919,980 | 
| 2022-10-03 | $45.53 | $45.90 | $45.46 | $45.61 | $45.61 | 1,316,206 | 
| 2022-09-30 | $45.60 | $45.70 | $45.27 | $45.31 | $45.31 | 1,826,475 | 
| 2022-09-29 | $45.46 | $45.55 | $45.33 | $45.44 | $45.44 | 815,673 | 
| 2022-09-28 | $45.38 | $45.71 | $45.33 | $45.67 | $45.67 | 2,839,499 | 
| 2022-09-27 | $45.22 | $45.22 | $44.91 | $44.98 | $44.98 | 952,759 | 
| 2022-09-26 | $45.65 | $45.65 | $45.12 | $45.15 | $45.15 | 1,335,633 | 
| 2022-09-23 | $45.83 | $45.88 | $45.61 | $45.75 | $45.75 | 1,328,822 | 
| 2022-09-22 | $46.07 | $46.07 | $45.84 | $45.86 | $45.86 | 901,837 | 
| 2022-09-21 | $46.17 | $46.42 | $46.07 | $46.36 | $46.36 | 1,112,708 | 
| 2022-09-20 | $46.20 | $46.31 | $46.15 | $46.22 | $46.22 | 828,160 | 
| 2022-09-19 | $46.36 | $46.52 | $46.34 | $46.48 | $46.48 | 993,188 | 
| 2022-09-16 | $46.59 | $46.61 | $46.42 | $46.54 | $46.54 | 580,191 | 
| 2022-09-15 | $46.58 | $46.66 | $46.52 | $46.54 | $46.54 | 726,240 | 
| 2022-09-14 | $46.56 | $46.77 | $46.56 | $46.68 | $46.68 | 1,453,215 | 
| 2022-09-13 | $46.63 | $46.68 | $46.56 | $46.66 | $46.66 | 721,989 | 
| 2022-09-12 | $47.12 | $47.12 | $46.84 | $46.88 | $46.88 | 633,968 | 
| 2022-09-09 | $47.08 | $47.15 | $46.93 | $46.96 | $46.96 | 2,828,662 | 
| 2022-09-08 | $47.22 | $47.22 | $46.96 | $46.96 | $46.96 | 610,502 | 
| 2022-09-07 | $47.00 | $47.14 | $46.95 | $47.11 | $47.11 | 1,163,973 | 
| 2022-09-06 | $47.05 | $47.07 | $46.80 | $46.80 | $46.80 | 725,487 | 
| 2022-09-02 | $47.26 | $47.38 | $47.20 | $47.23 | $47.23 | 553,302 | 
| 2022-09-01 | $47.15 | $47.16 | $46.93 | $47.11 | $47.11 | 1,022,791 | 
| 2022-08-31 | $47.65 | $47.67 | $47.41 | $47.43 | $47.33 | 1,182,048 | 
| 2022-08-30 | $47.69 | $47.76 | $47.52 | $47.66 | $47.56 | 632,775 | 
| 2022-08-29 | $47.68 | $47.70 | $47.59 | $47.63 | $47.53 | 417,084 | 
| 2022-08-26 | $47.85 | $47.96 | $47.76 | $47.85 | $47.75 | 628,017 | 
| 2022-08-25 | $47.72 | $48.00 | $47.67 | $47.96 | $47.86 | 803,767 | 
| 2022-08-24 | $47.77 | $47.77 | $47.63 | $47.67 | $47.57 | 466,737 | 
| 2022-08-23 | $47.93 | $48.03 | $47.75 | $47.82 | $47.72 | 538,127 | 
| 2022-08-22 | $47.97 | $47.97 | $47.80 | $47.85 | $47.75 | 594,608 | 
| 2022-08-19 | $48.18 | $48.18 | $47.96 | $48.04 | $47.94 | 669,469 | 
| 2022-08-18 | $48.41 | $48.47 | $48.34 | $48.37 | $48.27 | 599,719 | 
| 2022-08-17 | $48.34 | $48.39 | $48.20 | $48.28 | $48.18 | 619,678 | 
| 2022-08-16 | $48.62 | $48.62 | $48.41 | $48.57 | $48.47 | 763,375 | 
| 2022-08-15 | $48.68 | $48.73 | $48.63 | $48.65 | $48.55 | 445,383 | 
| 2022-08-12 | $48.53 | $48.57 | $48.38 | $48.57 | $48.47 | 699,731 | 
| 2022-08-11 | $48.76 | $48.81 | $48.32 | $48.33 | $48.23 | 573,007 | 
| 2022-08-10 | $48.70 | $48.83 | $48.57 | $48.60 | $48.50 | 605,300 | 
| 2022-08-09 | $48.51 | $48.52 | $48.44 | $48.50 | $48.40 | 520,064 | 
| 2022-08-08 | $48.59 | $48.65 | $48.53 | $48.61 | $48.51 | 487,784 | 
| 2022-08-05 | $48.49 | $48.49 | $48.28 | $48.40 | $48.30 | 563,826 | 
| 2022-08-04 | $48.90 | $48.94 | $48.80 | $48.94 | $48.84 | 771,417 | 
| 2022-08-03 | $48.61 | $48.83 | $48.39 | $48.81 | $48.71 | 725,546 | 
| 2022-08-02 | $49.13 | $49.15 | $48.59 | $48.61 | $48.51 | 1,494,389 | 
| 2022-08-01 | $49.12 | $49.14 | $48.97 | $49.09 | $48.99 | 487,965 | 
| 2022-07-29 | $49.00 | $49.17 | $48.91 | $49.05 | $48.86 | 1,207,503 | 
| 2022-07-28 | $48.92 | $49.07 | $48.91 | $49.00 | $48.81 | 495,978 | 
| 2022-07-27 | $48.60 | $48.81 | $48.56 | $48.65 | $48.46 | 777,347 | 
| 2022-07-26 | $48.70 | $48.80 | $48.48 | $48.48 | $48.29 | 961,886 | 
| 2022-07-25 | $48.60 | $48.60 | $48.44 | $48.50 | $48.31 | 528,905 | 
| 2022-07-22 | $48.73 | $48.78 | $48.55 | $48.65 | $48.46 | 665,997 | 
| 2022-07-21 | $48.05 | $48.30 | $47.99 | $48.30 | $48.11 | 748,422 | 
| 2022-07-20 | $48.08 | $48.10 | $47.87 | $47.88 | $47.69 | 2,537,136 | 
| 2022-07-19 | $47.92 | $48.01 | $47.86 | $47.91 | $47.72 | 685,804 | 
| 2022-07-18 | $47.96 | $48.05 | $47.90 | $47.96 | $47.77 | 916,335 | 
| 2022-07-15 | $47.98 | $48.20 | $47.98 | $48.12 | $47.93 | 816,487 | 
| 2022-07-14 | $47.79 | $48.02 | $47.73 | $47.95 | $47.76 | 823,828 | 
| 2022-07-13 | $47.73 | $48.14 | $47.65 | $48.11 | $47.92 | 888,705 | 
| 2022-07-12 | $48.05 | $48.11 | $47.81 | $47.94 | $47.75 | 1,626,036 | 
| 2022-07-11 | $47.86 | $47.99 | $47.77 | $47.86 | $47.67 | 738,869 | 
| 2022-07-08 | $47.82 | $47.82 | $47.61 | $47.63 | $47.44 | 661,303 | 
| 2022-07-07 | $48.01 | $48.03 | $47.79 | $47.82 | $47.63 | 887,433 | 
| 2022-07-06 | $48.44 | $48.44 | $47.93 | $47.93 | $47.74 | 1,158,398 | 
| 2022-07-05 | $48.17 | $48.35 | $48.17 | $48.28 | $48.09 | 1,581,580 | 
| 2022-07-01 | $47.91 | $48.39 | $47.91 | $48.16 | $47.97 | 914,196 | 
| 2022-06-30 | $47.78 | $47.99 | $47.78 | $47.87 | $47.57 | 1,690,574 | 
| 2022-06-29 | $47.50 | $47.67 | $47.41 | $47.66 | $47.37 | 760,991 | 
| 2022-06-28 | $47.35 | $47.41 | $47.29 | $47.37 | $47.08 | 2,571,077 | 
| 2022-06-27 | $47.44 | $47.55 | $47.32 | $47.36 | $47.07 | 1,062,443 | 
| 2022-06-24 | $47.57 | $47.77 | $47.56 | $47.57 | $47.28 | 1,150,459 | 
| 2022-06-23 | $47.68 | $47.92 | $47.62 | $47.64 | $47.35 | 1,464,718 | 
| 2022-06-22 | $47.35 | $47.53 | $47.35 | $47.46 | $47.17 | 1,230,924 | 
| 2022-06-21 | $47.12 | $47.23 | $47.01 | $47.03 | $46.74 | 1,645,825 | 
| 2022-06-17 | $47.22 | $47.37 | $47.08 | $47.26 | $46.97 | 804,947 | 
| 2022-06-16 | $46.95 | $47.24 | $46.69 | $47.22 | $46.93 | 969,979 | 
| 2022-06-15 | $46.93 | $47.14 | $46.70 | $47.11 | $46.82 | 2,192,508 | 
| 2022-06-14 | $46.91 | $47.06 | $46.55 | $46.62 | $46.33 | 982,912 | 
| 2022-06-13 | $47.24 | $47.25 | $46.68 | $46.89 | $46.60 | 1,438,262 | 
| 2022-06-10 | $47.90 | $47.90 | $47.59 | $47.69 | $47.40 | 833,004 | 
| 2022-06-09 | $48.10 | $48.16 | $48.04 | $48.06 | $47.76 | 566,876 | 
| 2022-06-08 | $48.25 | $48.32 | $48.13 | $48.15 | $47.85 | 770,857 | 
| 2022-06-07 | $48.27 | $48.41 | $48.23 | $48.31 | $48.01 | 657,329 | 
| 2022-06-06 | $48.32 | $48.42 | $48.12 | $48.12 | $47.82 | 745,318 | 
| 2022-06-03 | $48.45 | $48.48 | $48.36 | $48.43 | $48.13 | 708,085 | 
| 2022-06-02 | $48.59 | $48.59 | $48.39 | $48.52 | $48.22 | 1,179,345 | 
| 2022-06-01 | $48.70 | $48.76 | $48.39 | $48.44 | $48.14 | 836,076 | 
| 2022-05-31 | $48.95 | $48.95 | $48.68 | $48.74 | $48.35 | 1,005,468 | 
| 2022-05-27 | $49.08 | $49.15 | $49.01 | $49.05 | $48.65 | 562,094 | 
| 2022-05-26 | $49.04 | $49.09 | $48.90 | $48.95 | $48.55 | 798,715 | 
| 2022-05-25 | $48.92 | $49.04 | $48.91 | $49.01 | $48.61 | 558,220 | 
| 2022-05-24 | $48.53 | $48.89 | $48.53 | $48.81 | $48.41 | 1,106,261 | 
| 2022-05-23 | $48.53 | $48.62 | $48.39 | $48.42 | $48.03 | 792,248 | 
| 2022-05-20 | $48.44 | $48.62 | $48.44 | $48.58 | $48.19 | 1,161,141 | 
| 2022-05-19 | $48.36 | $48.63 | $48.36 | $48.42 | $48.03 | 1,914,826 | 
| 2022-05-18 | $48.21 | $48.35 | $48.09 | $48.31 | $47.92 | 1,160,725 | 
| 2022-05-17 | $48.28 | $48.28 | $48.12 | $48.13 | $47.74 | 1,069,974 | 
| 2022-05-16 | $48.33 | $48.52 | $48.33 | $48.40 | $48.01 | 864,367 | 
| 2022-05-13 | $48.38 | $48.43 | $48.27 | $48.28 | $47.89 | 1,043,211 | 
| 2022-05-12 | $48.55 | $48.60 | $48.40 | $48.51 | $48.12 | 1,633,498 | 
| 2022-05-11 | $48.11 | $48.42 | $48.04 | $48.39 | $48.00 | 1,537,184 | 
| 2022-05-10 | $48.25 | $48.39 | $48.19 | $48.21 | $47.82 | 1,649,449 | 
| 2022-05-09 | $47.88 | $48.09 | $47.83 | $48.08 | $47.69 | 1,243,875 | 
| 2022-05-06 | $48.03 | $48.04 | $47.82 | $47.84 | $47.45 | 1,191,935 | 
| 2022-05-05 | $48.21 | $48.26 | $47.88 | $48.06 | $47.67 | 1,096,360 | 
| 2022-05-04 | $48.27 | $48.54 | $48.10 | $48.52 | $48.13 | 1,716,133 | 
| 2022-05-03 | $48.25 | $48.41 | $48.16 | $48.18 | $47.79 | 1,937,324 | 
| 2022-05-02 | $48.22 | $48.23 | $48.07 | $48.12 | $47.73 | 1,795,219 | 
| 2022-04-29 | $48.57 | $48.68 | $48.46 | $48.47 | $47.98 | 1,035,350 | 
| 2022-04-28 | $48.71 | $48.78 | $48.62 | $48.76 | $48.27 | 928,554 | 
| 2022-04-27 | $48.99 | $49.02 | $48.78 | $48.78 | $48.29 | 761,766 | 
| 2022-04-26 | $48.94 | $49.08 | $48.93 | $48.98 | $48.48 | 1,250,890 | 
| 2022-04-25 | $48.63 | $48.99 | $48.63 | $48.83 | $48.34 | 1,221,202 | 
| 2022-04-22 | $48.45 | $48.63 | $48.40 | $48.53 | $48.04 | 1,500,120 | 
| 2022-04-21 | $48.77 | $48.77 | $48.45 | $48.58 | $48.09 | 795,518 | 
| 2022-04-20 | $48.66 | $48.91 | $48.66 | $48.84 | $48.35 | 976,524 | 
| 2022-04-19 | $48.69 | $48.76 | $48.53 | $48.56 | $48.07 | 938,931 | 
| 2022-04-18 | $48.98 | $49.04 | $48.85 | $48.86 | $48.37 | 916,599 | 
| 2022-04-14 | $49.57 | $49.57 | $48.99 | $49.01 | $48.51 | 613,792 | 
| 2022-04-13 | $49.35 | $49.53 | $49.35 | $49.42 | $48.92 | 932,328 | 
| 2022-04-12 | $49.35 | $49.46 | $49.28 | $49.28 | $48.78 | 1,346,379 | 
| 2022-04-11 | $49.24 | $49.27 | $49.10 | $49.16 | $48.66 | 835,784 | 
| 2022-04-08 | $49.48 | $49.50 | $49.31 | $49.38 | $48.88 | 920,601 | 
| 2022-04-07 | $49.70 | $49.74 | $49.55 | $49.60 | $49.10 | 896,041 | 
| 2022-04-06 | $49.65 | $49.86 | $49.56 | $49.71 | $49.21 | 1,086,149 | 
| 2022-04-05 | $50.28 | $50.29 | $49.86 | $49.88 | $49.38 | 1,392,751 | 
| 2022-04-04 | $50.37 | $50.40 | $50.25 | $50.36 | $49.85 | 2,219,760 | 
| 2022-04-01 | $50.11 | $50.44 | $50.11 | $50.33 | $49.82 | 1,103,795 | 
| 2022-03-31 | $50.63 | $50.66 | $50.52 | $50.57 | $49.97 | 2,796,361 | 
| 2022-03-30 | $50.36 | $50.55 | $50.30 | $50.54 | $49.94 | 1,555,232 | 
| 2022-03-29 | $50.23 | $50.42 | $50.22 | $50.39 | $49.79 | 1,066,910 | 
| 2022-03-28 | $50.05 | $50.26 | $50.05 | $50.17 | $49.57 | 836,754 | 
| 2022-03-25 | $50.23 | $50.33 | $49.98 | $50.05 | $49.45 | 786,098 | 
| 2022-03-24 | $50.41 | $50.49 | $50.32 | $50.44 | $49.84 | 582,598 | 
| 2022-03-23 | $50.53 | $50.58 | $50.34 | $50.58 | $49.98 | 937,503 | 
| 2022-03-22 | $50.41 | $50.41 | $50.29 | $50.33 | $49.73 | 1,416,716 | 
| 2022-03-21 | $50.96 | $50.96 | $50.46 | $50.47 | $49.87 | 1,346,089 | 
| 2022-03-18 | $51.06 | $51.06 | $50.92 | $51.00 | $50.39 | 597,126 | 
| 2022-03-17 | $50.96 | $50.97 | $50.83 | $50.89 | $50.28 | 940,078 | 
| 2022-03-16 | $50.76 | $50.83 | $50.49 | $50.80 | $50.19 | 2,033,503 | 
| 2022-03-15 | $50.75 | $50.92 | $50.69 | $50.75 | $50.14 | 1,224,183 | 
| 2022-03-14 | $50.82 | $50.88 | $50.66 | $50.67 | $50.06 | 817,090 | 
| 2022-03-11 | $51.14 | $51.21 | $51.11 | $51.14 | $50.53 | 565,802 | 
| 2022-03-10 | $51.28 | $51.29 | $51.07 | $51.18 | $50.57 | 1,072,407 | 
| 2022-03-09 | $51.57 | $51.57 | $51.40 | $51.45 | $50.83 | 596,894 | 
| 2022-03-08 | $51.58 | $51.60 | $51.50 | $51.57 | $50.95 | 853,884 | 
| 2022-03-07 | $51.92 | $51.97 | $51.75 | $51.78 | $51.16 | 1,536,090 | 
| 2022-03-04 | $52.10 | $52.17 | $52.01 | $52.06 | $51.44 | 894,722 | 
| 2022-03-03 | $51.82 | $51.89 | $51.72 | $51.85 | $51.23 | 2,504,288 | 
| 2022-03-02 | $52.06 | $52.08 | $51.66 | $51.67 | $51.05 | 760,444 | 
| 2022-03-01 | $52.19 | $52.46 | $52.17 | $52.29 | $51.66 | 931,844 | 
| 2022-02-28 | $51.90 | $52.12 | $51.90 | $52.08 | $51.37 | 1,079,837 | 
| 2022-02-25 | $51.62 | $51.71 | $51.59 | $51.71 | $51.00 | 585,667 | 
| 2022-02-24 | $51.68 | $51.80 | $51.59 | $51.64 | $50.93 | 1,376,853 | 
| 2022-02-23 | $51.69 | $51.70 | $51.55 | $51.56 | $50.85 | 1,053,492 | 
| 2022-02-22 | $51.77 | $51.79 | $51.69 | $51.78 | $51.07 | 1,234,918 | 
| 2022-02-18 | $51.85 | $51.85 | $51.76 | $51.84 | $51.13 | 755,481 | 
| 2022-02-17 | $51.69 | $51.82 | $51.68 | $51.76 | $51.05 | 732,052 | 
| 2022-02-16 | $51.64 | $51.67 | $51.49 | $51.63 | $50.92 | 882,824 | 
| 2022-02-15 | $51.63 | $51.68 | $51.55 | $51.57 | $50.86 | 826,395 | 
| 2022-02-14 | $51.82 | $51.82 | $51.62 | $51.68 | $50.97 | 1,204,111 | 
| 2022-02-11 | $51.79 | $51.98 | $51.60 | $51.97 | $51.26 | 1,799,833 | 
| 2022-02-10 | $52.02 | $52.02 | $51.61 | $51.62 | $50.91 | 974,171 | 
| 2022-02-09 | $52.18 | $52.23 | $52.10 | $52.11 | $51.40 | 818,396 | 
| 2022-02-08 | $52.17 | $52.17 | $52.06 | $52.06 | $51.35 | 963,521 | 
| 2022-02-07 | $52.23 | $52.24 | $52.13 | $52.24 | $51.52 | 1,011,900 | 
| 2022-02-04 | $52.26 | $52.27 | $52.14 | $52.16 | $51.45 | 1,371,352 | 
| 2022-02-03 | $52.52 | $52.55 | $52.41 | $52.53 | $51.81 | 2,258,917 | 
| 2022-02-02 | $52.76 | $52.86 | $52.71 | $52.74 | $52.02 | 1,198,310 | 
| 2022-02-01 | $52.71 | $52.73 | $52.55 | $52.68 | $51.96 | 2,481,518 | 
| 2022-01-31 | $52.75 | $52.84 | $52.70 | $52.72 | $51.90 | 5,340,551 | 
| 2022-01-28 | $52.64 | $52.83 | $52.62 | $52.80 | $51.98 | 1,741,103 | 
| 2022-01-27 | $52.68 | $52.82 | $52.68 | $52.75 | $51.93 | 3,977,433 | 
| 2022-01-26 | $52.92 | $52.93 | $52.58 | $52.59 | $51.77 | 826,909 | 
| 2022-01-25 | $52.96 | $53.11 | $52.85 | $52.86 | $52.04 | 874,422 | 
| 2022-01-24 | $52.96 | $53.07 | $52.92 | $52.93 | $52.11 | 1,006,913 | 
| 2022-01-21 | $52.96 | $53.04 | $52.92 | $52.97 | $52.15 | 688,260 | 
| 2022-01-20 | $52.81 | $52.82 | $52.75 | $52.79 | $51.97 | 1,272,472 | 
| 2022-01-19 | $52.70 | $52.82 | $52.62 | $52.73 | $51.91 | 1,032,695 | 
| 2022-01-18 | $52.76 | $52.78 | $52.60 | $52.60 | $51.78 | 1,173,129 | 
| 2022-01-14 | $53.14 | $53.14 | $52.92 | $52.92 | $52.10 | 1,488,207 | 
| 2022-01-13 | $53.14 | $53.23 | $53.11 | $53.20 | $52.37 | 5,563,036 | 
| 2022-01-12 | $53.23 | $53.25 | $53.13 | $53.14 | $52.31 | 4,847,948 | 
| 2022-01-11 | $53.05 | $53.17 | $52.99 | $53.17 | $52.34 | 806,398 | 
| 2022-01-10 | $52.98 | $53.10 | $52.94 | $53.04 | $52.21 | 961,294 | 
| 2022-01-07 | $53.25 | $53.25 | $53.04 | $53.11 | $52.28 | 1,134,660 | 
| 2022-01-06 | $53.25 | $53.31 | $53.20 | $53.27 | $52.44 | 996,233 | 
| 2022-01-05 | $53.54 | $53.55 | $53.32 | $53.33 | $52.50 | 878,086 | 
| 2022-01-04 | $53.47 | $53.52 | $53.40 | $53.52 | $52.69 | 706,720 | 
| 2022-01-03 | $53.68 | $53.68 | $53.51 | $53.52 | $52.69 | 1,073,365 | 
| 2021-12-31 | $53.96 | $53.96 | $53.85 | $53.90 | $53.06 | 1,667,406 | 
| 2021-12-30 | $53.83 | $53.89 | $53.75 | $53.88 | $53.04 | 774,514 | 
| 2021-12-29 | $53.87 | $53.87 | $53.73 | $53.79 | $52.95 | 871,220 | 
| 2021-12-28 | $54.00 | $54.04 | $53.90 | $53.95 | $53.11 | 856,772 | 
| 2021-12-27 | $53.87 | $53.97 | $53.87 | $53.95 | $53.11 | 793,897 | 
| 2021-12-23 | $53.95 | $53.99 | $53.85 | $53.91 | $53.07 | 803,046 | 
| 2021-12-22 | $53.99 | $53.99 | $53.90 | $53.99 | $53.15 | 550,388 | 
| 2021-12-21 | $53.82 | $54.00 | $53.80 | $53.94 | $53.10 | 956,827 | 
| 2021-12-20 | $54.05 | $54.11 | $53.97 | $53.99 | $53.15 | 858,341 | 
| 2021-12-17 | $54.15 | $54.31 | $54.04 | $54.05 | $53.21 | 544,028 | 
| 2021-12-16 | $54.04 | $54.14 | $54.00 | $54.07 | $53.13 | 521,506 | 
| 2021-12-15 | $53.94 | $54.07 | $53.90 | $54.01 | $53.08 | 903,153 | 
| 2021-12-14 | $54.05 | $54.11 | $53.98 | $54.06 | $53.12 | 470,606 | 
| 2021-12-13 | $53.98 | $54.19 | $53.98 | $54.13 | $53.19 | 610,240 | 
| 2021-12-10 | $54.05 | $54.10 | $53.95 | $53.96 | $53.03 | 408,137 | 
| 2021-12-09 | $53.97 | $54.04 | $53.91 | $53.96 | $53.03 | 723,558 | 
| 2021-12-08 | $54.06 | $54.08 | $53.89 | $53.96 | $53.03 | 913,255 | 
| 2021-12-07 | $54.17 | $54.21 | $54.09 | $54.10 | $53.16 | 472,663 | 
| 2021-12-06 | $54.26 | $54.36 | $54.16 | $54.18 | $53.24 | 689,053 | 
| 2021-12-03 | $54.17 | $54.45 | $54.09 | $54.38 | $53.44 | 929,405 | 
| 2021-12-02 | $54.31 | $54.31 | $54.06 | $54.15 | $53.21 | 754,940 | 
| 2021-12-01 | $54.04 | $54.18 | $53.97 | $54.15 | $53.21 | 1,324,087 | 
| 2021-11-30 | $54.38 | $54.41 | $54.12 | $54.22 | $53.19 | 1,967,407 | 
| 2021-11-29 | $54.00 | $54.16 | $53.93 | $54.13 | $53.10 | 691,423 | 
| 2021-11-26 | $53.50 | $54.14 | $53.39 | $54.11 | $53.08 | 364,965 | 
| 2021-11-24 | $53.59 | $53.75 | $53.58 | $53.75 | $52.73 | 719,394 | 
| 2021-11-23 | $53.78 | $53.78 | $53.61 | $53.63 | $52.61 | 601,401 | 
| 2021-11-22 | $53.96 | $53.98 | $53.78 | $53.82 | $52.80 | 929,928 | 
| 2021-11-19 | $54.08 | $54.15 | $54.07 | $54.09 | $53.06 | 452,844 | 
| 2021-11-18 | $53.91 | $54.00 | $53.88 | $53.98 | $52.95 | 538,730 | 
| 2021-11-17 | $53.75 | $53.93 | $53.75 | $53.92 | $52.90 | 738,212 | 
| 2021-11-16 | $53.86 | $53.93 | $53.80 | $53.82 | $52.80 | 661,707 | 
| 2021-11-15 | $54.03 | $54.03 | $53.83 | $53.84 | $52.82 | 578,356 | 
| 2021-11-12 | $54.16 | $54.16 | $53.99 | $54.02 | $52.99 | 580,055 | 
| 2021-11-11 | $54.15 | $54.15 | $54.04 | $54.06 | $53.03 | 927,273 | 
| 2021-11-10 | $54.42 | $54.44 | $54.07 | $54.12 | $53.09 | 1,477,377 | 
| 2021-11-09 | $54.56 | $54.82 | $54.46 | $54.52 | $53.48 | 6,672,130 | 
| 2021-11-08 | $54.42 | $54.47 | $54.34 | $54.38 | $53.35 | 753,771 | 
| 2021-11-05 | $54.40 | $54.52 | $54.33 | $54.48 | $53.44 | 1,651,750 | 
| 2021-11-04 | $54.12 | $54.30 | $54.12 | $54.27 | $53.24 | 642,641 | 
| 2021-11-03 | $54.21 | $54.23 | $54.03 | $54.09 | $53.06 | 636,132 | 
| 2021-11-02 | $54.11 | $54.22 | $54.11 | $54.19 | $53.16 | 912,226 | 
| 2021-11-01 | $54.00 | $54.09 | $53.96 | $54.06 | $53.03 | 851,937 | 
| 2021-10-29 | $54.07 | $54.26 | $54.05 | $54.20 | $53.08 | 1,133,897 | 
| 2021-10-28 | $54.20 | $54.28 | $54.16 | $54.18 | $53.06 | 550,626 | 
| 2021-10-27 | $54.21 | $54.32 | $54.09 | $54.26 | $53.14 | 529,899 | 
| 2021-10-26 | $54.00 | $54.08 | $53.94 | $54.06 | $52.94 | 565,978 | 
| 2021-10-25 | $53.94 | $54.01 | $53.91 | $53.97 | $52.85 | 949,948 | 
| 2021-10-22 | $53.85 | $53.94 | $53.83 | $53.91 | $52.79 | 361,988 | 
| 2021-10-21 | $53.89 | $53.90 | $53.80 | $53.80 | $52.69 | 423,683 | 
| 2021-10-20 | $53.95 | $54.02 | $53.91 | $53.92 | $52.80 | 553,310 | 
| 2021-10-19 | $54.06 | $54.06 | $53.96 | $53.96 | $52.84 | 503,300 | 
| 2021-10-18 | $54.03 | $54.14 | $54.00 | $54.10 | $52.98 | 341,073 | 
| 2021-10-15 | $54.18 | $54.19 | $54.12 | $54.15 | $53.03 | 301,704 | 
| 2021-10-14 | $54.23 | $54.29 | $54.18 | $54.28 | $53.16 | 364,088 | 
| 2021-10-13 | $54.09 | $54.20 | $54.07 | $54.19 | $53.07 | 961,939 | 
| 2021-10-12 | $53.95 | $54.07 | $53.90 | $54.07 | $52.95 | 1,176,959 | 
| 2021-10-11 | $53.88 | $53.91 | $53.85 | $53.85 | $52.74 | 399,057 | 
| 2021-10-08 | $54.07 | $54.07 | $53.93 | $53.96 | $52.84 | 503,169 | 
| 2021-10-07 | $54.14 | $54.19 | $54.06 | $54.06 | $52.94 | 491,361 | 
| 2021-10-06 | $54.22 | $54.26 | $54.18 | $54.24 | $53.12 | 1,158,971 | 
| 2021-10-05 | $54.30 | $54.36 | $54.19 | $54.21 | $53.09 | 493,124 | 
| 2021-10-04 | $54.31 | $54.38 | $54.27 | $54.33 | $53.21 | 520,246 | 
| 2021-10-01 | $54.27 | $54.39 | $54.25 | $54.36 | $53.23 | 714,976 | 
| 2021-09-30 | $54.32 | $54.32 | $54.22 | $54.26 | $53.05 | 579,667 | 
| 2021-09-29 | $54.37 | $54.39 | $54.24 | $54.29 | $53.08 | 396,742 | 
| 2021-09-28 | $54.33 | $54.36 | $54.22 | $54.26 | $53.05 | 488,016 | 
| 2021-09-27 | $54.47 | $54.54 | $54.44 | $54.49 | $53.27 | 573,777 | 
| 2021-09-24 | $54.59 | $54.62 | $54.52 | $54.55 | $53.33 | 427,356 | 
| 2021-09-23 | $54.81 | $54.89 | $54.64 | $54.64 | $53.42 | 458,024 | 
| 2021-09-22 | $54.90 | $54.97 | $54.85 | $54.95 | $53.72 | 467,165 | 
| 2021-09-21 | $54.88 | $54.93 | $54.87 | $54.90 | $53.67 | 455,949 | 
| 2021-09-20 | $54.85 | $54.93 | $54.83 | $54.91 | $53.68 | 399,600 | 
| 2021-09-17 | $54.74 | $54.78 | $54.01 | $54.78 | $53.55 | 314,676 | 
| 2021-09-16 | $54.80 | $54.96 | $54.79 | $54.83 | $53.60 | 443,867 | 
| 2021-09-15 | $55.00 | $55.00 | $54.89 | $54.95 | $53.72 | 443,499 | 
| 2021-09-14 | $54.93 | $55.03 | $54.89 | $55.00 | $53.77 | 706,107 | 
| 2021-09-13 | $54.86 | $54.89 | $54.83 | $54.86 | $53.63 | 396,238 | 
| 2021-09-10 | $54.83 | $54.85 | $54.74 | $54.79 | $53.56 | 333,658 | 
| 2021-09-09 | $54.75 | $54.91 | $54.73 | $54.90 | $53.67 | 599,177 | 
| 2021-09-08 | $54.74 | $54.78 | $54.64 | $54.76 | $53.53 | 931,017 | 
| 2021-09-07 | $54.70 | $54.70 | $54.61 | $54.66 | $53.44 | 566,074 | 
| 2021-09-03 | $54.81 | $54.81 | $54.75 | $54.78 | $53.55 | 1,448,445 | 
| 2021-09-02 | $54.86 | $54.89 | $54.80 | $54.88 | $53.65 | 380,930 | 
| 2021-09-01 | $54.89 | $54.89 | $54.77 | $54.82 | $53.59 | 580,094 | 
| 2021-08-31 | $54.94 | $55.00 | $54.87 | $54.92 | $53.60 | 767,188 | 
| 2021-08-30 | $54.84 | $54.97 | $54.84 | $54.97 | $53.65 | 420,426 | 
| 2021-08-27 | $54.76 | $54.91 | $54.72 | $54.91 | $53.59 | 381,131 | 
| 2021-08-26 | $54.77 | $54.77 | $54.69 | $54.76 | $53.45 | 391,301 | 
| 2021-08-25 | $54.85 | $54.87 | $54.72 | $54.76 | $53.45 | 350,495 | 
| 2021-08-24 | $54.88 | $54.93 | $54.86 | $54.86 | $53.54 | 340,064 | 
| 2021-08-23 | $54.93 | $54.95 | $54.88 | $54.94 | $53.62 | 440,704 | 
| 2021-08-20 | $55.00 | $55.00 | $54.82 | $54.94 | $53.62 | 273,296 | 
| 2021-08-19 | $54.94 | $54.94 | $54.87 | $54.94 | $53.62 | 415,144 | 
| 2021-08-18 | $54.77 | $54.89 | $54.77 | $54.86 | $53.54 | 578,197 | 
| 2021-08-17 | $54.86 | $54.91 | $54.84 | $54.85 | $53.53 | 420,893 | 
| 2021-08-16 | $54.94 | $55.00 | $54.89 | $54.90 | $53.58 | 426,536 | 
| 2021-08-13 | $54.70 | $54.85 | $54.69 | $54.85 | $53.53 | 430,091 | 
| 2021-08-12 | $54.64 | $54.66 | $54.58 | $54.64 | $53.33 | 514,710 | 
| 2021-08-11 | $54.65 | $54.71 | $54.55 | $54.66 | $53.35 | 718,967 | 
| 2021-08-10 | $54.73 | $54.73 | $54.59 | $54.60 | $53.29 | 636,064 | 
| 2021-08-09 | $54.84 | $54.89 | $54.66 | $54.68 | $53.37 | 576,011 | 
| 2021-08-06 | $55.00 | $55.00 | $54.78 | $54.80 | $53.48 | 867,921 | 
| 2021-08-05 | $55.09 | $55.29 | $55.01 | $55.04 | $53.72 | 404,360 | 
| 2021-08-04 | $55.22 | $55.29 | $55.03 | $55.17 | $53.85 | 531,838 | 
| 2021-08-03 | $55.19 | $55.21 | $55.14 | $55.17 | $53.85 | 450,232 | 
| 2021-08-02 | $55.01 | $55.20 | $55.01 | $55.14 | $53.82 | 466,295 | 
| 2021-07-30 | $55.05 | $55.12 | $55.05 | $55.09 | $53.67 | 343,604 | 
| 2021-07-29 | $55.03 | $55.06 | $55.00 | $55.03 | $53.61 | 341,802 | 
| 2021-07-28 | $54.99 | $55.12 | $54.95 | $55.12 | $53.70 | 752,956 | 
| 2021-07-27 | $55.06 | $55.12 | $55.01 | $55.08 | $53.66 | 748,634 | 
| 2021-07-26 | $55.02 | $55.04 | $54.92 | $54.95 | $53.54 | 487,381 | 
| 2021-07-23 | $54.91 | $54.99 | $54.91 | $54.98 | $53.56 | 589,962 | 
| 2021-07-22 | $54.90 | $55.06 | $54.90 | $55.03 | $53.61 | 436,365 | 
| 2021-07-21 | $54.95 | $54.97 | $54.86 | $54.91 | $53.50 | 1,052,751 | 
| 2021-07-20 | $55.28 | $55.28 | $55.06 | $55.09 | $53.67 | 1,335,998 | 
| 2021-07-19 | $55.00 | $55.18 | $55.00 | $55.14 | $53.72 | 569,156 | 
| 2021-07-16 | $54.79 | $54.87 | $54.78 | $54.85 | $53.44 | 416,272 | 
| 2021-07-15 | $54.93 | $54.93 | $54.76 | $54.90 | $53.49 | 816,257 | 
| 2021-07-14 | $54.70 | $54.78 | $54.68 | $54.78 | $53.37 | 508,634 | 
| 2021-07-13 | $54.73 | $54.78 | $54.57 | $54.60 | $53.19 | 1,062,498 | 
| 2021-07-12 | $54.80 | $54.80 | $54.70 | $54.71 | $53.30 | 704,413 | 
| 2021-07-09 | $54.86 | $54.86 | $54.74 | $54.74 | $53.33 | 624,891 | 
| 2021-07-08 | $54.95 | $54.99 | $54.89 | $54.95 | $53.54 | 451,083 | 
| 2021-07-07 | $54.84 | $54.91 | $54.79 | $54.89 | $53.48 | 646,718 | 
| 2021-07-06 | $54.66 | $54.81 | $54.65 | $54.77 | $53.36 | 508,994 | 
| 2021-07-02 | $54.55 | $54.59 | $54.49 | $54.59 | $53.18 | 539,399 | 
| 2021-07-01 | $54.51 | $54.51 | $54.40 | $54.48 | $53.08 | 493,976 | 
| 2021-06-30 | $54.61 | $54.65 | $54.59 | $54.60 | $53.10 | 431,307 | 
| 2021-06-29 | $54.49 | $54.55 | $54.40 | $54.55 | $53.05 | 488,721 | 
| 2021-06-28 | $54.48 | $54.55 | $54.46 | $54.53 | $53.03 | 670,874 | 
| 2021-06-25 | $54.47 | $54.49 | $54.33 | $54.38 | $52.89 | 403,454 | 
| 2021-06-24 | $54.48 | $54.51 | $54.46 | $54.49 | $52.99 | 424,655 | 
| 2021-06-23 | $54.49 | $54.51 | $54.44 | $54.47 | $52.97 | 405,466 | 
| 2021-06-22 | $54.38 | $54.56 | $54.36 | $54.51 | $53.01 | 426,103 | 
| 2021-06-21 | $54.49 | $54.59 | $54.40 | $54.43 | $52.93 | 1,115,222 | 
| 2021-06-18 | $54.49 | $54.61 | $54.40 | $54.59 | $53.09 | 742,375 | 
| 2021-06-17 | $54.34 | $54.55 | $54.33 | $54.43 | $52.93 | 664,181 | 
| 2021-06-16 | $54.49 | $54.51 | $54.22 | $54.27 | $52.78 | 957,603 | 
| 2021-06-15 | $54.42 | $54.45 | $54.38 | $54.45 | $52.95 | 512,153 | 
| 2021-06-14 | $54.54 | $54.54 | $54.40 | $54.42 | $52.92 | 371,452 | 
| 2021-06-11 | $54.55 | $54.59 | $54.51 | $54.56 | $53.06 | 558,362 | 
| 2021-06-10 | $54.42 | $54.59 | $54.37 | $54.59 | $53.09 | 644,692 | 
| 2021-06-09 | $54.50 | $54.53 | $54.44 | $54.47 | $52.97 | 576,164 | 
| 2021-06-08 | $54.37 | $54.38 | $54.34 | $54.36 | $52.87 | 576,938 | 
| 2021-06-07 | $54.26 | $54.29 | $54.25 | $54.28 | $52.79 | 521,402 | 
| 2021-06-04 | $54.17 | $54.31 | $54.17 | $54.31 | $52.82 | 347,623 | 
| 2021-06-03 | $54.17 | $54.18 | $54.08 | $54.10 | $52.61 | 608,431 | 
| 2021-06-02 | $54.19 | $54.35 | $54.18 | $54.22 | $52.73 | 666,067 | 
| 2021-06-01 | $54.13 | $54.21 | $54.05 | $54.16 | $52.67 | 722,910 | 
| 2021-05-28 | $54.18 | $54.30 | $54.18 | $54.25 | $52.67 | 631,103 | 
| 2021-05-27 | $54.22 | $54.28 | $54.19 | $54.23 | $52.65 | 487,031 | 
| 2021-05-26 | $54.31 | $54.36 | $54.26 | $54.32 | $52.74 | 731,687 | 
| 2021-05-25 | $54.24 | $54.35 | $54.24 | $54.35 | $52.77 | 408,854 | 
| 2021-05-24 | $54.20 | $54.22 | $54.15 | $54.20 | $52.62 | 441,158 | 
| 2021-05-21 | $54.13 | $54.17 | $54.09 | $54.14 | $52.56 | 409,728 | 
| 2021-05-20 | $54.02 | $54.13 | $54.02 | $54.13 | $52.55 | 485,699 | 
| 2021-05-19 | $54.03 | $54.08 | $53.90 | $53.96 | $52.39 | 541,309 | 
| 2021-05-18 | $54.04 | $54.04 | $53.99 | $54.03 | $52.46 | 439,108 | 
| 2021-05-17 | $54.10 | $54.10 | $54.04 | $54.06 | $52.49 | 475,108 | 
| 2021-05-14 | $54.04 | $54.11 | $54.03 | $54.10 | $52.52 | 360,826 | 
| 2021-05-13 | $53.92 | $54.00 | $53.92 | $53.98 | $52.41 | 677,405 | 
| 2021-05-12 | $53.99 | $53.99 | $53.86 | $53.90 | $52.33 | 1,031,696 | 
| 2021-05-11 | $54.08 | $54.11 | $54.04 | $54.08 | $52.51 | 461,837 | 
| 2021-05-10 | $54.27 | $54.33 | $54.17 | $54.18 | $52.60 | 1,166,742 | 
| 2021-05-07 | $54.37 | $54.46 | $54.28 | $54.31 | $52.73 | 658,954 | 
| 2021-05-06 | $54.26 | $54.34 | $54.26 | $54.32 | $52.74 | 542,880 | 
| 2021-05-05 | $54.23 | $54.30 | $54.22 | $54.30 | $52.72 | 349,607 | 
| 2021-05-04 | $54.28 | $54.33 | $54.22 | $54.25 | $52.67 | 894,960 | 
| 2021-05-03 | $54.18 | $54.27 | $54.14 | $54.19 | $52.61 | 794,891 | 
| 2021-04-30 | $54.23 | $54.27 | $54.18 | $54.27 | $52.59 | 1,353,757 | 
| 2021-04-29 | $54.10 | $54.19 | $54.05 | $54.18 | $52.50 | 742,490 | 
| 2021-04-28 | $54.20 | $54.22 | $54.10 | $54.22 | $52.54 | 732,921 | 
| 2021-04-27 | $54.32 | $54.32 | $54.17 | $54.18 | $52.50 | 1,082,302 | 
| 2021-04-26 | $54.35 | $54.40 | $54.32 | $54.33 | $52.65 | 548,932 | 
| 2021-04-23 | $54.39 | $54.40 | $54.31 | $54.37 | $52.69 | 483,704 | 
| 2021-04-22 | $54.34 | $54.39 | $54.29 | $54.38 | $52.70 | 515,986 | 
| 2021-04-21 | $54.31 | $54.36 | $54.26 | $54.36 | $52.68 | 640,081 | 
| 2021-04-20 | $54.18 | $54.33 | $54.18 | $54.30 | $52.62 | 959,047 | 
| 2021-04-19 | $54.20 | $54.24 | $54.16 | $54.22 | $52.54 | 980,515 | 
| 2021-04-16 | $54.28 | $54.40 | $54.25 | $54.27 | $52.59 | 829,981 | 
| 2021-04-15 | $54.29 | $54.48 | $54.25 | $54.40 | $52.72 | 1,996,359 | 
| 2021-04-14 | $54.24 | $54.24 | $54.15 | $54.20 | $52.52 | 1,044,034 | 
| 2021-04-13 | $54.10 | $54.24 | $54.07 | $54.24 | $52.56 | 1,114,890 | 
| 2021-04-12 | $54.08 | $54.09 | $54.02 | $54.08 | $52.41 | 1,441,875 | 
| 2021-04-09 | $54.07 | $54.16 | $54.03 | $54.10 | $52.42 | 799,423 | 
| 2021-04-08 | $54.08 | $54.16 | $54.07 | $54.15 | $52.47 | 1,656,204 | 
| 2021-04-07 | $54.12 | $54.17 | $54.04 | $54.08 | $52.41 | 581,079 | 
| 2021-04-06 | $54.03 | $54.14 | $54.01 | $54.14 | $52.46 | 1,040,230 | 
| 2021-04-05 | $53.95 | $53.96 | $53.86 | $53.94 | $52.27 | 987,456 | 
| 2021-04-01 | $53.95 | $54.02 | $53.92 | $54.01 | $52.34 | 1,309,334 | 
| 2021-03-31 | $53.94 | $54.01 | $53.90 | $53.95 | $52.18 | 1,342,709 | 
| 2021-03-30 | $53.87 | $53.96 | $53.80 | $53.96 | $52.19 | 506,918 | 
| 2021-03-29 | $54.02 | $54.02 | $53.85 | $53.90 | $52.13 | 623,854 | 
| 2021-03-26 | $53.99 | $54.07 | $53.94 | $54.01 | $52.24 | 363,629 | 
| 2021-03-25 | $54.13 | $54.16 | $54.02 | $54.05 | $52.28 | 1,674,643 | 
| 2021-03-24 | $54.00 | $54.14 | $53.96 | $54.12 | $52.35 | 502,550 | 
| 2021-03-23 | $53.94 | $54.07 | $53.92 | $54.07 | $52.30 | 886,082 | 
| 2021-03-22 | $53.85 | $53.94 | $53.84 | $53.92 | $52.15 | 802,354 | 
| 2021-03-19 | $53.75 | $53.82 | $53.69 | $53.79 | $52.03 | 491,767 | 
| 2021-03-18 | $53.67 | $53.79 | $53.64 | $53.75 | $51.99 | 803,343 | 
| 2021-03-17 | $53.83 | $54.00 | $53.76 | $53.94 | $52.17 | 833,864 | 
| 2021-03-16 | $54.01 | $54.04 | $53.92 | $53.97 | $52.20 | 509,602 | 
| 2021-03-15 | $53.92 | $54.01 | $53.92 | $53.96 | $52.19 | 552,038 | 
| 2021-03-12 | $53.94 | $53.99 | $53.87 | $53.93 | $52.16 | 762,316 | 
| 2021-03-11 | $54.23 | $54.27 | $54.16 | $54.22 | $52.44 | 795,384 | 
| 2021-03-10 | $54.18 | $54.26 | $54.14 | $54.24 | $52.46 | 586,669 | 
| 2021-03-09 | $54.12 | $54.17 | $54.09 | $54.15 | $52.38 | 879,636 | 
| 2021-03-08 | $54.10 | $54.10 | $53.94 | $53.94 | $52.17 | 663,779 | 
| 2021-03-05 | $54.11 | $54.20 | $54.06 | $54.20 | $52.42 | 774,660 | 
| 2021-03-04 | $54.41 | $54.43 | $54.16 | $54.22 | $52.44 | 880,239 | 
| 2021-03-03 | $54.45 | $54.45 | $54.34 | $54.39 | $52.61 | 438,142 | 
| 2021-03-02 | $54.55 | $54.60 | $54.51 | $54.60 | $52.81 | 865,812 | 
| 2021-03-01 | $54.52 | $54.57 | $54.44 | $54.55 | $52.76 | 910,208 | 
| 2021-02-26 | $54.38 | $54.71 | $54.28 | $54.69 | $52.80 | 1,999,811 | 
| 2021-02-25 | $54.52 | $54.55 | $54.10 | $54.25 | $52.38 | 1,945,129 | 
| 2021-02-24 | $54.56 | $54.73 | $54.51 | $54.72 | $52.83 | 658,497 | 
| 2021-02-23 | $54.69 | $54.77 | $54.63 | $54.75 | $52.86 | 839,294 | 
| 2021-02-22 | $54.86 | $55.12 | $54.71 | $54.75 | $52.86 | 727,352 | 
| 2021-02-19 | $55.03 | $55.03 | $54.85 | $54.90 | $53.00 | 598,360 | 
| 2021-02-18 | $55.05 | $55.08 | $54.98 | $55.08 | $53.18 | 780,341 | 
| 2021-02-17 | $55.06 | $55.11 | $55.02 | $55.11 | $53.21 | 1,281,074 | 
| 2021-02-16 | $55.08 | $55.08 | $54.95 | $54.99 | $53.09 | 1,650,603 | 
| 2021-02-12 | $55.34 | $55.34 | $55.23 | $55.25 | $53.34 | 1,084,576 | 
| 2021-02-11 | $55.46 | $55.47 | $55.36 | $55.39 | $53.48 | 671,935 | 
| 2021-02-10 | $55.45 | $55.48 | $55.41 | $55.46 | $53.54 | 1,082,014 | 
| 2021-02-09 | $55.44 | $55.46 | $55.38 | $55.40 | $53.49 | 956,933 | 
| 2021-02-08 | $55.35 | $55.43 | $55.33 | $55.39 | $53.48 | 1,120,522 | 
| 2021-02-05 | $55.45 | $55.48 | $55.35 | $55.36 | $53.45 | 740,479 | 
| 2021-02-04 | $55.39 | $55.45 | $55.33 | $55.45 | $53.53 | 685,603 | 
| 2021-02-03 | $55.48 | $55.48 | $55.43 | $55.45 | $53.53 | 535,026 | 
| 2021-02-02 | $55.51 | $55.52 | $55.46 | $55.52 | $53.60 | 672,653 | 
| 2021-02-01 | $55.54 | $55.60 | $55.50 | $55.58 | $53.66 | 913,204 | 
| 2021-01-29 | $55.56 | $55.67 | $55.54 | $55.65 | $53.63 | 1,715,604 | 
| 2021-01-28 | $55.70 | $55.72 | $55.61 | $55.67 | $53.64 | 706,983 | 
| 2021-01-27 | $55.77 | $55.80 | $55.73 | $55.73 | $53.70 | 731,503 | 
| 2021-01-26 | $55.69 | $55.76 | $55.67 | $55.75 | $53.72 | 692,074 | 
| 2021-01-25 | $55.67 | $55.75 | $55.63 | $55.74 | $53.71 | 758,940 | 
| 2021-01-22 | $55.63 | $55.63 | $55.57 | $55.62 | $53.60 | 672,672 | 
| 2021-01-21 | $55.61 | $55.80 | $55.46 | $55.61 | $53.59 | 711,099 | 
| 2021-01-20 | $55.65 | $55.68 | $55.60 | $55.68 | $53.65 | 1,283,208 | 
| 2021-01-19 | $55.60 | $55.67 | $55.56 | $55.67 | $53.64 | 779,090 | 
| 2021-01-15 | $55.60 | $55.64 | $55.55 | $55.60 | $53.58 | 1,370,861 | 
| 2021-01-14 | $55.61 | $55.68 | $55.50 | $55.54 | $53.52 | 782,224 | 
| 2021-01-13 | $55.54 | $55.69 | $55.49 | $55.64 | $53.62 | 1,702,275 | 
| 2021-01-12 | $55.35 | $55.45 | $55.29 | $55.45 | $53.43 | 1,442,728 | 
| 2021-01-11 | $55.47 | $55.47 | $55.40 | $55.40 | $53.38 | 1,375,370 | 
| 2021-01-08 | $55.60 | $55.60 | $55.48 | $55.54 | $53.52 | 1,374,411 | 
| 2021-01-07 | $55.60 | $55.62 | $55.55 | $55.60 | $53.58 | 914,252 | 
| 2021-01-06 | $55.72 | $55.72 | $55.57 | $55.67 | $53.64 | 1,099,315 | 
| 2021-01-05 | $55.98 | $55.98 | $55.83 | $55.92 | $53.89 | 817,387 | 
| 2021-01-04 | $55.98 | $56.02 | $55.93 | $55.97 | $53.93 | 1,239,424 | 
| 2020-12-31 | $56.01 | $56.05 | $55.99 | $56.03 | $53.99 | 1,651,617 | 
| 2020-12-30 | $55.96 | $56.01 | $55.94 | $56.01 | $53.97 | 701,978 | 
| 2020-12-29 | $55.92 | $55.98 | $55.92 | $55.98 | $53.94 | 691,920 | 
| 2020-12-28 | $55.93 | $55.98 | $55.86 | $55.97 | $53.93 | 724,025 | 
| 2020-12-24 | $55.96 | $55.98 | $55.90 | $55.95 | $53.91 | 645,070 | 
| 2020-12-23 | $55.86 | $55.91 | $55.78 | $55.89 | $53.86 | 974,962 | 
| 2020-12-22 | $55.95 | $55.97 | $55.89 | $55.94 | $53.90 | 955,814 | 
| 2020-12-21 | $55.96 | $55.96 | $55.84 | $55.90 | $53.87 | 1,106,439 | 
| 2020-12-18 | $55.94 | $55.95 | $55.84 | $55.91 | $53.88 | 1,585,232 | 
| 2020-12-17 | $56.01 | $56.02 | $55.84 | $55.90 | $53.87 | 734,848 | 
| 2020-12-16 | $56.00 | $56.03 | $55.90 | $56.02 | $53.88 | 1,165,752 | 
| 2020-12-15 | $55.99 | $56.03 | $55.96 | $56.02 | $53.88 | 511,200 | 
| 2020-12-14 | $56.00 | $56.03 | $55.90 | $56.02 | $53.88 | 651,617 | 
| 2020-12-11 | $56.00 | $56.05 | $55.98 | $56.03 | $53.89 | 975,385 | 
| 2020-12-10 | $55.85 | $55.99 | $55.85 | $55.97 | $53.83 | 691,486 | 
| 2020-12-09 | $56.07 | $56.07 | $55.78 | $55.84 | $53.71 | 726,293 | 
| 2020-12-08 | $55.92 | $56.00 | $55.91 | $55.92 | $53.78 | 861,228 | 
| 2020-12-07 | $55.94 | $55.96 | $55.89 | $55.93 | $53.79 | 801,544 | 
| 2020-12-04 | $55.87 | $55.88 | $55.78 | $55.83 | $53.70 | 840,049 | 
| 2020-12-03 | $55.93 | $56.00 | $55.90 | $55.97 | $53.83 | 1,060,729 | 
| 2020-12-02 | $55.90 | $55.94 | $55.77 | $55.87 | $53.74 | 852,388 | 
| 2020-12-01 | $56.04 | $56.06 | $55.87 | $55.94 | $53.80 | 771,225 | 
| 2020-11-30 | $56.17 | $56.25 | $56.13 | $56.23 | $53.98 | 1,524,517 | 
| 2020-11-27 | $56.13 | $56.16 | $56.10 | $56.16 | $53.92 | 222,144 | 
| 2020-11-25 | $56.06 | $56.11 | $56.02 | $56.06 | $53.82 | 422,213 | 
| 2020-11-24 | $56.08 | $56.12 | $56.03 | $56.07 | $53.83 | 483,993 | 
| 2020-11-23 | $56.13 | $56.15 | $56.10 | $56.15 | $53.91 | 633,454 | 
| 2020-11-20 | $56.08 | $56.19 | $56.06 | $56.16 | $53.92 | 1,611,515 | 
| 2020-11-19 | $56.05 | $56.13 | $56.02 | $56.10 | $53.86 | 746,548 | 
| 2020-11-18 | $55.99 | $56.00 | $55.94 | $55.97 | $53.73 | 830,500 | 
| 2020-11-17 | $55.91 | $55.98 | $55.90 | $55.95 | $53.72 | 1,085,500 | 
| 2020-11-16 | $55.81 | $55.87 | $55.80 | $55.86 | $53.63 | 656,130 | 
| 2020-11-13 | $55.86 | $55.87 | $55.80 | $55.85 | $53.62 | 654,051 | 
| 2020-11-12 | $55.74 | $55.82 | $55.69 | $55.80 | $53.57 | 773,868 | 
| 2020-11-11 | $55.55 | $55.64 | $55.52 | $55.64 | $53.42 | 629,460 | 
| 2020-11-10 | $55.57 | $55.65 | $55.50 | $55.56 | $53.34 | 2,191,525 | 
| 2020-11-09 | $55.77 | $55.79 | $55.58 | $55.63 | $53.41 | 1,124,174 | 
| 2020-11-06 | $55.96 | $55.97 | $55.88 | $55.96 | $53.72 | 455,043 | 
| 2020-11-05 | $56.12 | $56.12 | $56.02 | $56.05 | $53.81 | 803,780 | 
| 2020-11-04 | $55.93 | $56.08 | $55.93 | $56.02 | $53.78 | 639,097 | 
| 2020-11-03 | $55.62 | $55.65 | $55.58 | $55.65 | $53.43 | 806,484 | 
| 2020-11-02 | $55.73 | $55.73 | $55.60 | $55.66 | $53.44 | 756,491 | 
| 2020-10-30 | $55.82 | $55.82 | $55.63 | $55.63 | $53.30 | 699,758 | 
| 2020-10-29 | $55.87 | $55.91 | $55.75 | $55.82 | $53.48 | 421,912 | 
| 2020-10-28 | $56.00 | $56.01 | $55.90 | $55.90 | $53.56 | 869,808 | 
| 2020-10-27 | $55.93 | $55.99 | $55.90 | $55.99 | $53.65 | 620,049 | 
| 2020-10-26 | $55.84 | $55.89 | $55.80 | $55.85 | $53.51 | 489,547 | 
| 2020-10-23 | $55.72 | $55.77 | $55.70 | $55.77 | $53.44 | 463,607 | 
| 2020-10-22 | $55.80 | $55.80 | $55.66 | $55.70 | $53.37 | 868,148 | 
| 2020-10-21 | $55.77 | $55.85 | $55.76 | $55.80 | $53.46 | 609,033 | 
| 2020-10-20 | $55.92 | $55.92 | $55.81 | $55.86 | $53.52 | 1,100,254 | 
| 2020-10-19 | $55.96 | $55.97 | $55.89 | $55.92 | $53.58 | 417,250 | 
| 2020-10-16 | $56.04 | $56.08 | $55.98 | $56.01 | $53.67 | 363,179 | 
| 2020-10-15 | $56.10 | $56.12 | $56.03 | $56.05 | $53.70 | 609,837 | 
| 2020-10-14 | $56.02 | $56.10 | $56.02 | $56.04 | $53.69 | 1,328,568 | 
| 2020-10-13 | $56.01 | $56.08 | $56.01 | $56.05 | $53.70 | 1,613,927 | 
| 2020-10-12 | $55.90 | $56.01 | $55.90 | $56.00 | $53.66 | 469,917 | 
| 2020-10-09 | $55.85 | $55.90 | $55.79 | $55.87 | $53.53 | 507,039 | 
| 2020-10-08 | $55.82 | $55.91 | $55.82 | $55.91 | $53.57 | 579,670 | 
| 2020-10-07 | $55.87 | $55.87 | $55.76 | $55.81 | $53.47 | 487,562 | 
| 2020-10-06 | $55.92 | $55.97 | $55.80 | $55.85 | $53.51 | 633,155 | 
| 2020-10-05 | $55.95 | $55.95 | $55.82 | $55.82 | $53.48 | 594,328 | 
| 2020-10-02 | $56.08 | $56.08 | $55.99 | $56.01 | $53.67 | 1,458,149 | 
| 2020-10-01 | $55.97 | $56.08 | $55.92 | $56.06 | $53.71 | 1,098,284 | 
| 2020-09-30 | $56.21 | $56.21 | $56.04 | $56.08 | $53.63 | 760,790 | 
| 2020-09-29 | $56.18 | $56.25 | $56.15 | $56.21 | $53.75 | 692,511 | 
| 2020-09-28 | $56.08 | $56.16 | $56.08 | $56.16 | $53.71 | 712,937 | 
| 2020-09-25 | $56.09 | $56.16 | $56.07 | $56.14 | $53.69 | 535,961 | 
| 2020-09-24 | $56.09 | $56.14 | $56.08 | $56.14 | $53.69 | 610,008 | 
| 2020-09-23 | $56.22 | $56.23 | $56.07 | $56.08 | $53.63 | 604,933 | 
| 2020-09-22 | $56.22 | $56.28 | $56.21 | $56.24 | $53.78 | 458,692 | 
| 2020-09-21 | $56.27 | $56.28 | $56.21 | $56.23 | $53.77 | 584,025 | 
| 2020-09-18 | $56.25 | $56.28 | $56.18 | $56.22 | $53.76 | 384,352 | 
| 2020-09-17 | $56.31 | $56.35 | $56.24 | $56.29 | $53.83 | 688,686 | 
| 2020-09-16 | $56.29 | $56.34 | $56.20 | $56.25 | $53.79 | 612,732 | 
| 2020-09-15 | $56.23 | $56.30 | $56.23 | $56.29 | $53.83 | 443,344 | 
| 2020-09-14 | $56.31 | $56.33 | $56.25 | $56.28 | $53.82 | 519,945 | 
| 2020-09-11 | $56.28 | $56.28 | $56.21 | $56.24 | $53.78 | 512,907 | 
| 2020-09-10 | $56.10 | $56.21 | $56.08 | $56.20 | $53.74 | 617,267 | 
| 2020-09-09 | $56.25 | $56.27 | $56.12 | $56.19 | $53.73 | 840,555 | 
| 2020-09-08 | $56.26 | $56.32 | $56.22 | $56.26 | $53.80 | 716,842 | 
| 2020-09-04 | $56.34 | $56.37 | $56.15 | $56.18 | $53.72 | 845,491 | 
| 2020-09-03 | $56.43 | $56.55 | $56.42 | $56.46 | $53.99 | 1,064,020 | 
| 2020-09-02 | $56.28 | $56.47 | $56.28 | $56.45 | $53.98 | 799,163 | 
| 2020-09-01 | $56.16 | $56.32 | $56.08 | $56.29 | $53.83 | 680,552 | 
| 2020-08-31 | $56.10 | $56.31 | $56.10 | $56.29 | $53.73 | 1,366,252 | 
| 2020-08-28 | $56.09 | $56.15 | $56.05 | $56.10 | $53.55 | 533,782 | 
| 2020-08-27 | $56.35 | $56.35 | $56.05 | $56.08 | $53.53 | 879,579 | 
| 2020-08-26 | $56.29 | $56.30 | $56.18 | $56.28 | $53.72 | 744,428 | 
| 2020-08-25 | $56.32 | $56.33 | $56.18 | $56.27 | $53.71 | 712,824 | 
| 2020-08-24 | $56.47 | $56.50 | $56.41 | $56.42 | $53.86 | 736,041 | 
| 2020-08-21 | $56.46 | $56.46 | $56.35 | $56.41 | $53.85 | 628,672 | 
| 2020-08-20 | $56.45 | $56.45 | $56.36 | $56.41 | $53.85 | 860,967 | 
| 2020-08-19 | $56.42 | $56.44 | $56.26 | $56.30 | $53.74 | 403,847 | 
| 2020-08-18 | $56.35 | $56.38 | $56.28 | $56.37 | $53.81 | 888,453 | 
| 2020-08-17 | $56.33 | $56.33 | $56.20 | $56.24 | $53.68 | 744,711 | 
| 2020-08-14 | $56.33 | $56.33 | $56.17 | $56.20 | $53.65 | 481,744 | 
| 2020-08-13 | $56.46 | $56.46 | $56.17 | $56.24 | $53.68 | 1,008,531 | 
| 2020-08-12 | $56.50 | $56.51 | $56.40 | $56.47 | $53.90 | 706,129 | 
| 2020-08-11 | $56.64 | $56.65 | $56.50 | $56.58 | $54.01 | 888,138 | 
| 2020-08-10 | $56.86 | $56.88 | $56.73 | $56.77 | $54.19 | 905,418 | 
| 2020-08-07 | $56.91 | $56.97 | $56.80 | $56.84 | $54.26 | 538,689 | 
| 2020-08-06 | $56.90 | $56.98 | $56.87 | $56.88 | $54.29 | 442,844 | 
| 2020-08-05 | $56.81 | $56.85 | $56.78 | $56.83 | $54.25 | 584,927 | 
| 2020-08-04 | $56.84 | $56.92 | $56.80 | $56.92 | $54.33 | 603,398 | 
| 2020-08-03 | $56.73 | $56.79 | $56.69 | $56.79 | $54.21 | 607,658 | 
| 2020-07-31 | $56.80 | $56.92 | $56.78 | $56.90 | $54.20 | 1,100,583 | 
| 2020-07-30 | $56.85 | $56.86 | $56.78 | $56.86 | $54.16 | 565,308 | 
| 2020-07-29 | $56.74 | $56.82 | $56.71 | $56.82 | $54.12 | 591,701 | 
| 2020-07-28 | $56.73 | $56.75 | $56.68 | $56.74 | $54.05 | 619,027 | 
| 2020-07-27 | $56.77 | $56.77 | $56.61 | $56.62 | $53.93 | 871,998 | 
| 2020-07-24 | $56.73 | $56.77 | $56.68 | $56.75 | $54.06 | 566,572 | 
| 2020-07-23 | $56.75 | $56.77 | $56.69 | $56.73 | $54.04 | 559,093 | 
| 2020-07-22 | $56.72 | $56.72 | $56.64 | $56.68 | $53.99 | 478,691 | 
| 2020-07-21 | $56.57 | $56.64 | $56.57 | $56.63 | $53.94 | 684,748 | 
| 2020-07-20 | $56.55 | $56.58 | $56.53 | $56.58 | $53.90 | 1,449,003 | 
| 2020-07-17 | $56.52 | $56.52 | $56.44 | $56.52 | $53.84 | 576,253 | 
| 2020-07-16 | $56.45 | $56.52 | $56.45 | $56.49 | $53.81 | 387,506 | 
| 2020-07-15 | $56.36 | $56.42 | $56.35 | $56.40 | $53.72 | 585,156 | 
| 2020-07-14 | $56.43 | $56.46 | $56.38 | $56.43 | $53.75 | 589,600 | 
| 2020-07-13 | $56.33 | $56.35 | $56.26 | $56.30 | $53.63 | 1,090,100 | 
| 2020-07-10 | $56.42 | $56.43 | $56.29 | $56.33 | $53.66 | 551,100 | 
| 2020-07-09 | $56.28 | $56.42 | $56.25 | $56.41 | $53.73 | 672,689 | 
| 2020-07-08 | $56.28 | $56.28 | $56.19 | $56.24 | $53.57 | 1,147,600 | 
| 2020-07-07 | $56.22 | $56.29 | $56.17 | $56.29 | $53.62 | 515,500 | 
| 2020-07-06 | $56.13 | $56.17 | $56.06 | $56.17 | $53.50 | 979,500 | 
| 2020-07-02 | $56.04 | $56.16 | $56.04 | $56.16 | $53.50 | 722,044 | 
| 2020-07-01 | $56.06 | $56.10 | $55.94 | $56.07 | $53.41 | 2,152,264 | 
| 2020-06-30 | $56.18 | $56.25 | $56.12 | $56.24 | $53.46 | 727,750 | 
| 2020-06-29 | $56.15 | $56.20 | $56.09 | $56.12 | $53.35 | 1,070,185 | 
| 2020-06-26 | $56.11 | $56.18 | $56.05 | $56.17 | $53.40 | 608,596 | 
| 2020-06-25 | $56.10 | $56.10 | $56.01 | $56.08 | $53.31 | 607,389 | 
| 2020-06-24 | $55.98 | $56.03 | $55.91 | $56.02 | $53.26 | 660,479 | 
| 2020-06-23 | $56.03 | $56.04 | $55.97 | $55.99 | $53.23 | 439,741 | 
| 2020-06-22 | $56.05 | $56.12 | $56.01 | $56.02 | $53.26 | 556,177 | 
| 2020-06-19 | $55.98 | $56.05 | $55.98 | $56.05 | $53.28 | 470,832 | 
| 2020-06-18 | $56.04 | $56.06 | $55.97 | $56.04 | $53.27 | 553,942 | 
| 2020-06-17 | $55.99 | $55.99 | $55.85 | $55.93 | $53.17 | 602,842 | 
| 2020-06-16 | $56.14 | $56.14 | $55.92 | $55.96 | $53.20 | 699,576 | 
| 2020-06-15 | $55.97 | $56.16 | $55.95 | $56.14 | $53.37 | 578,593 | 
| 2020-06-12 | $55.96 | $55.99 | $55.90 | $55.94 | $53.18 | 1,314,608 | 
| 2020-06-11 | $56.00 | $56.02 | $55.90 | $55.92 | $53.16 | 1,000,005 | 
| 2020-06-10 | $55.81 | $56.00 | $55.76 | $56.00 | $53.24 | 832,352 | 
| 2020-06-09 | $55.80 | $55.81 | $55.76 | $55.79 | $53.04 | 699,879 | 
| 2020-06-08 | $55.62 | $55.74 | $55.58 | $55.70 | $52.95 | 740,632 | 
| 2020-06-05 | $55.51 | $55.62 | $55.39 | $55.59 | $52.85 | 928,162 | 
| 2020-06-04 | $55.78 | $55.85 | $55.56 | $55.56 | $52.82 | 975,443 | 
| 2020-06-03 | $55.84 | $55.88 | $55.68 | $55.74 | $52.99 | 1,183,660 | 
| 2020-06-02 | $55.81 | $55.89 | $55.80 | $55.88 | $53.12 | 642,582 | 
| 2020-06-01 | $55.80 | $55.87 | $55.76 | $55.85 | $53.09 | 1,217,396 | 
| 2020-05-29 | $55.87 | $56.00 | $55.76 | $55.99 | $53.12 | 995,307 | 
| 2020-05-28 | $55.75 | $55.77 | $55.69 | $55.77 | $52.91 | 707,103 | 
| 2020-05-27 | $55.82 | $55.87 | $55.76 | $55.83 | $52.97 | 674,327 | 
| 2020-05-26 | $55.81 | $55.82 | $55.72 | $55.72 | $52.86 | 1,152,672 | 
| 2020-05-22 | $55.82 | $55.87 | $55.79 | $55.87 | $53.01 | 461,444 | 
| 2020-05-21 | $55.83 | $55.85 | $55.76 | $55.81 | $52.95 | 362,069 | 
| 2020-05-20 | $55.64 | $55.82 | $55.60 | $55.75 | $52.89 | 616,236 | 
| 2020-05-19 | $55.51 | $55.64 | $55.50 | $55.64 | $52.79 | 637,468 | 
| 2020-05-18 | $55.61 | $55.62 | $55.47 | $55.57 | $52.72 | 989,374 | 
| 2020-05-15 | $55.60 | $55.64 | $55.54 | $55.64 | $52.79 | 588,498 | 
| 2020-05-14 | $55.51 | $55.57 | $55.49 | $55.57 | $52.72 | 523,787 | 
| 2020-05-13 | $55.47 | $55.50 | $55.38 | $55.44 | $52.60 | 508,174 | 
| 2020-05-12 | $55.27 | $55.39 | $55.23 | $55.35 | $52.51 | 686,507 | 
| 2020-05-11 | $55.38 | $55.38 | $55.14 | $55.21 | $52.38 | 595,728 | 
| 2020-05-08 | $55.37 | $55.51 | $55.30 | $55.38 | $52.54 | 540,760 | 
| 2020-05-07 | $55.47 | $55.50 | $55.34 | $55.46 | $52.62 | 442,446 | 
| 2020-05-06 | $55.50 | $55.50 | $55.24 | $55.36 | $52.52 | 769,722 | 
| 2020-05-05 | $55.54 | $55.60 | $55.51 | $55.60 | $52.75 | 432,501 | 
| 2020-05-04 | $55.66 | $55.69 | $55.55 | $55.66 | $52.81 | 687,840 | 
| 2020-05-01 | $55.69 | $55.69 | $55.40 | $55.58 | $52.73 | 1,952,843 | 
| 2020-04-30 | $55.80 | $55.91 | $55.72 | $55.78 | $52.81 | 1,311,666 | 
| 2020-04-29 | $55.83 | $55.91 | $55.73 | $55.84 | $52.87 | 758,343 | 
| 2020-04-28 | $55.73 | $55.83 | $55.66 | $55.83 | $52.86 | 1,089,153 | 
| 2020-04-27 | $55.62 | $55.75 | $55.56 | $55.62 | $52.66 | 654,873 | 
| 2020-04-24 | $55.79 | $55.84 | $55.68 | $55.73 | $52.76 | 399,114 | 
| 2020-04-23 | $55.76 | $55.85 | $55.68 | $55.80 | $52.83 | 1,043,075 | 
| 2020-04-22 | $55.76 | $55.83 | $55.49 | $55.61 | $52.65 | 478,485 | 
| 2020-04-21 | $55.62 | $55.83 | $55.58 | $55.76 | $52.79 | 461,474 | 
| 2020-04-20 | $55.80 | $55.80 | $55.43 | $55.57 | $52.61 | 1,357,385 | 
| 2020-04-17 | $55.78 | $55.89 | $55.52 | $55.68 | $52.71 | 692,757 | 
| 2020-04-16 | $55.72 | $55.87 | $55.68 | $55.72 | $52.75 | 504,135 | 
| 2020-04-15 | $55.48 | $55.70 | $55.45 | $55.64 | $52.68 | 1,474,516 | 
| 2020-04-14 | $55.61 | $55.61 | $55.29 | $55.36 | $52.41 | 611,892 | 
| 2020-04-13 | $55.64 | $55.64 | $55.13 | $55.50 | $52.54 | 1,031,567 | 
| 2020-04-09 | $54.83 | $55.66 | $54.83 | $55.57 | $52.61 | 1,393,434 | 
| 2020-04-08 | $54.65 | $54.98 | $54.63 | $54.87 | $51.95 | 1,761,012 | 
| 2020-04-07 | $54.69 | $54.73 | $54.50 | $54.65 | $51.74 | 979,674 | 
| 2020-04-06 | $54.57 | $54.74 | $54.44 | $54.72 | $51.81 | 1,208,465 | 
| 2020-04-03 | $54.32 | $54.53 | $54.30 | $54.53 | $51.63 | 885,735 | 
| 2020-04-02 | $54.66 | $54.66 | $54.27 | $54.35 | $51.46 | 847,944 | 
| 2020-04-01 | $54.63 | $54.65 | $54.16 | $54.38 | $51.48 | 1,290,914 | 
| 2020-03-31 | $54.76 | $54.94 | $54.27 | $54.27 | $51.27 | 2,013,910 | 
| 2020-03-30 | $54.38 | $55.13 | $54.38 | $54.67 | $51.64 | 1,571,238 | 
| 2020-03-27 | $54.10 | $54.86 | $54.00 | $54.74 | $51.71 | 1,378,755 | 
| 2020-03-26 | $53.89 | $54.41 | $53.65 | $53.98 | $50.99 | 1,806,522 | 
| 2020-03-25 | $53.05 | $54.21 | $53.05 | $53.54 | $50.58 | 1,451,141 | 
| 2020-03-24 | $52.71 | $53.39 | $52.71 | $52.97 | $50.04 | 1,175,961 | 
| 2020-03-23 | $51.17 | $53.10 | $51.17 | $52.85 | $49.92 | 1,389,021 | 
| 2020-03-20 | $50.70 | $52.30 | $50.51 | $52.20 | $49.31 | 2,083,120 | 
| 2020-03-19 | $50.31 | $51.37 | $50.20 | $50.85 | $48.04 | 2,220,402 | 
| 2020-03-18 | $51.55 | $52.09 | $50.10 | $50.33 | $47.54 | 2,577,543 | 
| 2020-03-17 | $52.39 | $53.43 | $52.07 | $52.25 | $49.36 | 1,989,800 | 
| 2020-03-16 | $51.48 | $53.01 | $51.01 | $52.78 | $49.86 | 3,959,584 | 
| 2020-03-13 | $52.01 | $53.00 | $51.53 | $52.01 | $49.13 | 3,317,506 | 
| 2020-03-12 | $54.06 | $54.56 | $51.27 | $51.38 | $48.54 | 3,331,077 | 
| 2020-03-11 | $55.37 | $55.44 | $53.88 | $54.18 | $51.18 | 2,077,439 | 
| 2020-03-10 | $55.91 | $55.98 | $55.25 | $55.25 | $52.19 | 1,077,894 | 
| 2020-03-09 | $56.72 | $56.72 | $56.02 | $56.07 | $52.97 | 1,541,211 | 
| 2020-03-06 | $56.06 | $56.23 | $55.88 | $56.09 | $52.99 | 1,227,552 | 
| 2020-03-05 | $55.64 | $55.72 | $55.57 | $55.63 | $52.55 | 834,612 | 
| 2020-03-04 | $55.53 | $55.64 | $55.43 | $55.47 | $52.40 | 1,167,433 | 
| 2020-03-03 | $55.11 | $55.75 | $55.11 | $55.48 | $52.41 | 1,336,769 | 
| 2020-03-02 | $55.29 | $55.36 | $55.10 | $55.11 | $52.06 | 3,142,139 | 
| 2020-02-28 | $55.07 | $55.24 | $55.06 | $55.19 | $52.03 | 3,043,668 | 
| 2020-02-27 | $54.97 | $55.00 | $54.81 | $54.84 | $51.70 | 1,311,864 | 
| 2020-02-26 | $54.81 | $54.95 | $54.78 | $54.80 | $51.66 | 725,562 | 
| 2020-02-25 | $54.83 | $54.94 | $54.81 | $54.85 | $51.71 | 799,891 | 
| 2020-02-24 | $54.84 | $54.85 | $54.76 | $54.77 | $51.63 | 538,547 | 
| 2020-02-21 | $54.54 | $54.66 | $54.54 | $54.60 | $51.47 | 729,912 | 
| 2020-02-20 | $54.43 | $54.49 | $54.40 | $54.48 | $51.36 | 673,489 | 
| 2020-02-19 | $54.37 | $54.39 | $54.32 | $54.38 | $51.26 | 684,589 | 
| 2020-02-18 | $54.38 | $54.44 | $54.33 | $54.39 | $51.27 | 561,715 | 
| 2020-02-14 | $54.28 | $54.35 | $54.27 | $54.27 | $51.16 | 703,008 | 
| 2020-02-13 | $54.22 | $54.28 | $54.19 | $54.26 | $51.15 | 500,131 | 
| 2020-02-12 | $54.22 | $54.24 | $54.17 | $54.22 | $51.11 | 554,892 | 
| 2020-02-11 | $54.32 | $54.33 | $54.26 | $54.28 | $51.17 | 637,808 | 
| 2020-02-10 | $54.36 | $54.38 | $54.31 | $54.35 | $51.23 | 664,365 | 
| 2020-02-07 | $54.23 | $54.32 | $54.21 | $54.30 | $51.19 | 644,957 | 
| 2020-02-06 | $54.07 | $54.13 | $54.05 | $54.13 | $51.03 | 878,800 | 
| 2020-02-05 | $54.10 | $54.12 | $54.06 | $54.10 | $51.00 | 552,334 | 
| 2020-02-04 | $54.22 | $54.22 | $54.15 | $54.21 | $51.10 | 671,289 | 
| 2020-02-03 | $54.28 | $54.36 | $54.21 | $54.35 | $51.23 | 1,259,728 | 
| 2020-01-31 | $54.41 | $54.50 | $54.39 | $54.50 | $51.25 | 1,161,867 | 
| 2020-01-30 | $54.38 | $54.43 | $54.33 | $54.36 | $51.12 | 557,616 | 
| 2020-01-29 | $54.23 | $54.37 | $54.23 | $54.32 | $51.08 | 498,185 | 
| 2020-01-28 | $54.25 | $54.25 | $54.16 | $54.20 | $50.97 | 709,957 | 
| 2020-01-27 | $54.25 | $54.25 | $54.20 | $54.21 | $50.98 | 603,038 | 
| 2020-01-24 | $54.02 | $54.11 | $54.01 | $54.08 | $50.86 | 534,341 | 
| 2020-01-23 | $54.00 | $54.03 | $53.96 | $53.98 | $50.76 | 602,058 | 
| 2020-01-22 | $53.92 | $53.93 | $53.87 | $53.92 | $50.70 | 465,777 | 
| 2020-01-21 | $53.79 | $53.90 | $53.78 | $53.89 | $50.68 | 878,250 | 
| 2020-01-17 | $53.72 | $53.74 | $53.68 | $53.74 | $50.54 | 560,836 | 
| 2020-01-16 | $53.79 | $53.80 | $53.73 | $53.80 | $50.59 | 521,862 | 
| 2020-01-15 | $53.80 | $53.82 | $53.75 | $53.80 | $50.59 | 669,522 | 
| 2020-01-14 | $53.66 | $53.73 | $53.66 | $53.73 | $50.53 | 482,039 | 
| 2020-01-13 | $53.63 | $53.66 | $53.59 | $53.66 | $50.46 | 671,307 | 
| 2020-01-10 | $53.60 | $53.69 | $53.59 | $53.69 | $50.49 | 575,025 | 
| 2020-01-09 | $53.45 | $53.58 | $53.41 | $53.58 | $50.39 | 653,134 | 
| 2020-01-08 | $53.64 | $53.67 | $53.48 | $53.56 | $50.37 | 558,887 | 
| 2020-01-07 | $53.64 | $53.68 | $53.61 | $53.62 | $50.42 | 374,600 | 
| 2020-01-06 | $53.79 | $53.79 | $53.62 | $53.67 | $50.47 | 555,993 | 
| 2020-01-03 | $53.68 | $53.75 | $53.61 | $53.74 | $50.54 | 962,749 | 
| 2020-01-02 | $53.54 | $53.63 | $53.48 | $53.54 | $50.35 | 1,042,876 | 
| 2019-12-31 | $53.47 | $53.48 | $53.40 | $53.43 | $50.24 | 431,173 | 
| 2019-12-30 | $53.41 | $53.52 | $53.36 | $53.52 | $50.33 | 436,820 | 
| 2019-12-27 | $53.48 | $53.54 | $53.46 | $53.53 | $50.34 | 566,735 | 
| 2019-12-26 | $53.40 | $53.44 | $53.35 | $53.44 | $50.25 | 644,919 | 
| 2019-12-24 | $53.28 | $53.39 | $53.28 | $53.39 | $50.21 | 229,948 | 
| 2019-12-23 | $53.39 | $53.40 | $53.29 | $53.34 | $50.16 | 440,806 | 
| 2019-12-20 | $53.31 | $53.38 | $53.27 | $53.38 | $50.20 | 620,145 | 
| 2019-12-19 | $53.30 | $53.37 | $53.26 | $53.36 | $50.18 | 640,121 | 
| 2019-12-18 | $53.50 | $53.51 | $53.39 | $53.40 | $50.11 | 751,198 | 
| 2019-12-17 | $53.54 | $53.57 | $53.48 | $53.53 | $50.23 | 881,311 | 
| 2019-12-16 | $53.57 | $53.57 | $53.49 | $53.53 | $50.23 | 558,255 | 
| 2019-12-13 | $53.49 | $53.66 | $53.43 | $53.64 | $50.33 | 378,382 | 
| 2019-12-12 | $53.62 | $53.65 | $53.37 | $53.44 | $50.14 | 580,942 | 
| 2019-12-11 | $53.54 | $53.69 | $53.54 | $53.67 | $50.36 | 387,912 | 
| 2019-12-10 | $53.53 | $53.56 | $53.47 | $53.51 | $50.21 | 323,695 | 
| 2019-12-09 | $53.59 | $53.59 | $53.51 | $53.54 | $50.24 | 557,422 | 
| 2019-12-06 | $53.49 | $53.56 | $53.44 | $53.52 | $50.22 | 543,767 | 
| 2019-12-05 | $53.54 | $53.60 | $53.50 | $53.60 | $50.29 | 574,365 | 
| 2019-12-04 | $53.74 | $53.74 | $53.58 | $53.65 | $50.34 | 355,304 | 
| 2019-12-03 | $53.63 | $53.80 | $53.60 | $53.77 | $50.45 | 552,485 | 
| 2019-12-02 | $53.49 | $53.49 | $53.40 | $53.44 | $50.14 | 459,084 | 
| 2019-11-29 | $53.68 | $53.73 | $53.65 | $53.68 | $50.25 | 141,790 | 
| 2019-11-27 | $53.74 | $53.75 | $53.70 | $53.75 | $50.32 | 410,859 | 
| 2019-11-26 | $53.77 | $53.80 | $53.69 | $53.80 | $50.36 | 720,771 | 
| 2019-11-25 | $53.68 | $53.72 | $53.65 | $53.70 | $50.27 | 492,377 | 
| 2019-11-22 | $53.68 | $53.68 | $53.60 | $53.65 | $50.22 | 355,175 | 
| 2019-11-21 | $53.63 | $53.66 | $53.58 | $53.64 | $50.21 | 419,183 | 
| 2019-11-20 | $53.66 | $53.72 | $53.63 | $53.72 | $50.29 | 460,913 | 
| 2019-11-19 | $53.55 | $53.60 | $53.54 | $53.60 | $50.18 | 381,934 | 
| 2019-11-18 | $53.53 | $53.57 | $53.53 | $53.54 | $50.12 | 993,588 | 
| 2019-11-15 | $53.46 | $53.51 | $53.44 | $53.46 | $50.05 | 255,908 | 
| 2019-11-14 | $53.49 | $53.54 | $53.46 | $53.50 | $50.08 | 307,472 | 
| 2019-11-13 | $53.39 | $53.39 | $53.27 | $53.35 | $49.94 | 518,119 | 
| 2019-11-12 | $53.24 | $53.31 | $53.17 | $53.28 | $49.88 | 611,256 | 
| 2019-11-11 | $53.26 | $53.28 | $53.16 | $53.23 | $49.83 | 273,338 | 
| 2019-11-08 | $53.21 | $53.29 | $53.18 | $53.21 | $49.81 | 471,256 | 
| 2019-11-07 | $53.35 | $53.37 | $53.10 | $53.27 | $49.87 | 591,374 | 
| 2019-11-06 | $53.45 | $53.52 | $53.42 | $53.51 | $50.09 | 677,915 | 
| 2019-11-05 | $53.47 | $53.47 | $53.34 | $53.41 | $50.00 | 592,554 | 
| 2019-11-04 | $53.57 | $53.59 | $53.55 | $53.58 | $50.16 | 572,160 | 
| 2019-11-01 | $53.73 | $53.78 | $53.64 | $53.70 | $50.27 | 392,535 | 
| 2019-10-31 | $53.74 | $53.90 | $53.73 | $53.85 | $50.30 | 309,067 | 
| 2019-10-30 | $53.52 | $53.64 | $53.48 | $53.62 | $50.08 | 389,681 | 
| 2019-10-29 | $53.50 | $53.50 | $53.44 | $53.48 | $49.95 | 382,204 | 
| 2019-10-28 | $53.49 | $53.49 | $53.40 | $53.46 | $49.93 | 455,273 | 
| 2019-10-25 | $53.66 | $53.66 | $53.50 | $53.57 | $50.03 | 385,985 | 
| 2019-10-24 | $53.61 | $53.74 | $53.61 | $53.65 | $50.11 | 596,979 | 
| 2019-10-23 | $53.67 | $53.69 | $53.61 | $53.61 | $50.07 | 533,253 | 
| 2019-10-22 | $53.63 | $53.63 | $53.52 | $53.60 | $50.06 | 368,273 | 
| 2019-10-21 | $53.55 | $53.58 | $53.50 | $53.52 | $49.99 | 567,573 | 
| 2019-10-18 | $53.65 | $53.69 | $53.59 | $53.65 | $50.11 | 324,410 | 
| 2019-10-17 | $53.57 | $53.67 | $53.55 | $53.63 | $50.09 | 327,569 | 
| 2019-10-16 | $53.61 | $53.63 | $53.56 | $53.61 | $50.07 | 518,345 | 
| 2019-10-15 | $53.64 | $53.69 | $53.53 | $53.58 | $50.04 | 779,252 | 
| 2019-10-14 | $53.67 | $53.69 | $53.63 | $53.69 | $50.15 | 370,256 | 
| 2019-10-11 | $53.66 | $53.66 | $53.53 | $53.61 | $50.07 | 563,569 | 
| 2019-10-10 | $53.90 | $53.90 | $53.74 | $53.78 | $50.23 | 360,816 | 
| 2019-10-09 | $54.04 | $54.04 | $53.93 | $53.96 | $50.40 | 753,955 | 
| 2019-10-08 | $54.11 | $54.13 | $53.98 | $54.02 | $50.45 | 709,572 | 
| 2019-10-07 | $54.07 | $54.09 | $54.01 | $54.03 | $50.46 | 350,221 | 
| 2019-10-04 | $54.09 | $54.15 | $54.06 | $54.14 | $50.57 | 409,459 | 
| 2019-10-03 | $53.94 | $54.13 | $53.93 | $54.07 | $50.50 | 497,457 | 
| 2019-10-02 | $53.85 | $53.92 | $53.81 | $53.91 | $50.35 | 486,560 | 
| 2019-10-01 | $53.60 | $53.87 | $53.57 | $53.83 | $50.28 | 776,287 | 
| 2019-09-30 | $53.73 | $53.85 | $53.70 | $53.85 | $50.19 | 367,654 | 
| 2019-09-27 | $53.75 | $53.81 | $53.72 | $53.78 | $50.12 | 345,311 | 
| 2019-09-26 | $53.76 | $53.79 | $53.71 | $53.71 | $50.06 | 646,148 | 
| 2019-09-25 | $53.85 | $53.86 | $53.63 | $53.69 | $50.04 | 743,526 | 
| 2019-09-24 | $53.79 | $53.92 | $53.76 | $53.86 | $50.20 | 639,017 | 
| 2019-09-23 | $53.74 | $53.85 | $53.70 | $53.75 | $50.10 | 358,454 | 
| 2019-09-20 | $53.56 | $53.70 | $53.53 | $53.69 | $50.04 | 318,219 | 
| 2019-09-19 | $53.53 | $53.57 | $53.48 | $53.48 | $49.84 | 250,754 | 
| 2019-09-18 | $53.51 | $53.59 | $53.40 | $53.45 | $49.82 | 535,963 | 
| 2019-09-17 | $53.33 | $53.43 | $53.28 | $53.42 | $49.79 | 346,827 | 
| 2019-09-16 | $53.27 | $53.33 | $53.21 | $53.31 | $49.69 | 353,041 | 
| 2019-09-13 | $53.35 | $53.36 | $53.13 | $53.15 | $49.54 | 696,200 | 
| 2019-09-12 | $53.66 | $53.68 | $53.41 | $53.46 | $49.83 | 526,566 | 
| 2019-09-11 | $53.54 | $53.59 | $53.53 | $53.57 | $49.93 | 378,765 | 
| 2019-09-10 | $53.77 | $53.81 | $53.59 | $53.59 | $49.95 | 585,242 | 
| 2019-09-09 | $53.95 | $53.95 | $53.83 | $53.86 | $50.20 | 411,588 | 
| 2019-09-06 | $54.03 | $54.09 | $54.01 | $54.08 | $50.40 | 481,607 | 
| 2019-09-05 | $54.12 | $54.12 | $53.93 | $54.02 | $50.35 | 497,213 | 
| 2019-09-04 | $54.18 | $54.30 | $54.17 | $54.30 | $50.61 | 551,125 | 
| 2019-09-03 | $54.16 | $54.31 | $54.08 | $54.18 | $50.50 | 523,797 | 
| 2019-08-30 | $54.17 | $54.29 | $54.17 | $54.28 | $50.47 | 388,717 | 
| 2019-08-29 | $54.29 | $54.29 | $54.16 | $54.27 | $50.46 | 509,362 | 
| 2019-08-28 | $54.37 | $54.38 | $54.28 | $54.32 | $50.50 | 757,163 | 
| 2019-08-27 | $54.18 | $54.29 | $54.18 | $54.29 | $50.48 | 337,060 | 
| 2019-08-26 | $54.19 | $54.20 | $54.08 | $54.10 | $50.30 | 456,994 | 
| 2019-08-23 | $53.92 | $54.20 | $53.92 | $54.19 | $50.38 | 338,683 | 
| 2019-08-22 | $53.97 | $54.04 | $53.92 | $53.95 | $50.16 | 435,712 | 
| 2019-08-21 | $54.01 | $54.11 | $53.97 | $53.99 | $50.20 | 374,062 | 
| 2019-08-20 | $54.05 | $54.09 | $54.02 | $54.07 | $50.27 | 369,017 | 
| 2019-08-19 | $53.89 | $53.98 | $53.89 | $53.93 | $50.14 | 322,581 | 
| 2019-08-16 | $54.06 | $54.11 | $53.93 | $54.07 | $50.27 | 456,130 | 
| 2019-08-15 | $53.97 | $54.21 | $53.94 | $54.14 | $50.34 | 487,239 | 
| 2019-08-14 | $53.90 | $53.94 | $53.85 | $53.90 | $50.11 | 403,977 | 
| 2019-08-13 | $53.85 | $53.85 | $53.68 | $53.69 | $49.92 | 663,722 | 
| 2019-08-12 | $53.72 | $53.86 | $53.67 | $53.82 | $50.04 | 422,059 | 
| 2019-08-09 | $53.64 | $53.72 | $53.56 | $53.56 | $49.80 | 301,941 | 
| 2019-08-08 | $53.53 | $53.67 | $53.44 | $53.64 | $49.87 | 634,261 | 
| 2019-08-07 | $53.83 | $53.89 | $53.59 | $53.62 | $49.85 | 576,928 | 
| 2019-08-06 | $53.51 | $53.65 | $53.47 | $53.65 | $49.88 | 450,329 | 
| 2019-08-05 | $53.48 | $53.53 | $53.43 | $53.50 | $49.74 | 580,146 | 
| 2019-08-02 | $53.25 | $53.32 | $53.22 | $53.31 | $49.56 | 583,397 | 
| 2019-08-01 | $52.93 | $53.27 | $52.93 | $53.20 | $49.46 | 692,572 | 
| 2019-07-31 | $52.98 | $53.08 | $52.85 | $52.99 | $49.15 | 390,114 | 
| 2019-07-30 | $52.95 | $52.99 | $52.91 | $52.99 | $49.15 | 406,008 | 
| 2019-07-29 | $52.97 | $52.98 | $52.94 | $52.95 | $49.11 | 459,776 | 
| 2019-07-26 | $52.95 | $52.95 | $52.88 | $52.93 | $49.10 | 380,910 | 
| 2019-07-25 | $52.95 | $52.95 | $52.81 | $52.88 | $49.05 | 307,364 | 
| 2019-07-24 | $52.95 | $52.98 | $52.93 | $52.97 | $49.13 | 419,659 | 
| 2019-07-23 | $52.93 | $52.95 | $52.87 | $52.93 | $49.10 | 342,166 | 
| 2019-07-22 | $52.96 | $52.97 | $52.93 | $52.93 | $49.10 | 861,485 | 
| 2019-07-19 | $52.89 | $52.93 | $52.87 | $52.91 | $49.08 | 415,626 | 
| 2019-07-18 | $52.86 | $52.98 | $52.82 | $52.96 | $49.12 | 401,133 | 
| 2019-07-17 | $52.76 | $52.88 | $52.75 | $52.88 | $49.05 | 370,805 | 
| 2019-07-16 | $52.70 | $52.74 | $52.66 | $52.74 | $48.92 | 508,457 | 
| 2019-07-15 | $52.75 | $52.80 | $52.74 | $52.80 | $48.98 | 464,648 | 
| 2019-07-12 | $52.67 | $52.75 | $52.64 | $52.73 | $48.91 | 510,037 | 
| 2019-07-11 | $52.81 | $52.82 | $52.66 | $52.70 | $48.88 | 366,958 | 
| 2019-07-10 | $52.87 | $52.87 | $52.78 | $52.87 | $49.04 | 831,350 | 
| 2019-07-09 | $52.84 | $52.84 | $52.78 | $52.81 | $48.98 | 397,529 | 
| 2019-07-08 | $52.89 | $52.92 | $52.85 | $52.85 | $49.02 | 335,377 | 
| 2019-07-05 | $52.85 | $52.85 | $52.73 | $52.85 | $49.02 | 408,695 | 
| 2019-07-03 | $53.02 | $53.08 | $53.01 | $53.07 | $49.23 | 352,527 | 
| 2019-07-02 | $52.91 | $52.99 | $52.87 | $52.98 | $49.14 | 626,543 | 
| 2019-07-01 | $52.91 | $52.94 | $52.80 | $52.88 | $49.05 | 495,184 | 
| 2019-06-28 | $52.97 | $53.02 | $52.93 | $53.00 | $49.05 | 368,050 | 
| 2019-06-27 | $52.90 | $52.99 | $52.85 | $52.98 | $49.03 | 367,835 | 
| 2019-06-26 | $52.94 | $52.94 | $52.81 | $52.83 | $48.90 | 327,705 | 
| 2019-06-25 | $52.98 | $53.01 | $52.91 | $52.97 | $49.03 | 646,975 | 
| 2019-06-24 | $52.87 | $52.95 | $52.87 | $52.92 | $48.98 | 437,383 | 
| 2019-06-21 | $52.87 | $52.88 | $52.78 | $52.82 | $48.89 | 321,371 | 
| 2019-06-20 | $52.93 | $53.04 | $52.92 | $52.95 | $49.01 | 588,787 | 
| 2019-06-19 | $52.62 | $52.87 | $52.59 | $52.86 | $48.92 | 670,857 | 
| 2019-06-18 | $52.72 | $52.76 | $52.64 | $52.70 | $48.78 | 591,440 | 
| 2019-06-17 | $52.58 | $52.59 | $52.52 | $52.57 | $48.66 | 392,808 | 
| 2019-06-14 | $52.53 | $52.59 | $52.52 | $52.59 | $48.67 | 267,067 | 
| 2019-06-13 | $52.52 | $52.59 | $52.50 | $52.57 | $48.66 | 218,279 | 
| 2019-06-12 | $52.44 | $52.49 | $52.42 | $52.48 | $48.57 | 412,494 | 
| 2019-06-11 | $52.44 | $52.45 | $52.41 | $52.44 | $48.53 | 471,669 | 
| 2019-06-10 | $52.48 | $52.48 | $52.42 | $52.43 | $48.53 | 463,937 | 
| 2019-06-07 | $52.58 | $52.63 | $52.52 | $52.56 | $48.65 | 463,827 | 
| 2019-06-06 | $52.44 | $52.51 | $52.37 | $52.43 | $48.53 | 324,790 | 
| 2019-06-05 | $52.48 | $52.53 | $52.40 | $52.43 | $48.53 | 555,904 | 
| 2019-06-04 | $52.37 | $52.49 | $52.36 | $52.45 | $48.54 | 444,519 | 
| 2019-06-03 | $52.43 | $52.56 | $52.38 | $52.53 | $48.62 | 558,756 | 
| 2019-05-31 | $52.36 | $52.51 | $52.34 | $52.40 | $48.37 | 493,052 | 
| 2019-05-30 | $52.18 | $52.32 | $52.14 | $52.28 | $48.26 | 658,955 | 
| 2019-05-29 | $52.24 | $52.24 | $52.11 | $52.11 | $48.11 | 402,333 | 
| 2019-05-28 | $52.11 | $52.15 | $52.06 | $52.11 | $48.11 | 234,036 | 
| 2019-05-24 | $52.05 | $52.05 | $52.00 | $52.04 | $48.04 | 250,500 | 
| 2019-05-23 | $51.93 | $52.08 | $51.92 | $52.04 | $48.04 | 431,676 | 
| 2019-05-22 | $51.80 | $51.86 | $51.79 | $51.83 | $47.85 | 351,875 | 
| 2019-05-21 | $51.80 | $51.80 | $51.75 | $51.78 | $47.80 | 282,595 | 
| 2019-05-20 | $51.87 | $51.88 | $51.78 | $51.82 | $47.84 | 431,283 | 
| 2019-05-17 | $51.89 | $51.89 | $51.82 | $51.86 | $47.87 | 231,840 | 
| 2019-05-16 | $51.87 | $51.87 | $51.82 | $51.85 | $47.87 | 239,742 | 
| 2019-05-15 | $51.93 | $51.93 | $51.84 | $51.91 | $47.92 | 306,707 | 
| 2019-05-14 | $51.81 | $51.81 | $51.76 | $51.78 | $47.80 | 267,529 | 
| 2019-05-13 | $51.79 | $51.84 | $51.75 | $51.79 | $47.81 | 476,031 | 
| 2019-05-10 | $51.72 | $51.75 | $51.65 | $51.69 | $47.72 | 355,812 | 
| 2019-05-09 | $51.74 | $51.74 | $51.59 | $51.67 | $47.70 | 349,513 | 
| 2019-05-08 | $51.77 | $51.77 | $51.63 | $51.65 | $47.68 | 470,961 | 
| 2019-05-07 | $51.68 | $51.73 | $51.66 | $51.71 | $47.74 | 493,332 | 
| 2019-05-06 | $51.62 | $51.65 | $51.58 | $51.60 | $47.63 | 353,725 | 
| 2019-05-03 | $51.54 | $51.58 | $51.52 | $51.55 | $47.59 | 507,707 | 
| 2019-05-02 | $51.52 | $51.54 | $51.44 | $51.49 | $47.53 | 362,563 | 
| 2019-05-01 | $51.58 | $51.73 | $51.54 | $51.59 | $47.63 | 443,430 | 
| 2019-04-30 | $51.63 | $51.72 | $51.61 | $51.72 | $47.63 | 385,313 | 
| 2019-04-29 | $51.67 | $51.67 | $51.60 | $51.64 | $47.56 | 479,352 | 
| 2019-04-26 | $51.71 | $51.72 | $51.68 | $51.72 | $47.63 | 364,475 | 
| 2019-04-25 | $51.61 | $51.64 | $51.58 | $51.61 | $47.53 | 483,666 | 
| 2019-04-24 | $51.57 | $51.62 | $51.56 | $51.61 | $47.53 | 648,937 | 
| 2019-04-23 | $51.44 | $51.51 | $51.44 | $51.50 | $47.43 | 794,088 | 
| 2019-04-22 | $51.45 | $51.46 | $51.40 | $51.44 | $47.37 | 1,160,252 | 
| 2019-04-18 | $51.49 | $51.51 | $51.44 | $51.47 | $47.40 | 295,419 | 
| 2019-04-17 | $51.45 | $51.47 | $51.41 | $51.44 | $47.37 | 590,174 | 
| 2019-04-16 | $51.48 | $51.48 | $51.41 | $51.45 | $47.38 | 500,462 | 
| 2019-04-15 | $51.52 | $51.53 | $51.49 | $51.53 | $47.46 | 427,959 | 
| 2019-04-12 | $51.53 | $51.57 | $51.50 | $51.52 | $47.45 | 694,861 | 
| 2019-04-11 | $51.63 | $51.64 | $51.58 | $51.62 | $47.54 | 353,392 | 
| 2019-04-10 | $51.61 | $51.69 | $51.61 | $51.67 | $47.58 | 492,277 | 
| 2019-04-09 | $51.57 | $51.61 | $51.56 | $51.58 | $47.50 | 684,390 | 
| 2019-04-08 | $51.56 | $51.56 | $51.52 | $51.54 | $47.47 | 517,093 | 
| 2019-04-05 | $51.51 | $51.58 | $51.50 | $51.55 | $47.47 | 959,784 | 
| 2019-04-04 | $51.49 | $51.52 | $51.45 | $51.51 | $47.44 | 641,129 | 
| 2019-04-03 | $51.44 | $51.50 | $51.44 | $51.47 | $47.40 | 763,236 | 
| 2019-04-02 | $51.55 | $51.56 | $51.49 | $51.56 | $47.48 | 944,185 | 
| 2019-04-01 | $51.68 | $51.68 | $51.50 | $51.54 | $47.47 | 940,743 | 
| 2019-03-29 | $51.79 | $51.88 | $51.78 | $51.88 | $47.66 | 654,254 | 
| 2019-03-28 | $51.89 | $51.91 | $51.82 | $51.90 | $47.68 | 510,612 | 
| 2019-03-27 | $51.86 | $51.93 | $51.84 | $51.89 | $47.67 | 400,692 | 
| 2019-03-26 | $51.71 | $51.83 | $51.69 | $51.81 | $47.60 | 668,063 | 
| 2019-03-25 | $51.69 | $51.82 | $51.63 | $51.74 | $47.53 | 467,581 | 
| 2019-03-22 | $51.56 | $51.71 | $51.55 | $51.67 | $47.47 | 497,885 | 
| 2019-03-21 | $51.41 | $51.43 | $51.38 | $51.41 | $47.23 | 643,082 | 
| 2019-03-20 | $51.22 | $51.40 | $51.19 | $51.40 | $47.22 | 550,056 | 
| 2019-03-19 | $51.17 | $51.23 | $51.14 | $51.20 | $47.04 | 365,326 | 
| 2019-03-18 | $51.21 | $51.23 | $51.18 | $51.21 | $47.05 | 450,271 | 
| 2019-03-15 | $51.22 | $51.27 | $51.19 | $51.20 | $47.04 | 490,310 | 
| 2019-03-14 | $51.19 | $51.19 | $51.08 | $51.13 | $46.97 | 471,796 | 
| 2019-03-13 | $51.20 | $51.21 | $51.16 | $51.19 | $47.03 | 1,456,268 | 
| 2019-03-12 | $51.14 | $51.23 | $51.12 | $51.23 | $47.06 | 375,270 | 
| 2019-03-11 | $51.13 | $51.13 | $51.09 | $51.13 | $46.97 | 970,254 | 
| 2019-03-08 | $51.05 | $51.11 | $51.01 | $51.11 | $46.95 | 494,550 | 
| 2019-03-07 | $51.01 | $51.05 | $50.97 | $51.04 | $46.89 | 433,382 | 
| 2019-03-06 | $50.83 | $51.02 | $50.82 | $50.93 | $46.79 | 616,851 | 
| 2019-03-05 | $50.79 | $50.83 | $50.75 | $50.83 | $46.70 | 745,373 | 
| 2019-03-04 | $50.80 | $50.85 | $50.76 | $50.83 | $46.70 | 542,019 | 
| 2019-03-01 | $50.82 | $50.83 | $50.72 | $50.74 | $46.61 | 717,021 | 
| 2019-02-28 | $51.01 | $51.02 | $50.93 | $50.98 | $46.72 | 439,997 | 
| 2019-02-27 | $51.11 | $51.11 | $51.00 | $51.03 | $46.77 | 628,356 | 
| 2019-02-26 | $51.16 | $51.17 | $51.09 | $51.16 | $46.89 | 424,986 | 
| 2019-02-25 | $51.07 | $51.09 | $51.03 | $51.07 | $46.80 | 897,663 | 
| 2019-02-22 | $51.03 | $51.14 | $51.03 | $51.09 | $46.82 | 539,006 | 
| 2019-02-21 | $51.00 | $51.00 | $50.95 | $51.00 | $46.74 | 499,878 | 
| 2019-02-20 | $51.09 | $51.11 | $51.04 | $51.07 | $46.80 | 680,592 | 
| 2019-02-19 | $51.03 | $51.11 | $51.03 | $51.10 | $46.83 | 889,825 | 
| 2019-02-15 | $51.02 | $51.05 | $51.00 | $51.04 | $46.78 | 655,980 | 
| 2019-02-14 | $51.03 | $51.04 | $50.97 | $51.04 | $46.78 | 1,027,008 | 
| 2019-02-13 | $50.92 | $50.94 | $50.87 | $50.91 | $46.66 | 717,487 | 
| 2019-02-12 | $51.02 | $51.03 | $50.94 | $50.98 | $46.72 | 1,157,664 | 
| 2019-02-11 | $51.04 | $51.05 | $50.98 | $51.01 | $46.75 | 1,186,640 | 
| 2019-02-08 | $51.06 | $51.08 | $51.03 | $51.07 | $46.80 | 1,499,766 | 
| 2019-02-07 | $51.01 | $51.02 | $50.95 | $50.99 | $46.73 | 1,425,533 | 
| 2019-02-06 | $50.98 | $50.98 | $50.90 | $50.95 | $46.69 | 1,318,389 | 
| 2019-02-05 | $50.83 | $50.93 | $50.83 | $50.92 | $46.67 | 1,118,711 | 
| 2019-02-04 | $50.87 | $50.87 | $50.78 | $50.79 | $46.55 | 1,265,981 | 
| 2019-02-01 | $51.00 | $51.00 | $50.86 | $50.89 | $46.64 | 1,679,511 | 
| 2019-01-31 | $51.02 | $51.17 | $51.01 | $51.16 | $46.77 | 766,030 | 
| 2019-01-30 | $50.86 | $50.97 | $50.82 | $50.96 | $46.58 | 1,042,202 | 
| 2019-01-29 | $50.84 | $50.85 | $50.78 | $50.85 | $46.48 | 453,739 | 
| 2019-01-28 | $50.76 | $50.78 | $50.71 | $50.74 | $46.38 | 477,819 | 
| 2019-01-25 | $50.80 | $50.80 | $50.73 | $50.77 | $46.41 | 666,429 | 
| 2019-01-24 | $50.76 | $50.83 | $50.73 | $50.80 | $46.44 | 646,549 | 
| 2019-01-23 | $50.67 | $50.73 | $50.64 | $50.72 | $46.36 | 554,497 | 
| 2019-01-22 | $50.66 | $50.75 | $50.66 | $50.68 | $46.33 | 1,658,534 | 
| 2019-01-18 | $50.64 | $50.67 | $50.58 | $50.64 | $46.29 | 630,388 | 
| 2019-01-17 | $50.70 | $50.70 | $50.61 | $50.65 | $46.30 | 762,287 | 
| 2019-01-16 | $50.63 | $50.70 | $50.60 | $50.69 | $46.34 | 665,379 | 
| 2019-01-15 | $50.73 | $50.73 | $50.61 | $50.66 | $46.31 | 772,176 | 
| 2019-01-14 | $50.72 | $50.73 | $50.63 | $50.68 | $46.33 | 857,086 | 
| 2019-01-11 | $50.66 | $50.72 | $50.66 | $50.70 | $46.35 | 752,762 | 
| 2019-01-10 | $50.73 | $50.73 | $50.56 | $50.62 | $46.27 | 512,949 | 
| 2019-01-09 | $50.67 | $50.71 | $50.62 | $50.67 | $46.32 | 790,146 | 
| 2019-01-08 | $50.68 | $50.69 | $50.64 | $50.68 | $46.33 | 1,145,055 | 
| 2019-01-07 | $50.78 | $50.80 | $50.65 | $50.68 | $46.33 | 1,041,119 | 
| 2019-01-04 | $50.76 | $50.77 | $50.69 | $50.72 | $46.36 | 1,139,207 | 
| 2019-01-03 | $50.72 | $50.93 | $50.71 | $50.91 | $46.54 | 890,237 | 
| 2019-01-02 | $50.67 | $50.71 | $50.62 | $50.71 | $46.36 | 2,694,434 | 
| 2018-12-31 | $50.47 | $50.62 | $50.45 | $50.59 | $46.25 | 2,284,224 | 
| 2018-12-28 | $50.38 | $50.51 | $50.38 | $50.48 | $46.15 | 1,070,416 | 
| 2018-12-27 | $50.43 | $50.50 | $50.32 | $50.34 | $46.02 | 2,382,479 | 
| 2018-12-26 | $50.40 | $50.45 | $50.27 | $50.29 | $45.97 | 714,813 | 
| 2018-12-24 | $50.39 | $50.44 | $50.36 | $50.39 | $46.06 | 486,415 | 
| 2018-12-21 | $50.41 | $50.41 | $50.27 | $50.39 | $46.06 | 1,381,970 | 
| 2018-12-20 | $50.50 | $50.50 | $50.34 | $50.37 | $46.04 | 1,090,863 | 
| 2018-12-19 | $50.42 | $50.47 | $50.33 | $50.41 | $46.08 | 658,739 | 
| 2018-12-18 | $50.36 | $50.49 | $50.35 | $50.47 | $46.14 | 929,863 | 
| 2018-12-17 | $50.21 | $50.35 | $50.21 | $50.31 | $45.99 | 743,869 | 
| 2018-12-14 | $50.24 | $50.29 | $50.20 | $50.20 | $45.89 | 622,132 | 
| 2018-12-13 | $50.21 | $50.24 | $50.18 | $50.23 | $45.92 | 490,323 | 
| 2018-12-12 | $50.16 | $50.20 | $50.16 | $50.18 | $45.87 | 684,724 | 
| 2018-12-11 | $50.20 | $50.26 | $50.18 | $50.19 | $45.88 | 967,129 | 
| 2018-12-10 | $50.23 | $50.29 | $50.17 | $50.26 | $45.94 | 1,619,811 | 
| 2018-12-07 | $50.10 | $50.20 | $50.05 | $50.15 | $45.84 | 810,978 | 
| 2018-12-06 | $50.10 | $50.17 | $50.05 | $50.07 | $45.77 | 937,493 | 
| 2018-12-04 | $49.92 | $50.06 | $49.92 | $50.01 | $45.72 | 811,074 | 
| 2018-12-03 | $49.80 | $49.86 | $49.79 | $49.86 | $45.58 | 640,718 | 
| 2018-11-30 | $49.94 | $49.94 | $49.88 | $49.91 | $45.51 | 633,012 | 
| 2018-11-29 | $49.93 | $49.94 | $49.85 | $49.90 | $45.50 | 385,443 | 
| 2018-11-28 | $49.83 | $49.90 | $49.79 | $49.88 | $45.48 | 555,929 | 
| 2018-11-27 | $49.80 | $49.87 | $49.78 | $49.83 | $45.43 | 786,906 | 
| 2018-11-26 | $49.79 | $49.81 | $49.50 | $49.81 | $45.42 | 761,228 | 
| 2018-11-23 | $49.87 | $49.87 | $49.80 | $49.80 | $45.41 | 148,378 | 
| 2018-11-21 | $49.80 | $49.84 | $49.78 | $49.82 | $45.43 | 397,152 | 
| 2018-11-20 | $49.87 | $49.89 | $49.80 | $49.84 | $45.44 | 997,334 | 
| 2018-11-19 | $49.86 | $49.88 | $49.82 | $49.88 | $45.48 | 786,341 | 
| 2018-11-16 | $49.78 | $49.90 | $49.75 | $49.84 | $45.44 | 930,872 | 
| 2018-11-15 | $49.79 | $49.79 | $49.72 | $49.76 | $45.37 | 365,297 | 
| 2018-11-14 | $49.66 | $49.78 | $49.62 | $49.76 | $45.37 | 922,476 | 
| 2018-11-13 | $49.72 | $49.72 | $49.65 | $49.71 | $45.33 | 402,261 | 
| 2018-11-12 | $49.73 | $49.73 | $49.68 | $49.69 | $45.31 | 389,884 | 
| 2018-11-09 | $49.59 | $49.67 | $49.57 | $49.67 | $45.29 | 733,620 | 
| 2018-11-08 | $49.59 | $49.65 | $49.56 | $49.56 | $45.19 | 858,659 | 
| 2018-11-07 | $49.59 | $49.63 | $49.57 | $49.60 | $45.22 | 884,669 | 
| 2018-11-06 | $49.55 | $49.58 | $49.51 | $49.54 | $45.17 | 635,073 | 
| 2018-11-05 | $49.50 | $49.60 | $49.47 | $49.51 | $45.14 | 1,031,047 | 
| 2018-11-02 | $49.62 | $49.62 | $49.51 | $49.52 | $45.15 | 684,912 | 
| 2018-11-01 | $49.60 | $49.65 | $49.59 | $49.65 | $45.27 | 1,047,876 | 
| 2018-10-31 | $49.79 | $49.84 | $49.77 | $49.78 | $45.28 | 455,952 | 
| 2018-10-30 | $49.86 | $49.89 | $49.81 | $49.82 | $45.31 | 669,306 | 
| 2018-10-29 | $49.93 | $49.94 | $49.84 | $49.91 | $45.40 | 620,189 | 
| 2018-10-26 | $49.91 | $49.98 | $49.91 | $49.94 | $45.42 | 849,143 | 
| 2018-10-25 | $49.90 | $49.90 | $49.84 | $49.86 | $45.35 | 382,296 | 
| 2018-10-24 | $49.85 | $49.89 | $49.81 | $49.88 | $45.37 | 354,560 | 
| 2018-10-23 | $49.81 | $49.84 | $49.72 | $49.74 | $45.24 | 537,821 | 
| 2018-10-22 | $49.72 | $49.76 | $49.70 | $49.72 | $45.22 | 647,185 | 
| 2018-10-19 | $49.79 | $49.79 | $49.71 | $49.73 | $45.23 | 553,761 | 
| 2018-10-18 | $49.76 | $49.82 | $49.72 | $49.77 | $45.27 | 393,813 | 
| 2018-10-17 | $49.87 | $49.90 | $49.79 | $49.79 | $45.29 | 330,977 | 
| 2018-10-16 | $49.85 | $49.86 | $49.81 | $49.86 | $45.35 | 351,219 | 
| 2018-10-15 | $49.90 | $49.90 | $49.82 | $49.84 | $45.33 | 333,505 | 
| 2018-10-12 | $49.87 | $49.92 | $49.82 | $49.87 | $45.36 | 539,145 | 
| 2018-10-11 | $49.78 | $49.87 | $49.76 | $49.83 | $45.32 | 527,814 | 
| 2018-10-10 | $49.70 | $49.75 | $49.69 | $49.73 | $45.23 | 390,975 | 
| 2018-10-09 | $49.65 | $49.75 | $49.65 | $49.75 | $45.25 | 422,013 | 
| 2018-10-08 | $49.73 | $49.76 | $49.67 | $49.70 | $45.20 | 366,819 | 
| 2018-10-05 | $49.78 | $49.78 | $49.68 | $49.73 | $45.23 | 593,494 | 
| 2018-10-04 | $49.90 | $49.92 | $49.79 | $49.83 | $45.32 | 697,121 | 
| 2018-10-03 | $50.16 | $50.16 | $49.95 | $49.98 | $45.46 | 628,415 | 
| 2018-10-02 | $50.11 | $50.21 | $50.11 | $50.21 | $45.67 | 653,164 | 
| 2018-10-01 | $50.15 | $50.17 | $50.09 | $50.12 | $45.59 | 882,787 | 
| 2018-09-28 | $50.31 | $50.31 | $50.25 | $50.25 | $45.61 | 296,017 | 
| 2018-09-27 | $50.21 | $50.24 | $50.20 | $50.23 | $45.59 | 237,907 | 
| 2018-09-26 | $50.17 | $50.24 | $50.16 | $50.24 | $45.60 | 420,909 | 
| 2018-09-25 | $50.16 | $50.17 | $50.12 | $50.17 | $45.53 | 251,671 | 
| 2018-09-24 | $50.18 | $50.21 | $50.17 | $50.18 | $45.54 | 228,529 | 
| 2018-09-21 | $50.16 | $50.20 | $50.13 | $50.20 | $45.56 | 314,019 | 
| 2018-09-20 | $50.11 | $50.16 | $50.10 | $50.12 | $45.49 | 394,425 | 
| 2018-09-19 | $50.21 | $50.21 | $50.11 | $50.15 | $45.52 | 262,103 | 
| 2018-09-18 | $50.31 | $50.32 | $50.19 | $50.22 | $45.58 | 362,840 | 
| 2018-09-17 | $50.31 | $50.35 | $50.29 | $50.34 | $45.69 | 321,734 | 
| 2018-09-14 | $50.35 | $50.37 | $50.32 | $50.35 | $45.70 | 558,813 | 
| 2018-09-13 | $50.38 | $50.42 | $50.37 | $50.41 | $45.75 | 356,247 | 
| 2018-09-12 | $50.37 | $50.38 | $50.35 | $50.36 | $45.71 | 262,496 | 
| 2018-09-11 | $50.42 | $50.42 | $50.34 | $50.36 | $45.71 | 637,866 | 
| 2018-09-10 | $50.37 | $50.42 | $50.35 | $50.42 | $45.76 | 275,026 | 
| 2018-09-07 | $50.47 | $50.47 | $50.33 | $50.41 | $45.75 | 544,244 | 
| 2018-09-06 | $50.50 | $50.54 | $50.48 | $50.50 | $45.83 | 458,670 | 
| 2018-09-05 | $50.49 | $50.49 | $50.42 | $50.49 | $45.82 | 420,669 | 
| 2018-09-04 | $50.53 | $50.56 | $50.50 | $50.52 | $45.85 | 305,547 | 
| 2018-08-31 | $50.77 | $50.79 | $50.71 | $50.71 | $45.90 | 280,889 | 
| 2018-08-30 | $50.68 | $50.71 | $50.66 | $50.68 | $45.88 | 274,633 | 
| 2018-08-29 | $50.68 | $50.70 | $50.66 | $50.68 | $45.88 | 307,665 | 
| 2018-08-28 | $50.72 | $50.73 | $50.68 | $50.71 | $45.90 | 296,709 | 
| 2018-08-27 | $50.79 | $50.80 | $50.76 | $50.77 | $45.96 | 238,494 | 
| 2018-08-24 | $50.77 | $50.83 | $50.75 | $50.83 | $46.01 | 343,068 | 
| 2018-08-23 | $50.79 | $50.82 | $50.78 | $50.78 | $45.97 | 319,989 | 
| 2018-08-22 | $50.78 | $50.80 | $50.75 | $50.80 | $45.99 | 476,561 | 
| 2018-08-21 | $50.78 | $50.78 | $50.72 | $50.75 | $45.94 | 507,454 | 
| 2018-08-20 | $50.71 | $50.77 | $50.71 | $50.76 | $45.95 | 374,601 | 
| 2018-08-17 | $50.70 | $50.70 | $50.64 | $50.67 | $45.87 | 277,564 | 
| 2018-08-16 | $50.65 | $50.68 | $50.62 | $50.66 | $45.86 | 210,375 | 
| 2018-08-15 | $50.64 | $50.66 | $50.61 | $50.65 | $45.85 | 286,771 | 
| 2018-08-14 | $50.63 | $50.64 | $50.56 | $50.60 | $45.81 | 413,402 | 
| 2018-08-13 | $50.65 | $50.67 | $50.61 | $50.64 | $45.84 | 361,880 | 
| 2018-08-10 | $50.56 | $50.64 | $50.54 | $50.59 | $45.80 | 333,774 | 
| 2018-08-09 | $50.48 | $50.51 | $50.46 | $50.51 | $45.72 | 252,855 | 
| 2018-08-08 | $50.37 | $50.51 | $50.37 | $50.44 | $45.66 | 339,198 | 
| 2018-08-07 | $50.50 | $50.52 | $50.43 | $50.44 | $45.66 | 366,896 | 
| 2018-08-06 | $50.48 | $50.52 | $50.47 | $50.49 | $45.71 | 251,469 | 
| 2018-08-03 | $50.37 | $50.43 | $50.36 | $50.43 | $45.65 | 365,574 | 
| 2018-08-02 | $50.36 | $50.36 | $50.29 | $50.36 | $45.59 | 178,120 | 
| 2018-08-01 | $50.35 | $50.35 | $50.31 | $50.34 | $45.57 | 268,989 | 
| 2018-07-31 | $50.51 | $50.52 | $50.46 | $50.48 | $45.59 | 396,571 | 
| 2018-07-30 | $50.48 | $50.48 | $50.42 | $50.45 | $45.57 | 293,114 | 
| 2018-07-27 | $50.48 | $50.49 | $50.46 | $50.47 | $45.59 | 568,008 | 
| 2018-07-26 | $50.47 | $50.51 | $50.45 | $50.47 | $45.59 | 327,036 | 
| 2018-07-25 | $50.52 | $50.72 | $50.46 | $50.48 | $45.59 | 262,385 | 
| 2018-07-24 | $50.39 | $50.46 | $50.39 | $50.46 | $45.58 | 323,313 | 
| 2018-07-23 | $50.58 | $50.58 | $50.45 | $50.46 | $45.58 | 299,301 | 
| 2018-07-20 | $50.65 | $50.67 | $50.61 | $50.63 | $45.73 | 1,143,641 | 
| 2018-07-19 | $50.60 | $50.71 | $50.60 | $50.69 | $45.78 | 318,288 | 
| 2018-07-18 | $50.67 | $50.67 | $50.63 | $50.64 | $45.74 | 344,135 | 
| 2018-07-17 | $50.64 | $50.68 | $50.62 | $50.65 | $45.75 | 315,765 | 
| 2018-07-16 | $50.68 | $50.68 | $50.62 | $50.66 | $45.76 | 405,282 | 
| 2018-07-13 | $50.66 | $50.71 | $50.66 | $50.71 | $45.80 | 331,995 | 
| 2018-07-12 | $50.60 | $50.66 | $50.60 | $50.66 | $45.76 | 503,945 | 
| 2018-07-11 | $50.63 | $50.65 | $50.59 | $50.64 | $45.74 | 448,620 | 
| 2018-07-10 | $50.59 | $50.64 | $50.57 | $50.60 | $45.70 | 534,586 | 
| 2018-07-09 | $50.63 | $50.63 | $50.59 | $50.63 | $45.73 | 374,883 | 
| 2018-07-06 | $50.61 | $50.65 | $50.61 | $50.65 | $45.75 | 421,574 | 
| 2018-07-05 | $50.58 | $50.61 | $50.56 | $50.60 | $45.70 | 504,411 | 
| 2018-07-03 | $50.50 | $50.55 | $50.47 | $50.54 | $45.65 | 176,982 | 
| 2018-07-02 | $50.53 | $50.57 | $50.50 | $50.51 | $45.62 | 243,157 | 
| 2018-06-29 | $50.65 | $50.65 | $50.60 | $50.64 | $45.63 | 296,105 | 
| 2018-06-28 | $50.65 | $50.66 | $50.63 | $50.64 | $45.63 | 156,690 | 
| 2018-06-27 | $50.61 | $50.65 | $50.59 | $50.62 | $45.61 | 394,425 | 
| 2018-06-26 | $50.53 | $50.55 | $50.50 | $50.55 | $45.55 | 276,407 | 
| 2018-06-25 | $50.51 | $50.53 | $50.49 | $50.51 | $45.51 | 222,581 | 
| 2018-06-22 | $50.46 | $50.49 | $50.44 | $50.49 | $45.49 | 214,902 | 
| 2018-06-21 | $50.49 | $50.49 | $50.44 | $50.45 | $45.46 | 389,678 | 
| 2018-06-20 | $50.54 | $50.54 | $50.44 | $50.45 | $45.46 | 324,238 | 
| 2018-06-19 | $50.50 | $50.55 | $50.50 | $50.53 | $45.53 | 220,197 | 
| 2018-06-18 | $50.47 | $50.49 | $50.45 | $50.47 | $45.48 | 259,467 | 
| 2018-06-15 | $50.50 | $50.53 | $50.44 | $50.44 | $45.45 | 273,619 | 
| 2018-06-14 | $50.38 | $50.42 | $50.37 | $50.41 | $45.42 | 350,451 | 
| 2018-06-13 | $50.38 | $50.40 | $50.28 | $50.35 | $45.37 | 306,223 | 
| 2018-06-12 | $50.35 | $50.39 | $50.34 | $50.39 | $45.40 | 262,964 | 
| 2018-06-11 | $50.38 | $50.41 | $50.35 | $50.39 | $45.40 | 278,612 | 
| 2018-06-08 | $50.40 | $50.46 | $50.39 | $50.44 | $45.45 | 354,990 | 
| 2018-06-07 | $50.31 | $50.50 | $50.31 | $50.42 | $45.43 | 622,611 | 
| 2018-06-06 | $50.39 | $50.41 | $50.32 | $50.37 | $45.39 | 454,526 | 
| 2018-06-05 | $50.43 | $50.50 | $50.41 | $50.47 | $45.48 | 419,201 | 
| 2018-06-04 | $50.52 | $50.52 | $50.44 | $50.45 | $45.46 | 254,634 | 
| 2018-06-01 | $50.56 | $50.61 | $50.52 | $50.58 | $45.57 | 581,102 | 
| 2018-05-31 | $50.80 | $50.80 | $50.67 | $50.70 | $45.58 | 305,951 | 
| 2018-05-30 | $50.82 | $50.85 | $50.73 | $50.78 | $45.65 | 492,767 | 
| 2018-05-29 | $50.68 | $50.87 | $50.64 | $50.82 | $45.69 | 503,122 | 
| 2018-05-25 | $50.48 | $50.54 | $50.48 | $50.51 | $45.41 | 256,641 | 
| 2018-05-24 | $50.41 | $50.45 | $50.39 | $50.42 | $45.33 | 418,238 | 
| 2018-05-23 | $50.25 | $50.33 | $50.20 | $50.30 | $45.22 | 467,503 | 
| 2018-05-22 | $50.21 | $50.21 | $50.16 | $50.20 | $45.13 | 561,879 | 
| 2018-05-21 | $50.17 | $50.21 | $50.14 | $50.21 | $45.14 | 373,660 | 
| 2018-05-18 | $50.11 | $50.16 | $50.11 | $50.16 | $45.09 | 260,216 | 
| 2018-05-17 | $50.15 | $50.15 | $50.07 | $50.08 | $45.02 | 320,214 | 
| 2018-05-16 | $50.16 | $50.21 | $50.14 | $50.14 | $45.08 | 258,288 | 
| 2018-05-15 | $50.25 | $50.25 | $50.16 | $50.21 | $45.14 | 510,580 | 
| 2018-05-14 | $50.37 | $50.41 | $50.35 | $50.39 | $45.30 | 270,694 | 
| 2018-05-11 | $50.41 | $50.42 | $50.38 | $50.42 | $45.33 | 218,526 | 
| 2018-05-10 | $50.36 | $50.37 | $50.34 | $50.37 | $45.28 | 228,845 | 
| 2018-05-09 | $50.31 | $50.32 | $50.27 | $50.32 | $45.24 | 367,566 | 
| 2018-05-08 | $50.37 | $50.39 | $50.32 | $50.37 | $45.28 | 314,177 | 
| 2018-05-07 | $50.43 | $50.43 | $50.38 | $50.41 | $45.32 | 320,037 | 
| 2018-05-04 | $50.44 | $50.44 | $50.35 | $50.42 | $45.33 | 192,931 | 
| 2018-05-03 | $50.37 | $50.43 | $50.33 | $50.39 | $45.30 | 299,507 | 
| 2018-05-02 | $50.39 | $50.39 | $50.31 | $50.33 | $45.25 | 397,035 | 
| 2018-05-01 | $50.44 | $50.44 | $50.34 | $50.37 | $45.28 | 270,224 | 
| 2018-04-30 | $50.53 | $50.55 | $50.50 | $50.54 | $45.33 | 377,757 | 
| 2018-04-27 | $50.43 | $50.49 | $50.40 | $50.46 | $45.26 | 298,047 | 
| 2018-04-26 | $50.36 | $50.41 | $50.35 | $50.41 | $45.22 | 547,667 | 
| 2018-04-25 | $50.37 | $50.37 | $50.28 | $50.33 | $45.15 | 316,908 | 
| 2018-04-24 | $50.43 | $50.44 | $50.36 | $50.41 | $45.22 | 657,711 | 
| 2018-04-23 | $50.48 | $50.48 | $50.42 | $50.45 | $45.25 | 206,344 | 
| 2018-04-20 | $50.60 | $50.60 | $50.48 | $50.51 | $45.31 | 525,435 | 
| 2018-04-19 | $50.70 | $50.70 | $50.60 | $50.63 | $45.42 | 335,536 | 
| 2018-04-18 | $50.88 | $50.88 | $50.76 | $50.79 | $45.56 | 584,244 | 
| 2018-04-17 | $50.85 | $50.89 | $50.80 | $50.88 | $45.64 | 332,102 | 
| 2018-04-16 | $50.78 | $50.85 | $50.75 | $50.85 | $45.61 | 261,680 | 
| 2018-04-13 | $50.78 | $50.85 | $50.75 | $50.82 | $45.59 | 521,649 | 
| 2018-04-12 | $50.91 | $50.91 | $50.83 | $50.86 | $45.62 | 409,389 | 
| 2018-04-11 | $50.96 | $51.00 | $50.91 | $50.94 | $45.69 | 284,764 | 
| 2018-04-10 | $50.95 | $50.95 | $50.90 | $50.92 | $45.68 | 266,012 | 
| 2018-04-09 | $50.92 | $50.98 | $50.84 | $50.98 | $45.73 | 457,160 | 
| 2018-04-06 | $50.84 | $50.91 | $50.82 | $50.86 | $45.62 | 295,605 | 
| 2018-04-05 | $50.83 | $50.83 | $50.77 | $50.80 | $45.57 | 351,543 | 
| 2018-04-04 | $50.89 | $50.91 | $50.83 | $50.86 | $45.62 | 353,516 | 
| 2018-04-03 | $50.92 | $50.92 | $50.85 | $50.89 | $45.65 | 406,337 | 
| 2018-04-02 | $50.92 | $51.03 | $50.90 | $50.98 | $45.73 | 350,106 | 
| 2018-03-29 | $50.94 | $51.05 | $50.91 | $51.02 | $45.66 | 274,751 | 
| 2018-03-28 | $50.99 | $51.00 | $50.89 | $50.94 | $45.59 | 238,839 | 
| 2018-03-27 | $50.77 | $50.91 | $50.76 | $50.89 | $45.54 | 494,570 | 
| 2018-03-26 | $50.79 | $50.84 | $50.73 | $50.77 | $45.44 | 340,881 | 
| 2018-03-23 | $50.77 | $50.80 | $50.75 | $50.78 | $45.45 | 193,214 | 
| 2018-03-22 | $50.77 | $50.84 | $50.71 | $50.75 | $45.42 | 253,301 | 
| 2018-03-21 | $50.65 | $50.72 | $50.59 | $50.72 | $45.39 | 309,538 | 
| 2018-03-20 | $50.73 | $50.73 | $50.68 | $50.71 | $45.38 | 1,019,693 | 
| 2018-03-19 | $50.75 | $50.81 | $50.72 | $50.77 | $45.44 | 308,564 | 
| 2018-03-16 | $50.80 | $50.81 | $50.75 | $50.80 | $45.46 | 192,051 | 
| 2018-03-15 | $50.85 | $50.87 | $50.79 | $50.82 | $45.48 | 258,176 | 
| 2018-03-14 | $50.78 | $50.88 | $50.75 | $50.84 | $45.50 | 820,035 | 
| 2018-03-13 | $50.76 | $50.80 | $50.74 | $50.80 | $45.46 | 336,277 | 
| 2018-03-12 | $50.72 | $50.74 | $50.68 | $50.73 | $45.40 | 357,377 | 
| 2018-03-09 | $50.70 | $50.71 | $50.63 | $50.70 | $45.37 | 426,805 | 
| 2018-03-08 | $50.70 | $50.77 | $50.66 | $50.75 | $45.42 | 338,927 | 
| 2018-03-07 | $50.74 | $50.74 | $50.65 | $50.67 | $45.35 | 366,962 | 
| 2018-03-06 | $50.70 | $50.75 | $50.65 | $50.69 | $45.36 | 344,008 | 
| 2018-03-05 | $50.75 | $50.79 | $50.63 | $50.69 | $45.36 | 315,786 | 
| 2018-03-02 | $50.75 | $50.80 | $50.69 | $50.74 | $45.41 | 318,706 | 
| 2018-03-01 | $50.77 | $50.88 | $50.72 | $50.80 | $45.46 | 347,906 | 
| 2018-02-28 | $50.80 | $50.84 | $50.79 | $50.82 | $45.38 | 268,438 | 
| 2018-02-27 | $50.91 | $50.91 | $50.71 | $50.80 | $45.37 | 264,706 | 
| 2018-02-26 | $50.88 | $50.94 | $50.86 | $50.87 | $45.43 | 275,251 | 
| 2018-02-23 | $50.79 | $50.84 | $50.75 | $50.80 | $45.37 | 233,766 | 
| 2018-02-22 | $50.69 | $50.74 | $50.66 | $50.69 | $45.27 | 300,134 | 
| 2018-02-21 | $50.85 | $50.85 | $50.62 | $50.68 | $45.26 | 539,127 | 
| 2018-02-20 | $50.85 | $50.86 | $50.77 | $50.83 | $45.39 | 972,350 | 
| 2018-02-16 | $50.84 | $50.93 | $50.84 | $50.89 | $45.45 | 431,075 | 
| 2018-02-15 | $50.74 | $50.82 | $50.74 | $50.81 | $45.37 | 752,468 | 
| 2018-02-14 | $50.81 | $50.82 | $50.72 | $50.74 | $45.31 | 303,810 | 
| 2018-02-13 | $50.83 | $50.90 | $50.80 | $50.88 | $45.44 | 369,440 | 
| 2018-02-12 | $50.88 | $50.91 | $50.81 | $50.85 | $45.41 | 445,113 | 
| 2018-02-09 | $50.86 | $51.00 | $50.81 | $50.81 | $45.37 | 617,005 | 
| 2018-02-08 | $50.93 | $51.05 | $50.89 | $50.98 | $45.53 | 549,123 | 
| 2018-02-07 | $51.09 | $51.17 | $50.96 | $51.04 | $45.58 | 416,707 | 
| 2018-02-06 | $51.18 | $51.23 | $51.06 | $51.06 | $45.60 | 3,197,196 | 
| 2018-02-05 | $51.00 | $51.28 | $50.97 | $51.20 | $45.72 | 478,755 | 
| 2018-02-02 | $51.13 | $51.14 | $51.03 | $51.07 | $45.61 | 563,784 | 
| 2018-02-01 | $51.37 | $51.37 | $51.18 | $51.19 | $45.71 | 458,423 | 
| 2018-01-31 | $51.46 | $51.49 | $51.35 | $51.44 | $45.83 | 661,893 | 
| 2018-01-30 | $51.46 | $51.49 | $51.38 | $51.42 | $45.81 | 665,221 | 
| 2018-01-29 | $51.51 | $51.53 | $51.45 | $51.50 | $45.88 | 656,496 | 
| 2018-01-26 | $51.66 | $51.66 | $51.56 | $51.60 | $45.97 | 400,427 | 
| 2018-01-25 | $51.55 | $51.66 | $51.50 | $51.66 | $46.03 | 392,676 | 
| 2018-01-24 | $51.59 | $51.60 | $51.51 | $51.58 | $45.96 | 534,137 | 
| 2018-01-23 | $51.61 | $51.65 | $51.57 | $51.63 | $46.00 | 499,386 | 
| 2018-01-22 | $51.60 | $51.61 | $51.54 | $51.57 | $45.95 | 1,184,455 | 
| 2018-01-19 | $51.64 | $51.64 | $51.56 | $51.58 | $45.96 | 431,067 | 
| 2018-01-18 | $51.71 | $51.73 | $51.65 | $51.68 | $46.05 | 394,835 | 
| 2018-01-17 | $51.86 | $51.86 | $51.76 | $51.80 | $46.15 | 623,803 | 
| 2018-01-16 | $51.89 | $51.89 | $51.81 | $51.86 | $46.21 | 745,135 | 
| 2018-01-12 | $51.77 | $51.84 | $51.75 | $51.83 | $46.18 | 689,545 | 
| 2018-01-11 | $51.75 | $51.83 | $51.73 | $51.81 | $46.16 | 456,398 | 
| 2018-01-10 | $51.70 | $51.76 | $51.65 | $51.76 | $46.12 | 512,427 | 
| 2018-01-09 | $51.89 | $51.89 | $51.77 | $51.81 | $46.16 | 805,067 | 
| 2018-01-08 | $51.96 | $51.96 | $51.89 | $51.93 | $46.27 | 571,717 | 
| 2018-01-05 | $52.00 | $52.00 | $51.92 | $51.95 | $46.29 | 504,175 | 
| 2018-01-04 | $51.93 | $51.99 | $51.90 | $51.99 | $46.32 | 698,782 | 
| 2018-01-03 | $51.97 | $51.99 | $51.92 | $51.98 | $46.31 | 455,461 | 
| 2018-01-02 | $52.05 | $52.05 | $51.90 | $51.99 | $46.32 | 732,292 | 
| 2017-12-29 | $51.99 | $52.05 | $51.98 | $52.04 | $46.37 | 662,464 | 
| 2017-12-28 | $52.01 | $52.01 | $51.96 | $51.99 | $46.32 | 488,659 | 
| 2017-12-27 | $51.93 | $52.00 | $51.88 | $51.99 | $46.32 | 503,725 | 
| 2017-12-26 | $51.87 | $51.95 | $51.87 | $51.95 | $46.20 | 530,147 | 
| 2017-12-22 | $51.87 | $51.93 | $51.87 | $51.90 | $46.15 | 436,512 | 
| 2017-12-21 | $51.82 | $51.90 | $51.82 | $51.89 | $46.14 | 473,610 | 
| 2017-12-20 | $51.86 | $51.92 | $51.83 | $51.88 | $46.13 | 521,793 | 
| 2017-12-19 | $52.07 | $52.11 | $51.94 | $51.99 | $46.23 | 547,555 | 
| 2017-12-18 | $52.21 | $52.21 | $52.12 | $52.15 | $46.37 | 399,423 | 
| 2017-12-15 | $52.18 | $52.21 | $52.14 | $52.20 | $46.42 | 376,876 | 
| 2017-12-14 | $52.16 | $52.21 | $52.11 | $52.21 | $46.43 | 375,531 | 
| 2017-12-13 | $52.12 | $52.20 | $52.07 | $52.15 | $46.37 | 945,030 | 
| 2017-12-12 | $52.05 | $52.06 | $52.00 | $52.06 | $46.29 | 448,679 | 
| 2017-12-11 | $52.12 | $52.16 | $52.08 | $52.08 | $46.31 | 530,564 | 
| 2017-12-08 | $52.18 | $52.18 | $52.08 | $52.12 | $46.35 | 3,578,415 | 
| 2017-12-07 | $52.24 | $52.33 | $52.14 | $52.18 | $46.40 | 750,606 | 
| 2017-12-06 | $52.24 | $52.30 | $52.21 | $52.22 | $46.44 | 501,777 | 
| 2017-12-05 | $52.07 | $52.16 | $52.06 | $52.16 | $46.38 | 330,276 | 
| 2017-12-04 | $52.07 | $52.11 | $52.06 | $52.11 | $46.34 | 414,201 | 
| 2017-12-01 | $52.03 | $52.16 | $51.95 | $52.11 | $46.34 | 917,249 | 
| 2017-11-30 | $52.16 | $52.18 | $52.03 | $52.10 | $46.24 | 421,851 | 
| 2017-11-29 | $52.20 | $52.21 | $52.12 | $52.18 | $46.31 | 284,235 | 
| 2017-11-28 | $52.32 | $52.35 | $52.26 | $52.29 | $46.40 | 328,749 | 
| 2017-11-27 | $52.27 | $52.30 | $52.23 | $52.29 | $46.40 | 339,631 | 
| 2017-11-24 | $52.28 | $52.29 | $52.25 | $52.28 | $46.40 | 112,940 | 
| 2017-11-22 | $52.18 | $52.30 | $52.18 | $52.29 | $46.40 | 227,859 | 
| 2017-11-21 | $52.12 | $52.20 | $52.12 | $52.18 | $46.31 | 313,008 | 
| 2017-11-20 | $52.16 | $52.17 | $52.08 | $52.17 | $46.30 | 316,755 | 
| 2017-11-17 | $52.18 | $52.20 | $52.16 | $52.19 | $46.32 | 242,025 | 
| 2017-11-16 | $52.18 | $52.19 | $52.14 | $52.16 | $46.29 | 296,515 | 
| 2017-11-15 | $52.18 | $52.20 | $52.11 | $52.20 | $46.32 | 218,913 | 
| 2017-11-14 | $52.00 | $52.13 | $52.00 | $52.10 | $46.24 | 261,860 | 
| 2017-11-13 | $52.06 | $52.06 | $52.00 | $52.04 | $46.18 | 258,523 | 
| 2017-11-10 | $52.13 | $52.13 | $52.02 | $52.04 | $46.18 | 314,899 | 
| 2017-11-09 | $52.22 | $52.25 | $52.18 | $52.24 | $46.36 | 295,621 | 
| 2017-11-08 | $52.34 | $52.34 | $52.26 | $52.28 | $46.40 | 362,078 | 
| 2017-11-07 | $52.30 | $52.34 | $52.28 | $52.32 | $46.43 | 269,794 | 
| 2017-11-06 | $52.31 | $52.31 | $52.23 | $52.28 | $46.40 | 348,217 | 
| 2017-11-03 | $52.25 | $52.27 | $52.19 | $52.27 | $46.39 | 160,523 | 
| 2017-11-02 | $52.15 | $52.24 | $52.15 | $52.23 | $46.35 | 215,394 | 
| 2017-11-01 | $52.14 | $52.23 | $52.09 | $52.18 | $46.31 | 364,315 | 
| 2017-10-31 | $52.27 | $52.28 | $52.25 | $52.26 | $46.29 | 189,034 | 
| 2017-10-30 | $52.19 | $52.27 | $52.16 | $52.26 | $46.29 | 284,954 | 
| 2017-10-27 | $52.03 | $52.11 | $52.01 | $52.11 | $46.15 | 280,600 | 
| 2017-10-26 | $52.09 | $52.09 | $51.99 | $52.01 | $46.06 | 256,746 | 
| 2017-10-25 | $52.06 | $52.09 | $52.02 | $52.06 | $46.11 | 249,352 | 
| 2017-10-24 | $52.16 | $52.18 | $52.12 | $52.14 | $46.18 | 266,254 | 
| 2017-10-23 | $52.22 | $52.23 | $52.17 | $52.23 | $46.26 | 294,683 | 
| 2017-10-20 | $52.22 | $52.24 | $52.17 | $52.20 | $46.23 | 429,434 | 
| 2017-10-19 | $52.35 | $52.36 | $52.28 | $52.33 | $46.35 | 256,312 | 
| 2017-10-18 | $52.31 | $52.32 | $52.25 | $52.30 | $46.32 | 207,452 | 
| 2017-10-17 | $52.34 | $52.38 | $52.30 | $52.37 | $46.38 | 188,062 | 
| 2017-10-16 | $52.40 | $52.41 | $52.34 | $52.39 | $46.40 | 226,724 | 
| 2017-10-13 | $52.37 | $52.40 | $52.34 | $52.40 | $46.41 | 261,505 | 
| 2017-10-12 | $52.30 | $52.30 | $52.23 | $52.30 | $46.32 | 294,756 | 
| 2017-10-11 | $52.28 | $52.28 | $52.25 | $52.26 | $46.29 | 192,399 | 
| 2017-10-10 | $52.25 | $52.29 | $52.21 | $52.24 | $46.27 | 256,332 | 
| 2017-10-09 | $52.24 | $52.24 | $52.16 | $52.23 | $46.26 | 372,477 | 
| 2017-10-06 | $52.16 | $52.22 | $52.12 | $52.20 | $46.23 | 305,282 | 
| 2017-10-05 | $52.29 | $52.29 | $52.23 | $52.24 | $46.27 | 258,085 | 
| 2017-10-04 | $52.27 | $52.30 | $52.22 | $52.28 | $46.30 | 372,618 | 
| 2017-10-03 | $52.23 | $52.26 | $52.22 | $52.25 | $46.28 | 216,785 | 
| 2017-10-02 | $52.32 | $52.32 | $52.19 | $52.24 | $46.27 | 333,379 | 
| 2017-09-29 | $52.34 | $52.42 | $52.31 | $52.36 | $46.28 | 247,874 | 
| 2017-09-28 | $52.30 | $52.38 | $52.29 | $52.38 | $46.30 | 224,436 | 
| 2017-09-27 | $52.39 | $52.41 | $52.34 | $52.38 | $46.30 | 274,651 | 
| 2017-09-26 | $52.51 | $52.52 | $52.46 | $52.52 | $46.42 | 290,005 | 
| 2017-09-25 | $52.45 | $52.53 | $52.39 | $52.53 | $46.43 | 288,131 | 
| 2017-09-22 | $52.41 | $52.46 | $52.37 | $52.43 | $46.34 | 221,287 | 
| 2017-09-21 | $52.37 | $52.41 | $52.34 | $52.34 | $46.26 | 327,506 | 
| 2017-09-20 | $52.46 | $52.46 | $52.35 | $52.38 | $46.30 | 257,274 | 
| 2017-09-19 | $52.45 | $52.46 | $52.40 | $52.43 | $46.34 | 326,751 | 
| 2017-09-18 | $52.46 | $52.47 | $52.40 | $52.45 | $46.36 | 414,815 | 
| 2017-09-15 | $52.52 | $52.52 | $52.45 | $52.49 | $46.39 | 233,019 | 
| 2017-09-14 | $52.45 | $52.49 | $52.42 | $52.49 | $46.39 | 582,018 | 
| 2017-09-13 | $52.53 | $52.54 | $52.46 | $52.48 | $46.38 | 304,493 | 
| 2017-09-12 | $52.56 | $52.56 | $52.48 | $52.53 | $46.43 | 215,690 | 
| 2017-09-11 | $52.65 | $52.67 | $52.58 | $52.61 | $46.50 | 365,618 | 
| 2017-09-08 | $52.77 | $52.78 | $52.71 | $52.78 | $46.65 | 235,302 | 
| 2017-09-07 | $52.70 | $52.82 | $52.69 | $52.79 | $46.66 | 195,972 | 
| 2017-09-06 | $52.74 | $52.75 | $52.61 | $52.66 | $46.54 | 252,674 | 
| 2017-09-05 | $52.59 | $52.71 | $52.57 | $52.69 | $46.57 | 387,629 | 
| 2017-09-01 | $52.57 | $52.60 | $52.48 | $52.48 | $46.38 | 317,737 | 
| 2017-08-31 | $52.68 | $52.73 | $52.66 | $52.73 | $46.51 | 427,333 | 
| 2017-08-30 | $52.65 | $52.68 | $52.62 | $52.68 | $46.47 | 286,347 | 
| 2017-08-29 | $52.74 | $52.74 | $52.64 | $52.69 | $46.48 | 261,217 | 
| 2017-08-28 | $52.61 | $52.62 | $52.56 | $52.62 | $46.41 | 245,990 | 
| 2017-08-25 | $52.56 | $52.60 | $52.52 | $52.59 | $46.39 | 235,422 | 
| 2017-08-24 | $52.56 | $52.59 | $52.51 | $52.55 | $46.35 | 278,308 | 
| 2017-08-23 | $52.57 | $52.58 | $52.51 | $52.58 | $46.38 | 259,241 | 
| 2017-08-22 | $52.52 | $52.53 | $52.46 | $52.49 | $46.30 | 268,357 | 
| 2017-08-21 | $52.53 | $52.55 | $52.48 | $52.54 | $46.34 | 268,567 | 
| 2017-08-18 | $52.55 | $52.56 | $52.47 | $52.47 | $46.28 | 295,400 | 
| 2017-08-17 | $52.44 | $52.52 | $52.41 | $52.52 | $46.33 | 199,140 | 
| 2017-08-16 | $52.30 | $52.44 | $52.30 | $52.38 | $46.20 | 213,923 | 
| 2017-08-15 | $52.33 | $52.40 | $52.31 | $52.36 | $46.19 | 264,940 | 
| 2017-08-14 | $52.45 | $52.49 | $52.39 | $52.44 | $46.26 | 504,861 | 
| 2017-08-11 | $52.43 | $52.51 | $52.37 | $52.51 | $46.32 | 431,996 | 
| 2017-08-10 | $52.44 | $52.47 | $52.38 | $52.46 | $46.27 | 275,414 | 
| 2017-08-09 | $52.43 | $52.45 | $52.35 | $52.38 | $46.20 | 280,886 | 
| 2017-08-08 | $52.37 | $52.37 | $52.29 | $52.35 | $46.18 | 356,050 | 
| 2017-08-07 | $52.36 | $52.38 | $52.33 | $52.38 | $46.20 | 296,759 | 
| 2017-08-04 | $52.39 | $52.39 | $52.30 | $52.37 | $46.19 | 341,395 | 
| 2017-08-03 | $52.38 | $52.45 | $52.35 | $52.45 | $46.26 | 384,942 | 
| 2017-08-02 | $52.37 | $52.42 | $52.35 | $52.36 | $46.19 | 357,098 | 
| 2017-08-01 | $52.23 | $52.36 | $52.21 | $52.36 | $46.19 | 484,454 | 
| 2017-07-31 | $52.32 | $52.37 | $52.31 | $52.37 | $46.11 | 231,672 | 
| 2017-07-28 | $52.27 | $52.33 | $52.26 | $52.32 | $46.06 | 268,859 | 
| 2017-07-27 | $52.28 | $52.31 | $52.22 | $52.25 | $46.00 | 284,862 | 
| 2017-07-26 | $52.23 | $52.33 | $52.20 | $52.31 | $46.06 | 227,421 | 
| 2017-07-25 | $52.33 | $52.33 | $52.24 | $52.25 | $46.00 | 261,615 | 
| 2017-07-24 | $52.45 | $52.45 | $52.39 | $52.43 | $46.16 | 311,136 | 
| 2017-07-21 | $52.43 | $52.45 | $52.41 | $52.44 | $46.17 | 168,290 | 
| 2017-07-20 | $52.42 | $52.43 | $52.37 | $52.38 | $46.12 | 818,429 | 
| 2017-07-19 | $52.37 | $52.37 | $52.32 | $52.36 | $46.10 | 323,534 | 
| 2017-07-18 | $52.32 | $52.34 | $52.28 | $52.34 | $46.08 | 300,204 | 
| 2017-07-17 | $52.20 | $52.24 | $52.17 | $52.22 | $45.98 | 351,051 | 
| 2017-07-14 | $52.23 | $52.25 | $52.15 | $52.18 | $45.94 | 268,141 | 
| 2017-07-13 | $52.16 | $52.17 | $52.09 | $52.15 | $45.91 | 309,899 | 
| 2017-07-12 | $52.14 | $52.18 | $52.09 | $52.18 | $45.94 | 671,327 | 
| 2017-07-11 | $51.99 | $52.05 | $51.97 | $52.05 | $45.83 | 396,190 | 
| 2017-07-10 | $52.01 | $52.01 | $51.93 | $51.97 | $45.76 | 537,152 | 
| 2017-07-07 | $52.00 | $52.01 | $51.90 | $51.97 | $45.76 | 398,548 | 
| 2017-07-06 | $52.04 | $52.05 | $51.97 | $52.02 | $45.80 | 259,905 | 
| 2017-07-05 | $52.06 | $52.08 | $52.00 | $52.07 | $45.84 | 370,919 | 
| 2017-07-03 | $52.14 | $52.15 | $52.04 | $52.08 | $45.85 | 181,023 | 
| 2017-06-30 | $52.31 | $52.31 | $52.22 | $52.25 | $45.91 | 374,692 | 
| 2017-06-29 | $52.24 | $52.34 | $52.20 | $52.31 | $45.96 | 437,012 | 
| 2017-06-28 | $52.43 | $52.43 | $52.35 | $52.43 | $46.06 | 313,038 | 
| 2017-06-27 | $52.51 | $52.51 | $52.40 | $52.43 | $46.06 | 485,399 | 
| 2017-06-26 | $52.58 | $52.60 | $52.55 | $52.58 | $46.20 | 294,643 | 
| 2017-06-23 | $52.50 | $52.53 | $52.48 | $52.53 | $46.15 | 226,494 | 
| 2017-06-22 | $52.53 | $52.53 | $52.47 | $52.53 | $46.15 | 249,309 | 
| 2017-06-21 | $52.46 | $52.51 | $52.42 | $52.50 | $46.13 | 906,145 | 
| 2017-06-20 | $52.41 | $52.47 | $52.41 | $52.47 | $46.10 | 318,649 | 
| 2017-06-19 | $52.40 | $52.45 | $52.37 | $52.39 | $46.03 | 432,202 | 
| 2017-06-16 | $52.45 | $52.46 | $52.43 | $52.45 | $46.08 | 179,481 | 
| 2017-06-15 | $52.44 | $52.45 | $52.40 | $52.43 | $46.06 | 251,189 | 
| 2017-06-14 | $52.44 | $52.54 | $52.43 | $52.47 | $46.10 | 604,280 | 
| 2017-06-13 | $52.24 | $52.29 | $52.20 | $52.29 | $45.94 | 229,977 | 
| 2017-06-12 | $52.27 | $52.33 | $52.25 | $52.28 | $45.93 | 262,590 | 
| 2017-06-09 | $52.29 | $52.33 | $52.26 | $52.32 | $45.97 | 246,092 | 
| 2017-06-08 | $52.37 | $52.37 | $52.28 | $52.34 | $45.98 | 299,206 | 
| 2017-06-07 | $52.40 | $52.43 | $52.35 | $52.37 | $46.01 | 198,359 | 
| 2017-06-06 | $52.42 | $52.43 | $52.38 | $52.43 | $46.06 | 378,154 | 
| 2017-06-05 | $52.34 | $52.35 | $52.30 | $52.32 | $45.97 | 215,066 | 
| 2017-06-02 | $52.36 | $52.39 | $52.31 | $52.37 | $46.01 | 334,740 | 
| 2017-06-01 | $52.21 | $52.26 | $52.20 | $52.26 | $45.91 | 277,737 | 
| 2017-05-31 | $52.33 | $52.38 | $52.30 | $52.36 | $45.91 | 268,692 | 
| 2017-05-30 | $52.30 | $52.32 | $52.26 | $52.32 | $45.88 | 260,092 | 
| 2017-05-26 | $52.23 | $52.25 | $52.19 | $52.23 | $45.80 | 177,162 | 
| 2017-05-25 | $52.20 | $52.21 | $52.16 | $52.17 | $45.74 | 208,067 | 
| 2017-05-24 | $52.15 | $52.19 | $52.09 | $52.19 | $45.76 | 270,904 | 
| 2017-05-23 | $52.28 | $52.28 | $52.10 | $52.13 | $45.71 | 218,517 | 
| 2017-05-22 | $52.24 | $52.24 | $52.19 | $52.22 | $45.79 | 239,802 | 
| 2017-05-19 | $52.25 | $52.25 | $52.16 | $52.25 | $45.81 | 321,306 | 
| 2017-05-18 | $52.28 | $52.29 | $52.21 | $52.26 | $45.82 | 212,864 | 
| 2017-05-17 | $52.14 | $52.23 | $52.11 | $52.23 | $45.80 | 287,796 | 
| 2017-05-16 | $52.02 | $52.04 | $51.96 | $52.01 | $45.60 | 282,731 | 
| 2017-05-15 | $51.97 | $51.98 | $51.92 | $51.96 | $45.56 | 263,111 | 
| 2017-05-12 | $51.89 | $51.94 | $51.87 | $51.94 | $45.54 | 299,012 | 
| 2017-05-11 | $51.76 | $51.79 | $51.73 | $51.79 | $45.41 | 291,940 | 
| 2017-05-10 | $51.87 | $51.87 | $51.77 | $51.78 | $45.40 | 233,123 | 
| 2017-05-09 | $51.80 | $51.81 | $51.75 | $51.80 | $45.42 | 282,643 | 
| 2017-05-08 | $51.87 | $51.88 | $51.82 | $51.84 | $45.46 | 362,354 | 
| 2017-05-05 | $51.89 | $51.91 | $51.82 | $51.89 | $45.50 | 333,823 | 
| 2017-05-04 | $51.87 | $51.91 | $51.82 | $51.89 | $45.50 | 279,162 | 
| 2017-05-03 | $52.00 | $52.02 | $51.93 | $51.95 | $45.55 | 236,896 | 
| 2017-05-02 | $51.89 | $51.98 | $51.87 | $51.98 | $45.58 | 394,319 | 
| 2017-05-01 | $51.97 | $52.03 | $51.89 | $51.93 | $45.53 | 427,035 | 
| 2017-04-28 | $51.99 | $52.09 | $51.97 | $52.09 | $45.59 | 265,528 | 
| 2017-04-27 | $51.99 | $52.04 | $51.95 | $52.03 | $45.54 | 251,182 | 
| 2017-04-26 | $51.93 | $52.00 | $51.90 | $52.00 | $45.51 | 293,244 | 
| 2017-04-25 | $52.04 | $52.04 | $51.91 | $51.96 | $45.48 | 585,355 | 
| 2017-04-24 | $52.06 | $52.12 | $52.02 | $52.12 | $45.62 | 265,767 | 
| 2017-04-21 | $52.17 | $52.20 | $52.14 | $52.16 | $45.65 | 306,881 | 
| 2017-04-20 | $52.20 | $52.20 | $52.09 | $52.17 | $45.66 | 491,272 | 
| 2017-04-19 | $52.27 | $52.27 | $52.18 | $52.21 | $45.69 | 300,125 | 
| 2017-04-18 | $52.23 | $52.31 | $52.16 | $52.30 | $45.77 | 244,456 | 
| 2017-04-17 | $52.19 | $52.20 | $52.08 | $52.12 | $45.62 | 471,861 | 
| 2017-04-13 | $52.14 | $52.14 | $52.03 | $52.11 | $45.61 | 593,275 | 
| 2017-04-12 | $52.00 | $52.08 | $51.95 | $52.07 | $45.57 | 466,468 | 
| 2017-04-11 | $51.90 | $51.97 | $51.85 | $51.96 | $45.48 | 442,679 | 
| 2017-04-10 | $51.80 | $51.84 | $51.77 | $51.81 | $45.34 | 493,991 | 
| 2017-04-07 | $51.91 | $51.92 | $51.74 | $51.77 | $45.31 | 326,307 | 
| 2017-04-06 | $51.85 | $51.85 | $51.75 | $51.82 | $45.35 | 287,779 | 
| 2017-04-05 | $51.79 | $51.87 | $51.72 | $51.87 | $45.40 | 418,463 | 
| 2017-04-04 | $51.83 | $51.84 | $51.78 | $51.81 | $45.34 | 382,834 | 
| 2017-04-03 | $51.72 | $51.83 | $51.69 | $51.82 | $45.35 | 726,131 | 
| 2017-03-31 | $51.72 | $51.80 | $51.72 | $51.79 | $45.23 | 398,393 | 
| 2017-03-30 | $51.78 | $51.79 | $51.71 | $51.74 | $45.19 | 370,638 | 
| 2017-03-29 | $51.77 | $51.80 | $51.74 | $51.79 | $45.23 | 643,784 | 
| 2017-03-28 | $51.89 | $51.89 | $51.70 | $51.74 | $45.19 | 384,590 | 
| 2017-03-27 | $51.83 | $51.84 | $51.76 | $51.79 | $45.23 | 322,113 | 
| 2017-03-24 | $51.68 | $51.72 | $51.64 | $51.69 | $45.14 | 221,076 | 
| 2017-03-23 | $51.74 | $51.75 | $51.63 | $51.70 | $45.15 | 177,867 | 
| 2017-03-22 | $51.72 | $51.75 | $51.66 | $51.67 | $45.13 | 775,773 | 
| 2017-03-21 | $51.52 | $51.64 | $51.51 | $51.64 | $45.10 | 273,675 | 
| 2017-03-20 | $51.46 | $51.52 | $51.45 | $51.52 | $45.00 | 200,616 | 
| 2017-03-17 | $51.42 | $51.47 | $51.39 | $51.44 | $44.93 | 403,805 | 
| 2017-03-16 | $51.39 | $51.40 | $51.35 | $51.37 | $44.87 | 293,197 | 
| 2017-03-15 | $51.19 | $51.36 | $51.15 | $51.36 | $44.86 | 230,661 | 
| 2017-03-14 | $51.10 | $51.15 | $51.10 | $51.13 | $44.66 | 305,713 | 
| 2017-03-13 | $51.17 | $51.18 | $51.11 | $51.13 | $44.66 | 400,388 | 
| 2017-03-10 | $51.23 | $51.23 | $51.13 | $51.19 | $44.71 | 297,724 | 
| 2017-03-09 | $51.24 | $51.27 | $51.14 | $51.17 | $44.69 | 362,598 | 
| 2017-03-08 | $51.27 | $51.33 | $51.25 | $51.31 | $44.81 | 414,705 | 
| 2017-03-07 | $51.45 | $51.45 | $51.37 | $51.41 | $44.90 | 290,162 | 
| 2017-03-06 | $51.51 | $51.52 | $51.44 | $51.48 | $44.96 | 430,038 | 
| 2017-03-03 | $51.46 | $51.50 | $51.41 | $51.50 | $44.98 | 295,640 | 
| 2017-03-02 | $51.50 | $51.51 | $51.42 | $51.46 | $44.94 | 442,992 | 
| 2017-03-01 | $51.65 | $51.65 | $51.54 | $51.58 | $45.05 | 362,474 | 
| 2017-02-28 | $51.92 | $51.96 | $51.87 | $51.90 | $45.24 | 283,101 | 
| 2017-02-27 | $51.98 | $52.00 | $51.87 | $51.91 | $45.25 | 412,637 | 
| 2017-02-24 | $51.93 | $52.00 | $51.89 | $52.00 | $45.33 | 275,750 | 
| 2017-02-23 | $51.81 | $51.83 | $51.76 | $51.83 | $45.18 | 272,507 | 
| 2017-02-22 | $51.79 | $51.79 | $51.63 | $51.75 | $45.11 | 325,583 | 
| 2017-02-21 | $51.66 | $51.75 | $51.63 | $51.72 | $45.08 | 362,711 | 
| 2017-02-17 | $51.69 | $51.73 | $51.67 | $51.71 | $45.07 | 222,604 | 
| 2017-02-16 | $51.50 | $51.62 | $51.50 | $51.58 | $44.96 | 382,476 | 
| 2017-02-15 | $51.49 | $51.54 | $51.47 | $51.52 | $44.91 | 303,906 | 
| 2017-02-14 | $51.62 | $51.65 | $51.49 | $51.58 | $44.96 | 305,471 | 
| 2017-02-13 | $51.68 | $51.69 | $51.61 | $51.67 | $45.04 | 346,723 | 
| 2017-02-10 | $51.65 | $51.74 | $51.62 | $51.73 | $45.09 | 207,935 | 
| 2017-02-09 | $51.83 | $51.83 | $51.70 | $51.73 | $45.09 | 289,453 | 
| 2017-02-08 | $51.82 | $51.87 | $51.77 | $51.87 | $45.21 | 309,753 | 
| 2017-02-07 | $51.69 | $51.78 | $51.64 | $51.67 | $45.04 | 630,362 | 
| 2017-02-06 | $51.65 | $51.68 | $51.57 | $51.66 | $45.03 | 546,747 | 
| 2017-02-03 | $51.55 | $51.61 | $51.45 | $51.52 | $44.91 | 228,204 | 
| 2017-02-02 | $51.55 | $51.59 | $51.47 | $51.50 | $44.89 | 395,034 | 
| 2017-02-01 | $51.48 | $51.53 | $51.41 | $51.45 | $44.85 | 383,602 | 
| 2017-01-31 | $51.57 | $51.70 | $51.57 | $51.67 | $44.95 | 432,841 | 
| 2017-01-30 | $51.61 | $51.65 | $51.56 | $51.57 | $44.86 | 372,798 | 
| 2017-01-27 | $51.55 | $51.59 | $51.53 | $51.59 | $44.88 | 264,298 | 
| 2017-01-26 | $51.48 | $51.53 | $51.41 | $51.51 | $44.81 | 317,306 | 
| 2017-01-25 | $51.51 | $51.55 | $51.45 | $51.48 | $44.78 | 571,136 | 
| 2017-01-24 | $51.73 | $51.75 | $51.59 | $51.66 | $44.94 | 607,442 | 
| 2017-01-23 | $51.63 | $51.79 | $51.58 | $51.75 | $45.01 | 486,658 | 
| 2017-01-20 | $51.51 | $51.59 | $51.47 | $51.59 | $44.88 | 452,392 | 
| 2017-01-19 | $51.61 | $51.62 | $51.53 | $51.54 | $44.83 | 572,259 | 
| 2017-01-18 | $51.80 | $51.86 | $51.68 | $51.71 | $44.98 | 277,546 | 
| 2017-01-17 | $51.95 | $51.95 | $51.82 | $51.88 | $45.13 | 620,653 | 
| 2017-01-13 | $51.78 | $51.80 | $51.69 | $51.77 | $45.03 | 314,567 | 
| 2017-01-12 | $51.93 | $51.95 | $51.81 | $51.84 | $45.09 | 464,638 | 
| 2017-01-11 | $51.83 | $51.90 | $51.76 | $51.82 | $45.08 | 382,281 | 
| 2017-01-10 | $51.79 | $51.82 | $51.75 | $51.78 | $45.04 | 361,941 | 
| 2017-01-09 | $51.76 | $51.81 | $51.76 | $51.80 | $45.06 | 405,184 | 
| 2017-01-06 | $51.74 | $51.77 | $51.69 | $51.72 | $44.99 | 288,295 | 
| 2017-01-05 | $51.69 | $51.82 | $51.64 | $51.82 | $45.08 | 355,500 | 
| 2017-01-04 | $51.61 | $51.64 | $51.53 | $51.64 | $44.92 | 843,685 | 
| 2017-01-03 | $51.42 | $51.62 | $51.42 | $51.62 | $44.90 | 609,593 | 
| 2016-12-30 | $51.43 | $51.56 | $51.42 | $51.50 | $44.80 | 817,389 | 
| 2016-12-29 | $51.42 | $51.49 | $51.37 | $51.47 | $44.77 | 631,608 | 
| 2016-12-28 | $51.23 | $51.35 | $51.20 | $51.34 | $44.66 | 475,825 | 
| 2016-12-27 | $51.24 | $51.34 | $51.24 | $51.34 | $44.57 | 613,679 | 
| 2016-12-23 | $51.37 | $51.39 | $51.32 | $51.38 | $44.61 | 297,664 | 
| 2016-12-22 | $51.23 | $51.35 | $51.23 | $51.33 | $44.56 | 476,497 | 
| 2016-12-21 | $51.20 | $51.33 | $51.20 | $51.33 | $44.56 | 952,278 | 
| 2016-12-20 | $51.18 | $51.25 | $51.17 | $51.24 | $44.48 | 642,698 | 
| 2016-12-19 | $51.18 | $51.28 | $51.17 | $51.28 | $44.52 | 596,298 | 
| 2016-12-16 | $51.23 | $51.24 | $51.15 | $51.18 | $44.43 | 399,922 | 
| 2016-12-15 | $51.24 | $51.27 | $51.16 | $51.19 | $44.44 | 706,729 | 
| 2016-12-14 | $51.51 | $51.56 | $51.23 | $51.24 | $44.48 | 637,279 | 
| 2016-12-13 | $51.46 | $51.49 | $51.39 | $51.47 | $44.68 | 429,380 | 
| 2016-12-12 | $51.36 | $51.43 | $51.34 | $51.43 | $44.65 | 655,993 | 
| 2016-12-09 | $51.59 | $51.60 | $51.41 | $51.47 | $44.68 | 530,199 | 
| 2016-12-08 | $51.56 | $51.63 | $51.55 | $51.61 | $44.81 | 612,120 | 
| 2016-12-07 | $51.63 | $51.69 | $51.61 | $51.69 | $44.88 | 530,289 | 
| 2016-12-06 | $51.54 | $51.62 | $51.52 | $51.61 | $44.81 | 452,289 | 
| 2016-12-05 | $51.46 | $51.63 | $51.45 | $51.57 | $44.77 | 401,668 | 
| 2016-12-02 | $51.44 | $51.59 | $51.44 | $51.57 | $44.77 | 259,344 | 
| 2016-12-01 | $51.49 | $51.50 | $51.36 | $51.47 | $44.68 | 549,294 | 
| 2016-11-30 | $51.66 | $51.78 | $51.66 | $51.74 | $44.83 | 288,729 | 
| 2016-11-29 | $51.79 | $51.89 | $51.73 | $51.87 | $44.94 | 423,863 | 
| 2016-11-28 | $51.69 | $51.80 | $51.68 | $51.80 | $44.88 | 414,283 | 
| 2016-11-25 | $51.63 | $51.68 | $51.60 | $51.66 | $44.76 | 134,948 | 
| 2016-11-23 | $51.68 | $51.73 | $51.56 | $51.71 | $44.80 | 534,833 | 
| 2016-11-22 | $51.78 | $51.84 | $51.74 | $51.81 | $44.89 | 501,726 | 
| 2016-11-21 | $51.72 | $51.76 | $51.68 | $51.75 | $44.84 | 434,526 | 
| 2016-11-18 | $51.85 | $51.92 | $51.67 | $51.74 | $44.83 | 271,739 | 
| 2016-11-17 | $51.93 | $51.96 | $51.83 | $51.89 | $44.96 | 343,005 | 
| 2016-11-16 | $51.89 | $52.02 | $51.86 | $52.01 | $45.06 | 195,579 | 
| 2016-11-15 | $51.92 | $51.99 | $51.88 | $51.95 | $45.01 | 237,046 | 
| 2016-11-14 | $51.94 | $52.01 | $51.86 | $51.92 | $44.99 | 550,467 | 
| 2016-11-11 | $52.20 | $52.25 | $52.09 | $52.14 | $45.18 | 632,750 | 
| 2016-11-10 | $52.35 | $52.40 | $52.21 | $52.27 | $45.29 | 442,658 | 
| 2016-11-09 | $52.72 | $52.80 | $52.47 | $52.50 | $45.49 | 996,621 | 
| 2016-11-08 | $53.00 | $53.08 | $52.90 | $52.95 | $45.88 | 280,373 | 
| 2016-11-07 | $53.03 | $53.06 | $52.99 | $53.03 | $45.95 | 202,106 | 
| 2016-11-04 | $53.01 | $53.13 | $53.01 | $53.09 | $46.00 | 284,433 | 
| 2016-11-03 | $53.02 | $53.05 | $52.96 | $53.03 | $45.95 | 256,244 | 
| 2016-11-02 | $52.97 | $53.08 | $52.97 | $53.03 | $45.95 | 164,453 | 
| 2016-11-01 | $52.91 | $53.03 | $52.89 | $53.00 | $45.92 | 681,790 | 
| 2016-10-31 | $53.04 | $53.10 | $53.03 | $53.07 | $45.90 | 292,986 | 
| 2016-10-28 | $53.04 | $53.08 | $52.99 | $53.06 | $45.89 | 229,076 | 
| 2016-10-27 | $53.10 | $53.11 | $53.02 | $53.09 | $45.92 | 275,171 | 
| 2016-10-26 | $53.22 | $53.23 | $53.17 | $53.21 | $46.02 | 489,052 | 
| 2016-10-25 | $53.22 | $53.33 | $53.22 | $53.28 | $46.08 | 310,546 | 
| 2016-10-24 | $53.34 | $53.34 | $53.23 | $53.28 | $46.08 | 161,422 | 
| 2016-10-21 | $53.33 | $53.34 | $53.28 | $53.33 | $46.13 | 367,570 | 
| 2016-10-20 | $53.33 | $53.35 | $53.27 | $53.29 | $46.09 | 242,603 | 
| 2016-10-19 | $53.26 | $53.32 | $53.21 | $53.30 | $46.10 | 124,214 | 
| 2016-10-18 | $53.21 | $53.28 | $53.17 | $53.28 | $46.08 | 241,429 | 
| 2016-10-17 | $53.16 | $53.22 | $53.14 | $53.21 | $46.02 | 211,716 | 
| 2016-10-14 | $53.20 | $53.25 | $53.15 | $53.18 | $46.00 | 186,162 | 
| 2016-10-13 | $53.22 | $53.26 | $53.18 | $53.24 | $46.05 | 236,796 | 
| 2016-10-12 | $53.16 | $53.19 | $53.12 | $53.18 | $46.00 | 218,230 | 
| 2016-10-11 | $53.17 | $53.22 | $53.11 | $53.17 | $45.99 | 188,966 | 
| 2016-10-10 | $53.24 | $53.24 | $53.15 | $53.20 | $46.01 | 251,542 | 
| 2016-10-07 | $53.24 | $53.31 | $53.18 | $53.26 | $46.07 | 387,363 | 
| 2016-10-06 | $53.25 | $53.30 | $53.21 | $53.23 | $46.04 | 197,302 | 
| 2016-10-05 | $53.35 | $53.35 | $53.25 | $53.31 | $46.11 | 165,591 | 
| 2016-10-04 | $53.45 | $53.50 | $53.36 | $53.39 | $46.18 | 250,664 | 
| 2016-10-03 | $53.55 | $53.55 | $53.47 | $53.50 | $46.27 | 322,185 | 
| 2016-09-30 | $53.72 | $53.74 | $53.62 | $53.67 | $46.33 | 371,763 | 
| 2016-09-29 | $53.66 | $53.75 | $53.63 | $53.73 | $46.38 | 202,891 | 
| 2016-09-28 | $53.71 | $53.78 | $53.70 | $53.72 | $46.37 | 307,581 | 
| 2016-09-27 | $53.72 | $53.72 | $53.65 | $53.71 | $46.36 | 197,485 | 
| 2016-09-26 | $53.63 | $53.66 | $53.60 | $53.66 | $46.32 | 238,790 | 
| 2016-09-23 | $53.57 | $53.61 | $53.51 | $53.57 | $46.24 | 171,294 | 
| 2016-09-22 | $53.50 | $53.57 | $53.45 | $53.54 | $46.22 | 314,825 | 
| 2016-09-21 | $53.36 | $53.44 | $53.30 | $53.44 | $46.13 | 208,062 | 
| 2016-09-20 | $53.38 | $53.43 | $53.36 | $53.38 | $46.08 | 172,110 | 
| 2016-09-19 | $53.36 | $53.38 | $53.32 | $53.35 | $46.05 | 233,734 | 
| 2016-09-16 | $53.36 | $53.36 | $53.30 | $53.35 | $46.05 | 160,184 | 
| 2016-09-15 | $53.25 | $53.37 | $53.24 | $53.36 | $46.06 | 144,423 | 
| 2016-09-14 | $53.27 | $53.36 | $53.27 | $53.35 | $46.05 | 361,551 | 
| 2016-09-13 | $53.42 | $53.44 | $53.24 | $53.33 | $46.04 | 227,319 | 
| 2016-09-12 | $53.35 | $53.43 | $53.33 | $53.41 | $46.11 | 392,999 | 
| 2016-09-09 | $53.50 | $53.50 | $53.39 | $53.41 | $46.11 | 382,968 | 
| 2016-09-08 | $53.70 | $53.73 | $53.56 | $53.63 | $46.30 | 265,725 | 
| 2016-09-07 | $53.75 | $53.78 | $53.71 | $53.74 | $46.39 | 184,395 | 
| 2016-09-06 | $53.60 | $53.73 | $53.56 | $53.68 | $46.34 | 175,450 | 
| 2016-09-02 | $53.64 | $53.65 | $53.55 | $53.59 | $46.26 | 242,997 | 
| 2016-09-01 | $53.55 | $53.66 | $53.53 | $53.65 | $46.31 | 228,728 | 
| 2016-08-31 | $53.76 | $53.77 | $53.70 | $53.73 | $46.30 | 159,559 | 
| 2016-08-30 | $53.72 | $53.77 | $53.72 | $53.76 | $46.32 | 197,983 | 
| 2016-08-29 | $53.68 | $53.74 | $53.61 | $53.74 | $46.30 | 147,988 | 
| 2016-08-26 | $53.76 | $53.81 | $53.59 | $53.63 | $46.21 | 229,936 | 
| 2016-08-25 | $53.73 | $53.80 | $53.70 | $53.72 | $46.29 | 248,912 | 
| 2016-08-24 | $53.82 | $53.82 | $53.74 | $53.77 | $46.33 | 219,075 | 
| 2016-08-23 | $53.81 | $53.81 | $53.75 | $53.77 | $46.33 | 235,881 | 
| 2016-08-22 | $53.73 | $53.75 | $53.68 | $53.73 | $46.30 | 191,387 | 
| 2016-08-19 | $53.69 | $53.74 | $53.64 | $53.70 | $46.27 | 241,187 | 
| 2016-08-18 | $53.74 | $53.76 | $53.66 | $53.74 | $46.30 | 271,602 | 
| 2016-08-17 | $53.63 | $53.73 | $53.62 | $53.69 | $46.26 | 148,188 | 
| 2016-08-16 | $53.69 | $53.71 | $53.63 | $53.65 | $46.23 | 288,450 | 
| 2016-08-15 | $53.73 | $53.75 | $53.69 | $53.69 | $46.26 | 339,732 | 
| 2016-08-12 | $53.79 | $53.80 | $53.71 | $53.73 | $46.30 | 225,901 | 
| 2016-08-11 | $53.78 | $53.78 | $53.65 | $53.68 | $46.25 | 237,125 | 
| 2016-08-10 | $53.75 | $53.77 | $53.65 | $53.76 | $46.32 | 2,132,019 | 
| 2016-08-09 | $53.61 | $53.70 | $53.57 | $53.69 | $46.26 | 280,727 | 
| 2016-08-08 | $53.54 | $53.59 | $53.48 | $53.57 | $46.16 | 285,699 | 
| 2016-08-05 | $53.66 | $53.68 | $53.54 | $53.54 | $46.13 | 210,830 | 
| 2016-08-04 | $53.70 | $53.77 | $53.66 | $53.70 | $46.27 | 257,999 | 
| 2016-08-03 | $53.60 | $53.66 | $53.57 | $53.65 | $46.23 | 269,833 | 
| 2016-08-02 | $53.65 | $53.71 | $53.60 | $53.66 | $46.24 | 365,857 | 
| 2016-08-01 | $53.76 | $53.80 | $53.75 | $53.76 | $46.32 | 292,072 | 
| 2016-07-29 | $53.83 | $53.92 | $53.80 | $53.92 | $46.38 | 332,884 | 
| 2016-07-28 | $53.75 | $53.81 | $53.70 | $53.76 | $46.24 | 254,783 | 
| 2016-07-27 | $53.68 | $53.78 | $53.66 | $53.77 | $46.24 | 254,845 | 
| 2016-07-26 | $53.69 | $53.69 | $53.61 | $53.66 | $46.15 | 233,371 | 
| 2016-07-25 | $53.65 | $53.67 | $53.61 | $53.65 | $46.14 | 765,851 | 
| 2016-07-22 | $53.59 | $53.70 | $53.59 | $53.64 | $46.13 | 275,435 | 
| 2016-07-21 | $53.53 | $53.66 | $53.50 | $53.65 | $46.14 | 1,138,066 | 
| 2016-07-20 | $53.60 | $53.67 | $53.55 | $53.61 | $46.11 | 285,179 | 
| 2016-07-19 | $53.63 | $53.66 | $53.61 | $53.65 | $46.14 | 197,225 | 
| 2016-07-18 | $53.59 | $53.64 | $53.56 | $53.61 | $46.11 | 351,769 | 
| 2016-07-15 | $53.65 | $53.65 | $53.52 | $53.56 | $46.07 | 354,132 | 
| 2016-07-14 | $53.70 | $53.73 | $53.68 | $53.73 | $46.21 | 295,347 | 
| 2016-07-13 | $53.85 | $53.85 | $53.71 | $53.75 | $46.23 | 335,138 | 
| 2016-07-12 | $53.87 | $53.87 | $53.64 | $53.66 | $46.15 | 3,798,455 | 
| 2016-07-11 | $54.00 | $54.03 | $53.89 | $53.93 | $46.39 | 703,895 | 
| 2016-07-08 | $53.94 | $54.10 | $53.89 | $54.01 | $46.45 | 246,918 | 
| 2016-07-07 | $53.89 | $53.97 | $53.83 | $53.95 | $46.40 | 276,496 | 
| 2016-07-06 | $53.97 | $53.97 | $53.88 | $53.93 | $46.39 | 234,554 | 
| 2016-07-05 | $53.80 | $53.90 | $53.77 | $53.87 | $46.33 | 517,245 | 
| 2016-07-01 | $53.75 | $53.80 | $53.54 | $53.67 | $46.16 | 554,904 | 
| 2016-06-30 | $53.65 | $53.74 | $53.65 | $53.72 | $46.13 | 373,691 | 
| 2016-06-29 | $53.69 | $53.72 | $53.61 | $53.62 | $46.04 | 879,849 | 
| 2016-06-28 | $53.66 | $53.71 | $53.59 | $53.70 | $46.10 | 260,043 | 
| 2016-06-27 | $53.59 | $53.61 | $53.53 | $53.59 | $46.01 | 277,119 | 
| 2016-06-24 | $53.38 | $53.48 | $53.30 | $53.34 | $45.80 | 979,149 | 
| 2016-06-23 | $53.14 | $53.18 | $53.11 | $53.13 | $45.62 | 283,299 | 
| 2016-06-22 | $53.18 | $53.22 | $53.13 | $53.19 | $45.67 | 273,073 | 
| 2016-06-21 | $53.24 | $53.24 | $53.17 | $53.18 | $45.66 | 444,138 | 
| 2016-06-20 | $53.27 | $53.27 | $53.22 | $53.25 | $45.72 | 325,766 | 
| 2016-06-17 | $53.37 | $53.39 | $53.31 | $53.33 | $45.79 | 162,990 | 
| 2016-06-16 | $53.49 | $53.50 | $53.35 | $53.40 | $45.85 | 336,244 | 
| 2016-06-15 | $53.33 | $53.45 | $53.33 | $53.40 | $45.85 | 653,424 | 
| 2016-06-14 | $53.39 | $53.39 | $53.31 | $53.32 | $45.78 | 191,338 | 
| 2016-06-13 | $53.36 | $53.36 | $53.27 | $53.34 | $45.80 | 469,216 | 
| 2016-06-10 | $53.27 | $53.31 | $53.22 | $53.28 | $45.75 | 390,233 | 
| 2016-06-09 | $53.22 | $53.23 | $53.16 | $53.20 | $45.68 | 236,996 | 
| 2016-06-08 | $53.12 | $53.15 | $53.06 | $53.15 | $45.64 | 1,658,106 | 
| 2016-06-07 | $53.09 | $53.11 | $53.04 | $53.08 | $45.58 | 383,924 | 
| 2016-06-06 | $53.11 | $53.11 | $53.03 | $53.04 | $45.54 | 493,894 | 
| 2016-06-03 | $52.97 | $53.07 | $52.95 | $53.05 | $45.55 | 311,640 | 
| 2016-06-02 | $52.80 | $52.84 | $52.78 | $52.83 | $45.36 | 432,472 | 
| 2016-06-01 | $52.84 | $52.85 | $52.71 | $52.74 | $45.28 | 254,294 | 
| 2016-05-31 | $52.75 | $52.85 | $52.71 | $52.81 | $45.27 | 235,936 | 
| 2016-05-27 | $52.82 | $52.83 | $52.72 | $52.75 | $45.22 | 221,553 | 
| 2016-05-26 | $52.78 | $52.80 | $52.71 | $52.78 | $45.24 | 174,711 | 
| 2016-05-25 | $52.75 | $52.77 | $52.68 | $52.72 | $45.19 | 224,314 | 
| 2016-05-24 | $52.71 | $52.76 | $52.66 | $52.73 | $45.20 | 155,051 | 
| 2016-05-23 | $52.76 | $52.81 | $52.71 | $52.76 | $45.23 | 184,151 | 
| 2016-05-20 | $52.77 | $52.78 | $52.68 | $52.75 | $45.22 | 304,075 | 
| 2016-05-19 | $52.71 | $52.74 | $52.69 | $52.70 | $45.17 | 173,388 | 
| 2016-05-18 | $52.90 | $52.90 | $52.70 | $52.74 | $45.21 | 242,468 | 
| 2016-05-17 | $52.98 | $53.02 | $52.91 | $52.94 | $45.38 | 285,412 | 
| 2016-05-16 | $53.04 | $53.04 | $52.98 | $53.00 | $45.43 | 425,457 | 
| 2016-05-13 | $53.02 | $53.08 | $53.00 | $53.08 | $45.50 | 497,656 | 
| 2016-05-12 | $53.02 | $53.05 | $52.98 | $53.03 | $45.45 | 296,089 | 
| 2016-05-11 | $53.02 | $53.09 | $52.97 | $53.06 | $45.48 | 356,220 | 
| 2016-05-10 | $53.04 | $53.05 | $53.00 | $53.03 | $45.46 | 204,224 | 
| 2016-05-09 | $53.00 | $53.05 | $52.98 | $53.04 | $45.47 | 298,639 | 
| 2016-05-06 | $53.02 | $53.03 | $52.96 | $53.00 | $45.43 | 454,037 | 
| 2016-05-05 | $52.93 | $53.01 | $52.87 | $53.00 | $45.43 | 327,002 | 
| 2016-05-04 | $52.87 | $52.96 | $52.84 | $52.96 | $45.40 | 372,903 | 
| 2016-05-03 | $52.96 | $52.96 | $52.78 | $52.86 | $45.31 | 564,241 | 
| 2016-05-02 | $52.84 | $52.86 | $52.71 | $52.74 | $45.21 | 364,612 | 
| 2016-04-29 | $52.87 | $52.95 | $52.84 | $52.95 | $45.30 | 3,275,098 | 
| 2016-04-28 | $52.83 | $52.94 | $52.80 | $52.94 | $45.29 | 198,638 | 
| 2016-04-27 | $52.76 | $52.85 | $52.71 | $52.85 | $45.22 | 334,314 | 
| 2016-04-26 | $52.75 | $52.77 | $52.60 | $52.71 | $45.10 | 523,066 | 
| 2016-04-25 | $52.76 | $52.83 | $52.75 | $52.77 | $45.15 | 421,089 | 
| 2016-04-22 | $52.80 | $52.85 | $52.77 | $52.82 | $45.19 | 620,242 | 
| 2016-04-21 | $52.82 | $52.85 | $52.76 | $52.83 | $45.20 | 338,713 | 
| 2016-04-20 | $52.94 | $53.02 | $52.88 | $52.89 | $45.25 | 489,270 | 
| 2016-04-19 | $52.89 | $52.96 | $52.84 | $52.93 | $45.29 | 298,890 | 
| 2016-04-18 | $52.91 | $52.95 | $52.88 | $52.95 | $45.31 | 257,749 | 
| 2016-04-15 | $52.86 | $52.97 | $52.84 | $52.95 | $45.31 | 218,131 | 
| 2016-04-14 | $52.85 | $52.91 | $52.82 | $52.83 | $45.20 | 281,750 | 
| 2016-04-13 | $52.84 | $52.92 | $52.81 | $52.91 | $45.27 | 782,018 | 
| 2016-04-12 | $52.87 | $52.90 | $52.83 | $52.86 | $45.23 | 367,886 | 
| 2016-04-11 | $52.89 | $52.95 | $52.85 | $52.94 | $45.30 | 250,694 | 
| 2016-04-08 | $52.93 | $52.94 | $52.88 | $52.91 | $45.27 | 275,798 | 
| 2016-04-07 | $52.82 | $52.97 | $52.82 | $52.97 | $45.32 | 303,284 | 
| 2016-04-06 | $52.86 | $52.86 | $52.72 | $52.79 | $45.17 | 251,800 | 
| 2016-04-05 | $52.83 | $52.85 | $52.76 | $52.79 | $45.17 | 307,088 | 
| 2016-04-04 | $52.72 | $52.79 | $52.63 | $52.65 | $45.05 | 891,456 | 
| 2016-04-01 | $52.81 | $52.81 | $52.64 | $52.64 | $45.04 | 654,982 | 
| 2016-03-31 | $52.76 | $52.86 | $52.70 | $52.82 | $45.11 | 734,401 | 
| 2016-03-30 | $52.74 | $52.78 | $52.66 | $52.69 | $45.00 | 322,555 | 
| 2016-03-29 | $52.63 | $52.79 | $52.58 | $52.77 | $45.07 | 410,545 | 
| 2016-03-28 | $52.60 | $52.63 | $52.50 | $52.58 | $44.91 | 317,327 | 
| 2016-03-24 | $52.64 | $52.64 | $52.52 | $52.60 | $44.93 | 256,375 | 
| 2016-03-23 | $52.35 | $52.57 | $52.35 | $52.52 | $44.86 | 208,177 | 
| 2016-03-22 | $52.53 | $52.56 | $52.37 | $52.39 | $44.75 | 375,579 | 
| 2016-03-21 | $52.48 | $52.61 | $52.40 | $52.51 | $44.85 | 405,453 | 
| 2016-03-18 | $52.51 | $52.55 | $52.46 | $52.53 | $44.87 | 281,237 | 
| 2016-03-17 | $52.46 | $52.49 | $52.37 | $52.44 | $44.79 | 363,824 | 
| 2016-03-16 | $52.15 | $52.37 | $52.13 | $52.35 | $44.71 | 295,119 | 
| 2016-03-15 | $52.16 | $52.26 | $52.16 | $52.20 | $44.58 | 276,953 | 
| 2016-03-14 | $52.16 | $52.26 | $52.16 | $52.18 | $44.57 | 283,506 | 
| 2016-03-11 | $52.23 | $52.28 | $52.13 | $52.21 | $44.59 | 331,564 | 
| 2016-03-10 | $52.32 | $52.37 | $52.19 | $52.21 | $44.59 | 864,072 | 
| 2016-03-09 | $52.34 | $52.38 | $52.28 | $52.33 | $44.69 | 236,831 | 
| 2016-03-08 | $52.35 | $52.46 | $52.30 | $52.36 | $44.72 | 387,685 | 
| 2016-03-07 | $52.18 | $52.20 | $52.13 | $52.16 | $44.55 | 388,643 | 
| 2016-03-04 | $52.25 | $52.25 | $52.12 | $52.21 | $44.59 | 219,453 | 
| 2016-03-03 | $52.21 | $52.27 | $52.14 | $52.24 | $44.62 | 293,252 | 
| 2016-03-02 | $52.15 | $52.20 | $52.11 | $52.19 | $44.58 | 242,618 | 
| 2016-03-01 | $52.41 | $52.41 | $52.15 | $52.17 | $44.56 | 360,605 | 
| 2016-02-29 | $52.41 | $52.48 | $52.40 | $52.46 | $44.72 | 371,193 | 
| 2016-02-26 | $52.42 | $52.43 | $52.33 | $52.40 | $44.67 | 175,516 | 
| 2016-02-25 | $52.53 | $52.60 | $52.43 | $52.60 | $44.84 | 233,210 | 
| 2016-02-24 | $52.47 | $52.54 | $52.36 | $52.43 | $44.70 | 336,592 | 
| 2016-02-23 | $52.25 | $52.42 | $52.23 | $52.40 | $44.67 | 232,147 | 
| 2016-02-22 | $52.21 | $52.36 | $52.21 | $52.33 | $44.61 | 192,589 | 
| 2016-02-19 | $52.30 | $52.39 | $52.27 | $52.30 | $44.59 | 312,656 | 
| 2016-02-18 | $52.16 | $52.36 | $52.15 | $52.32 | $44.61 | 413,794 | 
| 2016-02-17 | $52.29 | $52.29 | $52.09 | $52.14 | $44.45 | 409,770 | 
| 2016-02-16 | $52.28 | $52.31 | $52.21 | $52.21 | $44.51 | 333,554 | 
| 2016-02-12 | $52.25 | $52.46 | $52.25 | $52.38 | $44.66 | 246,708 | 
| 2016-02-11 | $52.62 | $52.65 | $52.44 | $52.50 | $44.76 | 266,117 | 
| 2016-02-10 | $52.29 | $52.45 | $52.29 | $52.44 | $44.71 | 386,863 | 
| 2016-02-09 | $52.48 | $52.48 | $52.34 | $52.39 | $44.66 | 327,158 | 
| 2016-02-08 | $52.30 | $52.40 | $52.12 | $52.38 | $44.66 | 406,241 | 
| 2016-02-05 | $52.09 | $52.18 | $52.04 | $52.10 | $44.42 | 364,499 | 
| 2016-02-04 | $52.16 | $52.20 | $52.07 | $52.20 | $44.50 | 283,252 | 
| 2016-02-03 | $52.13 | $52.27 | $52.05 | $52.13 | $44.44 | 382,697 | 
| 2016-02-02 | $52.10 | $52.14 | $52.04 | $52.08 | $44.40 | 247,573 | 
| 2016-02-01 | $52.10 | $52.10 | $51.91 | $51.99 | $44.32 | 455,770 | 
| 2016-01-29 | $52.15 | $52.23 | $52.09 | $52.16 | $44.39 | 642,970 | 
| 2016-01-28 | $52.02 | $52.10 | $51.98 | $52.06 | $44.30 | 850,874 | 
| 2016-01-27 | $51.97 | $52.06 | $51.91 | $52.04 | $44.29 | 272,167 | 
| 2016-01-26 | $51.95 | $52.07 | $51.95 | $52.02 | $44.27 | 489,583 | 
| 2016-01-25 | $51.94 | $52.00 | $51.92 | $51.94 | $44.20 | 253,498 | 
| 2016-01-22 | $51.91 | $51.99 | $51.90 | $51.97 | $44.23 | 672,177 | 
| 2016-01-21 | $52.05 | $52.11 | $51.97 | $52.03 | $44.28 | 486,116 | 
| 2016-01-20 | $52.08 | $52.15 | $52.00 | $52.09 | $44.33 | 555,898 | 
| 2016-01-19 | $51.93 | $52.01 | $51.90 | $51.91 | $44.18 | 714,382 | 
| 2016-01-15 | $51.94 | $51.99 | $51.89 | $51.93 | $44.19 | 388,285 | 
| 2016-01-14 | $51.93 | $51.97 | $51.81 | $51.89 | $44.16 | 234,519 | 
| 2016-01-13 | $51.88 | $51.97 | $51.82 | $51.89 | $44.16 | 332,524 | 
| 2016-01-12 | $51.72 | $51.94 | $51.71 | $51.80 | $44.08 | 392,884 | 
| 2016-01-11 | $51.80 | $51.81 | $51.72 | $51.73 | $44.02 | 187,689 | 
| 2016-01-08 | $51.71 | $51.87 | $51.70 | $51.85 | $44.13 | 302,709 | 
| 2016-01-07 | $51.71 | $51.76 | $51.60 | $51.70 | $44.00 | 288,781 | 
| 2016-01-06 | $51.66 | $51.70 | $51.60 | $51.70 | $44.00 | 431,370 | 
| 2016-01-05 | $51.55 | $51.61 | $51.45 | $51.55 | $43.87 | 361,810 | 
| 2016-01-04 | $51.50 | $51.65 | $51.45 | $51.54 | $43.86 | 1,027,596 | 
| 2015-12-31 | $51.45 | $51.53 | $51.43 | $51.50 | $43.83 | 284,421 | 
| 2015-12-30 | $51.37 | $51.60 | $51.27 | $51.37 | $43.72 | 949,347 | 
| 2015-12-29 | $51.49 | $51.51 | $51.37 | $51.37 | $43.72 | 288,212 | 
| 2015-12-28 | $51.59 | $51.65 | $51.53 | $51.60 | $43.83 | 293,433 | 
| 2015-12-24 | $51.51 | $51.61 | $51.50 | $51.60 | $43.83 | 246,268 | 
| 2015-12-23 | $51.50 | $51.60 | $51.50 | $51.57 | $43.80 | 302,621 | 
| 2015-12-22 | $51.66 | $51.66 | $51.56 | $51.60 | $43.83 | 173,216 | 
| 2015-12-21 | $51.70 | $51.75 | $51.60 | $51.68 | $43.90 | 401,022 | 
| 2015-12-18 | $51.61 | $51.69 | $51.56 | $51.67 | $43.89 | 274,992 | 
| 2015-12-17 | $51.47 | $51.61 | $51.47 | $51.59 | $43.82 | 263,441 | 
| 2015-12-16 | $51.45 | $51.56 | $51.41 | $51.47 | $43.72 | 492,663 | 
| 2015-12-15 | $51.47 | $51.61 | $51.47 | $51.51 | $43.76 | 444,694 | 
| 2015-12-14 | $51.80 | $51.80 | $51.64 | $51.70 | $43.92 | 396,987 | 
| 2015-12-11 | $51.75 | $51.88 | $51.72 | $51.83 | $44.03 | 321,506 | 
| 2015-12-10 | $51.69 | $51.72 | $51.66 | $51.67 | $43.89 | 234,105 | 
| 2015-12-09 | $51.65 | $51.77 | $51.61 | $51.73 | $43.94 | 337,209 | 
| 2015-12-08 | $51.76 | $51.77 | $51.67 | $51.68 | $43.90 | 350,217 | 
| 2015-12-07 | $51.61 | $51.78 | $51.61 | $51.71 | $43.93 | 298,996 | 
| 2015-12-04 | $51.56 | $51.67 | $51.56 | $51.65 | $43.88 | 199,551 | 
| 2015-12-03 | $51.73 | $51.75 | $51.52 | $51.58 | $43.82 | 237,793 | 
| 2015-12-02 | $51.84 | $51.88 | $51.78 | $51.86 | $44.05 | 420,890 | 
| 2015-12-01 | $51.73 | $51.88 | $51.70 | $51.83 | $44.03 | 321,005 | 
| 2015-11-30 | $51.78 | $51.89 | $51.72 | $51.78 | $43.91 | 224,228 | 
| 2015-11-27 | $51.76 | $51.81 | $51.74 | $51.79 | $43.92 | 44,215 | 
| 2015-11-25 | $51.77 | $51.80 | $51.72 | $51.77 | $43.90 | 168,789 | 
| 2015-11-24 | $51.74 | $51.79 | $51.70 | $51.78 | $43.91 | 193,020 | 
| 2015-11-23 | $51.69 | $51.74 | $51.64 | $51.71 | $43.85 | 128,449 | 
| 2015-11-20 | $51.73 | $51.75 | $51.67 | $51.70 | $43.84 | 278,422 | 
| 2015-11-19 | $51.71 | $51.73 | $51.65 | $51.67 | $43.82 | 252,466 | 
| 2015-11-18 | $51.62 | $51.68 | $51.58 | $51.64 | $43.79 | 367,488 | 
| 2015-11-17 | $51.57 | $51.68 | $51.52 | $51.62 | $43.77 | 919,479 | 
| 2015-11-16 | $51.64 | $51.66 | $51.58 | $51.63 | $43.78 | 204,166 | 
| 2015-11-13 | $51.57 | $51.63 | $51.50 | $51.58 | $43.74 | 396,094 | 
| 2015-11-12 | $51.44 | $51.54 | $51.44 | $51.51 | $43.68 | 156,728 | 
| 2015-11-11 | $51.50 | $51.50 | $51.43 | $51.46 | $43.64 | 126,575 | 
| 2015-11-10 | $51.66 | $51.66 | $51.42 | $51.49 | $43.66 | 246,380 | 
| 2015-11-09 | $51.45 | $51.47 | $51.38 | $51.39 | $43.58 | 555,329 | 
| 2015-11-06 | $51.64 | $51.64 | $51.47 | $51.53 | $43.70 | 257,085 | 
| 2015-11-05 | $51.81 | $51.81 | $51.64 | $51.75 | $43.88 | 175,489 | 
| 2015-11-04 | $51.88 | $51.88 | $51.71 | $51.75 | $43.88 | 219,949 | 
| 2015-11-03 | $51.84 | $51.89 | $51.78 | $51.82 | $43.94 | 350,560 | 
| 2015-11-02 | $51.98 | $51.98 | $51.78 | $51.81 | $43.94 | 947,629 | 
| 2015-10-30 | $52.06 | $52.08 | $51.99 | $52.08 | $44.08 | 222,582 | 
| 2015-10-29 | $52.10 | $52.11 | $51.98 | $52.02 | $44.03 | 187,372 | 
| 2015-10-28 | $52.32 | $52.32 | $52.15 | $52.21 | $44.19 | 219,213 | 
| 2015-10-27 | $52.30 | $52.34 | $52.28 | $52.29 | $44.26 | 280,452 | 
| 2015-10-26 | $52.26 | $52.26 | $52.21 | $52.22 | $44.20 | 194,589 | 
| 2015-10-23 | $52.25 | $52.25 | $52.15 | $52.19 | $44.18 | 183,249 | 
| 2015-10-22 | $52.28 | $52.34 | $52.25 | $52.31 | $44.28 | 98,123 | 
| 2015-10-21 | $52.19 | $52.30 | $52.19 | $52.28 | $44.25 | 165,809 | 
| 2015-10-20 | $52.17 | $52.19 | $52.09 | $52.16 | $44.15 | 379,679 | 
| 2015-10-19 | $52.30 | $52.30 | $52.16 | $52.27 | $44.24 | 176,758 | 
| 2015-10-16 | $52.29 | $52.30 | $52.20 | $52.25 | $44.23 | 269,187 | 
| 2015-10-15 | $52.30 | $52.31 | $52.22 | $52.27 | $44.24 | 214,440 | 
| 2015-10-14 | $52.22 | $52.32 | $52.17 | $52.31 | $44.28 | 304,798 | 
| 2015-10-13 | $52.13 | $52.18 | $52.05 | $52.17 | $44.16 | 149,226 | 
| 2015-10-12 | $52.06 | $52.12 | $52.01 | $52.12 | $44.12 | 123,624 | 
| 2015-10-09 | $51.98 | $52.08 | $51.96 | $51.98 | $44.00 | 284,217 | 
| 2015-10-08 | $52.11 | $52.16 | $51.96 | $51.98 | $44.00 | 372,411 | 
| 2015-10-07 | $52.11 | $52.17 | $52.06 | $52.12 | $44.12 | 238,742 | 
| 2015-10-06 | $52.19 | $52.24 | $52.05 | $52.15 | $44.14 | 514,221 | 
| 2015-10-05 | $52.16 | $52.16 | $52.05 | $52.10 | $44.10 | 429,925 | 
| 2015-10-02 | $52.25 | $52.30 | $52.13 | $52.18 | $44.17 | 457,421 | 
| 2015-10-01 | $52.09 | $52.19 | $52.04 | $52.06 | $44.07 | 664,050 | 
| 2015-09-30 | $52.00 | $52.15 | $51.98 | $52.14 | $44.06 | 291,710 | 
| 2015-09-29 | $52.05 | $52.13 | $52.01 | $52.08 | $44.01 | 258,526 | 
| 2015-09-28 | $51.92 | $52.03 | $51.89 | $52.01 | $43.95 | 162,885 | 
| 2015-09-25 | $51.87 | $51.94 | $51.87 | $51.92 | $43.87 | 360,817 | 
| 2015-09-24 | $52.14 | $52.14 | $51.95 | $51.98 | $43.92 | 108,914 | 
| 2015-09-23 | $52.00 | $52.03 | $51.92 | $51.98 | $43.92 | 305,757 | 
| 2015-09-22 | $51.95 | $52.03 | $51.87 | $51.98 | $43.92 | 263,335 | 
| 2015-09-21 | $51.94 | $51.94 | $51.81 | $51.87 | $43.83 | 193,338 | 
| 2015-09-18 | $51.94 | $52.00 | $51.86 | $51.96 | $43.91 | 249,232 | 
| 2015-09-17 | $51.56 | $51.90 | $51.56 | $51.85 | $43.81 | 207,350 | 
| 2015-09-16 | $51.58 | $51.66 | $51.57 | $51.60 | $43.60 | 336,709 | 
| 2015-09-15 | $51.87 | $51.87 | $51.63 | $51.64 | $43.64 | 257,903 | 
| 2015-09-14 | $51.91 | $51.91 | $51.84 | $51.88 | $43.84 | 112,289 | 
| 2015-09-11 | $51.83 | $51.90 | $51.80 | $51.86 | $43.82 | 164,436 | 
| 2015-09-10 | $51.86 | $51.87 | $51.74 | $51.77 | $43.75 | 158,555 | 
| 2015-09-09 | $51.75 | $51.89 | $51.70 | $51.83 | $43.80 | 1,944,885 | 
| 2015-09-08 | $51.82 | $51.88 | $51.79 | $51.85 | $43.81 | 170,524 | 
| 2015-09-04 | $51.89 | $51.95 | $51.80 | $51.90 | $43.86 | 182,874 | 
| 2015-09-03 | $51.77 | $51.83 | $51.71 | $51.80 | $43.77 | 163,162 | 
| 2015-09-02 | $51.83 | $51.85 | $51.71 | $51.78 | $43.75 | 252,059 | 
Schwab US Aggregate Bond ETF (SCHZ) News Headlines
Recent Schwab US Aggregate Bond ETF (SCHZ) News
Similar Companies to Schwab US Aggregate Bond ETF (SCHZ) 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 | -- | -- | -- |