American Century Diversified Municipal Bond ETF (TAXF) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.66 ($0.17) 0.35%
American Century Diversified Municipal Bond ETF - Daily Information
Click for more stock information on American Century Diversified Municipal Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.70 |
| Previous Close | $48.66 |
| High | $48.94 |
| Low | $48.59 |
| Adjusted Open | $48.70 |
| Previous Adjusted Close | $48.66 |
| Adjusted High | $48.94 |
| Adjusted Low | $48.59 |
About American Century Diversified Municipal Bond ETF (TAXF)
The fund invests in municipal and other debt securities. Under normal market conditions, the portfolio managers invest at least 80% of the fund’s net assets, plus borrowings for investment purposes, in municipal securities with interest payments exempt from federal income tax. Some of these investments in municipal securities are not necessarily exempt from the federal alternative minimum tax.The fund principally invests in investment-grade debt securities but may invest in high-yield securities (junk bonds). A high-yield security is one that has been rated below investment-grade or determined by the investment advisor to be of similar quality, including bonds that are in technical or monetary default. Issuers of these securities often have short financial histories or have questionable credit or have had and may continue to have problems making interest and principal payments. The portfolio managers also may buy unrated securities if they determine such securities meet the investment objective of the fund.The fund may purchase debt securities of any duration, and the average duration of the fund will vary based on the portfolio managers’ forecast of interest rates.Although the fund seeks current income, it also employs techniques designed to realize capital appreciation. For example, the portfolio managers may select bonds with maturities and coupon rates that position the fund for potential capital appreciation for a variety of reasons, including their view on the direction of future interest-rate movements and the potential for a credit upgrade.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. When determining whether to buy or sell a security, portfolio managers consider, among other things, current and anticipated changes in interest rates, the credit quality of a particular issuer, comparable alternatives, general market conditions and any other factor deemed relevant by the portfolio managers.
Invest in American Century Diversified Municipal Bond ETF (TAXF)
Historical Stock Data for American Century Diversified Municipal Bond ETF (TAXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $48.70 | $48.94 | $48.59 | $48.66 | $48.66 | 40,125 |
| 2025-04-24 | $48.40 | $48.67 | $48.40 | $48.49 | $48.49 | 45,516 |
| 2025-04-23 | $48.37 | $48.69 | $48.12 | $48.16 | $48.16 | 66,301 |
| 2025-04-22 | $48.26 | $48.26 | $47.90 | $48.02 | $48.02 | 50,102 |
| 2025-04-21 | $48.42 | $48.42 | $48.03 | $48.08 | $48.08 | 57,903 |
| 2025-04-17 | $48.50 | $48.50 | $48.22 | $48.40 | $48.40 | 87,503 |
| 2025-04-16 | $48.44 | $48.55 | $48.34 | $48.41 | $48.41 | 117,313 |
| 2025-04-15 | $48.34 | $48.50 | $48.23 | $48.35 | $48.35 | 121,426 |
| 2025-04-14 | $47.90 | $48.52 | $47.90 | $48.27 | $48.27 | 80,335 |
| 2025-04-11 | $47.85 | $48.07 | $47.21 | $47.80 | $47.80 | 380,031 |
| 2025-04-10 | $48.25 | $48.91 | $47.94 | $48.16 | $48.16 | 200,039 |
| 2025-04-09 | $47.10 | $48.46 | $46.58 | $48.21 | $48.21 | 172,284 |
| 2025-04-08 | $48.54 | $48.71 | $47.62 | $48.05 | $48.05 | 54,913 |
| 2025-04-07 | $49.70 | $49.90 | $48.37 | $48.78 | $48.78 | 90,853 |
| 2025-04-04 | $49.99 | $50.08 | $49.59 | $49.59 | $49.59 | 73,858 |
| 2025-04-03 | $50.01 | $50.01 | $49.78 | $49.79 | $49.79 | 43,286 |
| 2025-04-02 | $49.76 | $49.76 | $49.42 | $49.50 | $49.50 | 25,986 |
| 2025-04-01 | $49.51 | $49.72 | $49.48 | $49.62 | $49.62 | 64,714 |
| 2025-03-31 | $49.51 | $49.56 | $49.42 | $49.48 | $49.34 | 40,382 |
| 2025-03-28 | $49.31 | $49.54 | $49.31 | $49.45 | $49.31 | 46,231 |
| 2025-03-27 | $49.30 | $49.33 | $49.18 | $49.19 | $49.05 | 19,367 |
| 2025-03-26 | $49.56 | $49.58 | $49.32 | $49.44 | $49.30 | 32,067 |
| 2025-03-25 | $49.70 | $49.72 | $49.54 | $49.62 | $49.48 | 24,386 |
| 2025-03-24 | $49.83 | $49.83 | $49.62 | $49.70 | $49.56 | 28,489 |
| 2025-03-21 | $49.88 | $50.00 | $49.73 | $49.73 | $49.73 | 12,465 |
| 2025-03-20 | $49.95 | $50.07 | $49.79 | $49.79 | $49.79 | 23,929 |
| 2025-03-19 | $49.73 | $49.89 | $49.66 | $49.81 | $49.81 | 27,502 |
| 2025-03-18 | $49.79 | $49.90 | $49.76 | $49.77 | $49.77 | 52,385 |
| 2025-03-17 | $49.84 | $49.93 | $49.78 | $49.78 | $49.78 | 21,656 |
| 2025-03-14 | $49.82 | $49.90 | $49.78 | $49.83 | $49.83 | 112,395 |
| 2025-03-13 | $49.90 | $49.90 | $49.70 | $49.85 | $49.85 | 22,580 |
| 2025-03-12 | $50.15 | $50.15 | $49.84 | $49.90 | $49.90 | 29,397 |
| 2025-03-11 | $50.27 | $50.30 | $50.04 | $50.04 | $50.04 | 27,222 |
| 2025-03-10 | $50.35 | $50.41 | $50.21 | $50.23 | $50.23 | 17,027 |
| 2025-03-07 | $50.26 | $50.28 | $50.10 | $50.11 | $50.11 | 36,342 |
| 2025-03-06 | $50.33 | $50.33 | $50.18 | $50.18 | $50.18 | 11,673 |
| 2025-03-05 | $50.58 | $50.66 | $50.31 | $50.32 | $50.32 | 47,780 |
| 2025-03-04 | $50.56 | $50.69 | $50.44 | $50.50 | $50.50 | 59,595 |
| 2025-03-03 | $50.63 | $50.70 | $50.57 | $50.62 | $50.62 | 39,810 |
| 2025-02-28 | $50.80 | $50.87 | $50.76 | $50.84 | $50.69 | 41,612 |
| 2025-02-27 | $50.67 | $50.82 | $50.65 | $50.82 | $50.67 | 38,190 |
| 2025-02-26 | $50.76 | $50.88 | $50.71 | $50.86 | $50.71 | 41,935 |
| 2025-02-25 | $50.73 | $50.80 | $50.63 | $50.63 | $50.48 | 18,927 |
| 2025-02-24 | $50.40 | $50.57 | $50.40 | $50.47 | $50.31 | 39,620 |
| 2025-02-21 | $50.38 | $50.57 | $50.33 | $50.53 | $50.38 | 23,537 |
| 2025-02-20 | $50.30 | $50.45 | $50.09 | $50.27 | $50.12 | 60,832 |
| 2025-02-19 | $50.17 | $50.36 | $50.13 | $50.23 | $50.08 | 47,256 |
| 2025-02-18 | $50.32 | $50.32 | $50.15 | $50.17 | $50.02 | 33,677 |
| 2025-02-14 | $50.36 | $50.46 | $50.29 | $50.36 | $50.21 | 59,561 |
| 2025-02-13 | $50.11 | $50.30 | $50.08 | $50.27 | $50.12 | 42,736 |
| 2025-02-12 | $50.07 | $50.07 | $49.94 | $50.02 | $49.87 | 64,796 |
| 2025-02-11 | $50.19 | $50.34 | $50.15 | $50.22 | $50.08 | 13,555 |
| 2025-02-10 | $50.40 | $50.40 | $50.22 | $50.30 | $50.15 | 31,699 |
| 2025-02-07 | $50.31 | $50.31 | $50.21 | $50.26 | $50.11 | 30,890 |
| 2025-02-06 | $50.23 | $50.38 | $50.23 | $50.34 | $50.19 | 18,796 |
| 2025-02-05 | $50.24 | $50.40 | $50.22 | $50.37 | $50.22 | 20,910 |
| 2025-02-04 | $50.01 | $50.19 | $50.01 | $50.12 | $49.97 | 22,961 |
| 2025-02-03 | $50.27 | $50.27 | $50.00 | $50.13 | $49.98 | 69,896 |
| 2025-01-31 | $50.28 | $50.34 | $50.02 | $50.19 | $49.89 | 62,472 |
| 2025-01-30 | $50.23 | $50.30 | $50.17 | $50.18 | $49.88 | 19,090 |
| 2025-01-29 | $50.29 | $50.29 | $50.14 | $50.20 | $49.90 | 45,146 |
| 2025-01-28 | $50.19 | $50.29 | $50.16 | $50.28 | $49.98 | 25,985 |
| 2025-01-27 | $50.29 | $50.39 | $50.16 | $50.32 | $50.02 | 31,439 |
| 2025-01-24 | $50.39 | $50.39 | $50.05 | $50.09 | $50.09 | 36,995 |
| 2025-01-23 | $50.22 | $50.22 | $49.95 | $50.04 | $50.04 | 19,700 |
| 2025-01-22 | $50.15 | $50.29 | $50.09 | $50.25 | $50.25 | 45,273 |
| 2025-01-21 | $50.29 | $50.29 | $49.97 | $50.18 | $50.18 | 99,180 |
| 2025-01-17 | $50.08 | $50.20 | $49.90 | $50.11 | $50.11 | 39,938 |
| 2025-01-16 | $49.78 | $50.13 | $49.63 | $50.02 | $50.02 | 60,983 |
| 2025-01-15 | $50.25 | $50.25 | $49.85 | $49.85 | $49.85 | 168,936 |
| 2025-01-14 | $49.87 | $49.87 | $49.61 | $49.77 | $49.77 | 44,306 |
| 2025-01-13 | $49.92 | $49.92 | $49.66 | $49.86 | $49.86 | 28,610 |
| 2025-01-10 | $49.77 | $49.97 | $49.77 | $49.92 | $49.92 | 62,029 |
| 2025-01-08 | $50.08 | $50.31 | $50.01 | $50.09 | $50.09 | 38,740 |
| 2025-01-07 | $50.31 | $50.31 | $50.12 | $50.21 | $50.21 | 29,564 |
| 2025-01-06 | $50.29 | $50.35 | $50.15 | $50.22 | $50.22 | 142,754 |
| 2025-01-03 | $50.23 | $50.34 | $50.16 | $50.25 | $50.25 | 15,858 |
| 2025-01-02 | $50.29 | $50.34 | $50.15 | $50.32 | $50.32 | 29,789 |
| 2024-12-31 | $50.25 | $50.30 | $50.09 | $50.14 | $50.14 | 29,729 |
| 2024-12-30 | $50.15 | $50.27 | $50.08 | $50.27 | $50.27 | 131,090 |
| 2024-12-27 | $50.15 | $50.17 | $50.01 | $50.05 | $50.05 | 38,593 |
| 2024-12-26 | $50.05 | $50.20 | $49.97 | $50.13 | $50.13 | 24,673 |
| 2024-12-24 | $50.02 | $50.08 | $49.91 | $50.06 | $50.06 | 20,062 |
| 2024-12-23 | $50.11 | $50.14 | $49.91 | $50.01 | $50.01 | 41,517 |
| 2024-12-20 | $50.00 | $50.16 | $49.91 | $50.14 | $50.14 | 44,843 |
| 2024-12-19 | $49.97 | $50.04 | $49.85 | $49.98 | $49.98 | 36,100 |
| 2024-12-18 | $50.44 | $50.52 | $50.19 | $50.19 | $50.19 | 30,702 |
| 2024-12-17 | $50.56 | $50.66 | $50.45 | $50.55 | $50.55 | 163,544 |
| 2024-12-16 | $50.77 | $50.81 | $50.73 | $50.80 | $50.65 | 26,915 |
| 2024-12-13 | $50.80 | $50.81 | $50.65 | $50.76 | $50.61 | 39,206 |
| 2024-12-12 | $51.08 | $51.08 | $50.76 | $50.92 | $50.77 | 135,833 |
| 2024-12-11 | $51.24 | $51.24 | $50.97 | $51.01 | $50.86 | 73,106 |
| 2024-12-10 | $51.16 | $51.16 | $51.08 | $51.10 | $50.95 | 21,805 |
| 2024-12-09 | $51.21 | $51.21 | $51.13 | $51.16 | $51.01 | 39,768 |
| 2024-12-06 | $51.33 | $51.33 | $51.19 | $51.20 | $51.05 | 24,209 |
| 2024-12-05 | $51.18 | $51.27 | $51.12 | $51.13 | $50.98 | 16,714 |
| 2024-12-04 | $51.20 | $51.32 | $51.11 | $51.14 | $50.99 | 39,938 |
| 2024-12-03 | $51.15 | $51.21 | $51.02 | $51.10 | $50.95 | 60,727 |
| 2024-12-02 | $50.70 | $51.14 | $50.70 | $50.95 | $50.80 | 57,905 |
| 2024-11-29 | $51.08 | $51.08 | $51.01 | $51.03 | $51.03 | 21,456 |
| 2024-11-27 | $50.86 | $51.04 | $50.83 | $50.89 | $50.89 | 113,880 |
| 2024-11-26 | $50.80 | $50.90 | $50.72 | $50.72 | $50.72 | 34,566 |
| 2024-11-25 | $50.93 | $50.95 | $50.86 | $50.89 | $50.89 | 23,082 |
| 2024-11-22 | $50.76 | $50.76 | $50.58 | $50.69 | $50.69 | 59,780 |
| 2024-11-21 | $50.82 | $50.82 | $50.62 | $50.68 | $50.68 | 34,837 |
| 2024-11-20 | $50.81 | $50.82 | $50.65 | $50.68 | $50.68 | 25,123 |
| 2024-11-19 | $50.78 | $50.84 | $50.72 | $50.81 | $50.81 | 21,911 |
| 2024-11-18 | $50.66 | $50.76 | $50.65 | $50.75 | $50.75 | 18,027 |
| 2024-11-15 | $50.57 | $50.78 | $50.38 | $50.59 | $50.59 | 80,424 |
| 2024-11-14 | $50.56 | $50.72 | $50.49 | $50.52 | $50.52 | 28,518 |
| 2024-11-13 | $50.62 | $50.67 | $50.47 | $50.48 | $50.48 | 37,197 |
| 2024-11-12 | $50.53 | $50.64 | $50.36 | $50.43 | $50.43 | 33,185 |
| 2024-11-11 | $50.45 | $50.62 | $50.44 | $50.53 | $50.53 | 23,889 |
| 2024-11-08 | $50.39 | $50.60 | $50.39 | $50.59 | $50.59 | 25,123 |
| 2024-11-07 | $50.17 | $50.26 | $50.01 | $50.17 | $50.17 | 48,851 |
| 2024-11-06 | $49.86 | $50.10 | $49.86 | $49.94 | $49.94 | 118,615 |
| 2024-11-05 | $50.65 | $50.72 | $50.48 | $50.58 | $50.58 | 51,881 |
| 2024-11-04 | $50.62 | $50.68 | $50.48 | $50.57 | $50.57 | 25,156 |
| 2024-11-01 | $50.49 | $50.54 | $50.33 | $50.40 | $50.40 | 14,137 |
| 2024-10-31 | $50.58 | $50.67 | $50.45 | $50.58 | $50.43 | 32,995 |
| 2024-10-30 | $50.68 | $50.68 | $50.50 | $50.57 | $50.42 | 18,966 |
| 2024-10-29 | $50.55 | $50.63 | $50.34 | $50.53 | $50.38 | 35,961 |
| 2024-10-28 | $50.66 | $50.69 | $50.53 | $50.67 | $50.52 | 46,934 |
| 2024-10-25 | $50.59 | $50.73 | $50.47 | $50.47 | $50.32 | 14,674 |
| 2024-10-24 | $50.47 | $50.47 | $50.30 | $50.44 | $50.29 | 31,958 |
| 2024-10-23 | $50.68 | $50.68 | $50.29 | $50.32 | $50.17 | 19,348 |
| 2024-10-22 | $50.90 | $50.90 | $50.71 | $50.71 | $50.71 | 93,667 |
| 2024-10-21 | $50.99 | $51.00 | $50.82 | $50.87 | $50.87 | 15,105 |
| 2024-10-18 | $51.23 | $51.23 | $50.98 | $50.98 | $50.98 | 29,202 |
| 2024-10-17 | $50.97 | $51.11 | $50.95 | $50.96 | $50.96 | 28,517 |
| 2024-10-16 | $51.22 | $51.22 | $51.04 | $51.05 | $51.05 | 29,946 |
| 2024-10-15 | $51.08 | $51.13 | $50.96 | $51.02 | $51.02 | 20,480 |
| 2024-10-14 | $50.71 | $51.00 | $50.71 | $50.93 | $50.93 | 30,145 |
| 2024-10-11 | $50.93 | $51.01 | $50.92 | $50.99 | $50.99 | 14,635 |
| 2024-10-10 | $51.02 | $51.03 | $50.86 | $50.98 | $50.98 | 15,663 |
| 2024-10-09 | $51.04 | $51.05 | $50.85 | $50.87 | $50.87 | 32,604 |
| 2024-10-08 | $50.99 | $51.13 | $50.94 | $51.00 | $51.00 | 12,564 |
| 2024-10-07 | $51.10 | $51.14 | $50.96 | $51.00 | $51.00 | 21,504 |
| 2024-10-04 | $51.22 | $51.27 | $51.04 | $51.05 | $51.05 | 24,687 |
| 2024-10-03 | $51.46 | $51.63 | $51.29 | $51.34 | $51.34 | 32,974 |
| 2024-10-02 | $51.45 | $51.53 | $51.26 | $51.32 | $51.32 | 62,857 |
| 2024-10-01 | $51.39 | $51.51 | $51.39 | $51.49 | $51.49 | 41,410 |
| 2024-09-30 | $51.43 | $51.50 | $51.37 | $51.42 | $51.28 | 22,772 |
| 2024-09-27 | $51.33 | $51.43 | $51.31 | $51.43 | $51.29 | 12,252 |
| 2024-09-26 | $51.34 | $51.37 | $51.18 | $51.23 | $51.09 | 30,850 |
| 2024-09-25 | $51.30 | $51.35 | $51.18 | $51.24 | $51.10 | 32,801 |
| 2024-09-24 | $51.22 | $51.37 | $51.22 | $51.24 | $51.10 | 20,608 |
| 2024-09-23 | $51.29 | $51.33 | $51.13 | $51.26 | $51.12 | 22,429 |
| 2024-09-20 | $51.25 | $51.32 | $51.14 | $51.22 | $51.22 | 56,792 |
| 2024-09-19 | $51.22 | $51.22 | $51.12 | $51.22 | $51.22 | 14,876 |
| 2024-09-18 | $51.26 | $51.40 | $51.12 | $51.21 | $51.21 | 85,849 |
| 2024-09-17 | $51.28 | $51.32 | $51.21 | $51.29 | $51.29 | 30,576 |
| 2024-09-16 | $51.32 | $51.38 | $51.24 | $51.28 | $51.28 | 40,200 |
| 2024-09-13 | $51.32 | $51.33 | $51.25 | $51.30 | $51.30 | 85,718 |
| 2024-09-12 | $51.24 | $51.29 | $51.16 | $51.24 | $51.24 | 22,501 |
| 2024-09-11 | $51.28 | $51.35 | $51.18 | $51.25 | $51.25 | 13,472 |
| 2024-09-10 | $51.21 | $51.37 | $51.19 | $51.28 | $51.28 | 27,960 |
| 2024-09-09 | $51.19 | $51.20 | $51.12 | $51.17 | $51.17 | 23,664 |
| 2024-09-06 | $51.19 | $51.25 | $51.04 | $51.15 | $51.15 | 39,501 |
| 2024-09-05 | $51.10 | $51.12 | $51.01 | $51.10 | $51.10 | 49,523 |
| 2024-09-04 | $51.03 | $51.11 | $50.99 | $51.07 | $51.07 | 56,852 |
| 2024-09-03 | $51.02 | $51.03 | $50.85 | $50.98 | $50.98 | 33,769 |
| 2024-08-30 | $51.06 | $51.07 | $50.90 | $50.90 | $50.76 | 10,187 |
| 2024-08-29 | $50.93 | $51.08 | $50.86 | $51.07 | $50.93 | 44,804 |
| 2024-08-28 | $50.99 | $50.99 | $50.89 | $50.97 | $50.83 | 24,213 |
| 2024-08-27 | $51.02 | $51.02 | $50.88 | $50.99 | $50.85 | 33,939 |
| 2024-08-26 | $51.12 | $51.12 | $50.95 | $51.00 | $50.86 | 24,630 |
| 2024-08-23 | $51.06 | $51.16 | $50.99 | $51.12 | $51.12 | 29,328 |
| 2024-08-22 | $51.15 | $51.15 | $50.84 | $50.95 | $50.95 | 36,801 |
| 2024-08-21 | $51.03 | $51.09 | $50.95 | $51.03 | $51.03 | 34,458 |
| 2024-08-20 | $50.92 | $51.08 | $50.92 | $51.01 | $51.01 | 43,075 |
| 2024-08-19 | $50.97 | $51.03 | $50.78 | $50.78 | $50.78 | 46,974 |
| 2024-08-16 | $50.95 | $50.98 | $50.89 | $50.89 | $50.89 | 24,236 |
| 2024-08-15 | $50.90 | $50.93 | $50.82 | $50.82 | $50.82 | 58,941 |
| 2024-08-14 | $50.99 | $51.11 | $50.99 | $51.08 | $51.08 | 22,746 |
| 2024-08-13 | $50.99 | $51.06 | $50.97 | $51.01 | $51.01 | 18,477 |
| 2024-08-12 | $50.90 | $51.01 | $50.90 | $50.98 | $50.98 | 24,087 |
| 2024-08-09 | $50.90 | $50.94 | $50.85 | $50.93 | $50.93 | 15,406 |
| 2024-08-08 | $50.86 | $50.92 | $50.71 | $50.80 | $50.80 | 63,435 |
| 2024-08-07 | $51.13 | $51.13 | $50.92 | $51.01 | $51.01 | 23,904 |
| 2024-08-06 | $51.39 | $51.39 | $51.07 | $51.13 | $51.13 | 16,182 |
| 2024-08-05 | $51.34 | $51.61 | $51.25 | $51.27 | $51.27 | 22,472 |
| 2024-08-02 | $51.20 | $51.27 | $51.05 | $51.27 | $51.27 | 14,410 |
| 2024-08-01 | $50.80 | $50.88 | $50.80 | $50.82 | $50.82 | 53,901 |
| 2024-07-31 | $50.78 | $50.86 | $50.73 | $50.82 | $50.67 | 28,492 |
| 2024-07-30 | $50.80 | $50.80 | $50.71 | $50.76 | $50.76 | 11,070 |
| 2024-07-29 | $50.80 | $50.80 | $50.72 | $50.79 | $50.79 | 14,565 |
| 2024-07-26 | $50.71 | $50.80 | $50.71 | $50.79 | $50.79 | 31,734 |
| 2024-07-25 | $50.78 | $50.78 | $50.64 | $50.72 | $50.72 | 9,899 |
| 2024-07-24 | $50.72 | $50.80 | $50.62 | $50.62 | $50.62 | 52,710 |
| 2024-07-23 | $50.69 | $50.77 | $50.66 | $50.74 | $50.74 | 26,524 |
| 2024-07-22 | $50.77 | $50.78 | $50.64 | $50.70 | $50.70 | 12,619 |
| 2024-07-19 | $50.79 | $50.79 | $50.66 | $50.69 | $50.69 | 10,169 |
| 2024-07-18 | $50.70 | $50.76 | $50.70 | $50.71 | $50.71 | 16,516 |
| 2024-07-17 | $50.76 | $50.77 | $50.71 | $50.75 | $50.75 | 30,826 |
| 2024-07-16 | $50.73 | $50.78 | $50.68 | $50.76 | $50.76 | 67,369 |
| 2024-07-15 | $50.73 | $50.73 | $50.60 | $50.62 | $50.62 | 96,159 |
| 2024-07-12 | $50.68 | $50.78 | $50.68 | $50.73 | $50.73 | 29,291 |
| 2024-07-11 | $50.70 | $50.72 | $50.62 | $50.68 | $50.68 | 29,626 |
| 2024-07-10 | $50.55 | $50.59 | $50.46 | $50.52 | $50.52 | 44,601 |
| 2024-07-09 | $50.45 | $50.54 | $50.45 | $50.49 | $50.49 | 19,242 |
| 2024-07-08 | $50.52 | $50.55 | $50.45 | $50.45 | $50.45 | 26,613 |
| 2024-07-05 | $50.48 | $50.54 | $50.44 | $50.50 | $50.50 | 18,819 |
| 2024-07-03 | $50.35 | $50.43 | $50.27 | $50.38 | $50.38 | 37,689 |
| 2024-07-02 | $50.28 | $50.34 | $50.21 | $50.33 | $50.33 | 27,495 |
| 2024-07-01 | $50.21 | $50.21 | $50.06 | $50.16 | $50.16 | 24,426 |
| 2024-06-28 | $50.54 | $50.60 | $50.35 | $50.36 | $50.36 | 70,522 |
| 2024-06-27 | $50.49 | $50.54 | $50.40 | $50.54 | $50.54 | 17,050 |
| 2024-06-26 | $50.47 | $50.49 | $50.36 | $50.41 | $50.41 | 62,196 |
| 2024-06-25 | $50.54 | $50.59 | $50.43 | $50.45 | $50.45 | 18,909 |
| 2024-06-24 | $50.43 | $50.55 | $50.42 | $50.45 | $50.45 | 22,463 |
| 2024-06-21 | $50.43 | $50.53 | $50.39 | $50.46 | $50.46 | 19,874 |
| 2024-06-20 | $50.38 | $50.51 | $50.38 | $50.48 | $50.48 | 11,971 |
| 2024-06-18 | $50.34 | $50.58 | $50.34 | $50.48 | $50.48 | 17,269 |
| 2024-06-17 | $50.44 | $50.49 | $50.37 | $50.44 | $50.44 | 16,880 |
| 2024-06-14 | $50.40 | $50.55 | $50.40 | $50.46 | $50.46 | 32,249 |
| 2024-06-13 | $50.45 | $50.52 | $50.37 | $50.44 | $50.44 | 23,934 |
| 2024-06-12 | $50.27 | $50.40 | $50.27 | $50.31 | $50.31 | 33,353 |
| 2024-06-11 | $49.98 | $50.15 | $49.94 | $50.03 | $50.03 | 19,525 |
| 2024-06-10 | $50.01 | $50.02 | $49.91 | $49.95 | $49.95 | 15,186 |
| 2024-06-07 | $50.04 | $50.08 | $49.93 | $49.97 | $49.97 | 23,060 |
| 2024-06-06 | $50.05 | $50.24 | $50.05 | $50.19 | $50.19 | 15,069 |
| 2024-06-05 | $49.96 | $50.08 | $49.92 | $50.01 | $50.01 | 23,745 |
| 2024-06-04 | $49.81 | $49.90 | $49.79 | $49.90 | $49.90 | 38,122 |
| 2024-06-03 | $49.74 | $49.81 | $49.69 | $49.73 | $49.73 | 33,309 |
| 2024-05-31 | $49.84 | $49.91 | $49.75 | $49.85 | $49.71 | 15,517 |
| 2024-05-30 | $49.86 | $49.87 | $49.78 | $49.83 | $49.69 | 8,707 |
| 2024-05-29 | $49.89 | $49.91 | $49.77 | $49.77 | $49.63 | 25,466 |
| 2024-05-28 | $50.01 | $50.05 | $49.89 | $49.93 | $49.79 | 25,196 |
| 2024-05-24 | $50.07 | $50.07 | $49.92 | $50.01 | $50.01 | 35,626 |
| 2024-05-23 | $50.07 | $50.07 | $49.97 | $49.97 | $49.97 | 18,801 |
| 2024-05-22 | $50.16 | $50.22 | $50.10 | $50.11 | $50.11 | 87,856 |
| 2024-05-21 | $50.31 | $50.37 | $50.21 | $50.25 | $50.25 | 45,799 |
| 2024-05-20 | $50.41 | $50.41 | $50.27 | $50.34 | $50.34 | 17,141 |
| 2024-05-17 | $50.49 | $50.49 | $50.27 | $50.36 | $50.36 | 44,783 |
| 2024-05-16 | $50.52 | $50.54 | $50.43 | $50.46 | $50.46 | 23,728 |
| 2024-05-15 | $50.56 | $50.59 | $50.51 | $50.52 | $50.52 | 18,047 |
| 2024-05-14 | $50.37 | $50.46 | $50.37 | $50.40 | $50.40 | 25,625 |
| 2024-05-13 | $50.39 | $50.41 | $50.31 | $50.31 | $50.31 | 27,535 |
| 2024-05-10 | $50.40 | $50.42 | $50.33 | $50.34 | $50.34 | 8,751 |
| 2024-05-09 | $50.42 | $50.43 | $50.38 | $50.39 | $50.39 | 12,476 |
| 2024-05-08 | $50.38 | $50.45 | $50.34 | $50.36 | $50.36 | 17,628 |
| 2024-05-07 | $50.27 | $50.44 | $50.27 | $50.33 | $50.33 | 13,181 |
| 2024-05-06 | $50.15 | $50.25 | $50.13 | $50.18 | $50.18 | 22,988 |
| 2024-05-03 | $50.10 | $50.20 | $50.07 | $50.15 | $50.15 | 36,807 |
| 2024-05-02 | $49.95 | $50.03 | $49.94 | $49.98 | $49.98 | 40,277 |
| 2024-05-01 | $49.90 | $49.99 | $49.85 | $49.94 | $49.94 | 24,666 |
| 2024-04-30 | $50.07 | $50.07 | $49.95 | $49.98 | $49.83 | 28,830 |
| 2024-04-29 | $50.10 | $50.10 | $49.97 | $50.03 | $49.88 | 21,700 |
| 2024-04-26 | $50.07 | $50.07 | $49.89 | $49.99 | $49.84 | 19,770 |
| 2024-04-25 | $49.95 | $49.97 | $49.87 | $49.97 | $49.82 | 34,380 |
| 2024-04-24 | $50.08 | $50.08 | $49.98 | $50.02 | $49.87 | 17,623 |
| 2024-04-23 | $50.00 | $50.13 | $49.99 | $50.05 | $49.90 | 190,271 |
| 2024-04-22 | $50.01 | $50.08 | $49.99 | $50.03 | $49.88 | 34,296 |
| 2024-04-19 | $50.11 | $50.11 | $49.97 | $50.03 | $49.87 | 16,960 |
| 2024-04-18 | $50.04 | $50.04 | $49.89 | $49.98 | $49.83 | 20,236 |
| 2024-04-17 | $49.96 | $50.06 | $49.88 | $50.00 | $50.00 | 41,024 |
| 2024-04-16 | $49.97 | $49.98 | $49.84 | $49.90 | $49.90 | 34,419 |
| 2024-04-15 | $49.90 | $50.02 | $49.88 | $50.02 | $50.02 | 17,637 |
| 2024-04-12 | $49.95 | $50.13 | $49.95 | $49.99 | $49.99 | 19,296 |
| 2024-04-11 | $49.89 | $49.92 | $49.76 | $49.85 | $49.85 | 23,270 |
| 2024-04-10 | $49.88 | $49.96 | $49.77 | $49.77 | $49.77 | 54,134 |
| 2024-04-09 | $50.20 | $50.23 | $50.10 | $50.10 | $50.10 | 17,500 |
| 2024-04-08 | $50.17 | $50.17 | $50.02 | $50.07 | $50.07 | 22,315 |
| 2024-04-05 | $50.08 | $50.18 | $50.04 | $50.05 | $50.05 | 19,018 |
| 2024-04-04 | $50.19 | $50.25 | $50.10 | $50.19 | $50.19 | 15,467 |
| 2024-04-03 | $50.04 | $50.15 | $49.97 | $50.08 | $50.08 | 40,427 |
| 2024-04-02 | $50.27 | $50.33 | $50.16 | $50.16 | $50.16 | 148,049 |
| 2024-04-01 | $50.64 | $50.64 | $50.27 | $50.27 | $50.27 | 97,008 |
| 2024-03-28 | $50.51 | $50.71 | $50.51 | $50.55 | $50.43 | 21,625 |
| 2024-03-27 | $50.66 | $50.70 | $50.59 | $50.59 | $50.47 | 22,585 |
| 2024-03-26 | $50.73 | $50.73 | $50.62 | $50.68 | $50.56 | 58,628 |
| 2024-03-25 | $50.82 | $50.82 | $50.64 | $50.65 | $50.53 | 26,246 |
| 2024-03-22 | $50.78 | $50.81 | $50.64 | $50.71 | $50.71 | 39,709 |
| 2024-03-21 | $50.86 | $50.86 | $50.62 | $50.67 | $50.67 | 33,057 |
| 2024-03-20 | $50.74 | $50.79 | $50.70 | $50.75 | $50.75 | 279,980 |
| 2024-03-19 | $50.74 | $50.81 | $50.73 | $50.74 | $50.74 | 21,321 |
| 2024-03-18 | $50.67 | $50.75 | $50.67 | $50.72 | $50.72 | 16,187 |
| 2024-03-15 | $50.76 | $50.76 | $50.69 | $50.70 | $50.70 | 23,142 |
| 2024-03-14 | $50.83 | $50.83 | $50.68 | $50.80 | $50.80 | 41,941 |
| 2024-03-13 | $50.90 | $50.92 | $50.76 | $50.76 | $50.76 | 29,753 |
| 2024-03-12 | $50.86 | $50.86 | $50.75 | $50.80 | $50.80 | 35,627 |
| 2024-03-11 | $50.90 | $50.90 | $50.80 | $50.88 | $50.88 | 12,763 |
| 2024-03-08 | $50.87 | $50.87 | $50.78 | $50.87 | $50.87 | 15,143 |
| 2024-03-07 | $50.80 | $50.84 | $50.74 | $50.84 | $50.84 | 20,995 |
| 2024-03-06 | $50.60 | $50.79 | $50.60 | $50.78 | $50.78 | 27,468 |
| 2024-03-05 | $50.72 | $50.78 | $50.69 | $50.73 | $50.73 | 35,239 |
| 2024-03-04 | $50.61 | $50.62 | $50.54 | $50.61 | $50.61 | 29,573 |
| 2024-03-01 | $50.69 | $50.72 | $50.56 | $50.67 | $50.67 | 40,934 |
| 2024-02-29 | $50.79 | $50.80 | $50.71 | $50.74 | $50.60 | 28,093 |
| 2024-02-28 | $50.80 | $50.80 | $50.67 | $50.73 | $50.59 | 34,735 |
| 2024-02-27 | $50.69 | $50.72 | $50.66 | $50.66 | $50.52 | 13,925 |
| 2024-02-26 | $50.77 | $50.77 | $50.67 | $50.69 | $50.55 | 37,334 |
| 2024-02-23 | $50.65 | $50.78 | $50.65 | $50.76 | $50.62 | 41,842 |
| 2024-02-22 | $50.73 | $50.74 | $50.60 | $50.67 | $50.53 | 116,949 |
| 2024-02-21 | $50.71 | $50.71 | $50.63 | $50.64 | $50.50 | 9,785 |
| 2024-02-20 | $50.61 | $50.72 | $50.61 | $50.72 | $50.58 | 27,384 |
| 2024-02-16 | $50.62 | $50.64 | $50.54 | $50.58 | $50.58 | 14,449 |
| 2024-02-15 | $50.61 | $50.66 | $50.56 | $50.62 | $50.62 | 19,685 |
| 2024-02-14 | $50.49 | $50.61 | $50.42 | $50.56 | $50.56 | 41,828 |
| 2024-02-13 | $50.49 | $50.49 | $50.36 | $50.37 | $50.37 | 25,091 |
| 2024-02-12 | $50.65 | $50.70 | $50.64 | $50.68 | $50.68 | 12,989 |
| 2024-02-09 | $50.65 | $50.65 | $50.51 | $50.62 | $50.62 | 17,638 |
| 2024-02-08 | $50.62 | $50.62 | $50.52 | $50.55 | $50.55 | 17,973 |
| 2024-02-07 | $50.61 | $50.63 | $50.54 | $50.55 | $50.55 | 31,535 |
| 2024-02-06 | $50.45 | $50.63 | $50.45 | $50.63 | $50.63 | 40,284 |
| 2024-02-05 | $50.84 | $50.84 | $50.35 | $50.35 | $50.35 | 181,424 |
| 2024-02-02 | $50.97 | $50.97 | $50.69 | $50.79 | $50.79 | 52,770 |
| 2024-02-01 | $51.02 | $51.14 | $50.94 | $51.11 | $51.11 | 17,238 |
| 2024-01-31 | $50.80 | $51.08 | $50.80 | $50.99 | $50.86 | 24,641 |
| 2024-01-30 | $50.78 | $50.80 | $50.64 | $50.76 | $50.63 | 35,147 |
| 2024-01-29 | $50.64 | $50.75 | $50.62 | $50.72 | $50.59 | 22,552 |
| 2024-01-26 | $50.69 | $50.69 | $50.47 | $50.53 | $50.53 | 54,668 |
| 2024-01-25 | $50.57 | $50.57 | $50.50 | $50.52 | $50.52 | 34,791 |
| 2024-01-24 | $50.59 | $50.59 | $50.36 | $50.43 | $50.43 | 15,602 |
| 2024-01-23 | $50.57 | $50.57 | $50.37 | $50.48 | $50.48 | 21,818 |
| 2024-01-22 | $50.55 | $50.58 | $50.51 | $50.53 | $50.53 | 26,376 |
| 2024-01-19 | $50.64 | $50.64 | $50.43 | $50.48 | $50.48 | 17,826 |
| 2024-01-18 | $50.76 | $50.76 | $50.54 | $50.54 | $50.54 | 27,766 |
| 2024-01-17 | $50.86 | $50.86 | $50.66 | $50.66 | $50.66 | 33,137 |
| 2024-01-16 | $50.97 | $50.97 | $50.75 | $50.82 | $50.82 | 37,778 |
| 2024-01-12 | $51.02 | $51.02 | $50.93 | $51.00 | $51.00 | 30,683 |
| 2024-01-11 | $50.93 | $50.94 | $50.81 | $50.93 | $50.93 | 145,254 |
| 2024-01-10 | $50.98 | $50.98 | $50.86 | $50.92 | $50.92 | 22,777 |
| 2024-01-09 | $50.98 | $51.01 | $50.90 | $50.98 | $50.98 | 23,242 |
| 2024-01-08 | $50.92 | $51.01 | $50.86 | $50.98 | $50.98 | 28,157 |
| 2024-01-05 | $50.69 | $50.89 | $50.69 | $50.88 | $50.88 | 93,006 |
| 2024-01-04 | $50.82 | $50.86 | $50.74 | $50.84 | $50.84 | 31,787 |
| 2024-01-03 | $50.82 | $51.00 | $50.75 | $50.95 | $50.95 | 34,131 |
| 2024-01-02 | $50.76 | $50.95 | $50.74 | $50.82 | $50.82 | 78,891 |
| 2023-12-29 | $50.82 | $51.01 | $50.82 | $50.96 | $50.96 | 65,057 |
| 2023-12-28 | $50.95 | $50.95 | $50.81 | $50.89 | $50.89 | 16,281 |
| 2023-12-27 | $50.84 | $51.02 | $50.84 | $51.02 | $51.02 | 33,874 |
| 2023-12-26 | $50.85 | $50.88 | $50.79 | $50.80 | $50.80 | 21,998 |
| 2023-12-22 | $50.91 | $50.91 | $50.81 | $50.83 | $50.83 | 15,066 |
| 2023-12-21 | $50.99 | $50.99 | $50.75 | $50.82 | $50.82 | 36,004 |
| 2023-12-20 | $50.72 | $50.83 | $50.72 | $50.80 | $50.80 | 42,236 |
| 2023-12-19 | $50.77 | $50.77 | $50.63 | $50.72 | $50.72 | 54,377 |
| 2023-12-18 | $50.68 | $50.68 | $50.52 | $50.67 | $50.67 | 44,728 |
| 2023-12-15 | $50.83 | $50.86 | $50.75 | $50.82 | $50.68 | 28,754 |
| 2023-12-14 | $50.63 | $50.75 | $50.55 | $50.64 | $50.50 | 142,109 |
| 2023-12-13 | $50.26 | $50.46 | $50.17 | $50.41 | $50.27 | 49,262 |
| 2023-12-12 | $50.07 | $50.22 | $50.07 | $50.12 | $49.99 | 22,810 |
| 2023-12-11 | $50.07 | $50.23 | $50.07 | $50.18 | $50.04 | 94,098 |
| 2023-12-08 | $50.12 | $50.30 | $50.00 | $50.10 | $50.10 | 80,965 |
| 2023-12-07 | $49.98 | $50.27 | $49.98 | $50.09 | $50.09 | 205,116 |
| 2023-12-06 | $49.91 | $50.05 | $49.83 | $49.93 | $49.93 | 40,320 |
| 2023-12-05 | $49.75 | $49.99 | $49.75 | $49.86 | $49.86 | 36,350 |
| 2023-12-04 | $49.71 | $49.76 | $49.63 | $49.67 | $49.67 | 15,968 |
| 2023-12-01 | $49.61 | $49.84 | $49.58 | $49.78 | $49.78 | 27,943 |
| 2023-11-30 | $49.60 | $49.79 | $49.58 | $49.73 | $49.59 | 39,830 |
| 2023-11-29 | $49.56 | $49.73 | $49.53 | $49.64 | $49.64 | 27,923 |
| 2023-11-28 | $49.30 | $49.34 | $49.20 | $49.25 | $49.25 | 17,317 |
| 2023-11-27 | $49.21 | $49.21 | $49.12 | $49.18 | $49.18 | 24,307 |
| 2023-11-24 | $49.07 | $49.12 | $49.06 | $49.09 | $49.09 | 33,631 |
| 2023-11-22 | $49.11 | $49.12 | $49.04 | $49.08 | $49.08 | 31,566 |
| 2023-11-21 | $48.88 | $49.04 | $48.88 | $49.02 | $49.02 | 27,788 |
| 2023-11-20 | $48.97 | $49.10 | $48.95 | $49.04 | $49.04 | 95,304 |
| 2023-11-17 | $48.93 | $48.99 | $48.66 | $48.93 | $48.93 | 94,594 |
| 2023-11-16 | $48.89 | $48.90 | $48.80 | $48.90 | $48.90 | 60,725 |
| 2023-11-15 | $48.72 | $48.74 | $48.61 | $48.68 | $48.68 | 35,609 |
| 2023-11-14 | $48.64 | $48.81 | $48.63 | $48.70 | $48.70 | 20,915 |
| 2023-11-13 | $48.36 | $48.42 | $48.29 | $48.42 | $48.42 | 31,011 |
| 2023-11-10 | $48.31 | $48.43 | $48.27 | $48.39 | $48.39 | 34,094 |
| 2023-11-09 | $48.37 | $48.44 | $48.16 | $48.22 | $48.22 | 112,065 |
| 2023-11-08 | $48.23 | $48.38 | $48.23 | $48.37 | $48.37 | 50,516 |
| 2023-11-07 | $48.02 | $48.23 | $48.02 | $48.11 | $48.11 | 32,796 |
| 2023-11-06 | $47.95 | $47.97 | $47.75 | $47.90 | $47.90 | 44,021 |
| 2023-11-03 | $48.03 | $48.05 | $47.88 | $47.95 | $47.95 | 41,638 |
| 2023-11-02 | $47.57 | $47.65 | $47.56 | $47.62 | $47.62 | 68,712 |
| 2023-11-01 | $47.18 | $47.32 | $47.17 | $47.29 | $47.29 | 33,201 |
| 2023-10-31 | $47.31 | $47.31 | $47.17 | $47.27 | $47.27 | 26,246 |
| 2023-10-30 | $47.37 | $47.37 | $47.22 | $47.22 | $47.22 | 56,548 |
| 2023-10-27 | $47.28 | $47.35 | $47.28 | $47.35 | $47.35 | 48,466 |
| 2023-10-26 | $47.32 | $47.45 | $47.31 | $47.38 | $47.38 | 111,192 |
| 2023-10-25 | $47.34 | $47.37 | $47.18 | $47.31 | $47.31 | 26,193 |
| 2023-10-24 | $47.39 | $47.46 | $47.19 | $47.46 | $47.46 | 81,993 |
| 2023-10-23 | $47.43 | $47.46 | $47.34 | $47.38 | $47.38 | 39,628 |
| 2023-10-20 | $47.39 | $47.43 | $47.35 | $47.41 | $47.41 | 29,398 |
| 2023-10-19 | $47.41 | $47.52 | $47.26 | $47.26 | $47.26 | 56,701 |
| 2023-10-18 | $47.55 | $47.69 | $47.50 | $47.63 | $47.63 | 43,534 |
| 2023-10-17 | $47.86 | $47.86 | $47.49 | $47.50 | $47.50 | 47,144 |
| 2023-10-16 | $48.00 | $48.00 | $47.74 | $47.81 | $47.81 | 14,353 |
| 2023-10-13 | $48.10 | $48.29 | $48.00 | $48.02 | $48.02 | 25,381 |
| 2023-10-12 | $48.18 | $48.18 | $47.99 | $48.00 | $48.00 | 18,308 |
| 2023-10-11 | $48.04 | $48.25 | $48.00 | $48.18 | $48.18 | 20,986 |
| 2023-10-10 | $47.53 | $47.83 | $47.53 | $47.70 | $47.70 | 36,676 |
| 2023-10-09 | $47.58 | $47.72 | $47.45 | $47.72 | $47.72 | 35,488 |
| 2023-10-06 | $47.34 | $47.49 | $47.30 | $47.31 | $47.31 | 21,310 |
| 2023-10-05 | $47.72 | $47.74 | $47.55 | $47.60 | $47.60 | 20,769 |
| 2023-10-04 | $47.50 | $47.70 | $47.45 | $47.69 | $47.69 | 63,476 |
| 2023-10-03 | $47.64 | $47.64 | $47.39 | $47.43 | $47.43 | 37,259 |
| 2023-10-02 | $47.88 | $47.88 | $47.60 | $47.65 | $47.65 | 14,819 |
| 2023-09-29 | $48.05 | $48.09 | $47.87 | $47.95 | $47.82 | 28,916 |
| 2023-09-28 | $48.04 | $48.05 | $47.90 | $47.99 | $47.99 | 35,338 |
| 2023-09-27 | $48.16 | $48.23 | $48.06 | $48.06 | $48.06 | 45,934 |
| 2023-09-26 | $48.29 | $48.29 | $48.10 | $48.23 | $48.23 | 23,379 |
| 2023-09-25 | $48.47 | $48.47 | $48.23 | $48.26 | $48.26 | 25,782 |
| 2023-09-22 | $48.63 | $48.67 | $48.51 | $48.62 | $48.62 | 28,918 |
| 2023-09-21 | $48.82 | $48.82 | $48.50 | $48.56 | $48.56 | 51,515 |
| 2023-09-20 | $49.00 | $49.01 | $48.87 | $48.97 | $48.97 | 16,349 |
| 2023-09-19 | $48.98 | $49.00 | $48.79 | $48.96 | $48.96 | 19,158 |
| 2023-09-18 | $48.97 | $49.06 | $48.93 | $49.04 | $49.04 | 16,644 |
| 2023-09-15 | $48.87 | $49.00 | $48.86 | $48.97 | $48.97 | 25,734 |
| 2023-09-14 | $49.11 | $49.11 | $48.90 | $48.95 | $48.95 | 21,421 |
| 2023-09-13 | $49.07 | $49.19 | $49.06 | $49.15 | $49.15 | 31,314 |
| 2023-09-12 | $49.11 | $49.15 | $48.97 | $49.08 | $49.08 | 6,592 |
| 2023-09-11 | $49.14 | $49.17 | $49.06 | $49.14 | $49.14 | 17,092 |
| 2023-09-08 | $49.13 | $49.17 | $49.06 | $49.15 | $49.15 | 21,020 |
| 2023-09-07 | $49.18 | $49.18 | $48.98 | $48.98 | $48.98 | 20,809 |
| 2023-09-06 | $49.19 | $49.19 | $49.11 | $49.15 | $49.15 | 34,764 |
| 2023-09-05 | $49.26 | $49.26 | $49.05 | $49.18 | $49.18 | 20,184 |
| 2023-09-01 | $49.36 | $49.36 | $49.15 | $49.18 | $49.18 | 28,508 |
| 2023-08-31 | $49.36 | $49.41 | $49.27 | $49.32 | $49.20 | 10,092 |
| 2023-08-30 | $49.43 | $49.43 | $49.27 | $49.29 | $49.17 | 15,860 |
| 2023-08-29 | $49.26 | $49.41 | $49.18 | $49.30 | $49.18 | 33,538 |
| 2023-08-28 | $49.16 | $49.19 | $49.09 | $49.19 | $49.19 | 16,913 |
| 2023-08-25 | $49.22 | $49.22 | $49.05 | $49.13 | $49.13 | 14,071 |
| 2023-08-24 | $49.15 | $49.21 | $49.14 | $49.15 | $49.15 | 22,795 |
| 2023-08-23 | $49.18 | $49.27 | $49.17 | $49.22 | $49.22 | 33,192 |
| 2023-08-22 | $49.22 | $49.22 | $49.10 | $49.10 | $49.10 | 21,614 |
| 2023-08-21 | $49.25 | $49.25 | $49.11 | $49.11 | $49.11 | 12,546 |
| 2023-08-18 | $49.39 | $49.41 | $49.29 | $49.29 | $49.29 | 29,328 |
| 2023-08-17 | $49.48 | $49.49 | $49.37 | $49.37 | $49.37 | 18,482 |
| 2023-08-16 | $49.60 | $49.61 | $49.47 | $49.48 | $49.48 | 19,079 |
| 2023-08-15 | $49.55 | $49.63 | $49.53 | $49.53 | $49.53 | 59,583 |
| 2023-08-14 | $49.65 | $49.65 | $49.50 | $49.65 | $49.65 | 42,790 |
| 2023-08-11 | $49.54 | $49.59 | $49.49 | $49.50 | $49.50 | 14,419 |
| 2023-08-10 | $49.71 | $49.75 | $49.50 | $49.51 | $49.51 | 482,494 |
| 2023-08-09 | $49.53 | $49.68 | $49.53 | $49.68 | $49.68 | 17,152 |
| 2023-08-08 | $49.49 | $49.58 | $49.43 | $49.57 | $49.57 | 19,000 |
| 2023-08-07 | $49.49 | $49.49 | $49.35 | $49.37 | $49.37 | 18,108 |
| 2023-08-04 | $49.46 | $49.53 | $49.41 | $49.53 | $49.53 | 23,138 |
| 2023-08-03 | $49.43 | $49.43 | $49.30 | $49.32 | $49.32 | 11,586 |
| 2023-08-02 | $49.86 | $49.86 | $49.55 | $49.62 | $49.62 | 25,424 |
| 2023-08-01 | $49.85 | $49.86 | $49.72 | $49.80 | $49.80 | 84,149 |
| 2023-07-31 | $50.06 | $50.09 | $49.97 | $50.06 | $49.94 | 21,409 |
| 2023-07-28 | $50.20 | $50.20 | $49.96 | $50.04 | $50.04 | 15,557 |
| 2023-07-27 | $50.22 | $50.24 | $50.03 | $50.10 | $50.10 | 13,983 |
| 2023-07-26 | $50.24 | $50.35 | $50.22 | $50.33 | $50.33 | 53,736 |
| 2023-07-25 | $50.20 | $50.27 | $50.09 | $50.18 | $50.18 | 10,531 |
| 2023-07-24 | $50.31 | $50.34 | $50.17 | $50.24 | $50.24 | 23,605 |
| 2023-07-21 | $50.27 | $50.28 | $50.17 | $50.22 | $50.22 | 18,395 |
| 2023-07-20 | $50.34 | $50.34 | $50.15 | $50.15 | $50.15 | 7,007 |
| 2023-07-19 | $50.24 | $50.32 | $50.16 | $50.32 | $50.32 | 54,143 |
| 2023-07-18 | $50.13 | $50.16 | $50.03 | $50.13 | $50.13 | 18,797 |
| 2023-07-17 | $50.08 | $50.10 | $49.95 | $50.09 | $50.09 | 9,695 |
| 2023-07-14 | $49.98 | $50.04 | $49.94 | $50.03 | $50.03 | 19,999 |
| 2023-07-13 | $49.94 | $50.08 | $49.94 | $50.04 | $50.04 | 8,817 |
| 2023-07-12 | $49.99 | $49.99 | $49.81 | $49.81 | $49.81 | 26,410 |
| 2023-07-11 | $49.79 | $49.83 | $49.70 | $49.83 | $49.83 | 30,696 |
| 2023-07-10 | $49.78 | $49.86 | $49.71 | $49.79 | $49.79 | 46,431 |
| 2023-07-07 | $49.83 | $49.83 | $49.73 | $49.78 | $49.78 | 21,120 |
| 2023-07-06 | $49.89 | $49.89 | $49.69 | $49.77 | $49.77 | 17,059 |
| 2023-07-05 | $50.03 | $50.03 | $49.80 | $49.93 | $49.93 | 64,921 |
| 2023-07-03 | $49.97 | $49.99 | $49.89 | $49.97 | $49.97 | 20,267 |
| 2023-06-30 | $50.18 | $50.18 | $49.99 | $50.00 | $49.88 | 33,434 |
| 2023-06-29 | $50.02 | $50.07 | $49.98 | $49.99 | $49.87 | 62,951 |
| 2023-06-28 | $50.10 | $50.18 | $50.01 | $50.11 | $49.99 | 31,153 |
| 2023-06-27 | $50.21 | $50.21 | $49.99 | $50.05 | $49.93 | 20,216 |
| 2023-06-26 | $50.18 | $50.18 | $50.10 | $50.10 | $49.98 | 14,523 |
| 2023-06-23 | $50.13 | $50.14 | $50.06 | $50.11 | $49.99 | 10,531 |
| 2023-06-22 | $50.11 | $50.11 | $49.92 | $49.97 | $49.97 | 11,351 |
| 2023-06-21 | $50.10 | $50.10 | $49.94 | $50.04 | $50.04 | 21,149 |
| 2023-06-20 | $50.00 | $50.08 | $49.96 | $50.04 | $50.04 | 16,318 |
| 2023-06-16 | $50.00 | $50.00 | $49.87 | $49.95 | $49.95 | 11,350 |
| 2023-06-15 | $49.89 | $49.99 | $49.81 | $49.89 | $49.89 | 14,564 |
| 2023-06-14 | $49.86 | $49.88 | $49.71 | $49.88 | $49.88 | 22,774 |
| 2023-06-13 | $49.84 | $49.87 | $49.69 | $49.81 | $49.81 | 47,783 |
| 2023-06-12 | $49.82 | $49.83 | $49.67 | $49.83 | $49.83 | 24,869 |
| 2023-06-09 | $49.71 | $49.72 | $49.65 | $49.65 | $49.65 | 9,549 |
| 2023-06-08 | $49.76 | $49.82 | $49.63 | $49.82 | $49.82 | 24,591 |
| 2023-06-07 | $49.84 | $49.84 | $49.59 | $49.72 | $49.72 | 11,071 |
| 2023-06-06 | $49.83 | $49.83 | $49.69 | $49.81 | $49.81 | 27,648 |
| 2023-06-05 | $49.59 | $49.80 | $49.59 | $49.77 | $49.77 | 21,500 |
| 2023-06-02 | $49.85 | $49.85 | $49.53 | $49.60 | $49.60 | 30,717 |
| 2023-06-01 | $49.80 | $49.81 | $49.68 | $49.71 | $49.71 | 17,000 |
| 2023-05-31 | $49.67 | $49.81 | $49.67 | $49.79 | $49.66 | 65,191 |
| 2023-05-30 | $49.43 | $49.65 | $49.39 | $49.61 | $49.48 | 13,354 |
| 2023-05-26 | $49.36 | $49.38 | $49.26 | $49.37 | $49.37 | 16,424 |
| 2023-05-25 | $49.31 | $49.35 | $49.20 | $49.22 | $49.22 | 26,674 |
| 2023-05-24 | $49.28 | $49.31 | $49.18 | $49.23 | $49.23 | 27,511 |
| 2023-05-23 | $49.45 | $49.45 | $49.27 | $49.27 | $49.27 | 30,248 |
| 2023-05-22 | $49.42 | $49.48 | $49.31 | $49.31 | $49.31 | 32,393 |
| 2023-05-19 | $49.48 | $49.60 | $49.44 | $49.52 | $49.52 | 21,934 |
| 2023-05-18 | $49.84 | $49.84 | $49.60 | $49.62 | $49.62 | 20,605 |
| 2023-05-17 | $50.08 | $50.08 | $49.79 | $49.97 | $49.97 | 17,133 |
| 2023-05-16 | $50.09 | $50.09 | $49.97 | $50.04 | $50.04 | 24,901 |
| 2023-05-15 | $50.11 | $50.15 | $50.06 | $50.12 | $50.12 | 20,840 |
| 2023-05-12 | $50.25 | $50.27 | $50.10 | $50.11 | $50.11 | 5,667 |
| 2023-05-11 | $50.24 | $50.29 | $50.14 | $50.23 | $50.23 | 3,469 |
| 2023-05-10 | $50.24 | $50.24 | $50.15 | $50.21 | $50.21 | 21,714 |
| 2023-05-09 | $50.20 | $50.21 | $50.09 | $50.14 | $50.14 | 7,862 |
| 2023-05-08 | $50.05 | $50.14 | $50.05 | $50.07 | $50.07 | 8,064 |
| 2023-05-05 | $50.22 | $50.24 | $50.07 | $50.19 | $50.19 | 15,122 |
| 2023-05-04 | $50.15 | $50.25 | $50.15 | $50.18 | $50.18 | 3,972 |
| 2023-05-03 | $50.09 | $50.13 | $50.03 | $50.11 | $50.11 | 9,905 |
| 2023-05-02 | $50.07 | $50.09 | $49.98 | $50.08 | $50.08 | 11,812 |
| 2023-05-01 | $50.01 | $50.01 | $49.88 | $49.91 | $49.91 | 13,665 |
| 2023-04-28 | $50.37 | $50.37 | $50.06 | $50.15 | $50.04 | 29,660 |
| 2023-04-27 | $50.15 | $50.15 | $49.97 | $50.03 | $49.91 | 20,915 |
| 2023-04-26 | $50.27 | $50.27 | $50.00 | $50.08 | $49.96 | 29,024 |
| 2023-04-25 | $50.12 | $50.27 | $50.05 | $50.24 | $50.12 | 25,238 |
| 2023-04-24 | $50.03 | $50.10 | $50.00 | $50.07 | $49.95 | 11,011 |
| 2023-04-21 | $50.05 | $50.05 | $49.84 | $49.94 | $49.82 | 8,910 |
| 2023-04-20 | $49.98 | $50.05 | $49.92 | $49.99 | $49.87 | 26,487 |
| 2023-04-19 | $49.77 | $49.99 | $49.75 | $49.85 | $49.74 | 33,771 |
| 2023-04-18 | $50.31 | $50.31 | $50.06 | $50.06 | $49.95 | 28,079 |
| 2023-04-17 | $50.54 | $50.58 | $50.41 | $50.41 | $50.30 | 8,309 |
| 2023-04-14 | $50.61 | $50.63 | $50.44 | $50.52 | $50.52 | 27,673 |
| 2023-04-13 | $50.77 | $50.80 | $50.61 | $50.67 | $50.67 | 12,431 |
| 2023-04-12 | $50.79 | $50.79 | $50.59 | $50.79 | $50.79 | 25,959 |
| 2023-04-11 | $50.65 | $50.69 | $50.53 | $50.68 | $50.68 | 14,128 |
| 2023-04-10 | $50.66 | $50.66 | $50.46 | $50.56 | $50.56 | 19,380 |
| 2023-04-06 | $50.47 | $50.64 | $50.47 | $50.64 | $50.64 | 20,494 |
| 2023-04-05 | $50.63 | $50.66 | $50.53 | $50.62 | $50.62 | 28,951 |
| 2023-04-04 | $50.31 | $50.42 | $50.20 | $50.37 | $50.37 | 27,488 |
| 2023-04-03 | $50.27 | $50.31 | $50.19 | $50.26 | $50.26 | 29,997 |
| 2023-03-31 | $50.32 | $50.35 | $50.26 | $50.35 | $50.23 | 31,164 |
| 2023-03-30 | $50.19 | $50.28 | $50.07 | $50.22 | $50.11 | 13,223 |
| 2023-03-29 | $50.08 | $50.16 | $49.98 | $50.07 | $49.95 | 4,431 |
| 2023-03-28 | $49.97 | $50.09 | $49.91 | $50.03 | $49.91 | 43,646 |
| 2023-03-27 | $49.98 | $50.03 | $49.85 | $49.95 | $49.84 | 13,886 |
| 2023-03-24 | $50.08 | $50.12 | $49.84 | $50.02 | $49.90 | 17,613 |
| 2023-03-23 | $49.94 | $50.08 | $49.87 | $49.92 | $49.80 | 17,502 |
| 2023-03-22 | $49.78 | $49.98 | $49.65 | $49.92 | $49.80 | 12,594 |
| 2023-03-21 | $49.80 | $49.80 | $49.55 | $49.66 | $49.54 | 6,910 |
| 2023-03-20 | $49.85 | $49.88 | $49.71 | $49.74 | $49.62 | 16,945 |
| 2023-03-17 | $49.98 | $50.08 | $49.89 | $50.00 | $50.00 | 27,333 |
| 2023-03-16 | $49.81 | $49.93 | $49.65 | $49.72 | $49.72 | 14,418 |
| 2023-03-15 | $49.88 | $50.02 | $49.68 | $49.83 | $49.83 | 7,708 |
| 2023-03-14 | $49.70 | $49.70 | $49.45 | $49.51 | $49.51 | 7,020 |
| 2023-03-13 | $49.71 | $49.77 | $49.58 | $49.70 | $49.70 | 62,779 |
| 2023-03-10 | $49.50 | $49.60 | $49.42 | $49.44 | $49.44 | 11,871 |
| 2023-03-09 | $49.23 | $49.38 | $49.20 | $49.31 | $49.31 | 15,047 |
| 2023-03-08 | $49.21 | $49.24 | $49.11 | $49.22 | $49.22 | 13,615 |
| 2023-03-07 | $49.21 | $49.24 | $49.07 | $49.20 | $49.20 | 11,955 |
| 2023-03-06 | $49.20 | $49.21 | $49.08 | $49.21 | $49.21 | 14,096 |
| 2023-03-03 | $49.12 | $49.28 | $49.06 | $49.24 | $49.24 | 38,512 |
| 2023-03-02 | $49.02 | $49.15 | $48.95 | $49.15 | $49.15 | 41,648 |
| 2023-03-01 | $49.18 | $49.21 | $49.09 | $49.12 | $49.12 | 8,828 |
| 2023-02-28 | $49.31 | $49.42 | $49.28 | $49.35 | $49.23 | 10,550 |
| 2023-02-27 | $49.27 | $49.37 | $49.24 | $49.35 | $49.23 | 12,192 |
| 2023-02-24 | $49.20 | $49.33 | $49.16 | $49.24 | $49.24 | 21,433 |
| 2023-02-23 | $49.27 | $49.38 | $49.27 | $49.33 | $49.33 | 17,240 |
| 2023-02-22 | $49.34 | $49.40 | $49.20 | $49.20 | $49.20 | 12,492 |
| 2023-02-21 | $49.26 | $49.38 | $49.15 | $49.16 | $49.16 | 20,367 |
| 2023-02-17 | $49.57 | $49.57 | $49.37 | $49.48 | $49.48 | 27,887 |
| 2023-02-16 | $49.90 | $49.90 | $49.56 | $49.66 | $49.66 | 15,858 |
| 2023-02-15 | $50.10 | $50.17 | $49.90 | $50.00 | $50.00 | 44,861 |
| 2023-02-14 | $50.15 | $50.18 | $49.96 | $50.18 | $50.18 | 91,319 |
| 2023-02-13 | $50.23 | $50.29 | $50.15 | $50.22 | $50.22 | 16,940 |
| 2023-02-10 | $50.35 | $50.35 | $50.23 | $50.23 | $50.23 | 20,575 |
| 2023-02-09 | $50.26 | $50.47 | $50.23 | $50.26 | $50.26 | 58,446 |
| 2023-02-08 | $50.32 | $50.38 | $50.13 | $50.25 | $50.25 | 58,531 |
| 2023-02-07 | $50.35 | $50.40 | $50.23 | $50.28 | $50.28 | 39,220 |
| 2023-02-06 | $50.39 | $50.53 | $50.27 | $50.34 | $50.34 | 26,528 |
| 2023-02-03 | $50.61 | $50.61 | $50.45 | $50.57 | $50.57 | 9,029 |
| 2023-02-02 | $50.81 | $50.81 | $50.70 | $50.78 | $50.78 | 17,364 |
| 2023-02-01 | $50.58 | $50.70 | $50.49 | $50.66 | $50.66 | 16,704 |
| 2023-01-31 | $50.58 | $50.58 | $50.47 | $50.57 | $50.47 | 19,591 |
| 2023-01-30 | $50.58 | $50.58 | $50.39 | $50.46 | $50.35 | 7,078 |
| 2023-01-27 | $50.48 | $50.52 | $50.40 | $50.52 | $50.52 | 14,300 |
| 2023-01-26 | $50.55 | $50.61 | $50.47 | $50.57 | $50.57 | 13,346 |
| 2023-01-25 | $50.46 | $50.59 | $50.43 | $50.58 | $50.58 | 26,957 |
| 2023-01-24 | $50.45 | $50.55 | $50.44 | $50.55 | $50.55 | 12,155 |
| 2023-01-23 | $50.51 | $50.54 | $50.38 | $50.45 | $50.45 | 23,153 |
| 2023-01-20 | $50.58 | $50.59 | $50.45 | $50.52 | $50.52 | 30,355 |
| 2023-01-19 | $50.47 | $50.62 | $50.47 | $50.62 | $50.62 | 13,171 |
| 2023-01-18 | $50.51 | $50.57 | $50.46 | $50.57 | $50.57 | 19,000 |
| 2023-01-17 | $50.26 | $50.36 | $50.19 | $50.35 | $50.35 | 46,868 |
| 2023-01-13 | $50.21 | $50.32 | $50.20 | $50.27 | $50.27 | 16,307 |
| 2023-01-12 | $50.22 | $50.25 | $50.07 | $50.25 | $50.25 | 27,890 |
| 2023-01-11 | $49.94 | $50.08 | $49.89 | $49.98 | $49.98 | 164,162 |
| 2023-01-10 | $49.90 | $49.90 | $49.76 | $49.82 | $49.82 | 13,921 |
| 2023-01-09 | $49.77 | $49.87 | $49.63 | $49.85 | $49.85 | 27,685 |
| 2023-01-06 | $49.50 | $49.70 | $49.46 | $49.56 | $49.56 | 38,977 |
| 2023-01-05 | $49.38 | $49.50 | $49.23 | $49.33 | $49.33 | 38,217 |
| 2023-01-04 | $49.35 | $49.45 | $49.33 | $49.40 | $49.40 | 9,374 |
| 2023-01-03 | $49.31 | $49.31 | $49.06 | $49.09 | $49.09 | 48,297 |
| 2022-12-30 | $49.05 | $49.12 | $48.93 | $48.93 | $48.93 | 128,664 |
| 2022-12-29 | $49.02 | $49.13 | $49.00 | $49.08 | $49.08 | 113,320 |
| 2022-12-28 | $49.19 | $49.20 | $48.99 | $49.00 | $49.00 | 37,521 |
| 2022-12-27 | $49.07 | $49.13 | $48.93 | $49.08 | $49.08 | 44,334 |
| 2022-12-23 | $49.04 | $49.24 | $49.04 | $49.24 | $49.24 | 48,537 |
| 2022-12-22 | $49.32 | $49.33 | $49.13 | $49.15 | $49.15 | 79,896 |
| 2022-12-21 | $49.25 | $49.42 | $49.21 | $49.33 | $49.33 | 109,679 |
| 2022-12-20 | $49.40 | $49.41 | $49.25 | $49.31 | $49.31 | 35,105 |
| 2022-12-19 | $49.48 | $49.52 | $49.37 | $49.50 | $49.50 | 63,355 |
| 2022-12-16 | $49.59 | $49.67 | $49.36 | $49.47 | $49.47 | 24,203 |
| 2022-12-15 | $49.64 | $49.88 | $49.51 | $49.70 | $49.70 | 157,818 |
| 2022-12-14 | $49.63 | $49.83 | $49.59 | $49.66 | $49.55 | 44,138 |
| 2022-12-13 | $49.75 | $49.81 | $49.52 | $49.65 | $49.54 | 68,763 |
| 2022-12-12 | $49.64 | $49.80 | $49.48 | $49.56 | $49.44 | 62,809 |
| 2022-12-09 | $49.71 | $49.72 | $49.55 | $49.64 | $49.53 | 62,586 |
| 2022-12-08 | $49.56 | $49.84 | $49.56 | $49.69 | $49.58 | 126,450 |
| 2022-12-07 | $49.60 | $49.72 | $49.53 | $49.59 | $49.48 | 109,466 |
| 2022-12-06 | $49.49 | $49.63 | $49.49 | $49.50 | $49.39 | 72,051 |
| 2022-12-05 | $49.40 | $49.55 | $49.40 | $49.53 | $49.42 | 40,166 |
| 2022-12-02 | $49.40 | $49.59 | $49.39 | $49.50 | $49.50 | 26,195 |
| 2022-12-01 | $49.31 | $49.57 | $49.31 | $49.51 | $49.51 | 17,663 |
| 2022-11-30 | $49.30 | $49.51 | $49.26 | $49.47 | $49.35 | 43,154 |
| 2022-11-29 | $49.14 | $49.31 | $49.14 | $49.28 | $49.17 | 32,638 |
| 2022-11-28 | $49.19 | $49.26 | $49.05 | $49.20 | $49.09 | 166,028 |
| 2022-11-25 | $49.11 | $49.18 | $49.11 | $49.17 | $49.06 | 3,038 |
| 2022-11-23 | $48.99 | $49.19 | $48.98 | $49.18 | $49.07 | 45,261 |
| 2022-11-22 | $48.94 | $49.02 | $48.82 | $48.94 | $48.83 | 41,942 |
| 2022-11-21 | $48.96 | $48.96 | $48.80 | $48.85 | $48.85 | 28,343 |
| 2022-11-18 | $48.92 | $48.92 | $48.75 | $48.80 | $48.80 | 23,127 |
| 2022-11-17 | $48.74 | $48.90 | $48.70 | $48.80 | $48.80 | 29,224 |
| 2022-11-16 | $48.47 | $48.80 | $48.47 | $48.80 | $48.80 | 19,035 |
| 2022-11-15 | $48.21 | $48.50 | $48.21 | $48.40 | $48.40 | 24,998 |
| 2022-11-14 | $48.26 | $48.28 | $48.13 | $48.13 | $48.13 | 47,369 |
| 2022-11-11 | $48.25 | $48.33 | $48.15 | $48.28 | $48.28 | 23,486 |
| 2022-11-10 | $48.13 | $48.30 | $48.00 | $48.22 | $48.22 | 33,347 |
| 2022-11-09 | $47.54 | $47.65 | $47.49 | $47.63 | $47.63 | 76,802 |
| 2022-11-08 | $47.43 | $47.60 | $47.36 | $47.60 | $47.60 | 559,224 |
| 2022-11-07 | $47.46 | $47.46 | $47.20 | $47.35 | $47.35 | 109,660 |
| 2022-11-04 | $47.40 | $47.40 | $47.12 | $47.31 | $47.31 | 32,772 |
| 2022-11-03 | $47.39 | $47.43 | $47.18 | $47.25 | $47.25 | 32,803 |
| 2022-11-02 | $47.40 | $47.51 | $47.28 | $47.51 | $47.51 | 26,315 |
| 2022-11-01 | $47.39 | $47.39 | $47.25 | $47.37 | $47.37 | 18,151 |
| 2022-10-31 | $47.37 | $47.38 | $47.21 | $47.30 | $47.21 | 10,097 |
| 2022-10-28 | $47.30 | $47.31 | $47.20 | $47.23 | $47.23 | 12,637 |
| 2022-10-27 | $47.27 | $47.35 | $47.19 | $47.25 | $47.25 | 29,977 |
| 2022-10-26 | $47.24 | $47.36 | $47.11 | $47.14 | $47.14 | 62,098 |
| 2022-10-25 | $47.29 | $47.47 | $47.20 | $47.20 | $47.20 | 50,273 |
| 2022-10-24 | $47.37 | $47.47 | $47.27 | $47.27 | $47.27 | 26,883 |
| 2022-10-21 | $47.82 | $47.82 | $47.48 | $47.48 | $47.48 | 9,575 |
| 2022-10-20 | $48.02 | $48.02 | $47.79 | $47.87 | $47.87 | 12,098 |
| 2022-10-19 | $48.02 | $48.04 | $47.80 | $48.02 | $48.02 | 40,981 |
| 2022-10-18 | $48.07 | $48.20 | $48.03 | $48.13 | $48.13 | 24,616 |
| 2022-10-17 | $48.03 | $48.15 | $47.94 | $47.94 | $47.94 | 43,191 |
| 2022-10-14 | $48.09 | $48.20 | $47.98 | $48.07 | $48.07 | 18,684 |
| 2022-10-13 | $47.83 | $48.05 | $47.80 | $47.98 | $47.98 | 30,580 |
| 2022-10-12 | $48.25 | $48.32 | $48.22 | $48.24 | $48.24 | 31,871 |
| 2022-10-11 | $48.15 | $48.23 | $48.07 | $48.09 | $48.09 | 20,204 |
| 2022-10-10 | $48.02 | $48.20 | $47.92 | $48.01 | $48.01 | 29,505 |
| 2022-10-07 | $48.14 | $48.22 | $48.00 | $48.11 | $48.11 | 36,148 |
| 2022-10-06 | $48.15 | $48.26 | $48.10 | $48.13 | $48.13 | 231,950 |
| 2022-10-05 | $48.07 | $48.21 | $48.07 | $48.12 | $48.12 | 91,694 |
| 2022-10-04 | $48.06 | $48.23 | $48.05 | $48.07 | $48.07 | 50,108 |
| 2022-10-03 | $47.83 | $47.91 | $47.74 | $47.80 | $47.80 | 488,835 |
| 2022-09-30 | $47.84 | $47.85 | $47.65 | $47.67 | $47.67 | 36,561 |
| 2022-09-29 | $47.80 | $47.85 | $47.77 | $47.81 | $47.81 | 18,536 |
| 2022-09-28 | $47.90 | $47.96 | $47.71 | $47.89 | $47.89 | 271,613 |
| 2022-09-27 | $47.81 | $47.86 | $47.78 | $47.84 | $47.84 | 26,995 |
| 2022-09-26 | $48.15 | $48.16 | $47.95 | $47.98 | $47.98 | 49,666 |
| 2022-09-23 | $48.36 | $48.36 | $48.21 | $48.21 | $48.21 | 24,892 |
| 2022-09-22 | $48.49 | $48.52 | $48.35 | $48.35 | $48.35 | 270,085 |
| 2022-09-21 | $48.65 | $48.69 | $48.48 | $48.66 | $48.66 | 27,935 |
| 2022-09-20 | $48.76 | $48.78 | $48.61 | $48.61 | $48.61 | 46,134 |
| 2022-09-19 | $48.94 | $48.98 | $48.90 | $48.91 | $48.91 | 27,641 |
| 2022-09-16 | $49.00 | $49.03 | $48.91 | $48.95 | $48.95 | 35,000 |
| 2022-09-15 | $49.04 | $49.09 | $49.00 | $49.00 | $49.00 | 22,721 |
| 2022-09-14 | $49.12 | $49.15 | $49.05 | $49.05 | $49.05 | 28,416 |
| 2022-09-13 | $49.38 | $49.38 | $49.14 | $49.17 | $49.17 | 83,592 |
| 2022-09-12 | $49.38 | $49.43 | $49.33 | $49.37 | $49.37 | 30,988 |
| 2022-09-09 | $49.21 | $49.38 | $49.21 | $49.38 | $49.38 | 16,952 |
| 2022-09-08 | $49.30 | $49.32 | $49.25 | $49.25 | $49.25 | 29,753 |
| 2022-09-07 | $49.42 | $49.42 | $49.30 | $49.37 | $49.37 | 83,685 |
| 2022-09-06 | $49.43 | $49.43 | $49.31 | $49.35 | $49.35 | 29,686 |
| 2022-09-02 | $49.61 | $49.61 | $49.55 | $49.60 | $49.60 | 44,964 |
| 2022-09-01 | $49.50 | $49.52 | $49.37 | $49.46 | $49.46 | 92,220 |
| 2022-08-31 | $49.78 | $49.84 | $49.76 | $49.78 | $49.68 | 76,611 |
| 2022-08-30 | $49.87 | $49.87 | $49.75 | $49.78 | $49.68 | 79,342 |
| 2022-08-29 | $50.00 | $50.00 | $49.82 | $49.87 | $49.77 | 33,164 |
| 2022-08-26 | $50.05 | $50.07 | $50.00 | $50.00 | $49.90 | 210,668 |
| 2022-08-25 | $50.08 | $50.17 | $50.07 | $50.07 | $49.97 | 10,562 |
| 2022-08-24 | $50.18 | $50.19 | $50.07 | $50.09 | $49.99 | 36,813 |
| 2022-08-23 | $50.26 | $50.27 | $50.14 | $50.21 | $50.11 | 29,158 |
| 2022-08-22 | $50.27 | $50.29 | $50.21 | $50.23 | $50.13 | 16,905 |
| 2022-08-19 | $50.37 | $50.37 | $50.31 | $50.33 | $50.33 | 14,304 |
| 2022-08-18 | $50.60 | $50.60 | $50.48 | $50.50 | $50.50 | 21,718 |
| 2022-08-17 | $50.69 | $50.72 | $50.54 | $50.59 | $50.59 | 138,171 |
| 2022-08-16 | $50.98 | $50.98 | $50.81 | $50.81 | $50.81 | 85,890 |
| 2022-08-15 | $50.91 | $50.98 | $50.91 | $50.97 | $50.97 | 58,174 |
| 2022-08-12 | $50.87 | $50.96 | $50.86 | $50.92 | $50.92 | 13,246 |
| 2022-08-11 | $50.94 | $51.00 | $50.81 | $50.81 | $50.81 | 19,171 |
| 2022-08-10 | $51.02 | $51.03 | $50.89 | $50.95 | $50.95 | 131,638 |
| 2022-08-09 | $50.88 | $50.92 | $50.86 | $50.90 | $50.90 | 8,094 |
| 2022-08-08 | $51.00 | $51.00 | $50.94 | $50.96 | $50.96 | 22,184 |
| 2022-08-05 | $50.99 | $50.99 | $50.82 | $50.90 | $50.90 | 17,123 |
| 2022-08-04 | $51.11 | $51.18 | $51.11 | $51.12 | $51.12 | 98,180 |
| 2022-08-03 | $51.07 | $51.14 | $50.99 | $51.14 | $51.14 | 15,501 |
| 2022-08-02 | $51.17 | $51.17 | $51.01 | $51.03 | $51.03 | 23,347 |
| 2022-08-01 | $51.12 | $51.15 | $51.05 | $51.11 | $51.11 | 98,202 |
| 2022-07-29 | $51.08 | $51.08 | $51.00 | $51.03 | $50.95 | 65,054 |
| 2022-07-28 | $50.97 | $51.08 | $50.95 | $50.99 | $50.91 | 41,532 |
| 2022-07-27 | $50.90 | $50.93 | $50.84 | $50.84 | $50.76 | 70,971 |
| 2022-07-26 | $50.77 | $50.81 | $50.75 | $50.77 | $50.69 | 33,094 |
| 2022-07-25 | $50.67 | $50.75 | $50.64 | $50.74 | $50.66 | 12,750 |
| 2022-07-22 | $51.01 | $51.01 | $50.75 | $50.78 | $50.70 | 27,051 |
| 2022-07-21 | $50.60 | $50.61 | $50.56 | $50.60 | $50.52 | 43,297 |
| 2022-07-20 | $50.67 | $50.67 | $50.48 | $50.55 | $50.47 | 56,452 |
| 2022-07-19 | $50.44 | $50.47 | $50.35 | $50.47 | $50.39 | 177,072 |
| 2022-07-18 | $50.50 | $50.56 | $50.45 | $50.46 | $50.38 | 14,718 |
| 2022-07-15 | $50.35 | $50.53 | $50.35 | $50.47 | $50.39 | 90,768 |
| 2022-07-14 | $50.32 | $50.53 | $50.28 | $50.45 | $50.37 | 31,681 |
| 2022-07-13 | $50.39 | $50.44 | $50.36 | $50.36 | $50.28 | 7,569 |
| 2022-07-12 | $50.45 | $50.49 | $50.42 | $50.44 | $50.36 | 31,202 |
| 2022-07-11 | $50.33 | $50.37 | $50.29 | $50.32 | $50.24 | 28,759 |
| 2022-07-08 | $50.29 | $50.29 | $50.15 | $50.23 | $50.15 | 26,824 |
| 2022-07-07 | $50.39 | $50.39 | $50.17 | $50.19 | $50.11 | 38,904 |
| 2022-07-06 | $50.38 | $50.38 | $50.19 | $50.23 | $50.15 | 19,981 |
| 2022-07-05 | $50.18 | $50.21 | $50.10 | $50.19 | $50.11 | 50,028 |
| 2022-07-01 | $50.10 | $50.20 | $50.02 | $50.05 | $49.98 | 12,006 |
| 2022-06-30 | $49.95 | $50.01 | $49.84 | $49.84 | $49.68 | 42,435 |
| 2022-06-29 | $49.62 | $49.69 | $49.50 | $49.63 | $49.47 | 163,851 |
| 2022-06-28 | $49.49 | $49.58 | $49.49 | $49.58 | $49.42 | 21,256 |
| 2022-06-27 | $49.52 | $49.62 | $49.52 | $49.60 | $49.44 | 10,158 |
| 2022-06-24 | $49.57 | $49.67 | $49.52 | $49.54 | $49.38 | 74,148 |
| 2022-06-23 | $49.54 | $49.67 | $49.53 | $49.53 | $49.37 | 45,837 |
| 2022-06-22 | $49.35 | $49.60 | $49.35 | $49.52 | $49.36 | 81,536 |
| 2022-06-21 | $49.35 | $49.36 | $49.28 | $49.31 | $49.15 | 67,166 |
| 2022-06-17 | $49.43 | $49.43 | $49.28 | $49.34 | $49.18 | 28,294 |
| 2022-06-16 | $49.16 | $49.45 | $49.16 | $49.38 | $49.23 | 37,066 |
| 2022-06-15 | $49.32 | $49.52 | $49.32 | $49.43 | $49.28 | 45,283 |
| 2022-06-14 | $49.44 | $49.45 | $49.24 | $49.25 | $49.10 | 18,014 |
| 2022-06-13 | $50.03 | $50.03 | $49.28 | $49.39 | $49.24 | 73,960 |
| 2022-06-10 | $50.36 | $50.36 | $50.23 | $50.24 | $50.08 | 67,334 |
| 2022-06-09 | $50.49 | $50.49 | $50.40 | $50.47 | $50.31 | 29,004 |
| 2022-06-08 | $50.56 | $50.63 | $50.56 | $50.60 | $50.44 | 37,185 |
| 2022-06-07 | $50.82 | $50.82 | $50.67 | $50.67 | $50.51 | 44,901 |
| 2022-06-06 | $50.86 | $50.86 | $50.75 | $50.76 | $50.60 | 30,179 |
| 2022-06-03 | $50.73 | $50.81 | $50.73 | $50.81 | $50.65 | 44,014 |
| 2022-06-02 | $50.95 | $50.95 | $50.81 | $50.85 | $50.69 | 7,044 |
| 2022-06-01 | $50.79 | $50.82 | $50.69 | $50.82 | $50.66 | 71,820 |
| 2022-05-31 | $50.66 | $50.88 | $50.66 | $50.80 | $50.56 | 157,010 |
| 2022-05-27 | $50.84 | $50.85 | $50.73 | $50.85 | $50.61 | 98,544 |
| 2022-05-26 | $50.46 | $50.57 | $50.46 | $50.56 | $50.33 | 33,394 |
| 2022-05-25 | $50.08 | $50.30 | $50.08 | $50.29 | $50.06 | 53,331 |
| 2022-05-24 | $49.73 | $49.93 | $49.73 | $49.89 | $49.65 | 89,714 |
| 2022-05-23 | $49.49 | $49.59 | $49.45 | $49.56 | $49.33 | 106,879 |
| 2022-05-20 | $49.34 | $49.54 | $49.34 | $49.48 | $49.25 | 121,020 |
| 2022-05-19 | $49.52 | $49.52 | $49.23 | $49.35 | $49.12 | 86,546 |
| 2022-05-18 | $49.27 | $49.30 | $49.13 | $49.15 | $48.92 | 55,265 |
| 2022-05-17 | $49.30 | $49.36 | $49.25 | $49.29 | $49.06 | 182,961 |
| 2022-05-16 | $49.44 | $49.50 | $49.37 | $49.43 | $49.20 | 70,984 |
| 2022-05-13 | $49.41 | $49.44 | $49.25 | $49.30 | $49.07 | 102,802 |
| 2022-05-12 | $49.58 | $49.59 | $49.51 | $49.53 | $49.30 | 54,820 |
| 2022-05-11 | $49.59 | $49.69 | $49.46 | $49.58 | $49.35 | 70,923 |
| 2022-05-10 | $49.87 | $49.87 | $49.47 | $49.59 | $49.36 | 53,463 |
| 2022-05-09 | $49.70 | $49.70 | $49.54 | $49.63 | $49.40 | 28,811 |
| 2022-05-06 | $49.75 | $49.85 | $49.64 | $49.69 | $49.46 | 62,583 |
| 2022-05-05 | $49.89 | $49.91 | $49.64 | $49.80 | $49.57 | 138,617 |
| 2022-05-04 | $49.77 | $50.01 | $49.76 | $49.97 | $49.74 | 376,180 |
| 2022-05-03 | $49.98 | $50.03 | $49.89 | $49.91 | $49.68 | 36,118 |
| 2022-05-02 | $49.89 | $50.03 | $49.78 | $49.85 | $49.62 | 50,994 |
| 2022-04-29 | $49.96 | $50.20 | $49.96 | $50.03 | $49.73 | 79,196 |
| 2022-04-28 | $49.92 | $50.12 | $49.92 | $50.07 | $49.78 | 41,436 |
| 2022-04-27 | $50.10 | $50.18 | $50.04 | $50.08 | $49.78 | 108,921 |
| 2022-04-26 | $50.17 | $50.18 | $50.08 | $50.17 | $49.87 | 51,756 |
| 2022-04-25 | $50.17 | $50.22 | $50.04 | $50.18 | $49.88 | 42,999 |
| 2022-04-22 | $50.07 | $50.20 | $50.07 | $50.14 | $49.84 | 33,699 |
| 2022-04-21 | $50.20 | $50.27 | $50.11 | $50.18 | $49.88 | 17,802 |
| 2022-04-20 | $50.19 | $50.29 | $50.16 | $50.23 | $49.93 | 17,551 |
| 2022-04-19 | $50.34 | $50.41 | $50.18 | $50.27 | $49.97 | 31,297 |
| 2022-04-18 | $50.51 | $50.54 | $50.41 | $50.48 | $50.17 | 24,084 |
| 2022-04-14 | $50.78 | $50.78 | $50.48 | $50.53 | $50.22 | 81,239 |
| 2022-04-13 | $50.71 | $50.85 | $50.69 | $50.69 | $50.39 | 102,620 |
| 2022-04-12 | $50.91 | $50.96 | $50.72 | $50.78 | $50.47 | 85,428 |
| 2022-04-11 | $51.06 | $51.08 | $50.91 | $50.91 | $50.61 | 11,312 |
| 2022-04-08 | $51.01 | $51.07 | $50.98 | $50.99 | $50.69 | 67,711 |
| 2022-04-07 | $51.27 | $51.30 | $51.12 | $51.20 | $50.89 | 20,354 |
| 2022-04-06 | $51.47 | $51.47 | $51.20 | $51.26 | $50.95 | 27,498 |
| 2022-04-05 | $51.47 | $51.53 | $51.43 | $51.46 | $51.15 | 174,081 |
| 2022-04-04 | $51.54 | $51.62 | $51.51 | $51.57 | $51.26 | 14,622 |
| 2022-04-01 | $51.45 | $51.58 | $51.44 | $51.52 | $51.21 | 288,183 |
| 2022-03-31 | $51.60 | $51.66 | $51.51 | $51.64 | $51.27 | 29,678 |
| 2022-03-30 | $51.49 | $51.57 | $51.47 | $51.57 | $51.20 | 17,117 |
| 2022-03-29 | $51.42 | $51.53 | $51.42 | $51.50 | $51.13 | 23,310 |
| 2022-03-28 | $51.57 | $51.61 | $51.41 | $51.47 | $51.10 | 20,215 |
| 2022-03-25 | $51.65 | $51.65 | $51.48 | $51.55 | $51.18 | 12,914 |
| 2022-03-24 | $51.74 | $51.79 | $51.68 | $51.72 | $51.34 | 19,871 |
| 2022-03-23 | $51.96 | $51.96 | $51.81 | $51.87 | $51.49 | 19,740 |
| 2022-03-22 | $52.07 | $52.07 | $51.90 | $51.92 | $51.55 | 25,231 |
| 2022-03-21 | $52.13 | $52.16 | $51.99 | $52.04 | $51.67 | 19,597 |
| 2022-03-18 | $52.27 | $52.31 | $52.20 | $52.26 | $51.89 | 18,985 |
| 2022-03-17 | $52.19 | $52.32 | $52.14 | $52.25 | $51.88 | 15,113 |
| 2022-03-16 | $52.16 | $52.22 | $52.03 | $52.11 | $51.73 | 21,129 |
| 2022-03-15 | $52.08 | $52.18 | $52.02 | $52.09 | $51.72 | 21,358 |
| 2022-03-14 | $52.36 | $52.40 | $52.20 | $52.25 | $51.88 | 24,880 |
| 2022-03-11 | $52.49 | $52.72 | $52.49 | $52.55 | $52.17 | 11,829 |
| 2022-03-10 | $52.71 | $52.83 | $52.63 | $52.63 | $52.25 | 10,428 |
| 2022-03-09 | $52.76 | $52.92 | $52.65 | $52.77 | $52.40 | 64,498 |
| 2022-03-08 | $52.89 | $52.92 | $52.78 | $52.85 | $52.48 | 57,522 |
| 2022-03-07 | $53.15 | $53.15 | $53.01 | $53.08 | $52.70 | 43,415 |
| 2022-03-04 | $53.06 | $53.27 | $53.06 | $53.24 | $52.86 | 18,386 |
| 2022-03-03 | $53.38 | $53.38 | $53.23 | $53.27 | $52.88 | 7,759 |
| 2022-03-02 | $53.40 | $53.47 | $53.19 | $53.19 | $52.81 | 15,281 |
| 2022-03-01 | $53.28 | $53.38 | $53.28 | $53.34 | $52.96 | 10,685 |
| 2022-02-28 | $53.35 | $53.45 | $53.24 | $53.30 | $52.85 | 17,048 |
| 2022-02-25 | $53.33 | $53.38 | $53.24 | $53.32 | $52.87 | 35,010 |
| 2022-02-24 | $53.44 | $53.52 | $53.32 | $53.48 | $53.03 | 25,949 |
| 2022-02-23 | $53.30 | $53.36 | $53.26 | $53.27 | $52.82 | 11,584 |
| 2022-02-22 | $53.38 | $53.38 | $53.21 | $53.21 | $52.76 | 27,094 |
| 2022-02-18 | $53.26 | $53.37 | $53.22 | $53.29 | $52.84 | 7,178 |
| 2022-02-17 | $53.21 | $53.28 | $53.16 | $53.23 | $52.78 | 10,511 |
| 2022-02-16 | $53.18 | $53.22 | $52.99 | $53.04 | $52.59 | 61,142 |
| 2022-02-15 | $53.09 | $53.24 | $53.09 | $53.20 | $52.75 | 18,098 |
| 2022-02-14 | $53.41 | $53.44 | $53.24 | $53.25 | $52.80 | 12,192 |
| 2022-02-11 | $53.57 | $53.57 | $53.35 | $53.35 | $52.90 | 15,578 |
| 2022-02-10 | $53.62 | $53.63 | $53.53 | $53.53 | $53.08 | 11,801 |
| 2022-02-09 | $53.80 | $53.80 | $53.68 | $53.76 | $53.31 | 11,543 |
| 2022-02-08 | $53.81 | $53.82 | $53.72 | $53.80 | $53.35 | 41,746 |
| 2022-02-07 | $53.83 | $53.92 | $53.83 | $53.91 | $53.46 | 13,180 |
| 2022-02-04 | $53.90 | $53.94 | $53.80 | $53.80 | $53.35 | 11,675 |
| 2022-02-03 | $53.95 | $54.02 | $53.90 | $53.90 | $53.45 | 43,645 |
| 2022-02-02 | $53.82 | $53.97 | $53.82 | $53.94 | $53.48 | 13,974 |
| 2022-02-01 | $53.74 | $53.88 | $53.73 | $53.76 | $53.31 | 11,766 |
| 2022-01-31 | $53.73 | $53.73 | $53.66 | $53.68 | $53.17 | 16,331 |
| 2022-01-28 | $53.88 | $53.88 | $53.75 | $53.80 | $53.29 | 21,867 |
| 2022-01-27 | $54.15 | $54.15 | $53.86 | $53.92 | $53.41 | 68,703 |
| 2022-01-26 | $54.23 | $54.25 | $54.01 | $54.03 | $53.51 | 27,272 |
| 2022-01-25 | $54.37 | $54.38 | $54.23 | $54.26 | $53.75 | 17,563 |
| 2022-01-24 | $54.43 | $54.46 | $54.31 | $54.31 | $53.79 | 26,343 |
| 2022-01-21 | $54.57 | $54.57 | $54.40 | $54.40 | $53.88 | 53,953 |
| 2022-01-20 | $54.54 | $54.59 | $54.46 | $54.46 | $53.94 | 23,135 |
| 2022-01-19 | $54.58 | $54.59 | $54.50 | $54.52 | $54.00 | 40,139 |
| 2022-01-18 | $54.75 | $54.75 | $54.59 | $54.59 | $54.07 | 21,734 |
| 2022-01-14 | $54.76 | $54.77 | $54.67 | $54.72 | $54.20 | 49,666 |
| 2022-01-13 | $54.77 | $54.81 | $54.72 | $54.78 | $54.26 | 64,043 |
| 2022-01-12 | $54.80 | $54.80 | $54.77 | $54.77 | $54.25 | 38,881 |
| 2022-01-11 | $54.89 | $54.89 | $54.77 | $54.80 | $54.28 | 61,451 |
| 2022-01-10 | $55.10 | $55.10 | $54.86 | $54.88 | $54.35 | 50,665 |
| 2022-01-07 | $55.06 | $55.06 | $54.98 | $55.01 | $54.48 | 71,440 |
| 2022-01-06 | $55.12 | $55.17 | $55.12 | $55.12 | $54.60 | 59,984 |
| 2022-01-05 | $55.29 | $55.29 | $55.15 | $55.17 | $54.65 | 68,778 |
| 2022-01-04 | $55.26 | $55.27 | $55.19 | $55.25 | $54.73 | 51,770 |
| 2022-01-03 | $55.33 | $55.35 | $55.18 | $55.21 | $54.69 | 48,244 |
| 2021-12-31 | $55.31 | $55.32 | $55.25 | $55.25 | $54.73 | 11,672 |
| 2021-12-30 | $55.24 | $55.31 | $55.22 | $55.27 | $54.75 | 37,508 |
| 2021-12-29 | $55.26 | $55.29 | $55.23 | $55.26 | $54.74 | 16,735 |
| 2021-12-28 | $55.24 | $55.29 | $55.22 | $55.24 | $54.72 | 14,651 |
| 2021-12-27 | $55.23 | $55.28 | $55.23 | $55.24 | $54.72 | 9,639 |
| 2021-12-23 | $55.27 | $55.32 | $55.24 | $55.29 | $54.77 | 40,625 |
| 2021-12-22 | $55.29 | $55.33 | $55.28 | $55.31 | $54.79 | 16,203 |
| 2021-12-21 | $55.15 | $55.39 | $55.15 | $55.26 | $54.73 | 67,426 |
| 2021-12-20 | $55.31 | $55.34 | $55.29 | $55.29 | $54.77 | 25,582 |
| 2021-12-17 | $55.38 | $55.38 | $55.27 | $55.31 | $54.79 | 16,676 |
| 2021-12-16 | $55.25 | $55.33 | $55.25 | $55.33 | $54.80 | 8,076 |
| 2021-12-15 | $55.35 | $55.35 | $55.31 | $55.33 | $54.74 | 12,590 |
| 2021-12-14 | $55.32 | $55.34 | $55.29 | $55.34 | $54.75 | 28,362 |
| 2021-12-13 | $55.35 | $55.36 | $55.32 | $55.35 | $54.76 | 15,257 |
| 2021-12-10 | $55.34 | $55.36 | $55.26 | $55.32 | $54.73 | 11,042 |
| 2021-12-09 | $55.30 | $55.31 | $55.26 | $55.30 | $54.71 | 17,592 |
| 2021-12-08 | $55.34 | $55.34 | $55.30 | $55.30 | $54.70 | 13,168 |
| 2021-12-07 | $55.34 | $55.34 | $55.32 | $55.34 | $54.74 | 26,100 |
| 2021-12-06 | $55.30 | $55.36 | $55.25 | $55.29 | $54.69 | 9,866 |
| 2021-12-03 | $55.29 | $55.36 | $55.29 | $55.32 | $54.73 | 26,886 |
| 2021-12-02 | $55.27 | $55.36 | $55.27 | $55.34 | $54.75 | 20,564 |
| 2021-12-01 | $55.27 | $55.39 | $55.27 | $55.36 | $54.77 | 8,172 |
| 2021-11-30 | $55.44 | $55.44 | $55.34 | $55.40 | $54.74 | 29,771 |
| 2021-11-29 | $55.30 | $55.36 | $55.28 | $55.35 | $54.69 | 12,627 |
| 2021-11-26 | $55.33 | $55.40 | $55.30 | $55.34 | $54.67 | 15,651 |
| 2021-11-24 | $55.13 | $55.25 | $55.13 | $55.22 | $54.56 | 23,601 |
| 2021-11-23 | $55.18 | $55.20 | $55.15 | $55.19 | $54.53 | 25,623 |
| 2021-11-22 | $55.25 | $55.28 | $55.12 | $55.16 | $54.50 | 47,353 |
| 2021-11-19 | $55.17 | $55.32 | $55.17 | $55.21 | $54.55 | 14,284 |
| 2021-11-18 | $55.18 | $55.19 | $55.09 | $55.15 | $54.49 | 26,342 |
| 2021-11-17 | $55.09 | $55.17 | $55.09 | $55.16 | $54.50 | 7,391 |
| 2021-11-16 | $55.20 | $55.21 | $55.09 | $55.13 | $54.47 | 15,587 |
| 2021-11-15 | $55.23 | $55.23 | $55.19 | $55.19 | $54.53 | 6,088 |
| 2021-11-12 | $55.26 | $55.27 | $55.20 | $55.23 | $54.57 | 12,118 |
| 2021-11-11 | $55.22 | $55.24 | $55.17 | $55.20 | $54.54 | 14,544 |
| 2021-11-10 | $55.25 | $55.30 | $55.21 | $55.21 | $54.55 | 9,346 |
| 2021-11-09 | $55.25 | $55.29 | $55.23 | $55.27 | $54.61 | 11,062 |
| 2021-11-08 | $55.13 | $55.13 | $55.07 | $55.08 | $54.42 | 4,828 |
| 2021-11-05 | $55.11 | $55.14 | $55.10 | $55.13 | $54.47 | 10,426 |
| 2021-11-04 | $54.98 | $55.03 | $54.98 | $55.01 | $54.35 | 12,088 |
| 2021-11-03 | $54.86 | $55.04 | $54.86 | $54.97 | $54.31 | 28,555 |
| 2021-11-02 | $54.91 | $54.92 | $54.86 | $54.91 | $54.25 | 11,204 |
| 2021-11-01 | $54.83 | $54.88 | $54.81 | $54.85 | $54.20 | 10,537 |
| 2021-10-29 | $54.90 | $54.95 | $54.87 | $54.92 | $54.20 | 13,334 |
| 2021-10-28 | $54.83 | $54.92 | $54.83 | $54.90 | $54.18 | 5,914 |
| 2021-10-27 | $54.91 | $54.91 | $54.85 | $54.88 | $54.17 | 12,608 |
| 2021-10-26 | $54.83 | $54.83 | $54.76 | $54.76 | $54.04 | 24,674 |
| 2021-10-25 | $54.86 | $54.86 | $54.84 | $54.86 | $54.14 | 35,602 |
| 2021-10-22 | $54.85 | $54.87 | $54.78 | $54.87 | $54.15 | 15,504 |
| 2021-10-21 | $54.95 | $54.95 | $54.81 | $54.85 | $54.13 | 11,758 |
| 2021-10-20 | $54.88 | $54.95 | $54.88 | $54.91 | $54.20 | 5,649 |
| 2021-10-19 | $54.94 | $54.98 | $54.90 | $54.90 | $54.19 | 15,902 |
| 2021-10-18 | $54.93 | $55.02 | $54.93 | $54.98 | $54.27 | 13,063 |
| 2021-10-15 | $54.93 | $55.00 | $54.92 | $54.98 | $54.26 | 14,311 |
| 2021-10-14 | $54.92 | $55.03 | $54.92 | $55.00 | $54.28 | 15,944 |
| 2021-10-13 | $54.98 | $54.98 | $54.87 | $54.94 | $54.22 | 5,621 |
| 2021-10-12 | $54.98 | $54.98 | $54.93 | $54.95 | $54.23 | 11,575 |
| 2021-10-11 | $54.90 | $54.90 | $54.84 | $54.86 | $54.14 | 4,701 |
| 2021-10-08 | $55.01 | $55.01 | $54.93 | $54.94 | $54.23 | 6,122 |
| 2021-10-07 | $54.93 | $55.01 | $54.93 | $54.98 | $54.26 | 10,316 |
| 2021-10-06 | $54.99 | $55.02 | $54.94 | $54.97 | $54.25 | 29,042 |
| 2021-10-05 | $55.05 | $55.05 | $54.95 | $54.98 | $54.26 | 14,001 |
| 2021-10-04 | $55.04 | $55.06 | $54.95 | $55.05 | $54.34 | 36,090 |
| 2021-10-01 | $55.15 | $55.15 | $55.00 | $55.04 | $54.32 | 125,918 |
| 2021-09-30 | $55.12 | $55.12 | $55.10 | $55.11 | $54.32 | 5,369 |
| 2021-09-29 | $55.16 | $55.16 | $55.11 | $55.12 | $54.33 | 17,670 |
| 2021-09-28 | $55.24 | $55.24 | $55.13 | $55.14 | $54.35 | 15,258 |
| 2021-09-27 | $55.33 | $55.33 | $55.30 | $55.31 | $54.53 | 8,257 |
| 2021-09-24 | $55.33 | $55.39 | $55.32 | $55.35 | $54.57 | 12,785 |
| 2021-09-23 | $55.43 | $55.43 | $55.39 | $55.40 | $54.61 | 8,317 |
| 2021-09-22 | $55.44 | $55.53 | $55.44 | $55.50 | $54.71 | 13,601 |
| 2021-09-21 | $55.50 | $55.54 | $55.47 | $55.51 | $54.72 | 10,387 |
| 2021-09-20 | $55.49 | $55.55 | $55.47 | $55.51 | $54.72 | 11,476 |
| 2021-09-17 | $55.50 | $55.53 | $55.43 | $55.51 | $54.73 | 18,508 |
| 2021-09-16 | $55.39 | $55.50 | $55.39 | $55.47 | $54.68 | 13,283 |
| 2021-09-15 | $55.49 | $55.53 | $55.48 | $55.49 | $54.70 | 16,895 |
| 2021-09-14 | $55.51 | $55.53 | $55.44 | $55.49 | $54.70 | 7,894 |
| 2021-09-13 | $55.49 | $55.53 | $55.48 | $55.49 | $54.70 | 21,703 |
| 2021-09-10 | $55.53 | $55.53 | $55.45 | $55.52 | $54.73 | 25,786 |
| 2021-09-09 | $55.41 | $55.52 | $55.41 | $55.49 | $54.70 | 11,824 |
| 2021-09-08 | $55.39 | $55.51 | $55.36 | $55.50 | $54.72 | 14,936 |
| 2021-09-07 | $55.40 | $55.42 | $55.31 | $55.35 | $54.56 | 33,758 |
| 2021-09-03 | $55.48 | $55.51 | $55.46 | $55.48 | $54.69 | 14,732 |
| 2021-09-02 | $55.51 | $55.54 | $55.44 | $55.49 | $54.70 | 20,115 |
| 2021-09-01 | $55.43 | $55.53 | $55.42 | $55.52 | $54.73 | 7,865 |
| 2021-08-31 | $55.54 | $55.59 | $55.54 | $55.58 | $54.73 | 4,796 |
| 2021-08-30 | $55.55 | $55.61 | $55.55 | $55.59 | $54.73 | 6,296 |
| 2021-08-27 | $55.62 | $55.65 | $55.55 | $55.62 | $54.77 | 28,014 |
| 2021-08-26 | $55.58 | $55.60 | $55.56 | $55.58 | $54.73 | 16,084 |
| 2021-08-25 | $55.63 | $55.63 | $55.56 | $55.59 | $54.74 | 13,081 |
| 2021-08-24 | $55.65 | $55.65 | $55.55 | $55.56 | $54.71 | 11,961 |
| 2021-08-23 | $55.63 | $55.67 | $55.56 | $55.61 | $54.76 | 3,568 |
| 2021-08-20 | $55.64 | $55.66 | $55.61 | $55.63 | $54.78 | 11,680 |
| 2021-08-19 | $55.64 | $55.65 | $55.61 | $55.63 | $54.78 | 4,871 |
| 2021-08-18 | $55.62 | $55.65 | $55.60 | $55.60 | $54.75 | 3,906 |
| 2021-08-17 | $55.61 | $55.67 | $55.59 | $55.63 | $54.78 | 29,949 |
| 2021-08-16 | $55.60 | $55.66 | $55.55 | $55.61 | $54.76 | 37,377 |
| 2021-08-13 | $55.63 | $55.65 | $55.59 | $55.61 | $54.76 | 7,913 |
| 2021-08-12 | $55.61 | $55.64 | $55.51 | $55.59 | $54.74 | 32,009 |
| 2021-08-11 | $55.67 | $55.68 | $55.58 | $55.63 | $54.78 | 5,806 |
| 2021-08-10 | $55.70 | $55.70 | $55.68 | $55.69 | $54.84 | 4,239 |
| 2021-08-09 | $55.75 | $55.75 | $55.62 | $55.68 | $54.83 | 374,840 |
| 2021-08-06 | $55.73 | $55.73 | $55.66 | $55.70 | $54.84 | 8,817 |
| 2021-08-05 | $55.81 | $55.81 | $55.73 | $55.75 | $54.90 | 9,435 |
| 2021-08-04 | $55.78 | $55.81 | $55.70 | $55.78 | $54.93 | 9,378 |
| 2021-08-03 | $55.76 | $55.81 | $55.76 | $55.80 | $54.95 | 6,480 |
| 2021-08-02 | $55.82 | $55.82 | $55.77 | $55.79 | $54.94 | 5,012 |
| 2021-07-30 | $55.77 | $55.88 | $55.77 | $55.83 | $54.91 | 10,436 |
| 2021-07-29 | $55.81 | $55.86 | $55.81 | $55.83 | $54.91 | 5,155 |
| 2021-07-28 | $55.83 | $55.84 | $55.81 | $55.84 | $54.91 | 3,615 |
| 2021-07-27 | $55.87 | $55.88 | $55.81 | $55.84 | $54.92 | 5,585 |
| 2021-07-26 | $55.80 | $55.88 | $55.80 | $55.81 | $54.89 | 11,447 |
| 2021-07-23 | $55.78 | $55.85 | $55.78 | $55.84 | $54.91 | 6,146 |
| 2021-07-22 | $55.75 | $55.87 | $55.75 | $55.86 | $54.94 | 43,373 |
| 2021-07-21 | $55.87 | $55.89 | $55.82 | $55.83 | $54.91 | 9,041 |
| 2021-07-20 | $55.88 | $55.91 | $55.83 | $55.86 | $54.94 | 24,815 |
| 2021-07-19 | $55.89 | $55.96 | $55.86 | $55.92 | $54.99 | 27,463 |
| 2021-07-16 | $55.78 | $55.84 | $55.75 | $55.84 | $54.91 | 3,814 |
| 2021-07-15 | $55.77 | $55.80 | $55.71 | $55.79 | $54.87 | 2,391 |
| 2021-07-14 | $55.76 | $55.80 | $55.67 | $55.78 | $54.86 | 25,390 |
| 2021-07-13 | $55.81 | $55.81 | $55.67 | $55.73 | $54.80 | 7,780 |
| 2021-07-12 | $55.80 | $55.80 | $55.65 | $55.71 | $54.79 | 5,834 |
| 2021-07-09 | $55.72 | $55.73 | $55.69 | $55.69 | $54.77 | 2,153 |
| 2021-07-08 | $55.78 | $55.80 | $55.72 | $55.74 | $54.82 | 4,789 |
| 2021-07-07 | $55.62 | $55.65 | $55.61 | $55.64 | $54.72 | 5,379 |
| 2021-07-06 | $55.58 | $55.59 | $55.55 | $55.57 | $54.65 | 13,520 |
| 2021-07-02 | $55.52 | $55.59 | $55.50 | $55.58 | $54.66 | 12,046 |
| 2021-07-01 | $55.46 | $55.46 | $55.42 | $55.44 | $54.53 | 9,987 |
| 2021-06-30 | $55.52 | $55.60 | $55.48 | $55.54 | $54.55 | 19,738 |
| 2021-06-29 | $55.50 | $55.51 | $55.47 | $55.47 | $54.48 | 10,324 |
| 2021-06-28 | $55.42 | $55.52 | $55.42 | $55.46 | $54.47 | 10,797 |
| 2021-06-25 | $55.44 | $55.44 | $55.35 | $55.40 | $54.40 | 7,980 |
| 2021-06-24 | $55.40 | $55.46 | $55.38 | $55.43 | $54.43 | 13,344 |
| 2021-06-23 | $55.51 | $55.51 | $55.38 | $55.43 | $54.43 | 8,297 |
| 2021-06-22 | $55.50 | $55.54 | $55.43 | $55.53 | $54.54 | 8,695 |
| 2021-06-21 | $55.54 | $55.60 | $55.50 | $55.53 | $54.53 | 19,711 |
| 2021-06-18 | $55.55 | $55.57 | $55.52 | $55.55 | $54.55 | 5,306 |
| 2021-06-17 | $55.50 | $55.55 | $55.50 | $55.51 | $54.52 | 8,702 |
| 2021-06-16 | $55.56 | $55.64 | $55.51 | $55.51 | $54.52 | 15,990 |
| 2021-06-15 | $55.71 | $55.74 | $55.64 | $55.69 | $54.69 | 19,290 |
| 2021-06-14 | $55.62 | $55.69 | $55.62 | $55.66 | $54.66 | 13,152 |
| 2021-06-11 | $55.69 | $55.70 | $55.64 | $55.64 | $54.64 | 18,134 |
| 2021-06-10 | $55.67 | $55.73 | $55.65 | $55.70 | $54.70 | 11,259 |
| 2021-06-09 | $55.60 | $55.68 | $55.56 | $55.62 | $54.62 | 15,828 |
| 2021-06-08 | $55.51 | $55.51 | $55.38 | $55.49 | $54.49 | 7,918 |
| 2021-06-07 | $55.44 | $55.45 | $55.30 | $55.39 | $54.39 | 18,374 |
| 2021-06-04 | $55.35 | $55.46 | $55.35 | $55.44 | $54.44 | 8,432 |
| 2021-06-03 | $55.39 | $55.39 | $55.30 | $55.34 | $54.35 | 24,313 |
| 2021-06-02 | $55.39 | $55.39 | $55.30 | $55.35 | $54.35 | 5,704 |
| 2021-06-01 | $55.32 | $55.36 | $55.32 | $55.33 | $54.34 | 8,493 |
| 2021-05-28 | $55.39 | $55.40 | $55.34 | $55.34 | $54.29 | 10,983 |
| 2021-05-27 | $55.33 | $55.38 | $55.33 | $55.36 | $54.30 | 13,267 |
| 2021-05-26 | $55.34 | $55.42 | $55.33 | $55.39 | $54.33 | 22,754 |
| 2021-05-25 | $55.29 | $55.33 | $55.29 | $55.31 | $54.25 | 6,079 |
| 2021-05-24 | $55.25 | $55.29 | $55.12 | $55.20 | $54.15 | 22,508 |
| 2021-05-21 | $55.25 | $55.27 | $55.12 | $55.19 | $54.13 | 5,101 |
| 2021-05-20 | $55.19 | $55.22 | $55.18 | $55.21 | $54.16 | 7,096 |
| 2021-05-19 | $55.20 | $55.22 | $55.12 | $55.13 | $54.07 | 6,174 |
| 2021-05-18 | $55.18 | $55.23 | $55.14 | $55.14 | $54.08 | 23,025 |
| 2021-05-17 | $55.19 | $55.19 | $55.15 | $55.17 | $54.12 | 4,840 |
| 2021-05-14 | $55.10 | $55.20 | $55.05 | $55.12 | $54.07 | 14,555 |
| 2021-05-13 | $55.10 | $55.14 | $55.01 | $55.07 | $54.02 | 17,355 |
| 2021-05-12 | $55.03 | $55.17 | $55.03 | $55.11 | $54.06 | 13,981 |
| 2021-05-11 | $55.15 | $55.18 | $55.09 | $55.15 | $54.09 | 13,170 |
| 2021-05-10 | $55.20 | $55.24 | $55.18 | $55.18 | $54.13 | 13,771 |
| 2021-05-07 | $55.16 | $55.23 | $55.16 | $55.19 | $54.13 | 9,867 |
| 2021-05-06 | $55.16 | $55.16 | $55.11 | $55.14 | $54.09 | 3,375 |
| 2021-05-05 | $55.05 | $55.14 | $55.05 | $55.11 | $54.06 | 8,600 |
| 2021-05-04 | $55.06 | $55.12 | $55.06 | $55.08 | $54.03 | 8,289 |
| 2021-05-03 | $55.11 | $55.11 | $55.05 | $55.10 | $54.05 | 4,802 |
| 2021-04-30 | $55.18 | $55.18 | $55.11 | $55.16 | $54.04 | 11,009 |
| 2021-04-29 | $55.17 | $55.20 | $55.10 | $55.13 | $54.01 | 14,480 |
| 2021-04-28 | $55.26 | $55.26 | $55.21 | $55.21 | $54.08 | 6,797 |
| 2021-04-27 | $55.20 | $55.30 | $55.20 | $55.22 | $54.10 | 13,343 |
| 2021-04-26 | $55.26 | $55.27 | $55.20 | $55.24 | $54.11 | 5,597 |
| 2021-04-23 | $55.13 | $55.27 | $55.13 | $55.25 | $54.12 | 24,700 |
| 2021-04-22 | $55.21 | $55.29 | $55.19 | $55.28 | $54.16 | 9,222 |
| 2021-04-21 | $55.10 | $55.21 | $55.07 | $55.14 | $54.02 | 7,593 |
| 2021-04-20 | $55.19 | $55.24 | $55.18 | $55.19 | $54.06 | 8,961 |
| 2021-04-19 | $55.15 | $55.23 | $55.15 | $55.18 | $54.05 | 21,894 |
| 2021-04-16 | $55.21 | $55.22 | $55.17 | $55.19 | $54.07 | 10,900 |
| 2021-04-15 | $55.16 | $55.24 | $55.14 | $55.22 | $54.10 | 25,469 |
| 2021-04-14 | $55.01 | $55.06 | $54.99 | $55.06 | $53.94 | 11,852 |
| 2021-04-13 | $54.93 | $54.95 | $54.89 | $54.94 | $53.82 | 12,285 |
| 2021-04-12 | $54.85 | $54.92 | $54.85 | $54.89 | $53.78 | 15,702 |
| 2021-04-09 | $54.81 | $54.89 | $54.80 | $54.86 | $53.74 | 3,129 |
| 2021-04-08 | $54.79 | $54.92 | $54.79 | $54.87 | $53.76 | 9,320 |
| 2021-04-07 | $54.69 | $54.74 | $54.67 | $54.73 | $53.62 | 7,403 |
| 2021-04-06 | $54.68 | $54.71 | $54.65 | $54.68 | $53.57 | 6,494 |
| 2021-04-05 | $54.62 | $54.70 | $54.58 | $54.62 | $53.51 | 20,826 |
| 2021-04-01 | $54.56 | $54.69 | $54.55 | $54.65 | $53.54 | 11,488 |
| 2021-03-31 | $54.69 | $54.71 | $54.60 | $54.61 | $53.41 | 4,832 |
| 2021-03-30 | $54.64 | $54.68 | $54.54 | $54.59 | $53.39 | 63,526 |
| 2021-03-29 | $54.68 | $54.68 | $54.59 | $54.59 | $53.39 | 3,980 |
| 2021-03-26 | $54.60 | $54.65 | $54.60 | $54.63 | $53.43 | 8,882 |
| 2021-03-25 | $54.71 | $54.71 | $54.58 | $54.59 | $53.39 | 15,113 |
| 2021-03-24 | $54.61 | $54.65 | $54.51 | $54.60 | $53.40 | 8,841 |
| 2021-03-23 | $54.57 | $54.62 | $54.57 | $54.57 | $53.37 | 3,615 |
| 2021-03-22 | $54.42 | $54.57 | $54.42 | $54.50 | $53.30 | 5,955 |
| 2021-03-19 | $54.38 | $54.46 | $54.38 | $54.43 | $53.23 | 3,473 |
| 2021-03-18 | $54.47 | $54.55 | $54.39 | $54.44 | $53.24 | 7,604 |
| 2021-03-17 | $54.62 | $54.74 | $54.62 | $54.70 | $53.50 | 12,931 |
| 2021-03-16 | $54.74 | $54.78 | $54.73 | $54.74 | $53.53 | 14,525 |
| 2021-03-15 | $54.70 | $54.76 | $54.63 | $54.68 | $53.48 | 5,284 |
| 2021-03-12 | $54.63 | $54.68 | $54.55 | $54.66 | $53.46 | 11,524 |
| 2021-03-11 | $54.62 | $54.77 | $54.62 | $54.68 | $53.48 | 6,001 |
| 2021-03-10 | $54.61 | $54.69 | $54.61 | $54.69 | $53.49 | 6,362 |
| 2021-03-09 | $54.51 | $54.63 | $54.51 | $54.60 | $53.40 | 27,496 |
| 2021-03-08 | $54.48 | $54.50 | $54.41 | $54.46 | $53.26 | 38,076 |
| 2021-03-05 | $54.42 | $54.46 | $54.36 | $54.42 | $53.23 | 4,436 |
| 2021-03-04 | $54.37 | $54.49 | $54.32 | $54.32 | $53.12 | 14,973 |
| 2021-03-03 | $54.35 | $54.39 | $54.23 | $54.31 | $53.12 | 17,919 |
| 2021-03-02 | $54.35 | $54.42 | $54.34 | $54.39 | $53.19 | 9,160 |
| 2021-03-01 | $54.34 | $54.39 | $54.32 | $54.36 | $53.16 | 8,021 |
| 2021-02-26 | $54.43 | $54.49 | $54.38 | $54.48 | $53.19 | 9,280 |
| 2021-02-25 | $54.49 | $54.49 | $54.33 | $54.35 | $53.07 | 9,518 |
| 2021-02-24 | $54.50 | $54.63 | $54.50 | $54.52 | $53.23 | 5,652 |
| 2021-02-23 | $54.74 | $54.80 | $54.65 | $54.70 | $53.41 | 15,527 |
| 2021-02-22 | $55.04 | $55.14 | $54.85 | $54.86 | $53.56 | 9,845 |
| 2021-02-19 | $55.12 | $55.15 | $54.99 | $55.07 | $53.77 | 8,839 |
| 2021-02-18 | $55.16 | $55.23 | $55.16 | $55.18 | $53.88 | 6,659 |
| 2021-02-17 | $55.35 | $55.35 | $55.29 | $55.31 | $54.00 | 8,485 |
| 2021-02-16 | $55.50 | $55.50 | $55.29 | $55.37 | $54.06 | 27,987 |
| 2021-02-12 | $55.50 | $55.51 | $55.45 | $55.48 | $54.17 | 8,917 |
| 2021-02-11 | $55.31 | $55.47 | $55.31 | $55.46 | $54.15 | 8,308 |
| 2021-02-10 | $55.39 | $55.46 | $55.39 | $55.42 | $54.11 | 22,773 |
| 2021-02-09 | $55.32 | $55.39 | $55.30 | $55.35 | $54.04 | 10,631 |
| 2021-02-08 | $55.28 | $55.35 | $55.28 | $55.33 | $54.02 | 7,600 |
| 2021-02-05 | $55.23 | $55.32 | $55.16 | $55.28 | $53.98 | 17,121 |
| 2021-02-04 | $55.22 | $55.27 | $55.19 | $55.23 | $53.92 | 8,643 |
| 2021-02-03 | $55.17 | $55.21 | $55.10 | $55.11 | $53.81 | 6,696 |
| 2021-02-02 | $55.17 | $55.23 | $55.15 | $55.19 | $53.89 | 8,337 |
| 2021-02-01 | $55.14 | $55.20 | $55.12 | $55.18 | $53.88 | 21,906 |
| 2021-01-29 | $55.21 | $55.22 | $55.12 | $55.12 | $53.74 | 2,853 |
| 2021-01-28 | $55.21 | $55.23 | $55.19 | $55.19 | $53.81 | 4,381 |
| 2021-01-27 | $55.11 | $55.19 | $55.11 | $55.11 | $53.73 | 8,348 |
| 2021-01-26 | $55.04 | $55.11 | $55.01 | $55.07 | $53.69 | 6,589 |
| 2021-01-25 | $55.00 | $55.02 | $54.95 | $54.96 | $53.58 | 5,098 |
| 2021-01-22 | $54.82 | $54.96 | $54.82 | $54.91 | $53.54 | 6,812 |
| 2021-01-21 | $54.78 | $54.95 | $54.78 | $54.81 | $53.44 | 16,732 |
| 2021-01-20 | $54.83 | $54.91 | $54.77 | $54.84 | $53.46 | 18,158 |
| 2021-01-19 | $54.88 | $54.91 | $54.80 | $54.87 | $53.49 | 6,695 |
| 2021-01-15 | $54.84 | $54.88 | $54.77 | $54.80 | $53.42 | 17,581 |
| 2021-01-14 | $54.76 | $54.81 | $54.76 | $54.79 | $53.42 | 3,039 |
| 2021-01-13 | $54.67 | $54.81 | $54.67 | $54.75 | $53.37 | 5,922 |
| 2021-01-12 | $54.79 | $54.85 | $54.77 | $54.77 | $53.40 | 17,410 |
| 2021-01-11 | $54.77 | $54.79 | $54.71 | $54.75 | $53.38 | 4,324 |
| 2021-01-08 | $54.68 | $54.72 | $54.65 | $54.69 | $53.32 | 38,536 |
| 2021-01-07 | $54.81 | $54.81 | $54.71 | $54.73 | $53.36 | 3,746 |
| 2021-01-06 | $54.68 | $54.78 | $54.67 | $54.74 | $53.37 | 13,093 |
| 2021-01-05 | $54.71 | $54.76 | $54.66 | $54.67 | $53.30 | 16,301 |
| 2021-01-04 | $54.63 | $54.68 | $54.61 | $54.62 | $53.25 | 6,116 |
| 2020-12-31 | $54.65 | $54.68 | $54.61 | $54.65 | $53.28 | 7,135 |
| 2020-12-30 | $54.62 | $54.66 | $54.62 | $54.63 | $53.26 | 6,100 |
| 2020-12-29 | $54.64 | $54.64 | $54.58 | $54.61 | $53.24 | 11,570 |
| 2020-12-28 | $54.56 | $54.64 | $54.53 | $54.64 | $53.27 | 11,762 |
| 2020-12-24 | $54.52 | $54.62 | $54.52 | $54.61 | $53.24 | 5,209 |
| 2020-12-23 | $54.48 | $54.59 | $54.48 | $54.53 | $53.16 | 29,787 |
| 2020-12-22 | $54.57 | $54.69 | $54.52 | $54.58 | $53.21 | 24,130 |
| 2020-12-21 | $54.56 | $54.57 | $54.51 | $54.51 | $53.14 | 8,798 |
| 2020-12-18 | $54.50 | $54.59 | $54.48 | $54.53 | $53.16 | 38,205 |
| 2020-12-17 | $54.47 | $54.51 | $54.45 | $54.45 | $53.08 | 9,965 |
| 2020-12-16 | $54.49 | $54.57 | $54.49 | $54.55 | $53.08 | 14,268 |
| 2020-12-15 | $54.52 | $54.53 | $54.51 | $54.51 | $53.04 | 15,130 |
| 2020-12-14 | $54.53 | $54.56 | $54.50 | $54.54 | $53.08 | 9,890 |
| 2020-12-11 | $54.48 | $54.57 | $54.47 | $54.52 | $53.05 | 31,841 |
| 2020-12-10 | $54.44 | $54.45 | $54.39 | $54.40 | $52.94 | 10,224 |
| 2020-12-09 | $54.38 | $54.41 | $54.36 | $54.37 | $52.91 | 9,319 |
| 2020-12-08 | $54.26 | $54.39 | $54.26 | $54.36 | $52.89 | 4,074 |
| 2020-12-07 | $54.32 | $54.37 | $54.26 | $54.32 | $52.86 | 7,525 |
| 2020-12-04 | $54.18 | $54.27 | $54.18 | $54.20 | $52.74 | 18,473 |
| 2020-12-03 | $54.24 | $54.25 | $54.16 | $54.20 | $52.74 | 7,247 |
| 2020-12-02 | $54.09 | $54.12 | $54.08 | $54.12 | $52.66 | 7,802 |
| 2020-12-01 | $54.10 | $54.12 | $54.07 | $54.07 | $52.62 | 5,502 |
| 2020-11-30 | $54.19 | $54.25 | $54.19 | $54.21 | $52.65 | 2,818 |
| 2020-11-27 | $54.20 | $54.26 | $54.20 | $54.20 | $52.64 | 1,720 |
| 2020-11-25 | $54.15 | $54.17 | $54.15 | $54.17 | $52.61 | 2,592 |
| 2020-11-24 | $54.12 | $54.15 | $54.09 | $54.10 | $52.54 | 3,729 |
| 2020-11-23 | $54.04 | $54.17 | $54.04 | $54.12 | $52.57 | 4,808 |
| 2020-11-20 | $54.09 | $54.14 | $54.09 | $54.09 | $52.53 | 1,524 |
| 2020-11-19 | $54.02 | $54.06 | $54.01 | $54.02 | $52.46 | 3,185 |
| 2020-11-18 | $53.84 | $53.92 | $53.84 | $53.85 | $52.30 | 3,571 |
| 2020-11-17 | $53.77 | $53.82 | $53.73 | $53.78 | $52.23 | 4,025 |
| 2020-11-16 | $53.68 | $53.75 | $53.65 | $53.73 | $52.18 | 4,604 |
| 2020-11-13 | $53.75 | $53.75 | $53.68 | $53.69 | $52.14 | 4,970 |
| 2020-11-12 | $53.61 | $53.71 | $53.58 | $53.60 | $52.06 | 14,402 |
| 2020-11-11 | $53.53 | $53.58 | $53.53 | $53.58 | $52.04 | 272 |
| 2020-11-10 | $53.53 | $53.53 | $53.46 | $53.53 | $51.99 | 2,287 |
| 2020-11-09 | $53.42 | $53.49 | $53.42 | $53.48 | $51.94 | 12,028 |
| 2020-11-06 | $53.47 | $53.62 | $53.47 | $53.53 | $51.99 | 6,999 |
| 2020-11-05 | $53.58 | $53.58 | $53.43 | $53.47 | $51.93 | 6,454 |
| 2020-11-04 | $53.50 | $53.57 | $53.50 | $53.51 | $51.97 | 3,933 |
| 2020-11-03 | $53.20 | $53.30 | $53.20 | $53.26 | $51.73 | 7,387 |
| 2020-11-02 | $53.27 | $53.27 | $53.22 | $53.23 | $51.70 | 14,563 |
| 2020-10-30 | $53.31 | $53.33 | $53.30 | $53.30 | $51.67 | 1,724 |
| 2020-10-29 | $53.34 | $53.38 | $53.33 | $53.33 | $51.70 | 3,428 |
| 2020-10-28 | $53.35 | $53.35 | $53.33 | $53.33 | $51.70 | 1,371 |
| 2020-10-27 | $53.37 | $53.37 | $53.35 | $53.36 | $51.73 | 3,349 |
| 2020-10-26 | $53.34 | $53.39 | $53.34 | $53.37 | $51.74 | 2,200 |
| 2020-10-23 | $53.30 | $53.36 | $53.27 | $53.32 | $51.69 | 4,533 |
| 2020-10-22 | $53.29 | $53.33 | $53.29 | $53.29 | $51.66 | 19,187 |
| 2020-10-21 | $53.26 | $53.31 | $53.25 | $53.28 | $51.66 | 1,080 |
| 2020-10-20 | $53.30 | $53.36 | $53.28 | $53.28 | $51.66 | 4,589 |
| 2020-10-19 | $53.34 | $53.37 | $53.34 | $53.34 | $51.71 | 2,674 |
| 2020-10-16 | $53.37 | $53.50 | $53.35 | $53.35 | $51.72 | 13,961 |
| 2020-10-15 | $53.42 | $53.42 | $53.38 | $53.38 | $51.75 | 1,840 |
| 2020-10-14 | $53.36 | $53.37 | $53.31 | $53.33 | $51.70 | 3,577 |
| 2020-10-13 | $53.34 | $53.34 | $53.27 | $53.27 | $51.64 | 619 |
| 2020-10-12 | $53.25 | $53.33 | $53.24 | $53.26 | $51.64 | 2,951 |
| 2020-10-09 | $53.28 | $53.35 | $53.21 | $53.30 | $51.67 | 7,088 |
| 2020-10-08 | $53.32 | $53.33 | $53.32 | $53.33 | $51.70 | 527 |
| 2020-10-07 | $53.32 | $53.32 | $53.28 | $53.28 | $51.66 | 943 |
| 2020-10-06 | $53.39 | $53.40 | $53.36 | $53.37 | $51.74 | 3,328 |
| 2020-10-05 | $53.42 | $53.42 | $53.40 | $53.41 | $51.78 | 2,124 |
| 2020-10-02 | $53.41 | $53.45 | $53.41 | $53.43 | $51.80 | 1,098 |
| 2020-10-01 | $53.50 | $53.50 | $53.37 | $53.42 | $51.79 | 8,366 |
| 2020-09-30 | $53.63 | $53.63 | $53.57 | $53.57 | $51.84 | 3,013 |
| 2020-09-29 | $53.61 | $53.65 | $53.61 | $53.65 | $51.91 | 819 |
| 2020-09-28 | $53.62 | $53.64 | $53.58 | $53.59 | $51.86 | 2,369 |
| 2020-09-25 | $53.63 | $53.68 | $53.60 | $53.64 | $51.90 | 3,607 |
| 2020-09-24 | $53.70 | $53.70 | $53.62 | $53.62 | $51.88 | 2,546 |
| 2020-09-23 | $53.59 | $53.62 | $53.59 | $53.60 | $51.87 | 1,163 |
| 2020-09-22 | $53.67 | $53.69 | $53.53 | $53.63 | $51.90 | 4,652 |
| 2020-09-21 | $53.70 | $53.70 | $53.50 | $53.62 | $51.89 | 5,507 |
| 2020-09-18 | $53.64 | $53.64 | $53.57 | $53.63 | $51.89 | 3,621 |
| 2020-09-17 | $53.64 | $53.68 | $53.59 | $53.59 | $51.85 | 3,036 |
| 2020-09-16 | $53.66 | $53.66 | $53.56 | $53.57 | $51.84 | 6,436 |
| 2020-09-15 | $53.50 | $53.65 | $53.50 | $53.57 | $51.84 | 4,370 |
| 2020-09-14 | $53.61 | $53.61 | $53.49 | $53.55 | $51.82 | 5,832 |
| 2020-09-11 | $53.65 | $53.65 | $53.62 | $53.64 | $51.90 | 4,793 |
| 2020-09-10 | $53.68 | $53.68 | $53.61 | $53.64 | $51.90 | 3,700 |
| 2020-09-09 | $53.63 | $53.63 | $53.59 | $53.63 | $51.89 | 1,975 |
| 2020-09-08 | $53.63 | $53.65 | $53.61 | $53.61 | $51.87 | 3,619 |
| 2020-09-04 | $53.56 | $53.62 | $53.56 | $53.57 | $51.83 | 1,906 |
| 2020-09-03 | $53.54 | $53.64 | $53.52 | $53.56 | $51.82 | 2,987 |
| 2020-09-02 | $53.62 | $53.62 | $53.58 | $53.59 | $51.86 | 11,566 |
| 2020-09-01 | $53.62 | $53.65 | $53.55 | $53.58 | $51.85 | 8,504 |
| 2020-08-31 | $53.61 | $53.73 | $53.61 | $53.66 | $51.83 | 13,788 |
| 2020-08-28 | $53.75 | $53.75 | $53.61 | $53.65 | $51.82 | 1,166 |
| 2020-08-27 | $53.65 | $53.74 | $53.65 | $53.67 | $51.83 | 5,653 |
| 2020-08-26 | $53.84 | $53.84 | $53.69 | $53.75 | $51.91 | 4,900 |
| 2020-08-25 | $53.84 | $53.85 | $53.77 | $53.79 | $51.95 | 4,780 |
| 2020-08-24 | $53.91 | $54.00 | $53.87 | $53.90 | $52.06 | 10,170 |
| 2020-08-21 | $53.86 | $53.88 | $53.81 | $53.84 | $52.00 | 6,344 |
| 2020-08-20 | $53.98 | $53.98 | $53.86 | $53.87 | $52.03 | 8,629 |
| 2020-08-19 | $53.98 | $54.04 | $53.95 | $53.97 | $52.12 | 7,998 |
| 2020-08-18 | $53.96 | $54.00 | $53.95 | $53.98 | $52.13 | 10,872 |
| 2020-08-17 | $53.97 | $54.01 | $53.97 | $53.98 | $52.14 | 7,809 |
| 2020-08-14 | $54.07 | $54.07 | $53.95 | $54.00 | $52.16 | 4,527 |
| 2020-08-13 | $54.10 | $54.10 | $54.05 | $54.05 | $52.21 | 2,212 |
| 2020-08-12 | $54.02 | $54.10 | $54.02 | $54.08 | $52.23 | 5,686 |
| 2020-08-11 | $54.02 | $54.11 | $53.88 | $54.08 | $52.23 | 19,838 |
| 2020-08-10 | $54.04 | $54.07 | $54.00 | $54.00 | $52.16 | 5,119 |
| 2020-08-07 | $53.97 | $54.05 | $53.96 | $54.03 | $52.18 | 10,182 |
| 2020-08-06 | $53.79 | $54.01 | $53.79 | $53.90 | $52.06 | 25,678 |
| 2020-08-05 | $53.81 | $53.91 | $53.81 | $53.87 | $52.03 | 2,135 |
| 2020-08-04 | $53.76 | $53.86 | $53.76 | $53.83 | $51.99 | 5,245 |
| 2020-08-03 | $53.78 | $53.78 | $53.71 | $53.74 | $51.91 | 1,952 |
| 2020-07-31 | $53.83 | $53.84 | $53.83 | $53.84 | $51.91 | 445 |
| 2020-07-30 | $53.77 | $53.80 | $53.77 | $53.77 | $51.84 | 1,580 |
| 2020-07-29 | $53.64 | $53.73 | $53.64 | $53.70 | $51.77 | 8,725 |
| 2020-07-28 | $53.58 | $53.68 | $53.58 | $53.62 | $51.69 | 1,877 |
| 2020-07-27 | $53.63 | $53.64 | $53.60 | $53.60 | $51.67 | 2,275 |
| 2020-07-24 | $53.62 | $53.64 | $53.60 | $53.62 | $51.69 | 8,932 |
| 2020-07-23 | $53.53 | $53.55 | $53.53 | $53.54 | $51.62 | 1,984 |
| 2020-07-22 | $53.49 | $53.52 | $53.48 | $53.52 | $51.60 | 3,301 |
| 2020-07-21 | $53.48 | $53.48 | $53.38 | $53.43 | $51.51 | 844 |
| 2020-07-20 | $53.42 | $53.43 | $53.42 | $53.43 | $51.51 | 1,818 |
| 2020-07-17 | $53.36 | $53.38 | $53.27 | $53.34 | $51.42 | 3,152 |
| 2020-07-16 | $53.23 | $53.27 | $53.19 | $53.22 | $51.31 | 8,601 |
| 2020-07-15 | $53.10 | $53.23 | $53.09 | $53.17 | $51.26 | 3,373 |
| 2020-07-14 | $53.07 | $53.18 | $53.07 | $53.18 | $51.27 | 4,823 |
| 2020-07-13 | $53.03 | $53.10 | $53.03 | $53.05 | $51.14 | 1,500 |
| 2020-07-10 | $53.03 | $53.04 | $52.94 | $52.97 | $51.07 | 2,163 |
| 2020-07-09 | $52.89 | $52.96 | $52.84 | $52.88 | $50.98 | 4,700 |
| 2020-07-08 | $52.85 | $52.88 | $52.81 | $52.81 | $50.91 | 2,216 |
| 2020-07-07 | $52.75 | $52.89 | $52.75 | $52.86 | $50.96 | 2,970 |
| 2020-07-06 | $52.79 | $52.83 | $52.79 | $52.79 | $50.89 | 2,400 |
| 2020-07-02 | $52.84 | $52.86 | $52.79 | $52.80 | $50.90 | 2,200 |
| 2020-07-01 | $52.76 | $52.82 | $52.72 | $52.73 | $50.84 | 15,829 |
| 2020-06-30 | $52.78 | $52.85 | $52.78 | $52.85 | $50.85 | 40,048 |
| 2020-06-29 | $52.82 | $52.82 | $52.82 | $52.82 | $50.82 | 620 |
| 2020-06-26 | $52.81 | $52.81 | $52.81 | $52.81 | $50.81 | 205 |
| 2020-06-25 | $52.70 | $52.82 | $52.70 | $52.81 | $50.81 | 3,276 |
| 2020-06-24 | $52.83 | $52.83 | $52.71 | $52.73 | $50.73 | 4,651 |
| 2020-06-23 | $52.68 | $52.76 | $52.68 | $52.70 | $50.71 | 1,977 |
| 2020-06-22 | $52.73 | $52.79 | $52.67 | $52.77 | $50.77 | 5,888 |
| 2020-06-19 | $52.72 | $52.73 | $52.65 | $52.65 | $50.66 | 1,824 |
| 2020-06-18 | $52.68 | $52.68 | $52.57 | $52.61 | $50.62 | 828 |
| 2020-06-17 | $52.61 | $52.65 | $52.59 | $52.59 | $50.60 | 2,513 |
| 2020-06-16 | $52.56 | $52.56 | $52.56 | $52.56 | $50.57 | 72 |
| 2020-06-15 | $52.58 | $52.63 | $52.54 | $52.56 | $50.57 | 4,109 |
| 2020-06-12 | $52.51 | $52.57 | $52.50 | $52.51 | $50.52 | 1,280 |
| 2020-06-11 | $52.61 | $52.61 | $52.46 | $52.53 | $50.54 | 5,339 |
| 2020-06-10 | $52.35 | $52.51 | $52.35 | $52.38 | $50.40 | 3,607 |
| 2020-06-09 | $52.41 | $52.42 | $52.35 | $52.37 | $50.39 | 7,536 |
| 2020-06-08 | $52.26 | $52.31 | $52.17 | $52.24 | $50.26 | 1,910 |
| 2020-06-05 | $52.17 | $52.20 | $52.10 | $52.15 | $50.18 | 11,139 |
| 2020-06-04 | $52.16 | $52.18 | $52.11 | $52.14 | $50.17 | 17,034 |
| 2020-06-03 | $51.94 | $52.01 | $51.94 | $51.98 | $50.01 | 3,209 |
| 2020-06-02 | $52.02 | $52.04 | $51.91 | $51.98 | $50.01 | 3,914 |
| 2020-06-01 | $52.03 | $52.03 | $51.86 | $51.99 | $50.02 | 5,078 |
| 2020-05-29 | $51.76 | $51.99 | $51.76 | $51.97 | $49.92 | 5,040 |
| 2020-05-28 | $51.73 | $51.86 | $51.71 | $51.79 | $49.74 | 4,069 |
| 2020-05-27 | $51.86 | $51.86 | $51.78 | $51.80 | $49.75 | 3,153 |
| 2020-05-26 | $51.80 | $51.80 | $51.66 | $51.72 | $49.68 | 1,570 |
| 2020-05-22 | $51.68 | $51.78 | $51.68 | $51.71 | $49.67 | 1,647 |
| 2020-05-21 | $51.47 | $51.49 | $51.47 | $51.49 | $49.46 | 363 |
| 2020-05-20 | $51.42 | $51.49 | $51.34 | $51.42 | $49.39 | 3,148 |
| 2020-05-19 | $51.22 | $51.27 | $51.20 | $51.27 | $49.24 | 1,407 |
| 2020-05-18 | $51.15 | $51.21 | $51.12 | $51.12 | $49.10 | 2,431 |
| 2020-05-15 | $51.01 | $51.13 | $51.01 | $51.07 | $49.05 | 710 |
| 2020-05-14 | $50.99 | $51.03 | $50.93 | $51.03 | $49.01 | 2,136 |
| 2020-05-13 | $50.96 | $50.98 | $50.91 | $50.91 | $48.90 | 2,962 |
| 2020-05-12 | $50.87 | $50.89 | $50.75 | $50.76 | $48.75 | 8,808 |
| 2020-05-11 | $50.76 | $50.81 | $50.65 | $50.80 | $48.79 | 5,039 |
| 2020-05-08 | $50.80 | $50.82 | $50.68 | $50.74 | $48.74 | 10,233 |
| 2020-05-07 | $50.66 | $50.82 | $50.56 | $50.75 | $48.74 | 36,940 |
| 2020-05-06 | $50.62 | $50.66 | $50.55 | $50.59 | $48.59 | 5,182 |
| 2020-05-05 | $50.64 | $50.66 | $50.58 | $50.60 | $48.60 | 3,766 |
| 2020-05-04 | $50.58 | $50.62 | $50.31 | $50.56 | $48.56 | 17,359 |
| 2020-05-01 | $50.38 | $50.49 | $50.34 | $50.40 | $48.41 | 11,396 |
| 2020-04-30 | $50.26 | $50.26 | $50.18 | $50.18 | $48.10 | 1,200 |
| 2020-04-29 | $50.29 | $50.46 | $50.22 | $50.31 | $48.23 | 9,319 |
| 2020-04-28 | $50.61 | $50.61 | $50.37 | $50.37 | $48.29 | 12,310 |
| 2020-04-27 | $50.43 | $50.67 | $50.25 | $50.58 | $48.49 | 19,814 |
| 2020-04-24 | $50.50 | $50.61 | $50.36 | $50.55 | $48.46 | 4,847 |
| 2020-04-23 | $50.73 | $50.87 | $50.70 | $50.73 | $48.63 | 3,515 |
| 2020-04-22 | $50.95 | $50.95 | $50.82 | $50.93 | $48.82 | 6,302 |
| 2020-04-21 | $51.24 | $51.24 | $50.96 | $51.05 | $48.94 | 20,206 |
| 2020-04-20 | $51.31 | $51.31 | $51.30 | $51.30 | $49.18 | 6,758 |
| 2020-04-17 | $51.50 | $51.53 | $51.37 | $51.39 | $49.26 | 13,836 |
| 2020-04-16 | $51.43 | $51.47 | $51.35 | $51.40 | $49.27 | 2,727 |
| 2020-04-15 | $51.44 | $51.55 | $51.43 | $51.48 | $49.35 | 15,893 |
| 2020-04-14 | $51.27 | $51.32 | $51.06 | $51.29 | $49.17 | 15,942 |
| 2020-04-13 | $51.26 | $51.43 | $51.09 | $51.12 | $49.01 | 33,527 |
| 2020-04-09 | $51.08 | $51.09 | $50.95 | $50.98 | $48.87 | 5,615 |
| 2020-04-08 | $50.67 | $50.76 | $50.59 | $50.69 | $48.59 | 11,578 |
| 2020-04-07 | $50.65 | $50.72 | $50.53 | $50.67 | $48.57 | 12,481 |
| 2020-04-06 | $50.25 | $50.37 | $50.25 | $50.25 | $48.17 | 2,738 |
| 2020-04-03 | $49.87 | $50.02 | $49.87 | $49.91 | $47.85 | 10,868 |
| 2020-04-02 | $49.74 | $49.78 | $49.67 | $49.72 | $47.66 | 3,420 |
| 2020-04-01 | $50.51 | $50.51 | $49.99 | $49.99 | $47.92 | 13,523 |
| 2020-03-31 | $51.60 | $51.60 | $51.43 | $51.47 | $49.26 | 49,779 |
| 2020-03-30 | $51.67 | $51.77 | $51.63 | $51.64 | $49.42 | 2,678 |
| 2020-03-27 | $51.61 | $51.64 | $51.50 | $51.64 | $49.42 | 1,987 |
| 2020-03-26 | $51.24 | $51.45 | $51.02 | $51.21 | $49.01 | 30,041 |
| 2020-03-25 | $48.99 | $49.85 | $48.99 | $49.82 | $47.68 | 2,484 |
| 2020-03-24 | $47.87 | $48.34 | $47.80 | $48.22 | $46.15 | 38,599 |
| 2020-03-23 | $46.39 | $47.69 | $46.39 | $47.56 | $45.51 | 22,383 |
| 2020-03-20 | $48.20 | $48.50 | $47.66 | $48.15 | $46.08 | 76,557 |
| 2020-03-19 | $50.34 | $50.34 | $49.44 | $49.55 | $47.42 | 92,952 |
| 2020-03-18 | $50.75 | $50.75 | $48.92 | $50.32 | $48.16 | 16,928 |
| 2020-03-17 | $51.38 | $53.05 | $51.18 | $51.18 | $48.98 | 103,378 |
| 2020-03-16 | $51.42 | $51.44 | $51.32 | $51.36 | $49.15 | 16,552 |
| 2020-03-13 | $51.63 | $51.91 | $51.63 | $51.80 | $49.57 | 17,683 |
| 2020-03-12 | $51.37 | $51.73 | $50.72 | $51.49 | $49.28 | 25,872 |
| 2020-03-11 | $53.89 | $53.89 | $53.54 | $53.55 | $51.25 | 10,503 |
| 2020-03-10 | $54.75 | $54.75 | $54.16 | $54.18 | $51.85 | 10,149 |
| 2020-03-09 | $54.98 | $55.06 | $54.90 | $54.91 | $52.55 | 10,403 |
| 2020-03-06 | $54.71 | $54.73 | $54.58 | $54.66 | $52.31 | 8,481 |
| 2020-03-05 | $54.56 | $54.61 | $54.52 | $54.57 | $52.22 | 47,368 |
| 2020-03-04 | $54.59 | $54.59 | $54.54 | $54.54 | $52.19 | 8,619 |
| 2020-03-03 | $54.64 | $54.64 | $54.50 | $54.52 | $52.17 | 7,749 |
| 2020-03-02 | $54.60 | $54.71 | $54.55 | $54.55 | $52.20 | 15,826 |
| 2020-02-28 | $54.72 | $54.72 | $54.57 | $54.64 | $52.20 | 2,085 |
| 2020-02-27 | $54.74 | $54.74 | $54.63 | $54.70 | $52.26 | 12,679 |
| 2020-02-26 | $54.60 | $54.68 | $54.60 | $54.63 | $52.19 | 3,590 |
| 2020-02-25 | $54.61 | $54.66 | $54.61 | $54.65 | $52.21 | 6,481 |
| 2020-02-24 | $54.60 | $54.60 | $54.51 | $54.55 | $52.12 | 18,949 |
| 2020-02-21 | $54.31 | $54.33 | $54.26 | $54.30 | $51.88 | 4,855 |
| 2020-02-20 | $54.13 | $54.20 | $54.13 | $54.18 | $51.76 | 4,683 |
| 2020-02-19 | $54.04 | $54.11 | $54.02 | $54.11 | $51.70 | 12,578 |
| 2020-02-18 | $54.08 | $54.08 | $54.00 | $54.01 | $51.60 | 10,773 |
| 2020-02-14 | $53.93 | $54.02 | $53.93 | $53.96 | $51.55 | 12,478 |
| 2020-02-13 | $53.96 | $53.96 | $53.83 | $53.88 | $51.48 | 13,228 |
| 2020-02-12 | $53.88 | $53.92 | $53.87 | $53.88 | $51.48 | 11,886 |
| 2020-02-11 | $53.88 | $53.91 | $53.87 | $53.91 | $51.51 | 2,392 |
| 2020-02-10 | $53.93 | $53.93 | $53.85 | $53.89 | $51.49 | 9,670 |
| 2020-02-07 | $53.91 | $53.93 | $53.86 | $53.88 | $51.48 | 4,616 |
| 2020-02-06 | $53.74 | $53.85 | $53.73 | $53.79 | $51.39 | 8,105 |
| 2020-02-05 | $53.81 | $53.81 | $53.76 | $53.80 | $51.40 | 5,809 |
| 2020-02-04 | $53.87 | $53.87 | $53.80 | $53.81 | $51.41 | 3,775 |
| 2020-02-03 | $54.38 | $54.38 | $53.85 | $53.92 | $51.52 | 11,969 |
| 2020-01-31 | $54.04 | $54.07 | $54.00 | $54.03 | $51.53 | 5,896 |
| 2020-01-30 | $53.97 | $54.01 | $53.95 | $53.98 | $51.48 | 13,757 |
| 2020-01-29 | $53.98 | $54.00 | $53.94 | $54.00 | $51.50 | 6,416 |
| 2020-01-28 | $53.95 | $53.95 | $53.83 | $53.88 | $51.39 | 8,619 |
| 2020-01-27 | $53.90 | $53.93 | $53.84 | $53.89 | $51.40 | 33,713 |
| 2020-01-24 | $53.82 | $53.87 | $53.76 | $53.82 | $51.33 | 4,452 |
| 2020-01-23 | $53.77 | $53.78 | $53.73 | $53.73 | $51.25 | 4,793 |
| 2020-01-22 | $53.63 | $53.63 | $53.60 | $53.60 | $51.12 | 905 |
| 2020-01-21 | $53.54 | $53.66 | $53.54 | $53.63 | $51.15 | 13,550 |
| 2020-01-17 | $53.46 | $53.53 | $53.46 | $53.50 | $51.03 | 3,344 |
| 2020-01-16 | $53.57 | $53.59 | $53.50 | $53.58 | $51.10 | 2,916 |
| 2020-01-15 | $53.54 | $53.55 | $53.51 | $53.52 | $51.05 | 6,270 |
| 2020-01-14 | $53.43 | $53.43 | $53.39 | $53.41 | $50.94 | 2,712 |
| 2020-01-13 | $53.36 | $53.39 | $53.35 | $53.35 | $50.88 | 4,812 |
| 2020-01-10 | $53.38 | $53.41 | $53.38 | $53.41 | $50.94 | 3,214 |
| 2020-01-09 | $53.30 | $53.39 | $53.30 | $53.36 | $50.89 | 5,036 |
| 2020-01-08 | $53.33 | $53.36 | $53.33 | $53.35 | $50.88 | 28,509 |
| 2020-01-07 | $53.31 | $53.32 | $53.29 | $53.29 | $50.83 | 4,125 |
| 2020-01-06 | $53.25 | $53.25 | $53.23 | $53.23 | $50.77 | 4,574 |
| 2020-01-03 | $53.16 | $53.27 | $53.16 | $53.24 | $50.78 | 6,693 |
| 2020-01-02 | $52.98 | $53.02 | $52.98 | $53.01 | $50.56 | 3,585 |
| 2019-12-31 | $52.97 | $52.99 | $52.88 | $52.92 | $50.47 | 3,463 |
| 2019-12-30 | $52.95 | $53.01 | $52.88 | $53.01 | $50.56 | 7,589 |
| 2019-12-27 | $52.98 | $52.98 | $52.98 | $52.98 | $50.53 | 1,551 |
| 2019-12-26 | $52.89 | $52.94 | $52.86 | $52.93 | $50.48 | 6,126 |
| 2019-12-24 | $52.87 | $52.90 | $52.86 | $52.90 | $50.45 | 5,311 |
| 2019-12-23 | $52.88 | $52.93 | $52.85 | $52.87 | $50.43 | 10,290 |
| 2019-12-20 | $52.98 | $52.99 | $52.94 | $52.99 | $50.46 | 3,462 |
| 2019-12-19 | $52.94 | $53.05 | $52.94 | $53.01 | $50.47 | 1,903 |
| 2019-12-18 | $52.98 | $53.05 | $52.98 | $53.00 | $50.47 | 24,119 |
| 2019-12-17 | $53.00 | $53.05 | $52.95 | $53.01 | $50.47 | 20,613 |
| 2019-12-16 | $53.02 | $53.02 | $52.95 | $52.95 | $50.42 | 8,255 |
| 2019-12-13 | $52.99 | $53.03 | $52.93 | $52.99 | $50.46 | 2,499 |
| 2019-12-12 | $53.00 | $53.00 | $52.87 | $52.92 | $50.39 | 18,823 |
| 2019-12-11 | $52.94 | $53.02 | $52.94 | $53.00 | $50.47 | 1,336 |
| 2019-12-10 | $52.88 | $52.95 | $52.88 | $52.92 | $50.39 | 51,864 |
| 2019-12-09 | $52.91 | $52.96 | $52.91 | $52.91 | $50.38 | 16,273 |
| 2019-12-06 | $52.86 | $52.88 | $52.84 | $52.84 | $50.31 | 5,541 |
| 2019-12-05 | $52.88 | $52.93 | $52.87 | $52.91 | $50.38 | 2,312 |
| 2019-12-04 | $52.86 | $52.89 | $52.84 | $52.89 | $50.36 | 3,541 |
| 2019-12-03 | $52.95 | $52.96 | $52.92 | $52.93 | $50.40 | 6,038 |
| 2019-12-02 | $52.82 | $52.83 | $52.76 | $52.78 | $50.26 | 1,829 |
| 2019-11-29 | $52.96 | $52.96 | $52.93 | $52.93 | $50.31 | 1,071 |
| 2019-11-27 | $52.91 | $52.91 | $52.88 | $52.88 | $50.26 | 352 |
| 2019-11-26 | $52.95 | $52.95 | $52.89 | $52.89 | $50.27 | 9,649 |
| 2019-11-25 | $52.87 | $52.87 | $52.83 | $52.83 | $50.21 | 4,281 |
| 2019-11-22 | $52.85 | $52.85 | $52.79 | $52.79 | $50.18 | 429 |
| 2019-11-21 | $52.76 | $52.76 | $52.76 | $52.76 | $50.15 | 0 |
| 2019-11-20 | $52.79 | $52.82 | $52.77 | $52.80 | $50.18 | 3,884 |
| 2019-11-19 | $52.64 | $52.64 | $52.62 | $52.62 | $50.01 | 597 |
| 2019-11-18 | $52.65 | $52.73 | $52.65 | $52.66 | $50.05 | 11,623 |
| 2019-11-15 | $52.69 | $52.69 | $52.67 | $52.67 | $50.06 | 302 |
| 2019-11-14 | $52.63 | $52.66 | $52.61 | $52.61 | $50.00 | 2,214 |
| 2019-11-13 | $52.51 | $52.51 | $52.51 | $52.51 | $49.91 | 80 |
| 2019-11-12 | $52.51 | $52.51 | $52.46 | $52.46 | $49.86 | 1,902 |
| 2019-11-11 | $52.52 | $52.52 | $52.45 | $52.46 | $49.86 | 2,200 |
| 2019-11-08 | $52.49 | $52.49 | $52.43 | $52.43 | $49.83 | 5,786 |
| 2019-11-07 | $52.56 | $52.56 | $52.47 | $52.47 | $49.87 | 6,989 |
| 2019-11-06 | $52.64 | $52.67 | $52.62 | $52.62 | $50.01 | 2,875 |
| 2019-11-05 | $52.60 | $52.60 | $52.60 | $52.60 | $49.99 | 127 |
| 2019-11-04 | $52.76 | $52.76 | $52.69 | $52.70 | $50.09 | 1,744 |
| 2019-11-01 | $52.80 | $52.80 | $52.74 | $52.74 | $50.13 | 623 |
| 2019-10-31 | $52.82 | $52.88 | $52.82 | $52.86 | $50.15 | 2,449 |
| 2019-10-30 | $52.70 | $52.70 | $52.68 | $52.70 | $49.99 | 9,329 |
| 2019-10-29 | $52.59 | $52.67 | $52.59 | $52.64 | $49.94 | 1,164 |
| 2019-10-28 | $52.61 | $52.65 | $52.58 | $52.61 | $49.91 | 2,038 |
| 2019-10-25 | $52.61 | $52.61 | $52.61 | $52.61 | $49.91 | 1,349 |
| 2019-10-24 | $52.62 | $52.62 | $52.62 | $52.62 | $49.92 | 102 |
| 2019-10-23 | $52.75 | $52.75 | $52.64 | $52.65 | $49.95 | 1,805 |
| 2019-10-22 | $52.71 | $52.71 | $52.61 | $52.67 | $49.97 | 12,669 |
| 2019-10-21 | $52.74 | $52.75 | $52.69 | $52.69 | $49.99 | 9,070 |
| 2019-10-18 | $52.77 | $52.77 | $52.76 | $52.76 | $50.05 | 800 |
| 2019-10-17 | $52.80 | $52.81 | $52.76 | $52.76 | $50.05 | 1,603 |
| 2019-10-16 | $52.90 | $52.90 | $52.90 | $52.90 | $50.18 | 40 |
| 2019-10-15 | $52.92 | $52.92 | $52.81 | $52.84 | $50.13 | 1,604 |
| 2019-10-14 | $52.93 | $52.93 | $52.93 | $52.93 | $50.21 | 66 |
| 2019-10-11 | $53.05 | $53.05 | $52.83 | $52.83 | $50.12 | 802 |
| 2019-10-10 | $53.09 | $53.11 | $53.06 | $53.06 | $50.34 | 1,786 |
| 2019-10-09 | $53.14 | $53.14 | $53.10 | $53.10 | $50.37 | 1,319 |
| 2019-10-08 | $53.15 | $53.17 | $53.14 | $53.14 | $50.41 | 1,097 |
| 2019-10-07 | $52.98 | $52.98 | $52.98 | $52.98 | $50.26 | 280 |
| 2019-10-04 | $53.05 | $53.08 | $53.04 | $53.04 | $50.32 | 3,033 |
| 2019-10-03 | $53.00 | $53.05 | $53.00 | $53.02 | $50.30 | 1,140 |
| 2019-10-02 | $52.88 | $52.89 | $52.88 | $52.89 | $50.18 | 1,330 |
| 2019-10-01 | $52.80 | $52.80 | $52.78 | $52.78 | $50.07 | 2,695 |
| 2019-09-30 | $52.88 | $52.90 | $52.88 | $52.88 | $50.07 | 3,672 |
| 2019-09-27 | $52.83 | $52.86 | $52.81 | $52.84 | $50.03 | 7,108 |
| 2019-09-26 | $52.85 | $52.88 | $52.85 | $52.85 | $50.04 | 3,871 |
| 2019-09-25 | $52.95 | $52.95 | $52.78 | $52.84 | $50.03 | 6,388 |
| 2019-09-24 | $52.91 | $52.97 | $52.91 | $52.94 | $50.13 | 2,092 |
| 2019-09-23 | $52.88 | $52.90 | $52.88 | $52.90 | $50.09 | 201 |
| 2019-09-20 | $52.78 | $52.84 | $52.77 | $52.83 | $50.02 | 8,141 |
| 2019-09-19 | $52.75 | $52.75 | $52.71 | $52.74 | $49.94 | 1,203 |
| 2019-09-18 | $52.61 | $52.62 | $52.54 | $52.61 | $49.82 | 13,646 |
| 2019-09-17 | $52.55 | $52.55 | $52.49 | $52.49 | $49.70 | 571 |
| 2019-09-16 | $52.66 | $52.66 | $52.55 | $52.55 | $49.76 | 6,500 |
| 2019-09-13 | $52.58 | $52.58 | $52.53 | $52.53 | $49.74 | 100 |
| 2019-09-12 | $52.72 | $52.73 | $52.72 | $52.73 | $49.93 | 400 |
| 2019-09-11 | $52.87 | $52.88 | $52.80 | $52.80 | $50.00 | 3,663 |
| 2019-09-10 | $53.01 | $53.01 | $52.91 | $52.91 | $50.10 | 5,500 |
| 2019-09-09 | $53.07 | $53.07 | $53.03 | $53.03 | $50.21 | 3,849 |
| 2019-09-06 | $53.21 | $53.23 | $53.16 | $53.18 | $50.36 | 6,402 |
| 2019-09-05 | $53.19 | $53.20 | $53.15 | $53.15 | $50.33 | 50,295 |
| 2019-09-04 | $53.34 | $53.36 | $53.33 | $53.33 | $50.50 | 2,246 |
| 2019-09-03 | $53.26 | $53.36 | $53.26 | $53.30 | $50.47 | 7,400 |
| 2019-08-30 | $53.38 | $53.45 | $53.38 | $53.43 | $50.49 | 3,699 |
| 2019-08-29 | $53.37 | $53.37 | $53.37 | $53.37 | $50.43 | 962 |
| 2019-08-28 | $53.41 | $53.44 | $53.41 | $53.41 | $50.47 | 4,039 |
| 2019-08-27 | $53.29 | $53.36 | $53.29 | $53.36 | $50.42 | 200 |
| 2019-08-26 | $53.37 | $53.37 | $53.29 | $53.29 | $50.36 | 432 |
| 2019-08-23 | $53.30 | $53.35 | $53.30 | $53.35 | $50.41 | 485 |
| 2019-08-22 | $53.27 | $53.27 | $53.23 | $53.23 | $50.30 | 3,813 |
| 2019-08-21 | $53.30 | $53.30 | $53.26 | $53.26 | $50.33 | 502 |
| 2019-08-20 | $53.34 | $53.35 | $53.34 | $53.35 | $50.41 | 1,394 |
| 2019-08-19 | $53.30 | $53.30 | $53.30 | $53.30 | $50.37 | 56 |
| 2019-08-16 | $53.35 | $53.37 | $53.29 | $53.34 | $50.40 | 2,013 |
| 2019-08-15 | $53.29 | $53.40 | $53.29 | $53.40 | $50.46 | 116 |
| 2019-08-14 | $53.36 | $53.36 | $53.28 | $53.28 | $50.35 | 206 |
| 2019-08-13 | $53.07 | $53.08 | $53.05 | $53.07 | $50.15 | 1,420 |
| 2019-08-12 | $53.12 | $53.12 | $53.12 | $53.12 | $50.20 | 600 |
| 2019-08-09 | $52.97 | $52.97 | $52.91 | $52.91 | $50.00 | 222 |
| 2019-08-08 | $52.95 | $53.01 | $52.95 | $53.01 | $50.09 | 428 |
| 2019-08-07 | $52.97 | $52.97 | $52.90 | $52.90 | $49.99 | 328 |
| 2019-08-06 | $52.84 | $52.84 | $52.84 | $52.84 | $49.93 | 6 |
| 2019-08-05 | $52.79 | $52.79 | $52.79 | $52.79 | $49.89 | 5 |
| 2019-08-02 | $52.61 | $52.61 | $52.58 | $52.58 | $49.69 | 372 |
| 2019-08-01 | $52.48 | $52.60 | $52.48 | $52.55 | $49.66 | 1,680 |
| 2019-07-31 | $52.51 | $52.54 | $52.50 | $52.52 | $49.52 | 589 |
| 2019-07-30 | $52.46 | $52.46 | $52.45 | $52.46 | $49.46 | 426 |
| 2019-07-29 | $52.44 | $52.44 | $52.42 | $52.44 | $49.44 | 1,015 |
| 2019-07-26 | $52.37 | $52.41 | $52.37 | $52.40 | $49.41 | 1,476 |
| 2019-07-25 | $52.39 | $52.39 | $52.39 | $52.39 | $49.40 | 405 |
| 2019-07-24 | $52.42 | $52.42 | $52.39 | $52.39 | $49.40 | 207 |
| 2019-07-23 | $52.35 | $52.35 | $52.32 | $52.32 | $49.33 | 105 |
| 2019-07-22 | $52.37 | $52.37 | $52.35 | $52.35 | $49.36 | 259 |
| 2019-07-19 | $52.35 | $52.35 | $52.35 | $52.35 | $49.36 | 65 |
| 2019-07-18 | $52.35 | $52.37 | $52.31 | $52.37 | $49.38 | 616 |
| 2019-07-17 | $52.28 | $52.31 | $52.28 | $52.31 | $49.32 | 106 |
| 2019-07-16 | $52.26 | $52.26 | $52.23 | $52.23 | $49.25 | 369 |
| 2019-07-15 | $52.26 | $52.26 | $52.26 | $52.26 | $49.27 | 170 |
| 2019-07-12 | $52.13 | $52.25 | $52.13 | $52.25 | $49.26 | 1,171 |
| 2019-07-11 | $52.17 | $52.17 | $52.17 | $52.17 | $49.19 | 17 |
| 2019-07-10 | $52.30 | $52.30 | $52.25 | $52.25 | $49.26 | 559 |
| 2019-07-09 | $52.26 | $52.26 | $52.24 | $52.25 | $49.26 | 210 |
| 2019-07-08 | $52.18 | $52.18 | $52.14 | $52.14 | $49.16 | 429 |
| 2019-07-05 | $52.11 | $52.11 | $52.11 | $52.11 | $49.13 | 20 |
| 2019-07-03 | $52.20 | $52.20 | $52.18 | $52.18 | $49.20 | 503 |
| 2019-07-02 | $52.19 | $52.19 | $52.19 | $52.19 | $49.21 | 2 |
| 2019-07-01 | $52.11 | $52.11 | $52.08 | $52.08 | $49.10 | 356 |
| 2019-06-28 | $52.20 | $52.20 | $52.20 | $52.20 | $49.12 | 1,683 |
| 2019-06-27 | $52.24 | $52.24 | $52.24 | $52.24 | $49.16 | 207 |
| 2019-06-26 | $52.13 | $52.13 | $52.13 | $52.13 | $49.06 | 2 |
| 2019-06-25 | $52.20 | $52.21 | $52.17 | $52.17 | $49.09 | 383 |
| 2019-06-24 | $52.18 | $52.18 | $52.18 | $52.18 | $49.10 | 15 |
| 2019-06-21 | $52.08 | $52.11 | $52.07 | $52.07 | $49.00 | 3,232 |
| 2019-06-20 | $52.17 | $52.18 | $52.14 | $52.14 | $49.06 | 1,680 |
| 2019-06-19 | $52.03 | $52.13 | $52.03 | $52.13 | $49.06 | 331 |
| 2019-06-18 | $52.09 | $52.09 | $52.09 | $52.09 | $49.02 | 63 |
| 2019-06-17 | $52.04 | $52.04 | $52.04 | $52.04 | $48.97 | 1 |
| 2019-06-14 | $52.03 | $52.03 | $52.00 | $52.00 | $48.93 | 180 |
| 2019-06-13 | $52.03 | $52.03 | $52.03 | $52.03 | $48.96 | 0 |
| 2019-06-12 | $51.99 | $51.99 | $51.99 | $51.99 | $48.92 | 75 |
| 2019-06-11 | $51.99 | $51.99 | $51.99 | $51.99 | $48.92 | 9 |
| 2019-06-10 | $51.96 | $51.96 | $51.96 | $51.96 | $48.90 | 7 |
| 2019-06-07 | $52.10 | $52.10 | $52.05 | $52.05 | $48.98 | 229 |
| 2019-06-06 | $52.02 | $52.02 | $51.94 | $51.94 | $48.88 | 407 |
| 2019-06-05 | $51.99 | $52.00 | $51.94 | $51.94 | $48.88 | 681 |
| 2019-06-04 | $51.98 | $51.99 | $51.98 | $51.99 | $48.92 | 71,624 |
| 2019-06-03 | $52.03 | $52.11 | $52.03 | $52.05 | $48.98 | 2,253 |
| 2019-05-31 | $52.00 | $52.13 | $52.00 | $52.09 | $48.92 | 957 |
| 2019-05-30 | $51.92 | $51.92 | $51.89 | $51.91 | $48.75 | 996 |
| 2019-05-29 | $51.92 | $51.92 | $51.91 | $51.91 | $48.75 | 102 |
| 2019-05-28 | $51.90 | $51.90 | $51.86 | $51.88 | $48.72 | 7,146 |
| 2019-05-24 | $51.87 | $51.87 | $51.78 | $51.84 | $48.69 | 1,050 |
| 2019-05-23 | $51.88 | $51.88 | $51.84 | $51.84 | $48.69 | 207 |
| 2019-05-22 | $51.77 | $51.77 | $51.77 | $51.77 | $48.62 | 110 |
| 2019-05-21 | $51.72 | $51.75 | $51.71 | $51.71 | $48.56 | 23,275 |
| 2019-05-20 | $51.84 | $51.84 | $51.77 | $51.77 | $48.62 | 115 |
| 2019-05-17 | $51.87 | $51.87 | $51.80 | $51.80 | $48.65 | 416 |
| 2019-05-16 | $51.76 | $51.76 | $51.76 | $51.76 | $48.61 | 106 |
| 2019-05-15 | $51.73 | $51.76 | $51.73 | $51.76 | $48.61 | 22,461 |
| 2019-05-14 | $51.68 | $51.68 | $51.68 | $51.68 | $48.54 | 31 |
| 2019-05-13 | $51.67 | $51.67 | $51.67 | $51.67 | $48.53 | 61 |
| 2019-05-10 | $51.49 | $51.49 | $51.49 | $51.49 | $48.36 | 0 |
| 2019-05-09 | $51.46 | $51.46 | $51.46 | $51.46 | $48.33 | 9 |
| 2019-05-08 | $51.40 | $51.40 | $51.34 | $51.34 | $48.22 | 129,747 |
| 2019-05-07 | $51.41 | $51.41 | $51.41 | $51.41 | $48.28 | 2 |
| 2019-05-06 | $51.41 | $51.41 | $51.36 | $51.36 | $48.24 | 692 |
| 2019-05-03 | $51.20 | $51.29 | $51.20 | $51.25 | $48.13 | 1,364 |
| 2019-05-02 | $51.22 | $51.22 | $51.22 | $51.22 | $48.10 | 13 |
| 2019-05-01 | $51.23 | $51.23 | $51.21 | $51.21 | $48.10 | 14,518 |
| 2019-04-30 | $51.34 | $51.34 | $51.34 | $51.34 | $48.08 | 41 |
| 2019-04-29 | $51.29 | $51.29 | $51.29 | $51.29 | $48.04 | 14 |
| 2019-04-26 | $51.33 | $51.33 | $51.33 | $51.33 | $48.07 | 0 |
| 2019-04-25 | $51.28 | $51.28 | $51.28 | $51.28 | $48.02 | 4 |
| 2019-04-24 | $51.28 | $51.28 | $51.28 | $51.28 | $48.03 | 16 |
| 2019-04-23 | $51.16 | $51.16 | $51.16 | $51.16 | $47.91 | 22 |
| 2019-04-22 | $51.13 | $51.13 | $51.13 | $51.13 | $47.89 | 0 |
| 2019-04-18 | $51.09 | $51.09 | $51.06 | $51.06 | $47.82 | 400 |
| 2019-04-17 | $51.05 | $51.05 | $51.05 | $51.05 | $47.81 | 110 |
| 2019-04-16 | $51.03 | $51.03 | $51.03 | $51.03 | $47.79 | 22 |
| 2019-04-15 | $51.00 | $51.08 | $51.00 | $51.03 | $47.79 | 11,475 |
| 2019-04-12 | $50.99 | $51.02 | $50.97 | $50.97 | $47.74 | 1,055 |
| 2019-04-11 | $51.03 | $51.08 | $51.03 | $51.03 | $47.79 | 3,728 |
| 2019-04-10 | $51.05 | $51.05 | $51.05 | $51.05 | $47.81 | 11 |
| 2019-04-09 | $51.02 | $51.02 | $51.02 | $51.02 | $47.78 | 0 |
| 2019-04-08 | $50.99 | $50.99 | $50.99 | $50.99 | $47.76 | 60 |
| 2019-04-05 | $51.00 | $51.00 | $50.97 | $50.97 | $47.74 | 239 |
| 2019-04-04 | $50.98 | $50.98 | $50.98 | $50.98 | $47.75 | 356 |
| 2019-04-03 | $50.95 | $50.95 | $50.95 | $50.95 | $47.72 | 0 |
| 2019-04-02 | $51.00 | $51.00 | $51.00 | $51.00 | $47.76 | 0 |
| 2019-04-01 | $50.97 | $50.97 | $50.97 | $50.97 | $47.74 | 1 |
| 2019-03-29 | $51.17 | $51.18 | $51.17 | $51.17 | $47.79 | 9,288 |
| 2019-03-28 | $51.21 | $51.21 | $51.21 | $51.21 | $47.83 | 13 |
| 2019-03-27 | $51.21 | $51.21 | $51.20 | $51.20 | $47.82 | 304 |
| 2019-03-26 | $51.13 | $51.13 | $51.13 | $51.13 | $47.76 | 105 |
| 2019-03-25 | $51.13 | $51.13 | $51.13 | $51.13 | $47.75 | 621 |
| 2019-03-22 | $50.93 | $51.02 | $50.93 | $51.02 | $47.65 | 7,675 |
| 2019-03-21 | $50.87 | $50.88 | $50.87 | $50.88 | $47.52 | 198 |
| 2019-03-20 | $50.86 | $50.87 | $50.86 | $50.87 | $47.51 | 953 |
| 2019-03-19 | $50.71 | $50.71 | $50.71 | $50.71 | $47.36 | 6 |
| 2019-03-18 | $50.73 | $50.73 | $50.69 | $50.69 | $47.34 | 108 |
| 2019-03-15 | $50.63 | $50.68 | $50.63 | $50.68 | $47.33 | 619 |
| 2019-03-14 | $50.56 | $50.59 | $50.56 | $50.58 | $47.24 | 2,600 |
| 2019-03-13 | $50.62 | $50.62 | $50.62 | $50.62 | $47.28 | 9 |
| 2019-03-12 | $50.63 | $50.63 | $50.63 | $50.63 | $47.29 | 2 |
| 2019-03-11 | $50.57 | $50.57 | $50.57 | $50.57 | $47.23 | 21 |
| 2019-03-08 | $50.58 | $50.58 | $50.58 | $50.58 | $47.24 | 6 |
| 2019-03-07 | $50.61 | $50.61 | $50.56 | $50.56 | $47.22 | 580 |
| 2019-03-06 | $50.41 | $50.44 | $50.40 | $50.40 | $47.07 | 2,360 |
| 2019-03-05 | $50.35 | $50.35 | $50.35 | $50.35 | $47.02 | 120 |
| 2019-03-04 | $50.33 | $50.33 | $50.33 | $50.33 | $47.01 | 1 |
| 2019-03-01 | $50.31 | $50.31 | $50.26 | $50.26 | $46.94 | 4,005 |
| 2019-02-28 | $50.45 | $50.45 | $50.45 | $50.45 | $46.97 | 0 |
| 2019-02-27 | $50.45 | $50.45 | $50.45 | $50.45 | $46.97 | 1 |
| 2019-02-26 | $50.57 | $50.57 | $50.54 | $50.54 | $47.06 | 159 |
| 2019-02-25 | $50.44 | $50.44 | $50.44 | $50.44 | $46.96 | 1,004 |
| 2019-02-22 | $50.50 | $50.50 | $50.45 | $50.45 | $46.97 | 698 |
| 2019-02-21 | $50.38 | $50.38 | $50.38 | $50.38 | $46.91 | 64 |
| 2019-02-20 | $50.43 | $50.43 | $50.43 | $50.43 | $46.95 | 0 |
| 2019-02-19 | $50.43 | $50.43 | $50.43 | $50.43 | $46.96 | 6 |
| 2019-02-15 | $50.37 | $50.37 | $50.34 | $50.34 | $46.87 | 998 |
| 2019-02-14 | $50.37 | $50.37 | $50.37 | $50.37 | $46.90 | 13 |
| 2019-02-13 | $50.22 | $50.28 | $50.22 | $50.28 | $46.81 | 778 |
| 2019-02-12 | $50.30 | $50.30 | $50.30 | $50.30 | $46.83 | 2 |
| 2019-02-11 | $50.29 | $50.29 | $50.29 | $50.29 | $46.82 | 57 |
| 2019-02-08 | $50.25 | $50.25 | $50.25 | $50.25 | $46.79 | 5 |
| 2019-02-07 | $50.20 | $50.22 | $50.20 | $50.22 | $46.76 | 210 |
| 2019-02-06 | $50.10 | $50.10 | $50.10 | $50.10 | $46.65 | 0 |
| 2019-02-05 | $50.09 | $50.09 | $50.09 | $50.09 | $46.64 | 72 |
| 2019-02-04 | $50.10 | $50.10 | $50.10 | $50.10 | $46.65 | 73 |
| 2019-02-01 | $50.06 | $50.06 | $50.06 | $50.06 | $46.61 | 0 |
| 2019-01-31 | $50.25 | $50.25 | $50.25 | $50.25 | $46.65 | 33 |
| 2019-01-30 | $50.10 | $50.15 | $50.10 | $50.15 | $46.56 | 100 |
| 2019-01-29 | $50.08 | $50.08 | $50.08 | $50.08 | $46.50 | 11 |
| 2019-01-28 | $50.09 | $50.10 | $50.06 | $50.06 | $46.48 | 385 |
| 2019-01-25 | $50.00 | $50.00 | $50.00 | $50.00 | $46.42 | 2 |
| 2019-01-24 | $50.05 | $50.05 | $50.05 | $50.05 | $46.47 | 258 |
| 2019-01-23 | $50.01 | $50.01 | $50.01 | $50.01 | $46.43 | 33 |
| 2019-01-22 | $50.10 | $50.10 | $50.02 | $50.02 | $46.44 | 215 |
| 2019-01-18 | $50.01 | $50.01 | $50.01 | $50.01 | $46.43 | 97 |
| 2019-01-17 | $50.04 | $50.08 | $50.02 | $50.02 | $46.44 | 2,306 |
| 2019-01-16 | $50.01 | $50.01 | $50.01 | $50.01 | $46.43 | 40 |
| 2019-01-15 | $50.02 | $50.02 | $50.02 | $50.02 | $46.44 | 1 |
| 2019-01-14 | $50.05 | $50.05 | $50.05 | $50.05 | $46.47 | 4 |
| 2019-01-11 | $49.98 | $49.98 | $49.98 | $49.98 | $46.40 | 19 |
| 2019-01-10 | $49.95 | $49.95 | $49.95 | $49.95 | $46.37 | 18 |
| 2019-01-09 | $49.90 | $49.90 | $49.90 | $49.90 | $46.33 | 64 |
| 2019-01-08 | $50.01 | $50.01 | $50.01 | $50.01 | $46.43 | 1 |
| 2019-01-07 | $50.04 | $50.04 | $50.04 | $50.04 | $46.46 | 2 |
| 2019-01-04 | $49.97 | $49.97 | $49.97 | $49.97 | $46.39 | 8 |
| 2019-01-03 | $49.99 | $49.99 | $49.99 | $49.99 | $46.41 | 0 |
| 2019-01-02 | $50.00 | $50.01 | $49.99 | $49.99 | $46.41 | 2,383 |
| 2018-12-31 | $49.99 | $49.99 | $49.99 | $49.99 | $46.41 | 0 |
| 2018-12-28 | $49.97 | $49.97 | $49.97 | $49.97 | $46.39 | 0 |
| 2018-12-27 | $49.91 | $49.91 | $49.91 | $49.91 | $46.33 | 0 |
| 2018-12-26 | $49.84 | $49.84 | $49.84 | $49.84 | $46.27 | 140 |
| 2018-12-24 | $49.93 | $49.93 | $49.93 | $49.93 | $46.36 | 0 |
| 2018-12-21 | $49.86 | $49.86 | $49.86 | $49.86 | $46.29 | 0 |
| 2018-12-20 | $49.73 | $49.73 | $49.73 | $49.73 | $46.17 | 0 |
| 2018-12-19 | $49.84 | $49.84 | $49.84 | $49.84 | $46.27 | 2 |
| 2018-12-18 | $49.73 | $49.73 | $49.73 | $49.73 | $46.17 | 0 |
| 2018-12-17 | $49.73 | $49.73 | $49.73 | $49.73 | $46.17 | 1 |
| 2018-12-14 | $49.72 | $49.72 | $49.72 | $49.72 | $46.16 | 40 |
| 2018-12-13 | $49.71 | $49.71 | $49.71 | $49.71 | $46.15 | 0 |
| 2018-12-12 | $49.67 | $49.67 | $49.67 | $49.67 | $46.12 | 0 |
| 2018-12-11 | $49.79 | $49.79 | $49.79 | $49.79 | $46.23 | 0 |
| 2018-12-10 | $49.80 | $49.80 | $49.79 | $49.79 | $46.23 | 101 |
| 2018-12-07 | $49.70 | $49.70 | $49.70 | $49.70 | $46.14 | 1,350 |
| 2018-12-06 | $49.76 | $49.76 | $49.76 | $49.76 | $46.20 | 160 |
| 2018-12-04 | $49.73 | $49.73 | $49.73 | $49.73 | $46.17 | 509 |
| 2018-12-03 | $49.52 | $49.52 | $49.52 | $49.52 | $45.98 | 10 |
| 2018-11-30 | $49.66 | $49.66 | $49.66 | $49.66 | $45.98 | 160 |
| 2018-11-29 | $49.56 | $49.56 | $49.56 | $49.56 | $45.88 | 0 |
| 2018-11-28 | $49.56 | $49.56 | $49.55 | $49.56 | $45.88 | 2,000 |
| 2018-11-27 | $49.47 | $49.47 | $49.47 | $49.47 | $45.80 | 0 |
| 2018-11-26 | $49.47 | $49.47 | $49.47 | $49.47 | $45.80 | 160 |
| 2018-11-23 | $49.47 | $49.47 | $49.47 | $49.47 | $45.80 | 2,190 |
| 2018-11-21 | $49.45 | $49.47 | $49.45 | $49.47 | $45.80 | 2,190 |
| 2018-11-20 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-19 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-16 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-15 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 1 |
| 2018-11-14 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-13 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-12 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-09 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-08 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 1 |
| 2018-11-07 | $49.33 | $49.33 | $49.33 | $49.33 | $45.67 | 0 |
| 2018-11-06 | $49.54 | $49.54 | $49.33 | $49.33 | $45.67 | 10 |
| 2018-11-05 | $49.54 | $49.54 | $49.54 | $49.54 | $45.87 | 0 |
| 2018-11-02 | $49.54 | $49.54 | $49.54 | $49.54 | $45.87 | 0 |
| 2018-11-01 | $49.54 | $49.54 | $49.54 | $49.54 | $45.87 | 0 |
| 2018-10-31 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 0 |
| 2018-10-30 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 0 |
| 2018-10-29 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 0 |
| 2018-10-26 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 0 |
| 2018-10-25 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 0 |
| 2018-10-24 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 3 |
| 2018-10-23 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 0 |
| 2018-10-22 | $49.54 | $49.54 | $49.54 | $49.54 | $45.68 | 200 |
| 2018-10-19 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 0 |
| 2018-10-18 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 3 |
| 2018-10-17 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 0 |
| 2018-10-16 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 0 |
| 2018-10-15 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 2 |
| 2018-10-12 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 23 |
| 2018-10-11 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 15 |
| 2018-10-10 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 20 |
| 2018-10-09 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 0 |
| 2018-10-08 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 6 |
| 2018-10-05 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 11 |
| 2018-10-04 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 12 |
| 2018-10-03 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 11 |
| 2018-10-02 | $49.87 | $49.87 | $49.87 | $49.87 | $45.98 | 0 |
| 2018-10-01 | $49.88 | $49.88 | $49.87 | $49.87 | $45.98 | 300 |
| 2018-09-28 | $49.79 | $49.79 | $49.79 | $49.79 | $45.91 | 2 |
| 2018-09-27 | $49.79 | $49.79 | $49.79 | $49.79 | $45.91 | 10 |
| 2018-09-26 | $49.79 | $49.79 | $49.79 | $49.79 | $45.91 | 0 |
| 2018-09-25 | $49.79 | $49.79 | $49.79 | $49.79 | $45.91 | 200 |
| 2018-09-24 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 1 |
| 2018-09-21 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 10 |
| 2018-09-20 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 0 |
| 2018-09-19 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 10 |
| 2018-09-18 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 0 |
| 2018-09-17 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 10 |
| 2018-09-14 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 0 |
| 2018-09-13 | $50.02 | $50.02 | $50.02 | $50.02 | $46.12 | 11 |
| 2018-09-12 | $50.04 | $50.04 | $50.02 | $50.02 | $46.12 | 200,100 |
American Century Diversified Municipal Bond ETF (TAXF) News Headlines
Recent American Century Diversified Municipal Bond ETF (TAXF) News
Similar Companies to American Century Diversified Municipal Bond ETF (TAXF) 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 | -- | -- | -- |