IQ Ultra Short Duration ETF (ULTR) Exchange: NYSE ARCA
Data as of April 25, 2024
$47.94 ($0.03) 0.06%
IQ Ultra Short Duration ETF - Daily Information
Click for more stock information on IQ Ultra Short Duration ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $47.91 |
| Previous Close | $47.94 |
| High | $47.94 |
| Low | $47.91 |
| Adjusted Open | $47.91 |
| Previous Adjusted Close | $47.94 |
| Adjusted High | $47.94 |
| Adjusted Low | $47.91 |
Invest in IQ Ultra Short Duration ETF (ULTR)
Historical Stock Data for IQ Ultra Short Duration ETF (ULTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $47.91 | $47.94 | $47.91 | $47.94 | $47.94 | 322 |
| 2024-04-18 | $47.88 | $47.91 | $47.88 | $47.91 | $47.91 | 1,918 |
| 2024-04-17 | $47.91 | $47.93 | $47.91 | $47.93 | $47.93 | 115 |
| 2024-04-16 | $47.91 | $47.91 | $47.90 | $47.90 | $47.90 | 116 |
| 2024-04-15 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 686 |
| 2024-04-12 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 5 |
| 2024-04-11 | $47.89 | $47.91 | $47.89 | $47.91 | $47.91 | 226 |
| 2024-04-10 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 4 |
| 2024-04-09 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 4 |
| 2024-04-08 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 179 |
| 2024-04-05 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 21 |
| 2024-04-04 | $47.96 | $47.96 | $47.95 | $47.95 | $47.95 | 233 |
| 2024-04-03 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 125 |
| 2024-04-02 | $47.89 | $47.91 | $47.89 | $47.91 | $47.91 | 243 |
| 2024-04-01 | $47.91 | $47.91 | $47.85 | $47.85 | $47.85 | 501 |
| 2024-03-28 | $48.05 | $48.05 | $48.05 | $48.05 | $47.87 | 104 |
| 2024-03-27 | $48.10 | $48.10 | $48.10 | $48.10 | $47.92 | 16 |
| 2024-03-26 | $48.09 | $48.09 | $48.09 | $48.09 | $47.91 | 3 |
| 2024-03-25 | $48.07 | $48.07 | $48.07 | $48.07 | $47.89 | 2 |
| 2024-03-22 | $48.04 | $48.06 | $48.04 | $48.06 | $47.88 | 2,001 |
| 2024-03-21 | $48.04 | $48.04 | $48.04 | $48.04 | $47.86 | 1 |
| 2024-03-20 | $48.00 | $48.03 | $48.00 | $48.03 | $47.85 | 1,669 |
| 2024-03-19 | $48.02 | $48.02 | $48.02 | $48.02 | $47.83 | 3 |
| 2024-03-18 | $47.98 | $47.98 | $47.98 | $47.98 | $47.80 | 2 |
| 2024-03-15 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 1 |
| 2024-03-14 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 3 |
| 2024-03-13 | $47.95 | $47.97 | $47.94 | $47.97 | $47.97 | 230 |
| 2024-03-12 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 65 |
| 2024-03-11 | $47.81 | $48.02 | $47.52 | $47.98 | $47.98 | 7,188 |
| 2024-03-08 | $47.96 | $47.98 | $47.96 | $47.98 | $47.98 | 1,064 |
| 2024-03-07 | $47.94 | $47.96 | $47.94 | $47.96 | $47.96 | 1,000 |
| 2024-03-06 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 21 |
| 2024-03-05 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 162 |
| 2024-03-04 | $47.89 | $47.89 | $47.87 | $47.87 | $47.87 | 768 |
| 2024-03-01 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 201 |
| 2024-02-29 | $48.02 | $48.02 | $48.02 | $48.02 | $47.85 | 112 |
| 2024-02-28 | $48.04 | $48.04 | $48.04 | $48.04 | $47.87 | 68 |
| 2024-02-27 | $48.03 | $48.03 | $48.03 | $48.03 | $47.85 | 188 |
| 2024-02-26 | $48.02 | $48.02 | $48.02 | $48.02 | $47.84 | 1 |
| 2024-02-23 | $48.02 | $48.02 | $48.02 | $48.02 | $47.84 | 0 |
| 2024-02-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.83 | 26 |
| 2024-02-21 | $48.03 | $48.03 | $47.99 | $47.99 | $47.82 | 756 |
| 2024-02-20 | $48.02 | $48.02 | $48.02 | $48.02 | $47.84 | 4 |
| 2024-02-16 | $47.95 | $47.95 | $47.95 | $47.95 | $47.77 | 1,030 |
| 2024-02-15 | $47.98 | $47.98 | $47.98 | $47.98 | $47.81 | 115 |
| 2024-02-14 | $47.94 | $47.95 | $47.66 | $47.93 | $47.76 | 16,406 |
| 2024-02-13 | $47.87 | $47.87 | $47.87 | $47.87 | $47.70 | 101 |
| 2024-02-12 | $47.97 | $48.00 | $47.97 | $48.00 | $47.83 | 1,964 |
| 2024-02-09 | $47.94 | $47.97 | $47.94 | $47.97 | $47.79 | 2,986 |
| 2024-02-08 | $47.94 | $47.97 | $47.94 | $47.97 | $47.79 | 1,434 |
| 2024-02-07 | $47.96 | $47.98 | $47.95 | $47.98 | $47.81 | 3,988 |
| 2024-02-06 | $47.96 | $47.98 | $47.95 | $47.98 | $47.81 | 702 |
| 2024-02-05 | $47.90 | $47.95 | $47.89 | $47.92 | $47.75 | 6,410 |
| 2024-02-02 | $47.91 | $47.92 | $47.89 | $47.92 | $47.75 | 2,713 |
| 2024-02-01 | $48.00 | $48.00 | $48.00 | $48.00 | $47.83 | 5 |
| 2024-01-31 | $48.16 | $48.16 | $48.16 | $48.16 | $47.81 | 5 |
| 2024-01-30 | $48.12 | $48.12 | $48.12 | $48.12 | $47.77 | 0 |
| 2024-01-29 | $48.13 | $48.13 | $48.13 | $48.13 | $47.78 | 3 |
| 2024-01-26 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 42 |
| 2024-01-25 | $48.07 | $48.09 | $48.07 | $48.09 | $48.09 | 2,129 |
| 2024-01-24 | $48.10 | $48.10 | $48.06 | $48.06 | $48.06 | 237 |
| 2024-01-23 | $48.02 | $48.05 | $48.02 | $48.05 | $48.05 | 517 |
| 2024-01-22 | $48.05 | $48.05 | $48.02 | $48.05 | $48.05 | 1,780 |
| 2024-01-19 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 7 |
| 2024-01-18 | $48.01 | $48.02 | $48.01 | $48.02 | $48.02 | 525 |
| 2024-01-17 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 90 |
| 2024-01-16 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 5 |
| 2024-01-12 | $48.03 | $48.05 | $48.03 | $48.05 | $48.05 | 545 |
| 2024-01-11 | $48.00 | $48.00 | $47.99 | $47.99 | $47.99 | 2,983 |
| 2024-01-10 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 274 |
| 2024-01-09 | $47.91 | $47.95 | $47.91 | $47.95 | $47.95 | 359 |
| 2024-01-08 | $47.92 | $47.94 | $47.92 | $47.94 | $47.94 | 459 |
| 2024-01-05 | $47.88 | $47.89 | $47.88 | $47.89 | $47.89 | 167 |
| 2024-01-04 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 137 |
| 2024-01-03 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 10 |
| 2024-01-02 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 224 |
| 2023-12-29 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 107 |
| 2023-12-28 | $47.84 | $47.85 | $47.84 | $47.85 | $47.85 | 375 |
| 2023-12-27 | $48.02 | $48.09 | $48.02 | $48.09 | $47.90 | 4,156 |
| 2023-12-26 | $48.01 | $48.01 | $48.01 | $48.01 | $47.82 | 34 |
| 2023-12-22 | $47.97 | $48.01 | $47.97 | $48.01 | $47.82 | 199 |
| 2023-12-21 | $47.92 | $48.02 | $47.92 | $48.02 | $47.83 | 6,039 |
| 2023-12-20 | $47.98 | $47.98 | $47.97 | $47.98 | $47.80 | 5,582 |
| 2023-12-19 | $47.97 | $47.97 | $47.97 | $47.97 | $47.78 | 409 |
| 2023-12-18 | $47.95 | $47.96 | $47.95 | $47.96 | $47.77 | 527 |
| 2023-12-15 | $47.90 | $47.90 | $47.90 | $47.90 | $47.72 | 184 |
| 2023-12-14 | $47.94 | $48.00 | $47.94 | $47.96 | $47.78 | 5,310 |
| 2023-12-13 | $47.89 | $48.00 | $47.86 | $48.00 | $48.00 | 1,338 |
| 2023-12-12 | $47.85 | $47.85 | $47.83 | $47.83 | $47.83 | 1,707 |
| 2023-12-11 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 151 |
| 2023-12-08 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 209 |
| 2023-12-07 | $47.81 | $47.83 | $47.81 | $47.83 | $47.83 | 485 |
| 2023-12-06 | $47.79 | $47.79 | $47.77 | $47.77 | $47.77 | 389 |
| 2023-12-05 | $47.75 | $47.82 | $47.75 | $47.82 | $47.82 | 431 |
| 2023-12-04 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 355 |
| 2023-12-01 | $49.44 | $49.44 | $47.80 | $47.80 | $47.80 | 2,093 |
| 2023-11-30 | $47.88 | $47.88 | $47.88 | $47.88 | $47.70 | 6 |
| 2023-11-29 | $47.95 | $47.95 | $47.95 | $47.95 | $47.77 | 91 |
| 2023-11-28 | $47.94 | $47.94 | $47.94 | $47.94 | $47.76 | 145 |
| 2023-11-27 | $47.76 | $47.89 | $47.76 | $47.89 | $47.89 | 9,185 |
| 2023-11-24 | $47.76 | $47.76 | $47.70 | $47.73 | $47.73 | 2,792 |
| 2023-11-22 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 2,223 |
| 2023-11-21 | $47.73 | $47.76 | $47.73 | $47.73 | $47.73 | 8,424 |
| 2023-11-20 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 609 |
| 2023-11-17 | $47.73 | $47.73 | $47.72 | $47.72 | $47.72 | 1,051 |
| 2023-11-16 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 36 |
| 2023-11-15 | $47.63 | $47.63 | $47.62 | $47.63 | $47.63 | 347 |
| 2023-11-14 | $47.78 | $47.78 | $47.74 | $47.76 | $47.76 | 2,459 |
| 2023-11-13 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 14 |
| 2023-11-10 | $47.65 | $47.65 | $47.63 | $47.64 | $47.64 | 2,051 |
| 2023-11-09 | $47.63 | $47.63 | $47.61 | $47.61 | $47.61 | 3,437 |
| 2023-11-08 | $47.63 | $47.64 | $47.63 | $47.64 | $47.64 | 277 |
| 2023-11-07 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 63 |
| 2023-11-06 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 122 |
| 2023-11-03 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 209 |
| 2023-11-02 | $47.54 | $47.59 | $47.54 | $47.59 | $47.59 | 213 |
| 2023-11-01 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 447 |
| 2023-10-31 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 3 |
| 2023-10-30 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 116 |
| 2023-10-27 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 48 |
| 2023-10-26 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 48 |
| 2023-10-25 | $47.65 | $47.66 | $47.65 | $47.66 | $47.66 | 229 |
| 2023-10-24 | $47.64 | $47.66 | $47.64 | $47.66 | $47.66 | 676 |
| 2023-10-23 | $47.64 | $47.69 | $47.64 | $47.69 | $47.69 | 355 |
| 2023-10-20 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 100 |
| 2023-10-19 | $47.65 | $47.66 | $47.65 | $47.66 | $47.66 | 195 |
| 2023-10-18 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 1,726 |
| 2023-10-17 | $47.54 | $47.58 | $47.53 | $47.58 | $47.58 | 7,973 |
| 2023-10-16 | $47.64 | $47.64 | $47.60 | $47.63 | $47.63 | 650 |
| 2023-10-13 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 90 |
| 2023-10-12 | $47.57 | $47.61 | $47.57 | $47.61 | $47.61 | 292 |
| 2023-10-11 | $47.61 | $47.61 | $47.59 | $47.59 | $47.59 | 399 |
| 2023-10-10 | $47.71 | $47.72 | $47.70 | $47.70 | $47.70 | 3,088 |
| 2023-10-09 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 126 |
| 2023-10-06 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 21 |
| 2023-10-05 | $47.58 | $47.58 | $47.57 | $47.58 | $47.58 | 1,515 |
| 2023-10-04 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 107 |
| 2023-10-03 | $47.55 | $47.55 | $47.53 | $47.53 | $47.53 | 7,896 |
| 2023-10-02 | $47.51 | $47.51 | $47.49 | $47.50 | $47.50 | 576 |
| 2023-09-29 | $47.77 | $47.78 | $47.75 | $47.76 | $47.58 | 1,591 |
| 2023-09-28 | $47.74 | $47.77 | $47.74 | $47.77 | $47.60 | 338 |
| 2023-09-27 | $47.73 | $47.75 | $47.69 | $47.69 | $47.51 | 3,044 |
| 2023-09-26 | $47.70 | $47.72 | $47.70 | $47.72 | $47.55 | 1,643 |
| 2023-09-25 | $47.70 | $47.70 | $47.70 | $47.70 | $47.53 | 2,111 |
| 2023-09-22 | $47.72 | $47.73 | $47.72 | $47.73 | $47.55 | 589 |
| 2023-09-21 | $47.66 | $47.66 | $47.65 | $47.65 | $47.48 | 804 |
| 2023-09-20 | $47.74 | $47.74 | $47.67 | $47.67 | $47.49 | 300 |
| 2023-09-19 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 49 |
| 2023-09-18 | $47.63 | $47.68 | $47.63 | $47.68 | $47.68 | 1,593 |
| 2023-09-15 | $47.67 | $47.67 | $47.65 | $47.65 | $47.65 | 439 |
| 2023-09-14 | $47.69 | $47.69 | $47.65 | $47.65 | $47.65 | 657 |
| 2023-09-13 | $47.67 | $47.67 | $47.65 | $47.65 | $47.65 | 559 |
| 2023-09-12 | $47.63 | $47.66 | $47.63 | $47.65 | $47.65 | 1,355 |
| 2023-09-11 | $47.67 | $47.67 | $47.60 | $47.66 | $47.66 | 15,910 |
| 2023-09-08 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 39 |
| 2023-09-07 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 13 |
| 2023-09-06 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 173 |
| 2023-09-05 | $47.57 | $47.57 | $47.56 | $47.56 | $47.56 | 822 |
| 2023-09-01 | $47.60 | $47.60 | $47.58 | $47.58 | $47.58 | 1,131 |
| 2023-08-31 | $47.75 | $47.75 | $47.75 | $47.75 | $47.56 | 3 |
| 2023-08-30 | $47.73 | $47.75 | $47.72 | $47.75 | $47.56 | 2,801 |
| 2023-08-29 | $47.76 | $47.78 | $47.76 | $47.78 | $47.59 | 9,144 |
| 2023-08-28 | $47.76 | $47.76 | $47.74 | $47.74 | $47.55 | 1,136 |
| 2023-08-25 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 269 |
| 2023-08-24 | $47.67 | $47.72 | $47.67 | $47.70 | $47.70 | 7,171 |
| 2023-08-23 | $47.72 | $47.77 | $47.71 | $47.77 | $47.77 | 5,607 |
| 2023-08-22 | $47.65 | $47.66 | $47.60 | $47.62 | $47.62 | 2,757 |
| 2023-08-21 | $47.59 | $47.61 | $47.59 | $47.61 | $47.61 | 467 |
| 2023-08-18 | $47.70 | $47.71 | $47.65 | $47.65 | $47.65 | 2,970 |
| 2023-08-17 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 156 |
| 2023-08-16 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 21 |
| 2023-08-15 | $47.64 | $47.64 | $47.62 | $47.64 | $47.64 | 641 |
| 2023-08-14 | $47.57 | $47.61 | $47.57 | $47.61 | $47.61 | 464 |
| 2023-08-11 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 8 |
| 2023-08-10 | $47.63 | $47.68 | $47.62 | $47.63 | $47.63 | 1,085 |
| 2023-08-09 | $47.62 | $47.63 | $47.61 | $47.62 | $47.62 | 5,660 |
| 2023-08-08 | $47.66 | $47.66 | $47.65 | $47.66 | $47.66 | 1,894 |
| 2023-08-07 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 520 |
| 2023-08-04 | $47.58 | $47.63 | $47.58 | $47.63 | $47.63 | 1,326 |
| 2023-08-03 | $47.57 | $47.60 | $47.57 | $47.58 | $47.58 | 1,314 |
| 2023-08-02 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 2 |
| 2023-08-01 | $47.41 | $47.57 | $47.41 | $47.56 | $47.56 | 3,064 |
| 2023-07-31 | $47.76 | $47.80 | $47.75 | $47.79 | $47.59 | 33,184 |
| 2023-07-28 | $47.76 | $47.77 | $47.73 | $47.75 | $47.75 | 12,270 |
| 2023-07-27 | $47.65 | $47.65 | $47.64 | $47.64 | $47.64 | 828 |
| 2023-07-26 | $47.70 | $47.75 | $47.70 | $47.75 | $47.75 | 215 |
| 2023-07-25 | $47.65 | $47.66 | $47.65 | $47.66 | $47.66 | 1,025 |
| 2023-07-24 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 3 |
| 2023-07-21 | $47.56 | $47.64 | $47.56 | $47.63 | $47.63 | 15,701 |
| 2023-07-20 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 57 |
| 2023-07-19 | $47.70 | $47.70 | $47.67 | $47.67 | $47.67 | 673 |
| 2023-07-18 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 6 |
| 2023-07-17 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 313 |
| 2023-07-14 | $47.59 | $47.59 | $47.57 | $47.57 | $47.57 | 1,644 |
| 2023-07-13 | $47.71 | $47.71 | $47.64 | $47.66 | $47.66 | 1,334 |
| 2023-07-12 | $47.58 | $47.68 | $47.58 | $47.68 | $47.68 | 2,802 |
| 2023-07-11 | $47.53 | $47.59 | $47.53 | $47.58 | $47.58 | 2,097 |
| 2023-07-10 | $47.60 | $47.60 | $47.59 | $47.59 | $47.59 | 988 |
| 2023-07-07 | $47.56 | $47.61 | $47.55 | $47.58 | $47.58 | 2,893 |
| 2023-07-06 | $47.43 | $47.52 | $47.42 | $47.52 | $47.52 | 2,798 |
| 2023-07-05 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 15 |
| 2023-07-03 | $47.60 | $47.60 | $47.51 | $47.51 | $47.51 | 103 |
| 2023-06-30 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 11 |
| 2023-06-29 | $47.61 | $47.62 | $47.59 | $47.62 | $47.62 | 6,312 |
| 2023-06-28 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 2 |
| 2023-06-27 | $47.67 | $47.67 | $47.61 | $47.62 | $47.62 | 4,188 |
| 2023-06-26 | $47.66 | $47.67 | $47.66 | $47.67 | $47.67 | 304 |
| 2023-06-23 | $47.68 | $47.68 | $47.65 | $47.66 | $47.66 | 2,998 |
| 2023-06-22 | $47.59 | $47.59 | $47.58 | $47.58 | $47.58 | 2,034 |
| 2023-06-21 | $47.57 | $47.58 | $47.56 | $47.58 | $47.58 | 4,318 |
| 2023-06-20 | $47.61 | $47.64 | $47.61 | $47.64 | $47.64 | 1,233 |
| 2023-06-16 | $47.55 | $47.55 | $47.52 | $47.53 | $47.53 | 515 |
| 2023-06-15 | $47.57 | $47.60 | $47.57 | $47.60 | $47.60 | 10,812 |
| 2023-06-14 | $47.59 | $47.59 | $47.53 | $47.53 | $47.53 | 655 |
| 2023-06-13 | $47.52 | $47.52 | $47.50 | $47.50 | $47.50 | 7,252 |
| 2023-06-12 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 278 |
| 2023-06-09 | $47.53 | $47.53 | $47.48 | $47.49 | $47.49 | 3,421 |
| 2023-06-08 | $47.55 | $47.56 | $47.52 | $47.54 | $47.54 | 1,640 |
| 2023-06-07 | $47.53 | $47.53 | $47.52 | $47.52 | $47.52 | 517 |
| 2023-06-06 | $47.51 | $47.54 | $47.50 | $47.53 | $47.53 | 3,112 |
| 2023-06-05 | $47.56 | $47.56 | $47.38 | $47.48 | $47.48 | 480,260 |
| 2023-06-02 | $47.46 | $47.46 | $47.43 | $47.43 | $47.43 | 4,258 |
| 2023-06-01 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 35 |
| 2023-05-31 | $47.65 | $47.65 | $47.65 | $47.65 | $47.47 | 9,230 |
| 2023-05-30 | $47.60 | $47.64 | $47.60 | $47.63 | $47.46 | 1,422 |
| 2023-05-26 | $47.61 | $47.61 | $47.53 | $47.54 | $47.54 | 1,116 |
| 2023-05-25 | $47.53 | $47.53 | $47.52 | $47.52 | $47.52 | 5,605 |
| 2023-05-24 | $47.53 | $47.54 | $47.52 | $47.54 | $47.54 | 972 |
| 2023-05-23 | $47.51 | $47.55 | $47.51 | $47.55 | $47.55 | 663 |
| 2023-05-22 | $47.50 | $47.56 | $47.50 | $47.52 | $47.52 | 1,595 |
| 2023-05-19 | $47.43 | $47.52 | $47.43 | $47.50 | $47.50 | 4,504 |
| 2023-05-18 | $47.44 | $47.49 | $47.44 | $47.48 | $47.48 | 776 |
| 2023-05-17 | $47.46 | $47.48 | $47.46 | $47.48 | $47.48 | 3,270 |
| 2023-05-16 | $47.53 | $47.53 | $47.51 | $47.51 | $47.51 | 342 |
| 2023-05-15 | $47.44 | $47.48 | $47.44 | $47.48 | $47.48 | 3,582 |
| 2023-05-12 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 3,489 |
| 2023-05-11 | $47.49 | $47.49 | $47.47 | $47.47 | $47.47 | 745 |
| 2023-05-10 | $47.48 | $47.52 | $47.48 | $47.50 | $47.50 | 3,210 |
| 2023-05-09 | $47.49 | $47.50 | $47.49 | $47.50 | $47.50 | 114 |
| 2023-05-08 | $47.50 | $47.51 | $47.48 | $47.48 | $47.48 | 1,632 |
| 2023-05-05 | $47.46 | $47.47 | $47.30 | $47.40 | $47.40 | 95,120 |
| 2023-05-04 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 156 |
| 2023-05-03 | $47.57 | $47.57 | $47.52 | $47.53 | $47.53 | 167,126 |
| 2023-05-02 | $47.54 | $47.60 | $47.54 | $47.57 | $47.57 | 589 |
| 2023-05-01 | $47.48 | $47.48 | $47.47 | $47.47 | $47.47 | 512 |
| 2023-04-28 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 642 |
| 2023-04-27 | $47.55 | $47.60 | $47.55 | $47.60 | $47.60 | 1,248 |
| 2023-04-26 | $47.67 | $47.70 | $47.64 | $47.67 | $47.67 | 3,639 |
| 2023-04-25 | $47.68 | $47.71 | $47.68 | $47.71 | $47.71 | 527 |
| 2023-04-24 | $47.66 | $47.67 | $47.64 | $47.64 | $47.64 | 558 |
| 2023-04-21 | $47.63 | $47.63 | $47.62 | $47.63 | $47.63 | 611 |
| 2023-04-20 | $47.68 | $47.68 | $47.56 | $47.56 | $47.56 | 1,396 |
| 2023-04-19 | $47.60 | $47.60 | $47.57 | $47.57 | $47.57 | 141 |
| 2023-04-18 | $47.53 | $47.61 | $47.52 | $47.61 | $47.61 | 10,895 |
| 2023-04-17 | $47.48 | $47.51 | $47.46 | $47.49 | $47.49 | 2,191 |
| 2023-04-14 | $47.50 | $47.51 | $47.47 | $47.50 | $47.50 | 6,593 |
| 2023-04-13 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 17 |
| 2023-04-12 | $47.48 | $47.54 | $47.48 | $47.54 | $47.54 | 319 |
| 2023-04-11 | $47.52 | $47.53 | $47.44 | $47.47 | $47.47 | 6,031 |
| 2023-04-10 | $47.40 | $47.48 | $47.39 | $47.45 | $47.45 | 8,312 |
| 2023-04-06 | $47.46 | $47.48 | $47.43 | $47.45 | $47.45 | 8,547 |
| 2023-04-05 | $47.57 | $47.59 | $47.50 | $47.50 | $47.50 | 30,606 |
| 2023-04-04 | $47.69 | $47.69 | $47.49 | $47.57 | $47.57 | 2,565 |
| 2023-04-03 | $47.43 | $47.54 | $47.42 | $47.54 | $47.54 | 2,561 |
| 2023-03-31 | $47.77 | $47.77 | $47.46 | $47.50 | $47.33 | 3,344 |
| 2023-03-30 | $47.49 | $47.57 | $47.48 | $47.49 | $47.31 | 3,818 |
| 2023-03-29 | $47.44 | $47.46 | $47.43 | $47.46 | $47.28 | 6,250 |
| 2023-03-28 | $47.41 | $47.50 | $47.41 | $47.48 | $47.31 | 1,438 |
| 2023-03-27 | $47.35 | $47.53 | $47.35 | $47.48 | $47.30 | 1,293 |
| 2023-03-24 | $47.54 | $47.54 | $47.48 | $47.48 | $47.48 | 4,381 |
| 2023-03-23 | $47.46 | $47.62 | $47.46 | $47.51 | $47.51 | 36,686 |
| 2023-03-22 | $47.14 | $47.60 | $47.14 | $47.56 | $47.56 | 3,063 |
| 2023-03-21 | $47.23 | $47.29 | $47.23 | $47.26 | $47.26 | 797 |
| 2023-03-20 | $47.27 | $47.28 | $47.23 | $47.28 | $47.28 | 751 |
| 2023-03-17 | $47.44 | $47.47 | $47.42 | $47.42 | $47.42 | 2,732 |
| 2023-03-16 | $47.26 | $47.33 | $47.26 | $47.28 | $47.28 | 3,625 |
| 2023-03-15 | $47.63 | $47.63 | $47.51 | $47.62 | $47.62 | 744 |
| 2023-03-14 | $47.75 | $47.80 | $47.35 | $47.35 | $47.35 | 20,331 |
| 2023-03-13 | $47.93 | $47.93 | $47.85 | $47.85 | $47.85 | 1,702 |
| 2023-03-10 | $47.83 | $47.83 | $47.76 | $47.78 | $47.78 | 12,860 |
| 2023-03-09 | $47.72 | $47.73 | $47.71 | $47.72 | $47.72 | 18,039 |
| 2023-03-08 | $47.65 | $47.66 | $47.65 | $47.66 | $47.66 | 312 |
| 2023-03-07 | $47.65 | $47.67 | $47.65 | $47.65 | $47.65 | 1,739 |
| 2023-03-06 | $47.64 | $47.69 | $47.64 | $47.69 | $47.69 | 415 |
| 2023-03-03 | $47.70 | $47.81 | $47.61 | $47.81 | $47.81 | 95,211 |
| 2023-03-02 | $47.59 | $47.63 | $47.59 | $47.63 | $47.63 | 2,210 |
| 2023-03-01 | $47.68 | $47.68 | $47.59 | $47.65 | $47.65 | 991 |
| 2023-02-28 | $47.79 | $47.79 | $47.73 | $47.73 | $47.58 | 2,185 |
| 2023-02-27 | $47.76 | $47.78 | $47.75 | $47.78 | $47.63 | 2,894 |
| 2023-02-24 | $47.74 | $47.76 | $47.74 | $47.74 | $47.59 | 2,502 |
| 2023-02-23 | $47.81 | $47.81 | $47.76 | $47.79 | $47.64 | 1,482 |
| 2023-02-22 | $47.84 | $47.84 | $47.84 | $47.84 | $47.69 | 793 |
| 2023-02-21 | $47.73 | $47.77 | $47.73 | $47.76 | $47.61 | 14,038 |
| 2023-02-17 | $47.74 | $47.74 | $47.73 | $47.74 | $47.59 | 5,811 |
| 2023-02-16 | $47.85 | $47.85 | $47.73 | $47.74 | $47.59 | 2,647 |
| 2023-02-15 | $47.69 | $47.69 | $47.69 | $47.69 | $47.54 | 236 |
| 2023-02-14 | $47.68 | $47.68 | $47.68 | $47.68 | $47.53 | 140 |
| 2023-02-13 | $47.70 | $47.70 | $47.67 | $47.67 | $47.52 | 875 |
| 2023-02-10 | $47.72 | $47.75 | $47.71 | $47.75 | $47.60 | 2,943 |
| 2023-02-09 | $47.71 | $47.78 | $47.71 | $47.73 | $47.59 | 2,560 |
| 2023-02-08 | $47.73 | $47.78 | $47.71 | $47.75 | $47.60 | 2,646 |
| 2023-02-07 | $47.71 | $47.72 | $47.66 | $47.67 | $47.52 | 2,974 |
| 2023-02-06 | $47.67 | $47.67 | $47.65 | $47.66 | $47.51 | 510 |
| 2023-02-03 | $47.61 | $47.61 | $47.52 | $47.57 | $47.42 | 55,827 |
| 2023-02-02 | $47.66 | $47.66 | $47.66 | $47.66 | $47.51 | 130 |
| 2023-02-01 | $47.64 | $47.72 | $47.63 | $47.68 | $47.53 | 2,646 |
| 2023-01-31 | $47.78 | $47.81 | $47.78 | $47.79 | $47.49 | 21,584 |
| 2023-01-30 | $47.73 | $47.74 | $47.69 | $47.73 | $47.43 | 1,789 |
| 2023-01-27 | $47.70 | $47.70 | $47.66 | $47.67 | $47.37 | 4,416 |
| 2023-01-26 | $47.71 | $47.71 | $47.64 | $47.64 | $47.34 | 3,054 |
| 2023-01-25 | $47.62 | $47.73 | $47.62 | $47.71 | $47.41 | 772 |
| 2023-01-24 | $47.65 | $47.69 | $47.65 | $47.69 | $47.39 | 1,343 |
| 2023-01-23 | $47.63 | $47.64 | $47.62 | $47.64 | $47.34 | 3,925 |
| 2023-01-20 | $47.61 | $47.61 | $47.59 | $47.61 | $47.31 | 820 |
| 2023-01-19 | $47.63 | $47.65 | $47.61 | $47.61 | $47.31 | 7,883 |
| 2023-01-18 | $47.68 | $47.68 | $47.64 | $47.66 | $47.36 | 2,012 |
| 2023-01-17 | $47.61 | $47.61 | $47.56 | $47.59 | $47.29 | 1,993 |
| 2023-01-13 | $47.52 | $47.53 | $47.52 | $47.53 | $47.23 | 457 |
| 2023-01-12 | $47.50 | $47.58 | $47.50 | $47.58 | $47.28 | 5,013 |
| 2023-01-11 | $47.54 | $47.55 | $47.53 | $47.53 | $47.23 | 1,103 |
| 2023-01-10 | $47.44 | $47.46 | $47.43 | $47.46 | $47.16 | 4,618 |
| 2023-01-09 | $47.46 | $47.47 | $47.46 | $47.47 | $47.17 | 696 |
| 2023-01-06 | $47.44 | $47.54 | $47.43 | $47.54 | $47.54 | 1,355 |
| 2023-01-05 | $47.56 | $47.61 | $47.56 | $47.60 | $47.60 | 66,717 |
| 2023-01-04 | $47.60 | $47.64 | $47.54 | $47.54 | $47.54 | 1,341 |
| 2023-01-03 | $47.53 | $47.55 | $47.51 | $47.52 | $47.52 | 4,265 |
| 2022-12-30 | $47.55 | $47.59 | $47.47 | $47.47 | $47.47 | 12,470 |
| 2022-12-29 | $47.54 | $47.58 | $47.53 | $47.53 | $47.53 | 10,035 |
| 2022-12-28 | $47.66 | $47.68 | $47.60 | $47.65 | $47.49 | 12,301 |
| 2022-12-27 | $47.66 | $47.66 | $47.63 | $47.64 | $47.48 | 12,882 |
| 2022-12-23 | $47.62 | $47.63 | $47.60 | $47.62 | $47.46 | 9,234 |
| 2022-12-22 | $47.63 | $47.65 | $47.63 | $47.64 | $47.48 | 5,935 |
| 2022-12-21 | $47.64 | $47.65 | $47.64 | $47.65 | $47.49 | 5,820 |
| 2022-12-20 | $47.62 | $47.62 | $47.58 | $47.62 | $47.46 | 2,444 |
| 2022-12-19 | $47.56 | $47.56 | $47.56 | $47.56 | $47.40 | 284 |
| 2022-12-16 | $47.63 | $47.63 | $47.59 | $47.59 | $47.43 | 717 |
| 2022-12-15 | $47.56 | $47.61 | $47.54 | $47.59 | $47.43 | 5,105 |
| 2022-12-14 | $47.65 | $47.65 | $47.59 | $47.60 | $47.44 | 30,390 |
| 2022-12-13 | $47.71 | $47.71 | $47.64 | $47.66 | $47.50 | 5,471 |
| 2022-12-12 | $47.52 | $47.56 | $47.50 | $47.50 | $47.34 | 10,197 |
| 2022-12-09 | $48.43 | $48.43 | $47.49 | $47.49 | $47.33 | 681 |
| 2022-12-08 | $47.47 | $47.48 | $47.40 | $47.40 | $47.24 | 2,331 |
| 2022-12-07 | $47.73 | $47.73 | $47.44 | $47.44 | $47.44 | 4,460 |
| 2022-12-06 | $47.49 | $47.53 | $47.42 | $47.53 | $47.53 | 1,289 |
| 2022-12-05 | $47.57 | $47.57 | $47.38 | $47.38 | $47.38 | 164,795 |
| 2022-12-02 | $47.49 | $47.57 | $47.44 | $47.47 | $47.47 | 17,785 |
| 2022-12-01 | $47.49 | $47.53 | $47.49 | $47.53 | $47.53 | 961 |
| 2022-11-30 | $47.63 | $47.63 | $47.57 | $47.61 | $47.44 | 5,730 |
| 2022-11-29 | $47.53 | $47.62 | $47.53 | $47.62 | $47.45 | 2,134 |
| 2022-11-28 | $47.58 | $47.58 | $47.57 | $47.57 | $47.40 | 2,143 |
| 2022-11-25 | $47.56 | $47.57 | $47.56 | $47.57 | $47.40 | 1,724 |
| 2022-11-23 | $47.50 | $47.57 | $47.50 | $47.57 | $47.40 | 1,143 |
| 2022-11-22 | $47.41 | $47.49 | $47.41 | $47.49 | $47.32 | 506 |
| 2022-11-21 | $47.45 | $47.45 | $47.44 | $47.45 | $47.45 | 1,233 |
| 2022-11-18 | $47.46 | $47.46 | $47.42 | $47.42 | $47.42 | 1,185 |
| 2022-11-17 | $47.39 | $47.40 | $47.38 | $47.40 | $47.40 | 1,303 |
| 2022-11-16 | $47.39 | $47.43 | $47.36 | $47.43 | $47.43 | 1,658 |
| 2022-11-15 | $47.42 | $47.42 | $47.38 | $47.40 | $47.40 | 1,418 |
| 2022-11-14 | $47.32 | $47.36 | $47.32 | $47.36 | $47.36 | 391 |
| 2022-11-11 | $47.32 | $47.38 | $47.32 | $47.38 | $47.38 | 829 |
| 2022-11-10 | $47.50 | $47.50 | $47.42 | $47.42 | $47.42 | 446 |
| 2022-11-09 | $47.39 | $47.39 | $47.26 | $47.30 | $47.30 | 1,476 |
| 2022-11-08 | $47.28 | $47.29 | $47.23 | $47.28 | $47.28 | 6,834 |
| 2022-11-07 | $47.19 | $47.19 | $47.18 | $47.18 | $47.18 | 1,251 |
| 2022-11-04 | $47.14 | $47.20 | $47.12 | $47.12 | $47.12 | 3,597 |
| 2022-11-03 | $47.06 | $47.08 | $47.04 | $47.05 | $47.05 | 138,047 |
| 2022-11-02 | $47.13 | $47.16 | $47.07 | $47.15 | $47.15 | 8,361 |
| 2022-11-01 | $47.21 | $47.21 | $47.09 | $47.14 | $47.14 | 6,375 |
| 2022-10-31 | $47.23 | $47.24 | $47.19 | $47.19 | $47.06 | 4,875 |
| 2022-10-28 | $47.19 | $47.22 | $47.19 | $47.22 | $47.09 | 1,695 |
| 2022-10-27 | $47.27 | $47.28 | $47.27 | $47.28 | $47.15 | 154 |
| 2022-10-26 | $47.27 | $47.33 | $47.26 | $47.31 | $47.18 | 11,290 |
| 2022-10-25 | $47.29 | $47.31 | $47.25 | $47.25 | $47.12 | 11,140 |
| 2022-10-24 | $47.27 | $47.27 | $47.20 | $47.21 | $47.08 | 10,965 |
| 2022-10-21 | $47.28 | $47.28 | $47.27 | $47.27 | $47.27 | 923 |
| 2022-10-20 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 410 |
| 2022-10-19 | $47.23 | $47.23 | $47.17 | $47.19 | $47.19 | 6,694 |
| 2022-10-18 | $47.26 | $47.26 | $47.20 | $47.22 | $47.22 | 4,747 |
| 2022-10-17 | $47.28 | $47.29 | $47.25 | $47.25 | $47.25 | 3,813 |
| 2022-10-14 | $47.18 | $47.18 | $47.14 | $47.16 | $47.16 | 1,909 |
| 2022-10-13 | $47.07 | $47.14 | $47.07 | $47.14 | $47.14 | 214 |
| 2022-10-12 | $47.26 | $47.27 | $47.26 | $47.27 | $47.27 | 2,159 |
| 2022-10-11 | $47.31 | $47.31 | $47.30 | $47.30 | $47.30 | 434 |
| 2022-10-10 | $47.27 | $47.29 | $47.27 | $47.29 | $47.29 | 296 |
| 2022-10-07 | $47.39 | $47.39 | $47.27 | $47.33 | $47.33 | 1,338 |
| 2022-10-06 | $47.27 | $47.27 | $47.26 | $47.27 | $47.27 | 2,033 |
| 2022-10-05 | $47.30 | $47.30 | $47.24 | $47.24 | $47.24 | 349,151 |
| 2022-10-04 | $47.32 | $47.32 | $47.24 | $47.27 | $47.27 | 1,755 |
| 2022-10-03 | $47.37 | $47.37 | $47.23 | $47.23 | $47.23 | 9,573 |
| 2022-09-30 | $47.36 | $47.36 | $47.34 | $47.34 | $47.34 | 8,142 |
| 2022-09-29 | $47.40 | $47.43 | $47.40 | $47.43 | $47.43 | 695 |
| 2022-09-28 | $47.58 | $47.58 | $47.51 | $47.51 | $47.51 | 675 |
| 2022-09-27 | $47.49 | $47.49 | $47.48 | $47.48 | $47.48 | 355 |
| 2022-09-26 | $47.58 | $47.58 | $47.49 | $47.51 | $47.51 | 4,812 |
| 2022-09-23 | $47.56 | $47.57 | $47.56 | $47.56 | $47.56 | 426 |
| 2022-09-22 | $47.48 | $47.51 | $47.48 | $47.51 | $47.51 | 2,199 |
| 2022-09-21 | $47.54 | $47.60 | $47.46 | $47.60 | $47.60 | 48,528 |
| 2022-09-20 | $47.53 | $47.56 | $47.53 | $47.56 | $47.56 | 4,510 |
| 2022-09-19 | $47.48 | $47.54 | $47.48 | $47.54 | $47.54 | 379 |
| 2022-09-16 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 79 |
| 2022-09-15 | $47.50 | $47.50 | $47.46 | $47.50 | $47.50 | 2,920 |
| 2022-09-14 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 210 |
| 2022-09-13 | $47.43 | $47.45 | $47.43 | $47.45 | $47.45 | 585 |
| 2022-09-12 | $47.57 | $47.58 | $47.47 | $47.47 | $47.47 | 11,061 |
| 2022-09-09 | $47.49 | $47.52 | $47.47 | $47.47 | $47.47 | 2,112 |
| 2022-09-08 | $47.47 | $47.48 | $47.46 | $47.47 | $47.47 | 2,152 |
| 2022-09-07 | $47.50 | $47.51 | $47.50 | $47.51 | $47.51 | 155 |
| 2022-09-06 | $47.38 | $47.46 | $47.38 | $47.42 | $47.42 | 33,655 |
| 2022-09-02 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 2 |
| 2022-09-01 | $47.47 | $47.47 | $47.43 | $47.45 | $47.45 | 3,741 |
| 2022-08-31 | $47.61 | $47.61 | $47.58 | $47.58 | $47.47 | 8,112 |
| 2022-08-30 | $47.65 | $47.65 | $47.58 | $47.58 | $47.47 | 3,939 |
| 2022-08-29 | $47.61 | $47.61 | $47.60 | $47.61 | $47.50 | 4,728 |
| 2022-08-26 | $47.59 | $47.61 | $47.59 | $47.61 | $47.61 | 100 |
| 2022-08-25 | $47.57 | $47.60 | $47.57 | $47.60 | $47.60 | 106 |
| 2022-08-24 | $47.53 | $47.57 | $47.53 | $47.57 | $47.57 | 595 |
| 2022-08-23 | $47.84 | $47.84 | $47.58 | $47.63 | $47.63 | 2,022 |
| 2022-08-22 | $47.58 | $47.58 | $47.57 | $47.58 | $47.58 | 493 |
| 2022-08-19 | $47.54 | $47.59 | $47.54 | $47.59 | $47.59 | 7,305 |
| 2022-08-18 | $47.55 | $47.58 | $47.55 | $47.58 | $47.58 | 958 |
| 2022-08-17 | $47.53 | $47.55 | $47.53 | $47.55 | $47.55 | 6,735 |
| 2022-08-16 | $47.55 | $47.55 | $47.53 | $47.54 | $47.54 | 576 |
| 2022-08-15 | $47.53 | $47.55 | $47.53 | $47.55 | $47.55 | 530 |
| 2022-08-12 | $47.51 | $47.51 | $47.49 | $47.49 | $47.49 | 2,995 |
| 2022-08-11 | $47.46 | $47.46 | $47.43 | $47.43 | $47.43 | 730 |
| 2022-08-10 | $47.51 | $47.51 | $47.48 | $47.48 | $47.48 | 2,434 |
| 2022-08-09 | $47.45 | $47.48 | $47.45 | $47.45 | $47.45 | 429 |
| 2022-08-08 | $47.50 | $47.50 | $47.46 | $47.46 | $47.46 | 226 |
| 2022-08-05 | $47.41 | $47.42 | $47.38 | $47.42 | $47.42 | 734 |
| 2022-08-04 | $47.46 | $47.50 | $47.46 | $47.49 | $47.49 | 8,950 |
| 2022-08-03 | $47.44 | $47.44 | $47.40 | $47.40 | $47.40 | 391,222 |
| 2022-08-02 | $47.43 | $47.43 | $47.38 | $47.38 | $47.38 | 1,802 |
| 2022-08-01 | $47.45 | $47.45 | $47.43 | $47.45 | $47.45 | 1,011 |
| 2022-07-29 | $47.52 | $47.54 | $47.50 | $47.50 | $47.41 | 6,857 |
| 2022-07-28 | $47.53 | $47.53 | $47.53 | $47.53 | $47.44 | 2,523 |
| 2022-07-27 | $47.44 | $47.51 | $47.38 | $47.51 | $47.42 | 11,074 |
| 2022-07-26 | $47.44 | $47.44 | $47.40 | $47.43 | $47.34 | 642 |
| 2022-07-25 | $47.46 | $47.46 | $47.44 | $47.44 | $47.35 | 200 |
| 2022-07-22 | $47.48 | $47.51 | $47.48 | $47.51 | $47.41 | 1,159 |
| 2022-07-21 | $47.46 | $47.49 | $47.43 | $47.49 | $47.39 | 12,400 |
| 2022-07-20 | $47.45 | $47.45 | $47.39 | $47.39 | $47.29 | 8,612 |
| 2022-07-19 | $47.38 | $47.38 | $47.38 | $47.38 | $47.29 | 45 |
| 2022-07-18 | $47.39 | $47.39 | $47.39 | $47.39 | $47.30 | 318 |
| 2022-07-15 | $47.44 | $47.44 | $47.38 | $47.38 | $47.29 | 5,059 |
| 2022-07-14 | $47.30 | $47.37 | $47.30 | $47.37 | $47.28 | 6,521 |
| 2022-07-13 | $47.37 | $47.37 | $47.36 | $47.36 | $47.27 | 291 |
| 2022-07-12 | $47.47 | $47.48 | $47.47 | $47.47 | $47.38 | 1,323 |
| 2022-07-11 | $47.50 | $47.50 | $47.49 | $47.49 | $47.40 | 277 |
| 2022-07-08 | $47.37 | $47.37 | $47.37 | $47.37 | $47.27 | 25 |
| 2022-07-07 | $47.39 | $47.39 | $47.36 | $47.36 | $47.26 | 110 |
| 2022-07-06 | $47.38 | $47.38 | $47.26 | $47.26 | $47.17 | 415,475 |
| 2022-07-05 | $47.46 | $47.48 | $47.46 | $47.48 | $47.39 | 380 |
| 2022-07-01 | $47.55 | $47.55 | $47.47 | $47.47 | $47.37 | 3,312 |
| 2022-06-30 | $47.59 | $47.59 | $47.59 | $47.59 | $47.41 | 16,692 |
| 2022-06-29 | $47.55 | $47.57 | $47.55 | $47.57 | $47.39 | 330 |
| 2022-06-28 | $47.49 | $47.55 | $47.49 | $47.55 | $47.37 | 1,027 |
| 2022-06-27 | $47.51 | $47.51 | $47.43 | $47.43 | $47.25 | 553 |
| 2022-06-24 | $47.52 | $47.52 | $47.52 | $47.52 | $47.34 | 286 |
| 2022-06-23 | $47.67 | $47.67 | $47.58 | $47.58 | $47.40 | 461 |
| 2022-06-22 | $47.68 | $47.68 | $47.67 | $47.67 | $47.49 | 1,120 |
| 2022-06-21 | $47.55 | $47.58 | $47.52 | $47.53 | $47.35 | 3,426 |
| 2022-06-17 | $47.57 | $47.64 | $47.57 | $47.62 | $47.44 | 1,268 |
| 2022-06-16 | $47.62 | $47.68 | $47.59 | $47.68 | $47.50 | 5,331 |
| 2022-06-15 | $47.62 | $47.73 | $47.62 | $47.73 | $47.55 | 3,501 |
| 2022-06-14 | $47.58 | $47.58 | $47.46 | $47.46 | $47.28 | 5,600 |
| 2022-06-13 | $47.54 | $47.54 | $47.41 | $47.41 | $47.23 | 3,466 |
| 2022-06-10 | $47.62 | $47.62 | $47.60 | $47.60 | $47.42 | 1,460 |
| 2022-06-09 | $47.67 | $47.67 | $47.67 | $47.67 | $47.49 | 10 |
| 2022-06-08 | $47.70 | $47.73 | $47.69 | $47.70 | $47.52 | 22,710 |
| 2022-06-07 | $47.74 | $47.74 | $47.72 | $47.72 | $47.54 | 5,212 |
| 2022-06-06 | $47.67 | $47.67 | $47.67 | $47.67 | $47.49 | 663 |
| 2022-06-03 | $47.67 | $47.68 | $47.67 | $47.68 | $47.50 | 108,302 |
| 2022-06-02 | $47.72 | $47.74 | $47.69 | $47.72 | $47.54 | 1,020 |
| 2022-06-01 | $47.70 | $47.70 | $47.66 | $47.69 | $47.51 | 4,552 |
| 2022-05-31 | $47.74 | $47.77 | $47.74 | $47.75 | $47.47 | 7,002 |
| 2022-05-27 | $47.76 | $47.78 | $47.76 | $47.78 | $47.50 | 459 |
| 2022-05-26 | $47.76 | $47.80 | $47.75 | $47.75 | $47.47 | 10,376 |
| 2022-05-25 | $47.77 | $47.80 | $47.74 | $47.77 | $47.49 | 84,408 |
| 2022-05-24 | $47.77 | $47.79 | $47.77 | $47.79 | $47.51 | 408 |
| 2022-05-23 | $47.72 | $47.72 | $47.70 | $47.71 | $47.43 | 1,707 |
| 2022-05-20 | $47.72 | $47.72 | $47.72 | $47.72 | $47.44 | 4,861 |
| 2022-05-19 | $47.77 | $47.77 | $47.77 | $47.77 | $47.50 | 19 |
| 2022-05-18 | $47.75 | $47.75 | $47.75 | $47.75 | $47.47 | 19 |
| 2022-05-17 | $47.72 | $47.72 | $47.60 | $47.60 | $47.32 | 1,995 |
| 2022-05-16 | $47.73 | $47.76 | $47.73 | $47.76 | $47.48 | 525 |
| 2022-05-13 | $47.65 | $47.65 | $47.65 | $47.65 | $47.37 | 518 |
| 2022-05-12 | $47.89 | $47.89 | $47.84 | $47.84 | $47.56 | 1,116 |
| 2022-05-11 | $47.98 | $47.98 | $47.98 | $47.98 | $47.70 | 433 |
| 2022-05-10 | $47.92 | $47.92 | $47.91 | $47.91 | $47.63 | 228 |
| 2022-05-09 | $48.36 | $48.36 | $47.92 | $47.94 | $47.66 | 830 |
| 2022-05-06 | $47.89 | $47.94 | $47.89 | $47.94 | $47.66 | 325 |
| 2022-05-05 | $47.89 | $47.89 | $47.85 | $47.88 | $47.60 | 13,364 |
| 2022-05-04 | $47.87 | $48.08 | $47.85 | $48.04 | $47.76 | 413,194 |
| 2022-05-03 | $47.91 | $47.95 | $47.89 | $47.89 | $47.61 | 1,667 |
| 2022-05-02 | $47.95 | $47.96 | $47.93 | $47.96 | $47.68 | 6,057 |
| 2022-04-29 | $47.98 | $47.98 | $47.91 | $47.98 | $47.64 | 10,171 |
| 2022-04-28 | $48.00 | $48.01 | $48.00 | $48.01 | $47.66 | 166 |
| 2022-04-27 | $48.06 | $48.06 | $47.99 | $47.99 | $47.65 | 3,494 |
| 2022-04-26 | $48.04 | $48.07 | $48.03 | $48.07 | $47.73 | 1,071 |
| 2022-04-25 | $48.55 | $48.55 | $48.07 | $48.07 | $47.73 | 4,019 |
| 2022-04-22 | $48.09 | $48.09 | $48.04 | $48.09 | $47.75 | 976 |
| 2022-04-21 | $48.05 | $48.09 | $47.94 | $47.97 | $47.63 | 21,010 |
| 2022-04-20 | $48.10 | $48.10 | $48.05 | $48.06 | $47.72 | 3,913 |
| 2022-04-19 | $48.12 | $48.12 | $48.06 | $48.07 | $47.72 | 1,053 |
| 2022-04-18 | $48.09 | $48.16 | $48.09 | $48.13 | $47.79 | 2,267 |
| 2022-04-14 | $48.08 | $48.08 | $48.05 | $48.06 | $47.72 | 250 |
| 2022-04-13 | $48.16 | $48.16 | $48.11 | $48.11 | $47.77 | 807 |
| 2022-04-12 | $48.20 | $48.24 | $48.20 | $48.21 | $47.87 | 4,510 |
| 2022-04-11 | $48.14 | $48.16 | $48.14 | $48.16 | $47.82 | 982 |
| 2022-04-08 | $48.08 | $48.14 | $48.08 | $48.14 | $47.80 | 573 |
| 2022-04-07 | $48.13 | $48.24 | $48.13 | $48.24 | $47.90 | 2,436 |
| 2022-04-06 | $47.58 | $48.19 | $47.58 | $48.19 | $47.85 | 21,626 |
| 2022-04-05 | $48.06 | $48.09 | $48.06 | $48.09 | $47.75 | 702,231 |
| 2022-04-04 | $48.09 | $48.10 | $48.09 | $48.10 | $47.75 | 536 |
| 2022-04-01 | $48.03 | $48.10 | $47.94 | $47.94 | $47.60 | 20,506 |
| 2022-03-31 | $48.11 | $48.16 | $48.11 | $48.16 | $47.77 | 21,322 |
| 2022-03-30 | $48.08 | $48.11 | $48.08 | $48.08 | $47.69 | 2,553 |
| 2022-03-29 | $48.10 | $48.11 | $48.09 | $48.09 | $47.69 | 18,860 |
| 2022-03-28 | $48.01 | $48.07 | $48.01 | $48.04 | $47.64 | 535 |
| 2022-03-25 | $48.01 | $48.01 | $47.91 | $47.91 | $47.52 | 41,250 |
| 2022-03-24 | $48.02 | $48.02 | $47.97 | $48.02 | $47.63 | 1,423 |
| 2022-03-23 | $47.52 | $48.03 | $47.52 | $47.98 | $47.59 | 2,198 |
| 2022-03-22 | $47.99 | $47.99 | $47.99 | $47.99 | $47.60 | 887 |
| 2022-03-21 | $47.49 | $47.94 | $47.49 | $47.89 | $47.49 | 2,089 |
| 2022-03-18 | $47.95 | $47.95 | $47.95 | $47.95 | $47.55 | 68 |
| 2022-03-17 | $47.46 | $48.19 | $47.46 | $47.98 | $47.59 | 7,056 |
| 2022-03-16 | $47.43 | $48.19 | $47.43 | $47.78 | $47.39 | 1,128 |
| 2022-03-15 | $48.00 | $48.00 | $47.93 | $47.94 | $47.55 | 1,186 |
| 2022-03-14 | $48.19 | $48.19 | $47.86 | $47.96 | $47.57 | 20,033 |
| 2022-03-11 | $48.01 | $48.01 | $47.96 | $47.96 | $47.57 | 683 |
| 2022-03-10 | $48.01 | $48.01 | $47.97 | $48.01 | $47.62 | 2,045 |
| 2022-03-09 | $48.30 | $48.30 | $47.97 | $48.03 | $47.64 | 487 |
| 2022-03-08 | $48.30 | $48.30 | $48.09 | $48.09 | $47.70 | 5,671 |
| 2022-03-07 | $48.30 | $48.30 | $48.14 | $48.20 | $47.81 | 77,320 |
| 2022-03-04 | $48.31 | $48.31 | $48.27 | $48.27 | $47.87 | 2,296 |
| 2022-03-03 | $48.70 | $48.70 | $48.15 | $48.18 | $47.79 | 36,662 |
| 2022-03-02 | $48.17 | $48.17 | $48.13 | $48.13 | $47.74 | 1,475 |
| 2022-03-01 | $48.78 | $48.78 | $48.24 | $48.39 | $47.99 | 5,753 |
| 2022-02-28 | $48.40 | $48.41 | $48.38 | $48.38 | $47.94 | 137,571 |
| 2022-02-25 | $48.30 | $48.30 | $48.28 | $48.28 | $47.84 | 998 |
| 2022-02-24 | $48.38 | $48.39 | $48.38 | $48.38 | $47.94 | 31,552 |
| 2022-02-23 | $48.40 | $48.41 | $48.37 | $48.39 | $47.95 | 1,957 |
| 2022-02-22 | $47.89 | $48.42 | $47.89 | $48.34 | $47.90 | 7,606 |
| 2022-02-18 | $48.79 | $48.79 | $48.39 | $48.41 | $47.96 | 259 |
| 2022-02-17 | $48.44 | $48.46 | $48.41 | $48.44 | $47.99 | 19,470 |
| 2022-02-16 | $48.41 | $48.46 | $48.41 | $48.46 | $48.02 | 1,198 |
| 2022-02-15 | $48.80 | $48.80 | $48.42 | $48.42 | $47.98 | 823 |
| 2022-02-14 | $48.80 | $48.80 | $48.34 | $48.38 | $47.94 | 1,414 |
| 2022-02-11 | $48.48 | $48.48 | $48.40 | $48.45 | $48.01 | 5,530 |
| 2022-02-10 | $48.39 | $48.40 | $48.32 | $48.32 | $47.88 | 2,005 |
| 2022-02-09 | $48.80 | $48.80 | $48.49 | $48.49 | $48.05 | 118 |
| 2022-02-08 | $48.50 | $48.50 | $48.48 | $48.48 | $48.04 | 1,076 |
| 2022-02-07 | $48.53 | $48.53 | $48.48 | $48.48 | $48.04 | 723 |
| 2022-02-04 | $48.45 | $48.45 | $48.45 | $48.45 | $48.01 | 24 |
| 2022-02-03 | $48.80 | $48.80 | $48.45 | $48.48 | $48.04 | 12,013 |
| 2022-02-02 | $48.51 | $48.52 | $48.51 | $48.52 | $48.08 | 3,470 |
| 2022-02-01 | $48.48 | $48.50 | $48.48 | $48.49 | $48.05 | 3,008 |
| 2022-01-31 | $48.80 | $48.80 | $48.48 | $48.48 | $48.00 | 2,863 |
| 2022-01-28 | $48.80 | $48.80 | $48.48 | $48.55 | $48.07 | 8,954 |
| 2022-01-27 | $48.54 | $48.54 | $48.51 | $48.51 | $48.03 | 1,036 |
| 2022-01-26 | $48.57 | $48.58 | $48.52 | $48.52 | $48.04 | 3,216 |
| 2022-01-25 | $48.46 | $48.54 | $48.46 | $48.54 | $48.06 | 736 |
| 2022-01-24 | $48.57 | $48.58 | $48.55 | $48.58 | $48.10 | 6,658 |
| 2022-01-21 | $48.57 | $48.57 | $48.56 | $48.57 | $48.09 | 2,288 |
| 2022-01-20 | $48.57 | $48.57 | $48.57 | $48.57 | $48.09 | 117 |
| 2022-01-19 | $48.80 | $48.80 | $48.58 | $48.60 | $48.12 | 665 |
| 2022-01-18 | $48.55 | $48.56 | $48.55 | $48.56 | $48.08 | 753 |
| 2022-01-14 | $48.80 | $48.80 | $48.56 | $48.58 | $48.10 | 3,110 |
| 2022-01-13 | $48.80 | $48.80 | $48.55 | $48.55 | $48.07 | 1,880 |
| 2022-01-12 | $48.56 | $48.58 | $48.56 | $48.58 | $48.10 | 1,086 |
| 2022-01-11 | $48.83 | $48.83 | $48.57 | $48.57 | $48.09 | 281 |
| 2022-01-10 | $48.56 | $48.59 | $48.54 | $48.56 | $48.08 | 12,188 |
| 2022-01-07 | $48.56 | $48.59 | $48.56 | $48.58 | $48.10 | 2,075 |
| 2022-01-06 | $48.56 | $48.56 | $48.54 | $48.54 | $48.06 | 870 |
| 2022-01-05 | $48.54 | $48.56 | $48.53 | $48.53 | $48.05 | 354,135 |
| 2022-01-04 | $48.55 | $48.58 | $48.55 | $48.56 | $48.08 | 1,012 |
| 2022-01-03 | $48.54 | $48.54 | $48.52 | $48.52 | $48.04 | 2,020 |
| 2021-12-31 | $48.57 | $48.58 | $48.53 | $48.53 | $48.05 | 10,266 |
| 2021-12-30 | $48.54 | $48.57 | $48.54 | $48.57 | $48.09 | 5,316 |
| 2021-12-29 | $48.53 | $48.53 | $48.53 | $48.53 | $48.05 | 907 |
| 2021-12-28 | $49.21 | $49.21 | $49.18 | $49.18 | $48.03 | 682 |
| 2021-12-27 | $49.45 | $49.45 | $49.19 | $49.21 | $48.06 | 992 |
| 2021-12-23 | $49.22 | $49.22 | $49.20 | $49.20 | $48.05 | 1,819 |
| 2021-12-22 | $49.18 | $49.38 | $49.18 | $49.38 | $48.23 | 11,996 |
| 2021-12-21 | $49.20 | $49.20 | $49.18 | $49.18 | $48.03 | 674 |
| 2021-12-20 | $49.44 | $49.44 | $49.20 | $49.20 | $48.05 | 354 |
| 2021-12-17 | $49.18 | $49.18 | $49.16 | $49.16 | $48.01 | 756 |
| 2021-12-16 | $49.19 | $49.20 | $49.18 | $49.20 | $48.05 | 778 |
| 2021-12-15 | $49.17 | $49.20 | $49.17 | $49.20 | $48.05 | 990 |
| 2021-12-14 | $49.16 | $49.16 | $49.15 | $49.16 | $48.01 | 1,978 |
| 2021-12-13 | $49.24 | $49.24 | $49.19 | $49.22 | $48.07 | 6,028 |
| 2021-12-10 | $49.21 | $49.23 | $49.20 | $49.21 | $48.06 | 4,555 |
| 2021-12-09 | $49.24 | $49.24 | $49.19 | $49.19 | $48.04 | 618 |
| 2021-12-08 | $49.01 | $49.25 | $48.85 | $49.22 | $48.07 | 18,440 |
| 2021-12-07 | $49.17 | $49.21 | $49.17 | $49.20 | $48.05 | 31,455 |
| 2021-12-06 | $49.19 | $49.23 | $49.18 | $49.21 | $48.06 | 6,481 |
| 2021-12-03 | $49.23 | $49.23 | $49.18 | $49.19 | $48.04 | 656,946 |
| 2021-12-02 | $49.22 | $49.23 | $49.22 | $49.22 | $48.07 | 8,739 |
| 2021-12-01 | $49.21 | $49.25 | $49.21 | $49.24 | $48.09 | 4,465 |
| 2021-11-30 | $49.28 | $49.31 | $49.28 | $49.30 | $48.10 | 135,170 |
| 2021-11-29 | $48.81 | $49.34 | $48.81 | $49.29 | $48.09 | 6,971 |
| 2021-11-26 | $49.31 | $49.31 | $49.31 | $49.31 | $48.11 | 202 |
| 2021-11-24 | $49.45 | $49.45 | $49.25 | $49.26 | $48.06 | 2,786 |
| 2021-11-23 | $49.45 | $49.45 | $49.29 | $49.29 | $48.09 | 250 |
| 2021-11-22 | $49.31 | $49.31 | $49.29 | $49.29 | $48.09 | 181,824 |
| 2021-11-19 | $49.34 | $49.35 | $49.31 | $49.32 | $48.12 | 45,394 |
| 2021-11-18 | $49.32 | $49.35 | $49.32 | $49.34 | $48.14 | 884 |
| 2021-11-17 | $49.31 | $49.33 | $49.31 | $49.33 | $48.13 | 558 |
| 2021-11-16 | $49.58 | $49.58 | $49.32 | $49.32 | $48.12 | 886 |
| 2021-11-15 | $49.36 | $49.36 | $49.33 | $49.33 | $48.13 | 3,424 |
| 2021-11-12 | $49.35 | $49.36 | $49.34 | $49.36 | $48.16 | 8,864 |
| 2021-11-11 | $49.41 | $49.41 | $49.37 | $49.37 | $48.17 | 852 |
| 2021-11-10 | $49.35 | $49.36 | $49.34 | $49.36 | $48.16 | 16,500 |
| 2021-11-09 | $49.38 | $49.40 | $49.38 | $49.40 | $48.20 | 9,365 |
| 2021-11-08 | $49.41 | $49.41 | $49.38 | $49.39 | $48.19 | 2,023 |
| 2021-11-05 | $49.63 | $49.63 | $49.37 | $49.40 | $48.20 | 18,595 |
| 2021-11-04 | $49.40 | $49.40 | $49.37 | $49.38 | $48.18 | 11,371 |
| 2021-11-03 | $49.35 | $49.36 | $49.34 | $49.34 | $48.14 | 1,146,495 |
| 2021-11-02 | $49.35 | $49.39 | $49.35 | $49.35 | $48.15 | 16,536 |
| 2021-11-01 | $49.35 | $49.36 | $49.35 | $49.36 | $48.16 | 3,698 |
| 2021-10-29 | $49.39 | $49.40 | $49.39 | $49.40 | $48.16 | 41,347 |
| 2021-10-28 | $49.41 | $49.41 | $49.41 | $49.41 | $48.17 | 122 |
| 2021-10-27 | $49.67 | $49.67 | $49.38 | $49.40 | $48.16 | 1,856 |
| 2021-10-26 | $49.41 | $49.67 | $49.40 | $49.43 | $48.19 | 17,143 |
| 2021-10-25 | $49.42 | $49.44 | $49.42 | $49.42 | $48.18 | 5,152 |
| 2021-10-22 | $49.40 | $49.41 | $49.39 | $49.40 | $48.16 | 3,263 |
| 2021-10-21 | $49.43 | $49.44 | $49.41 | $49.41 | $48.17 | 10,982 |
| 2021-10-20 | $49.45 | $49.45 | $49.44 | $49.44 | $48.20 | 362 |
| 2021-10-19 | $49.19 | $49.67 | $49.19 | $49.41 | $48.17 | 1,907 |
| 2021-10-18 | $49.44 | $49.44 | $49.41 | $49.43 | $48.19 | 4,362 |
| 2021-10-15 | $49.45 | $49.45 | $49.41 | $49.42 | $48.18 | 1,974 |
| 2021-10-14 | $49.45 | $49.47 | $49.45 | $49.46 | $48.22 | 5,197 |
| 2021-10-13 | $49.45 | $49.45 | $49.39 | $49.43 | $48.19 | 19,014 |
| 2021-10-12 | $49.43 | $49.43 | $49.43 | $49.43 | $48.19 | 34 |
| 2021-10-11 | $49.44 | $49.47 | $49.44 | $49.47 | $48.23 | 7,850 |
| 2021-10-08 | $49.45 | $49.45 | $49.44 | $49.45 | $48.21 | 1,704 |
| 2021-10-07 | $49.44 | $49.46 | $49.44 | $49.46 | $48.22 | 1,992 |
| 2021-10-06 | $49.70 | $49.70 | $49.47 | $49.47 | $48.23 | 9,036 |
| 2021-10-05 | $49.48 | $49.48 | $49.45 | $49.45 | $48.21 | 279,198 |
| 2021-10-04 | $49.49 | $49.49 | $49.47 | $49.47 | $48.23 | 453 |
| 2021-10-01 | $49.50 | $49.50 | $49.47 | $49.48 | $48.24 | 559 |
| 2021-09-30 | $49.51 | $49.51 | $49.48 | $49.48 | $48.20 | 33,598 |
| 2021-09-29 | $49.52 | $49.52 | $49.50 | $49.51 | $48.23 | 4,628 |
| 2021-09-28 | $49.48 | $49.49 | $49.48 | $49.48 | $48.20 | 4,557 |
| 2021-09-27 | $49.52 | $49.60 | $49.47 | $49.47 | $48.19 | 15,430 |
| 2021-09-24 | $49.46 | $49.47 | $49.46 | $49.47 | $48.19 | 1,716 |
| 2021-09-23 | $49.74 | $49.74 | $49.47 | $49.47 | $48.19 | 7,672 |
| 2021-09-22 | $49.52 | $49.52 | $49.49 | $49.49 | $48.21 | 4,839 |
| 2021-09-21 | $49.50 | $49.51 | $49.49 | $49.51 | $48.23 | 1,038 |
| 2021-09-20 | $49.51 | $49.54 | $49.47 | $49.48 | $48.20 | 12,060 |
| 2021-09-17 | $49.47 | $49.53 | $49.46 | $49.48 | $48.20 | 109,766 |
| 2021-09-16 | $49.74 | $49.74 | $49.51 | $49.53 | $48.25 | 1,339 |
| 2021-09-15 | $49.51 | $49.53 | $49.51 | $49.52 | $48.24 | 2,690 |
| 2021-09-14 | $49.52 | $49.52 | $49.51 | $49.51 | $48.23 | 870 |
| 2021-09-13 | $49.52 | $49.53 | $49.52 | $49.52 | $48.24 | 33,445 |
| 2021-09-10 | $49.74 | $49.74 | $49.49 | $49.50 | $48.22 | 10,402 |
| 2021-09-09 | $49.51 | $49.52 | $49.51 | $49.51 | $48.23 | 576 |
| 2021-09-08 | $49.51 | $49.51 | $49.49 | $49.51 | $48.23 | 1,235 |
| 2021-09-07 | $49.49 | $49.49 | $49.48 | $49.49 | $48.21 | 2,318 |
| 2021-09-03 | $49.50 | $49.50 | $49.49 | $49.49 | $48.21 | 1,714 |
| 2021-09-02 | $49.74 | $49.74 | $49.46 | $49.47 | $48.19 | 304,764 |
| 2021-09-01 | $49.47 | $49.50 | $49.44 | $49.48 | $48.20 | 1,950 |
| 2021-08-31 | $49.53 | $49.54 | $49.47 | $49.53 | $48.21 | 9,845 |
| 2021-08-30 | $49.51 | $49.77 | $49.51 | $49.53 | $48.21 | 8,425 |
| 2021-08-27 | $49.51 | $49.52 | $49.51 | $49.52 | $48.20 | 607 |
| 2021-08-26 | $49.75 | $49.75 | $49.49 | $49.49 | $48.17 | 2,821 |
| 2021-08-25 | $49.50 | $49.50 | $49.49 | $49.49 | $48.17 | 507 |
| 2021-08-24 | $49.48 | $49.49 | $49.48 | $49.49 | $48.17 | 2,360 |
| 2021-08-23 | $50.00 | $50.00 | $49.49 | $49.49 | $48.17 | 2,397 |
| 2021-08-20 | $49.50 | $49.51 | $49.50 | $49.50 | $48.18 | 842 |
| 2021-08-19 | $49.51 | $49.52 | $49.51 | $49.51 | $48.20 | 19,128 |
| 2021-08-18 | $49.51 | $49.51 | $49.49 | $49.50 | $48.18 | 703 |
| 2021-08-17 | $49.50 | $49.50 | $49.50 | $49.50 | $48.18 | 654 |
| 2021-08-16 | $49.49 | $49.76 | $49.49 | $49.52 | $48.20 | 2,629 |
| 2021-08-13 | $49.75 | $49.75 | $49.50 | $49.52 | $48.20 | 4,001 |
| 2021-08-12 | $49.50 | $49.50 | $49.48 | $49.48 | $48.16 | 430 |
| 2021-08-11 | $49.73 | $49.73 | $49.48 | $49.48 | $48.16 | 3,111 |
| 2021-08-10 | $49.50 | $49.52 | $49.47 | $49.47 | $48.15 | 1,817 |
| 2021-08-09 | $49.51 | $49.51 | $49.48 | $49.49 | $48.18 | 3,572 |
| 2021-08-06 | $49.50 | $49.50 | $49.46 | $49.49 | $48.17 | 4,995 |
| 2021-08-05 | $49.50 | $49.51 | $49.50 | $49.50 | $48.18 | 584 |
| 2021-08-04 | $49.51 | $49.74 | $49.50 | $49.50 | $48.18 | 107,124 |
| 2021-08-03 | $49.51 | $49.52 | $49.51 | $49.52 | $48.20 | 2,963 |
| 2021-08-02 | $49.54 | $49.54 | $49.53 | $49.54 | $48.22 | 2,267 |
| 2021-07-30 | $49.55 | $49.56 | $49.53 | $49.53 | $48.18 | 4,509 |
| 2021-07-29 | $49.53 | $49.54 | $49.53 | $49.54 | $48.19 | 1,210 |
| 2021-07-28 | $49.55 | $49.56 | $49.55 | $49.56 | $48.21 | 6,793 |
| 2021-07-27 | $49.54 | $49.55 | $49.53 | $49.53 | $48.18 | 3,857 |
| 2021-07-26 | $49.55 | $49.56 | $49.54 | $49.55 | $48.20 | 2,159 |
| 2021-07-23 | $49.77 | $49.77 | $49.55 | $49.55 | $48.20 | 6,386 |
| 2021-07-22 | $49.54 | $49.55 | $49.53 | $49.54 | $48.19 | 3,369 |
| 2021-07-21 | $49.54 | $49.55 | $49.54 | $49.55 | $48.20 | 11,116 |
| 2021-07-20 | $49.53 | $49.54 | $49.53 | $49.54 | $48.19 | 1,261 |
| 2021-07-19 | $49.53 | $49.55 | $49.52 | $49.55 | $48.20 | 9,101 |
| 2021-07-16 | $49.54 | $49.55 | $49.53 | $49.53 | $48.18 | 1,065 |
| 2021-07-15 | $49.55 | $49.55 | $49.54 | $49.55 | $48.20 | 211,458 |
| 2021-07-14 | $49.53 | $49.54 | $49.53 | $49.54 | $48.18 | 119 |
| 2021-07-13 | $49.53 | $49.53 | $49.51 | $49.52 | $48.17 | 2,294 |
| 2021-07-12 | $49.55 | $49.56 | $49.52 | $49.55 | $48.19 | 2,163 |
| 2021-07-09 | $49.53 | $49.54 | $49.53 | $49.54 | $48.19 | 635 |
| 2021-07-08 | $49.53 | $49.57 | $49.53 | $49.55 | $48.20 | 13,049 |
| 2021-07-07 | $49.54 | $49.55 | $49.52 | $49.54 | $48.19 | 3,636 |
| 2021-07-06 | $49.52 | $49.86 | $49.48 | $49.86 | $48.50 | 289,060 |
| 2021-07-02 | $49.54 | $49.54 | $49.54 | $49.54 | $48.19 | 515 |
| 2021-07-01 | $49.52 | $49.53 | $49.48 | $49.53 | $48.18 | 9,284 |
| 2021-06-30 | $49.56 | $49.57 | $49.56 | $49.57 | $48.18 | 2,379 |
| 2021-06-29 | $49.93 | $49.93 | $49.56 | $49.58 | $48.19 | 9,844 |
| 2021-06-28 | $49.57 | $49.58 | $49.55 | $49.57 | $48.17 | 8,028 |
| 2021-06-25 | $49.57 | $49.57 | $49.56 | $49.57 | $48.17 | 4,392 |
| 2021-06-24 | $49.53 | $49.54 | $49.52 | $49.52 | $48.13 | 581 |
| 2021-06-23 | $49.54 | $49.54 | $49.51 | $49.51 | $48.12 | 3,563 |
| 2021-06-22 | $49.52 | $49.54 | $49.52 | $49.54 | $48.14 | 1,200 |
| 2021-06-21 | $49.51 | $49.52 | $49.50 | $49.52 | $48.12 | 3,951 |
| 2021-06-18 | $49.52 | $49.52 | $49.49 | $49.49 | $48.10 | 2,352 |
| 2021-06-17 | $49.53 | $49.53 | $49.53 | $49.53 | $48.14 | 724 |
| 2021-06-16 | $49.58 | $49.60 | $49.55 | $49.55 | $48.16 | 3,368 |
| 2021-06-15 | $49.60 | $49.62 | $49.59 | $49.60 | $48.21 | 8,376 |
| 2021-06-14 | $49.59 | $49.62 | $49.59 | $49.61 | $48.22 | 6,085 |
| 2021-06-11 | $49.61 | $49.61 | $49.60 | $49.60 | $48.20 | 418 |
| 2021-06-10 | $49.61 | $49.62 | $49.61 | $49.61 | $48.21 | 6,794 |
| 2021-06-09 | $49.59 | $49.59 | $49.58 | $49.58 | $48.19 | 1,439 |
| 2021-06-08 | $49.56 | $49.60 | $49.56 | $49.60 | $48.20 | 104,204 |
| 2021-06-07 | $49.64 | $49.64 | $49.60 | $49.60 | $48.21 | 999 |
| 2021-06-04 | $49.62 | $49.62 | $49.60 | $49.61 | $48.21 | 1,270 |
| 2021-06-03 | $49.58 | $49.63 | $49.58 | $49.63 | $48.23 | 126,299 |
| 2021-06-02 | $49.58 | $49.63 | $49.58 | $49.63 | $48.23 | 796 |
| 2021-06-01 | $49.85 | $49.85 | $49.60 | $49.60 | $48.21 | 1,364 |
| 2021-05-28 | $49.64 | $49.67 | $49.63 | $49.65 | $48.21 | 9,556 |
| 2021-05-27 | $49.67 | $49.67 | $49.65 | $49.67 | $48.23 | 4,379 |
| 2021-05-26 | $49.66 | $49.66 | $49.63 | $49.65 | $48.21 | 6,051 |
| 2021-05-25 | $49.39 | $49.63 | $49.39 | $49.60 | $48.17 | 936 |
| 2021-05-24 | $49.64 | $49.65 | $49.60 | $49.65 | $48.22 | 4,463 |
| 2021-05-21 | $49.63 | $49.63 | $49.58 | $49.60 | $48.17 | 548 |
| 2021-05-20 | $49.62 | $49.62 | $49.62 | $49.62 | $48.19 | 1,366 |
| 2021-05-19 | $49.62 | $49.62 | $49.60 | $49.61 | $48.18 | 1,366 |
| 2021-05-18 | $49.63 | $49.63 | $49.63 | $49.63 | $48.20 | 4 |
| 2021-05-17 | $49.61 | $49.62 | $49.61 | $49.62 | $48.18 | 1,118 |
| 2021-05-14 | $49.62 | $49.64 | $49.62 | $49.64 | $48.21 | 2,148 |
| 2021-05-13 | $49.62 | $49.62 | $49.62 | $49.62 | $48.19 | 702 |
| 2021-05-12 | $49.61 | $49.61 | $49.60 | $49.60 | $48.17 | 110 |
| 2021-05-11 | $49.62 | $49.62 | $49.62 | $49.62 | $48.19 | 2 |
| 2021-05-10 | $49.62 | $49.62 | $49.61 | $49.61 | $48.18 | 755 |
| 2021-05-07 | $49.59 | $49.63 | $49.59 | $49.62 | $48.18 | 1,378 |
| 2021-05-06 | $49.59 | $49.60 | $49.48 | $49.56 | $48.13 | 23,870 |
| 2021-05-05 | $49.58 | $49.59 | $49.58 | $49.59 | $48.16 | 418,393 |
| 2021-05-04 | $49.58 | $49.58 | $49.55 | $49.57 | $48.13 | 4,131 |
| 2021-05-03 | $50.03 | $50.03 | $49.56 | $49.58 | $48.15 | 6,246 |
| 2021-04-30 | $49.60 | $49.61 | $49.60 | $49.61 | $48.14 | 2,947 |
| 2021-04-29 | $49.61 | $49.61 | $49.61 | $49.61 | $48.14 | 96 |
| 2021-04-28 | $49.59 | $49.60 | $49.59 | $49.60 | $48.13 | 1,001 |
| 2021-04-27 | $49.56 | $49.56 | $49.54 | $49.56 | $48.09 | 1,240 |
| 2021-04-26 | $49.54 | $49.56 | $49.54 | $49.56 | $48.09 | 6,032 |
| 2021-04-23 | $49.58 | $49.58 | $49.57 | $49.57 | $48.10 | 6,272 |
| 2021-04-22 | $50.05 | $50.05 | $49.55 | $49.56 | $48.09 | 932 |
| 2021-04-21 | $49.57 | $49.58 | $49.57 | $49.57 | $48.10 | 145,100 |
| 2021-04-20 | $49.57 | $49.57 | $49.54 | $49.54 | $48.07 | 1,004 |
| 2021-04-19 | $49.54 | $49.57 | $49.54 | $49.55 | $48.08 | 2,474 |
| 2021-04-16 | $49.45 | $49.53 | $49.45 | $49.49 | $48.02 | 4,345 |
| 2021-04-15 | $49.60 | $49.62 | $49.60 | $49.61 | $48.14 | 9,861 |
| 2021-04-14 | $49.54 | $49.55 | $49.54 | $49.55 | $48.08 | 709 |
| 2021-04-13 | $49.59 | $49.59 | $49.57 | $49.59 | $48.12 | 3,469 |
| 2021-04-12 | $49.58 | $49.58 | $49.58 | $49.58 | $48.11 | 350 |
| 2021-04-09 | $49.56 | $49.59 | $49.56 | $49.59 | $48.12 | 3,817 |
| 2021-04-08 | $49.53 | $49.53 | $49.53 | $49.53 | $48.06 | 9 |
| 2021-04-07 | $49.52 | $49.52 | $49.50 | $49.51 | $48.04 | 3,194 |
| 2021-04-06 | $49.52 | $49.52 | $49.48 | $49.48 | $48.02 | 1,074,643 |
| 2021-04-05 | $49.53 | $49.55 | $49.53 | $49.55 | $48.08 | 61,152 |
| 2021-04-01 | $49.55 | $49.56 | $49.54 | $49.56 | $48.09 | 680 |
| 2021-03-31 | $49.55 | $49.55 | $49.55 | $49.55 | $48.05 | 23,036 |
| 2021-03-30 | $49.56 | $49.65 | $49.56 | $49.65 | $48.14 | 13,800 |
| 2021-03-29 | $49.59 | $49.59 | $49.59 | $49.59 | $48.08 | 2 |
| 2021-03-26 | $49.62 | $49.62 | $49.62 | $49.62 | $48.11 | 2 |
| 2021-03-25 | $49.60 | $49.60 | $49.60 | $49.60 | $48.10 | 3 |
| 2021-03-24 | $49.62 | $49.63 | $49.61 | $49.62 | $48.11 | 18,550 |
| 2021-03-23 | $49.60 | $49.62 | $49.60 | $49.60 | $48.10 | 4,400 |
| 2021-03-22 | $49.65 | $49.67 | $49.62 | $49.66 | $48.15 | 51,774 |
| 2021-03-19 | $49.64 | $49.66 | $49.64 | $49.65 | $48.14 | 1,169 |
| 2021-03-18 | $49.66 | $49.67 | $49.65 | $49.67 | $48.16 | 2,298 |
| 2021-03-17 | $49.60 | $49.62 | $49.60 | $49.62 | $48.12 | 1,272 |
| 2021-03-16 | $49.61 | $49.61 | $49.60 | $49.60 | $48.10 | 1,135 |
| 2021-03-15 | $49.61 | $49.64 | $49.61 | $49.64 | $48.13 | 1,249 |
| 2021-03-12 | $49.58 | $49.59 | $49.58 | $49.58 | $48.08 | 2,253 |
| 2021-03-11 | $49.55 | $49.58 | $49.55 | $49.58 | $48.07 | 125,559 |
| 2021-03-10 | $49.58 | $49.58 | $49.55 | $49.55 | $48.05 | 691 |
| 2021-03-09 | $49.59 | $49.63 | $49.57 | $49.57 | $48.07 | 212,143 |
| 2021-03-08 | $49.64 | $49.66 | $49.62 | $49.62 | $48.11 | 2,093 |
| 2021-03-05 | $49.66 | $49.68 | $49.63 | $49.68 | $48.17 | 125,547 |
| 2021-03-04 | $49.62 | $49.67 | $49.60 | $49.67 | $48.16 | 9,109 |
| 2021-03-03 | $49.67 | $49.68 | $49.60 | $49.60 | $48.10 | 367,847 |
| 2021-03-02 | $49.64 | $49.69 | $49.64 | $49.67 | $48.16 | 96,283 |
| 2021-03-01 | $49.69 | $49.69 | $49.69 | $49.69 | $48.18 | 47 |
| 2021-02-26 | $49.64 | $49.65 | $49.62 | $49.65 | $48.11 | 2,199 |
| 2021-02-25 | $49.73 | $49.73 | $49.73 | $49.73 | $48.19 | 422 |
| 2021-02-24 | $49.73 | $49.73 | $49.72 | $49.72 | $48.18 | 964 |
| 2021-02-23 | $49.72 | $49.72 | $49.72 | $49.72 | $48.18 | 55 |
| 2021-02-22 | $49.72 | $49.72 | $49.71 | $49.71 | $48.16 | 404 |
| 2021-02-19 | $49.71 | $49.72 | $49.71 | $49.71 | $48.16 | 11,771 |
| 2021-02-18 | $49.70 | $49.70 | $49.70 | $49.70 | $48.16 | 79 |
| 2021-02-17 | $49.70 | $49.70 | $49.69 | $49.69 | $48.14 | 668 |
| 2021-02-16 | $49.71 | $49.71 | $49.70 | $49.70 | $48.15 | 1,594 |
| 2021-02-12 | $49.69 | $49.69 | $49.68 | $49.68 | $48.14 | 611 |
| 2021-02-11 | $49.69 | $49.71 | $49.69 | $49.70 | $48.16 | 492 |
| 2021-02-10 | $49.68 | $49.69 | $49.66 | $49.69 | $48.15 | 9,488 |
| 2021-02-09 | $49.69 | $49.69 | $49.68 | $49.68 | $48.13 | 359 |
| 2021-02-08 | $49.68 | $49.68 | $49.66 | $49.66 | $48.12 | 9,765 |
| 2021-02-05 | $49.67 | $49.69 | $49.65 | $49.67 | $48.13 | 1,862 |
| 2021-02-04 | $49.64 | $49.68 | $49.64 | $49.64 | $48.10 | 2,553 |
| 2021-02-03 | $49.68 | $49.68 | $49.66 | $49.66 | $48.12 | 171,575 |
| 2021-02-02 | $49.67 | $49.68 | $49.64 | $49.64 | $48.10 | 366 |
| 2021-02-01 | $49.67 | $49.67 | $49.63 | $49.63 | $48.09 | 898 |
| 2021-01-29 | $49.64 | $49.67 | $49.64 | $49.67 | $48.09 | 7,337 |
| 2021-01-28 | $49.66 | $49.66 | $49.64 | $49.64 | $48.07 | 576 |
| 2021-01-27 | $49.63 | $49.67 | $49.63 | $49.64 | $48.07 | 94,533 |
| 2021-01-26 | $49.65 | $49.65 | $49.64 | $49.64 | $48.07 | 913 |
| 2021-01-25 | $49.68 | $49.68 | $49.65 | $49.66 | $48.08 | 4,824 |
| 2021-01-22 | $49.67 | $49.67 | $49.66 | $49.66 | $48.08 | 2,338 |
| 2021-01-21 | $49.66 | $49.66 | $49.66 | $49.66 | $48.08 | 315 |
| 2021-01-20 | $49.65 | $49.67 | $49.65 | $49.67 | $48.09 | 608 |
| 2021-01-19 | $49.16 | $49.65 | $49.16 | $49.65 | $48.08 | 650 |
| 2021-01-15 | $49.63 | $49.65 | $49.63 | $49.65 | $48.07 | 1,797 |
| 2021-01-14 | $49.62 | $49.64 | $49.62 | $49.64 | $48.07 | 976 |
| 2021-01-13 | $49.66 | $49.67 | $49.63 | $49.63 | $48.06 | 804 |
| 2021-01-12 | $49.61 | $49.61 | $49.61 | $49.61 | $48.04 | 1,346 |
| 2021-01-11 | $49.63 | $49.63 | $49.61 | $49.63 | $48.05 | 3,600 |
| 2021-01-08 | $49.84 | $49.84 | $49.63 | $49.63 | $48.06 | 1,332 |
| 2021-01-07 | $49.63 | $49.66 | $49.63 | $49.66 | $48.08 | 10,500 |
| 2021-01-06 | $49.53 | $49.60 | $49.52 | $49.60 | $48.03 | 1,141,724 |
| 2021-01-05 | $49.56 | $49.57 | $49.56 | $49.57 | $48.00 | 2,377 |
| 2021-01-04 | $49.56 | $49.56 | $49.54 | $49.55 | $47.98 | 1,148 |
| 2020-12-31 | $49.56 | $49.57 | $49.56 | $49.56 | $47.99 | 29,162 |
| 2020-12-30 | $49.75 | $49.75 | $49.55 | $49.55 | $47.98 | 6,649 |
| 2020-12-29 | $49.83 | $49.83 | $49.82 | $49.82 | $47.97 | 48,349 |
| 2020-12-28 | $49.82 | $49.82 | $49.82 | $49.82 | $47.97 | 27 |
| 2020-12-24 | $49.80 | $49.80 | $49.80 | $49.80 | $47.96 | 1,064 |
| 2020-12-23 | $49.80 | $49.80 | $49.80 | $49.80 | $47.96 | 327 |
| 2020-12-22 | $50.03 | $50.03 | $49.80 | $49.80 | $47.96 | 1,898 |
| 2020-12-21 | $49.81 | $49.82 | $49.81 | $49.81 | $47.96 | 1,311 |
| 2020-12-18 | $49.80 | $49.80 | $49.78 | $49.79 | $47.95 | 1,471 |
| 2020-12-17 | $49.77 | $49.80 | $49.77 | $49.79 | $47.95 | 125,815 |
| 2020-12-16 | $49.79 | $49.80 | $49.77 | $49.77 | $47.93 | 3,634 |
| 2020-12-15 | $49.78 | $49.79 | $49.78 | $49.78 | $47.94 | 1,000 |
| 2020-12-14 | $49.77 | $49.79 | $49.77 | $49.78 | $47.94 | 7,283 |
| 2020-12-11 | $49.78 | $49.78 | $49.75 | $49.75 | $47.91 | 13,857 |
| 2020-12-10 | $49.77 | $49.78 | $49.76 | $49.77 | $47.93 | 14,085 |
| 2020-12-09 | $49.76 | $49.76 | $49.76 | $49.76 | $47.92 | 1,326 |
| 2020-12-08 | $49.78 | $49.79 | $49.78 | $49.78 | $47.94 | 1,402 |
| 2020-12-07 | $49.78 | $49.78 | $49.78 | $49.78 | $47.94 | 460 |
| 2020-12-04 | $49.74 | $49.94 | $49.74 | $49.78 | $47.94 | 20,919 |
| 2020-12-03 | $49.77 | $49.77 | $49.73 | $49.76 | $47.92 | 675,101 |
| 2020-12-02 | $49.74 | $49.75 | $49.74 | $49.75 | $47.91 | 306 |
| 2020-12-01 | $49.71 | $49.71 | $49.69 | $49.70 | $47.87 | 1,274 |
| 2020-11-30 | $49.72 | $49.74 | $49.72 | $49.74 | $47.86 | 14,450 |
| 2020-11-27 | $49.72 | $49.72 | $49.72 | $49.72 | $47.84 | 355 |
| 2020-11-25 | $49.72 | $49.72 | $49.70 | $49.71 | $47.83 | 3,321 |
| 2020-11-24 | $49.71 | $49.72 | $49.70 | $49.70 | $47.82 | 5,596 |
| 2020-11-23 | $49.70 | $49.70 | $49.69 | $49.69 | $47.81 | 1,134 |
| 2020-11-20 | $49.65 | $49.68 | $49.65 | $49.68 | $47.80 | 576 |
| 2020-11-19 | $49.69 | $49.69 | $49.69 | $49.69 | $47.81 | 548 |
| 2020-11-18 | $49.69 | $49.70 | $49.67 | $49.69 | $47.81 | 3,316 |
| 2020-11-17 | $49.69 | $49.69 | $49.67 | $49.69 | $47.81 | 1,590 |
| 2020-11-16 | $49.67 | $49.67 | $49.67 | $49.67 | $47.80 | 699 |
| 2020-11-13 | $49.69 | $49.69 | $49.69 | $49.69 | $47.81 | 652 |
| 2020-11-12 | $49.70 | $49.72 | $49.70 | $49.70 | $47.82 | 898 |
| 2020-11-11 | $49.71 | $49.71 | $49.71 | $49.71 | $47.83 | 201 |
| 2020-11-10 | $49.72 | $49.72 | $49.72 | $49.72 | $47.84 | 742 |
| 2020-11-09 | $49.62 | $49.62 | $49.61 | $49.62 | $47.74 | 2,033 |
| 2020-11-06 | $49.61 | $49.61 | $49.58 | $49.60 | $47.72 | 1,334 |
| 2020-11-05 | $49.59 | $49.60 | $49.58 | $49.60 | $47.73 | 3,674 |
| 2020-11-04 | $49.60 | $49.61 | $49.59 | $49.61 | $47.74 | 116,039 |
| 2020-11-03 | $49.61 | $49.61 | $49.59 | $49.61 | $47.74 | 2,506 |
| 2020-11-02 | $49.58 | $49.59 | $49.58 | $49.59 | $47.71 | 3,500 |
| 2020-10-30 | $49.66 | $49.67 | $49.64 | $49.67 | $47.75 | 3,861 |
| 2020-10-29 | $49.66 | $49.67 | $49.64 | $49.64 | $47.72 | 112,744 |
| 2020-10-28 | $49.66 | $49.67 | $49.62 | $49.62 | $47.71 | 8,477 |
| 2020-10-27 | $49.66 | $49.69 | $49.66 | $49.67 | $47.75 | 2,240 |
| 2020-10-26 | $49.69 | $49.70 | $49.67 | $49.67 | $47.76 | 1,829 |
| 2020-10-23 | $49.66 | $49.68 | $49.64 | $49.66 | $47.74 | 9,232 |
| 2020-10-22 | $49.64 | $49.67 | $49.64 | $49.66 | $47.74 | 5,838 |
| 2020-10-21 | $49.65 | $49.65 | $49.64 | $49.64 | $47.72 | 501 |
| 2020-10-20 | $49.64 | $49.64 | $49.64 | $49.64 | $47.72 | 1,586 |
| 2020-10-19 | $49.64 | $49.64 | $49.63 | $49.63 | $47.71 | 150 |
| 2020-10-16 | $49.62 | $49.64 | $49.62 | $49.62 | $47.71 | 5,049 |
| 2020-10-15 | $49.61 | $49.62 | $49.61 | $49.62 | $47.71 | 6,789 |
| 2020-10-14 | $49.64 | $49.64 | $49.61 | $49.63 | $47.71 | 116,538 |
| 2020-10-13 | $49.61 | $49.62 | $49.61 | $49.61 | $47.69 | 1,317 |
| 2020-10-12 | $49.62 | $49.62 | $49.61 | $49.61 | $47.70 | 103 |
| 2020-10-09 | $49.62 | $49.62 | $49.58 | $49.62 | $47.71 | 6,484 |
| 2020-10-08 | $49.60 | $49.60 | $49.60 | $49.60 | $47.68 | 16 |
| 2020-10-07 | $49.56 | $49.64 | $49.56 | $49.60 | $47.69 | 14,078 |
| 2020-10-06 | $49.59 | $49.59 | $49.57 | $49.58 | $47.66 | 107,729 |
| 2020-10-05 | $49.56 | $49.56 | $49.56 | $49.56 | $47.65 | 550,107 |
| 2020-10-02 | $49.54 | $49.54 | $49.53 | $49.53 | $47.62 | 1,400 |
| 2020-10-01 | $49.56 | $49.56 | $49.53 | $49.54 | $47.62 | 8,457 |
| 2020-09-30 | $49.59 | $49.59 | $49.56 | $49.59 | $47.63 | 16,714 |
| 2020-09-29 | $49.59 | $49.59 | $49.57 | $49.59 | $47.63 | 6,587 |
| 2020-09-28 | $49.54 | $49.58 | $49.54 | $49.56 | $47.60 | 10,683 |
| 2020-09-25 | $49.56 | $49.58 | $49.56 | $49.58 | $47.62 | 1,706 |
| 2020-09-24 | $49.60 | $49.60 | $49.60 | $49.60 | $47.64 | 850 |
| 2020-09-23 | $49.58 | $49.61 | $49.58 | $49.61 | $47.65 | 4,278 |
| 2020-09-22 | $49.61 | $49.62 | $49.61 | $49.62 | $47.65 | 209 |
| 2020-09-21 | $49.64 | $49.64 | $49.64 | $49.64 | $47.68 | 151 |
| 2020-09-18 | $49.63 | $49.63 | $49.63 | $49.63 | $47.67 | 151 |
| 2020-09-17 | $49.63 | $49.63 | $49.63 | $49.63 | $47.66 | 515 |
| 2020-09-16 | $49.63 | $49.63 | $49.63 | $49.63 | $47.67 | 515 |
| 2020-09-15 | $49.63 | $49.63 | $49.62 | $49.63 | $47.67 | 1,540 |
| 2020-09-14 | $49.63 | $49.63 | $49.63 | $49.63 | $47.67 | 8 |
| 2020-09-11 | $49.60 | $49.64 | $49.60 | $49.64 | $47.68 | 19,437 |
| 2020-09-10 | $49.63 | $49.63 | $49.63 | $49.63 | $47.66 | 3 |
| 2020-09-09 | $49.61 | $49.61 | $49.61 | $49.61 | $47.65 | 3 |
| 2020-09-08 | $49.62 | $49.64 | $49.60 | $49.62 | $47.66 | 1,737 |
| 2020-09-04 | $49.60 | $49.61 | $49.57 | $49.59 | $47.63 | 1,106 |
| 2020-09-03 | $49.61 | $49.61 | $49.61 | $49.61 | $47.65 | 342,516 |
| 2020-09-02 | $49.62 | $49.62 | $49.59 | $49.59 | $47.63 | 2,563 |
| 2020-09-01 | $49.62 | $49.62 | $49.58 | $49.60 | $47.64 | 3,000 |
| 2020-08-31 | $49.66 | $49.66 | $49.65 | $49.66 | $47.65 | 16,098 |
| 2020-08-28 | $49.61 | $49.67 | $49.61 | $49.65 | $47.64 | 1,895 |
| 2020-08-27 | $49.60 | $49.63 | $49.60 | $49.63 | $47.61 | 404 |
| 2020-08-26 | $49.59 | $49.63 | $49.59 | $49.61 | $47.60 | 2,067 |
| 2020-08-25 | $49.59 | $49.60 | $49.59 | $49.60 | $47.59 | 4,728 |
| 2020-08-24 | $49.62 | $49.62 | $49.60 | $49.60 | $47.59 | 309 |
| 2020-08-21 | $49.59 | $49.59 | $49.57 | $49.59 | $47.58 | 2,428 |
| 2020-08-20 | $49.59 | $49.59 | $49.59 | $49.59 | $47.58 | 976 |
| 2020-08-19 | $49.55 | $49.57 | $49.55 | $49.57 | $47.56 | 976 |
| 2020-08-18 | $49.62 | $49.62 | $49.60 | $49.60 | $47.58 | 766 |
| 2020-08-17 | $49.62 | $49.62 | $49.61 | $49.61 | $47.59 | 233 |
| 2020-08-14 | $49.61 | $49.61 | $49.58 | $49.59 | $47.57 | 1,408 |
| 2020-08-13 | $49.56 | $49.59 | $49.56 | $49.59 | $47.57 | 1,515 |
| 2020-08-12 | $49.61 | $49.61 | $49.61 | $49.61 | $47.60 | 1,035 |
| 2020-08-11 | $49.59 | $49.59 | $49.56 | $49.58 | $47.57 | 3,872 |
| 2020-08-10 | $49.56 | $49.60 | $49.56 | $49.58 | $47.57 | 497 |
| 2020-08-07 | $49.61 | $49.61 | $49.59 | $49.59 | $47.58 | 914 |
| 2020-08-06 | $49.58 | $49.58 | $49.56 | $49.56 | $47.55 | 389 |
| 2020-08-05 | $49.54 | $49.57 | $49.54 | $49.57 | $47.56 | 179,534 |
| 2020-08-04 | $49.55 | $49.59 | $49.55 | $49.59 | $47.58 | 2,089 |
| 2020-08-03 | $49.56 | $49.63 | $49.48 | $49.57 | $47.55 | 15,026 |
| 2020-07-31 | $49.60 | $49.60 | $49.60 | $49.60 | $47.54 | 5,176 |
| 2020-07-30 | $49.59 | $49.60 | $49.56 | $49.60 | $47.54 | 4,286 |
| 2020-07-29 | $49.58 | $49.58 | $49.58 | $49.58 | $47.51 | 836 |
| 2020-07-28 | $49.56 | $49.59 | $49.56 | $49.57 | $47.51 | 3,997 |
| 2020-07-27 | $49.55 | $49.58 | $49.55 | $49.58 | $47.52 | 1,682 |
| 2020-07-24 | $49.58 | $49.58 | $49.57 | $49.57 | $47.50 | 233 |
| 2020-07-23 | $49.54 | $49.58 | $49.54 | $49.56 | $47.50 | 2,856 |
| 2020-07-22 | $49.54 | $49.56 | $49.54 | $49.56 | $47.50 | 500,293 |
| 2020-07-21 | $49.51 | $49.53 | $49.51 | $49.53 | $47.47 | 1,590 |
| 2020-07-20 | $49.52 | $49.52 | $49.52 | $49.52 | $47.46 | 100 |
| 2020-07-17 | $49.52 | $49.52 | $49.52 | $49.52 | $47.46 | 100 |
| 2020-07-16 | $49.51 | $49.51 | $49.50 | $49.50 | $47.44 | 1,912 |
| 2020-07-15 | $49.49 | $49.49 | $49.49 | $49.49 | $47.43 | 15 |
| 2020-07-14 | $49.47 | $49.49 | $49.47 | $49.49 | $47.43 | 3,057 |
| 2020-07-13 | $49.48 | $49.48 | $49.46 | $49.46 | $47.40 | 299 |
| 2020-07-10 | $49.48 | $49.48 | $49.48 | $49.48 | $47.42 | 201 |
| 2020-07-09 | $49.49 | $49.49 | $49.46 | $49.48 | $47.42 | 2,247 |
| 2020-07-08 | $49.46 | $49.47 | $49.46 | $49.47 | $47.41 | 1,154 |
| 2020-07-07 | $49.45 | $49.49 | $49.45 | $49.49 | $47.43 | 2,226 |
| 2020-07-06 | $49.46 | $49.46 | $49.46 | $49.46 | $47.40 | 58,050 |
| 2020-07-02 | $49.44 | $49.44 | $49.44 | $49.44 | $47.38 | 100 |
| 2020-07-01 | $49.42 | $49.45 | $49.42 | $49.44 | $47.38 | 651 |
| 2020-06-30 | $49.49 | $49.50 | $49.48 | $49.50 | $47.39 | 10,028 |
| 2020-06-29 | $49.49 | $49.49 | $49.49 | $49.49 | $47.38 | 2,100 |
| 2020-06-26 | $49.45 | $49.45 | $49.45 | $49.45 | $47.34 | 107 |
| 2020-06-25 | $49.48 | $49.48 | $49.48 | $49.48 | $47.36 | 1 |
| 2020-06-24 | $49.44 | $49.52 | $49.44 | $49.52 | $47.40 | 1,401 |
| 2020-06-23 | $49.46 | $51.22 | $49.43 | $49.48 | $47.36 | 14,599 |
| 2020-06-22 | $49.46 | $49.46 | $49.46 | $49.46 | $47.34 | 3 |
| 2020-06-19 | $49.46 | $49.46 | $49.44 | $49.44 | $47.33 | 100 |
| 2020-06-18 | $49.46 | $49.46 | $49.42 | $49.44 | $47.32 | 400 |
| 2020-06-17 | $49.40 | $49.43 | $49.40 | $49.43 | $47.32 | 31,346 |
| 2020-06-16 | $49.33 | $49.33 | $49.33 | $49.33 | $47.22 | 109 |
| 2020-06-15 | $49.35 | $49.35 | $49.35 | $49.35 | $47.24 | 101 |
| 2020-06-12 | $49.35 | $49.36 | $49.33 | $49.36 | $47.25 | 8,112 |
| 2020-06-11 | $49.41 | $49.43 | $49.40 | $49.41 | $47.30 | 4,800 |
| 2020-06-10 | $49.42 | $49.44 | $49.42 | $49.43 | $47.32 | 404 |
| 2020-06-09 | $49.38 | $49.41 | $49.37 | $49.41 | $47.30 | 9,854 |
| 2020-06-08 | $49.37 | $49.40 | $49.37 | $49.40 | $47.29 | 2,459 |
| 2020-06-05 | $49.35 | $49.35 | $49.35 | $49.35 | $47.24 | 2 |
| 2020-06-04 | $49.34 | $49.34 | $49.33 | $49.33 | $47.22 | 152 |
| 2020-06-03 | $49.30 | $49.30 | $49.30 | $49.30 | $47.19 | 130,825 |
| 2020-06-02 | $49.24 | $49.24 | $49.24 | $49.24 | $47.13 | 384 |
| 2020-06-01 | $49.24 | $49.24 | $49.23 | $49.24 | $47.13 | 2,443 |
| 2020-05-29 | $49.25 | $49.28 | $49.19 | $49.28 | $47.11 | 6,078 |
| 2020-05-28 | $49.22 | $49.23 | $49.22 | $49.23 | $47.07 | 7,836 |
| 2020-05-27 | $49.21 | $49.21 | $49.21 | $49.21 | $47.04 | 1,418 |
| 2020-05-26 | $49.18 | $49.18 | $49.17 | $49.18 | $47.02 | 1,075 |
| 2020-05-22 | $49.15 | $49.15 | $49.15 | $49.15 | $46.99 | 8 |
| 2020-05-21 | $49.15 | $49.15 | $49.14 | $49.14 | $46.98 | 394 |
| 2020-05-20 | $49.12 | $49.12 | $49.12 | $49.12 | $46.96 | 617 |
| 2020-05-19 | $49.08 | $49.08 | $49.08 | $49.08 | $46.92 | 1 |
| 2020-05-18 | $49.03 | $49.04 | $49.03 | $49.04 | $46.88 | 3,130 |
| 2020-05-15 | $49.01 | $49.01 | $49.01 | $49.01 | $46.85 | 13 |
| 2020-05-14 | $48.99 | $49.02 | $48.92 | $49.01 | $46.86 | 9,614 |
| 2020-05-13 | $48.99 | $48.99 | $48.98 | $48.99 | $46.83 | 2,550 |
| 2020-05-12 | $48.99 | $48.99 | $48.99 | $48.99 | $46.83 | 0 |
| 2020-05-11 | $48.98 | $48.98 | $48.97 | $48.97 | $46.81 | 1,581 |
| 2020-05-08 | $48.94 | $48.94 | $48.82 | $48.93 | $46.78 | 3,667 |
| 2020-05-07 | $48.93 | $48.95 | $48.93 | $48.95 | $46.80 | 148 |
| 2020-05-06 | $48.92 | $48.94 | $48.92 | $48.92 | $46.77 | 801 |
| 2020-05-05 | $48.90 | $48.90 | $48.88 | $48.88 | $46.73 | 228,947 |
| 2020-05-04 | $48.89 | $48.89 | $48.89 | $48.89 | $46.74 | 50 |
| 2020-05-01 | $48.88 | $50.10 | $48.88 | $48.89 | $46.74 | 12,616 |
| 2020-04-30 | $48.91 | $49.45 | $48.91 | $49.45 | $47.22 | 78,333 |
| 2020-04-29 | $48.90 | $48.90 | $48.89 | $48.89 | $46.69 | 397 |
| 2020-04-28 | $48.84 | $48.85 | $48.84 | $48.85 | $46.65 | 100 |
| 2020-04-27 | $48.84 | $48.84 | $48.84 | $48.84 | $46.64 | 0 |
| 2020-04-24 | $48.85 | $48.85 | $48.84 | $48.84 | $46.64 | 3,050 |
| 2020-04-23 | $48.83 | $48.85 | $48.83 | $48.85 | $46.65 | 9,666 |
| 2020-04-22 | $48.88 | $48.93 | $48.83 | $48.83 | $46.63 | 3,298 |
| 2020-04-21 | $48.83 | $48.93 | $48.83 | $48.88 | $46.67 | 17,318 |
| 2020-04-20 | $48.88 | $48.90 | $48.78 | $48.82 | $46.63 | 25,810 |
| 2020-04-17 | $48.89 | $48.89 | $48.79 | $48.79 | $46.59 | 1,443 |
| 2020-04-16 | $48.77 | $48.78 | $48.77 | $48.78 | $46.58 | 3,200 |
| 2020-04-15 | $48.74 | $48.79 | $48.74 | $48.79 | $46.59 | 3,555 |
| 2020-04-14 | $48.73 | $48.74 | $48.63 | $48.72 | $46.53 | 3,827 |
| 2020-04-13 | $48.58 | $48.65 | $48.58 | $48.62 | $46.43 | 55,421 |
| 2020-04-09 | $48.44 | $48.48 | $48.36 | $48.47 | $46.28 | 6,650 |
| 2020-04-08 | $48.46 | $48.46 | $48.44 | $48.44 | $46.26 | 916 |
| 2020-04-07 | $48.49 | $48.49 | $48.45 | $48.47 | $46.29 | 1,228 |
| 2020-04-06 | $48.42 | $48.48 | $48.42 | $48.45 | $46.27 | 29,452 |
| 2020-04-03 | $48.42 | $48.46 | $48.42 | $48.46 | $46.28 | 1,979,086 |
| 2020-04-02 | $48.42 | $48.43 | $48.38 | $48.38 | $46.20 | 331 |
| 2020-04-01 | $53.12 | $53.12 | $48.39 | $48.39 | $46.21 | 300 |
| 2020-03-31 | $48.35 | $48.38 | $48.26 | $48.38 | $46.12 | 1,013 |
| 2020-03-30 | $48.30 | $48.30 | $48.30 | $48.30 | $46.05 | 33 |
| 2020-03-27 | $47.95 | $47.95 | $47.95 | $47.95 | $45.72 | 180 |
| 2020-03-26 | $47.79 | $47.96 | $47.79 | $47.85 | $45.62 | 3,867 |
| 2020-03-25 | $47.70 | $47.70 | $47.63 | $47.69 | $45.46 | 6,750 |
| 2020-03-24 | $47.80 | $47.80 | $47.80 | $47.80 | $45.57 | 0 |
| 2020-03-23 | $48.05 | $48.05 | $48.05 | $48.05 | $45.81 | 0 |
| 2020-03-20 | $48.42 | $48.42 | $48.39 | $48.39 | $46.14 | 1,500 |
| 2020-03-19 | $48.87 | $48.87 | $48.82 | $48.82 | $46.54 | 370 |
| 2020-03-18 | $48.71 | $48.87 | $48.60 | $48.87 | $46.59 | 3,046 |
| 2020-03-17 | $49.21 | $49.21 | $49.16 | $49.16 | $46.87 | 2,598 |
| 2020-03-16 | $48.95 | $49.39 | $48.95 | $49.35 | $47.05 | 4,015 |
| 2020-03-13 | $49.69 | $49.73 | $49.45 | $49.57 | $47.26 | 11,111 |
| 2020-03-12 | $49.81 | $49.93 | $49.81 | $49.84 | $47.52 | 1,902 |
| 2020-03-11 | $50.00 | $50.01 | $49.96 | $49.96 | $47.63 | 7,929 |
| 2020-03-10 | $50.09 | $50.13 | $50.00 | $50.05 | $47.71 | 13,515 |
| 2020-03-09 | $50.29 | $50.30 | $50.09 | $50.20 | $47.86 | 12,609 |
| 2020-03-06 | $50.16 | $50.18 | $50.16 | $50.18 | $47.84 | 4,852 |
| 2020-03-05 | $50.34 | $50.34 | $50.16 | $50.18 | $47.84 | 25,776 |
| 2020-03-04 | $50.20 | $50.56 | $50.19 | $50.56 | $48.20 | 16,875 |
| 2020-03-03 | $50.13 | $50.16 | $50.13 | $50.16 | $47.82 | 195 |
| 2020-03-02 | $50.40 | $50.40 | $50.16 | $50.16 | $47.82 | 737 |
| 2020-02-28 | $50.24 | $50.30 | $50.24 | $50.29 | $47.87 | 4,436 |
| 2020-02-27 | $50.24 | $50.24 | $50.24 | $50.24 | $47.82 | 529 |
| 2020-02-26 | $50.49 | $50.49 | $50.04 | $50.23 | $47.81 | 12,447 |
| 2020-02-25 | $50.26 | $50.26 | $50.26 | $50.26 | $47.83 | 4 |
| 2020-02-24 | $50.25 | $50.25 | $50.24 | $50.24 | $47.81 | 893 |
| 2020-02-21 | $50.21 | $50.21 | $50.21 | $50.21 | $47.79 | 34 |
| 2020-02-20 | $50.18 | $50.23 | $50.18 | $50.20 | $47.78 | 1,205 |
| 2020-02-19 | $50.20 | $50.20 | $50.20 | $50.20 | $47.78 | 0 |
| 2020-02-18 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 1,087 |
| 2020-02-14 | $50.19 | $50.20 | $50.18 | $50.20 | $47.78 | 2,447 |
| 2020-02-13 | $50.19 | $50.20 | $50.18 | $50.19 | $47.77 | 5,900 |
| 2020-02-12 | $50.20 | $50.21 | $50.20 | $50.20 | $47.78 | 15,618 |
| 2020-02-11 | $50.19 | $50.23 | $50.19 | $50.19 | $47.77 | 7,300 |
| 2020-02-10 | $50.18 | $50.18 | $50.18 | $50.18 | $47.76 | 304 |
| 2020-02-07 | $50.17 | $50.17 | $50.17 | $50.17 | $47.75 | 3,300 |
| 2020-02-06 | $50.16 | $50.16 | $50.16 | $50.16 | $47.74 | 5,500 |
| 2020-02-05 | $50.17 | $50.17 | $50.11 | $50.11 | $47.69 | 34,340 |
| 2020-02-04 | $50.15 | $50.17 | $50.15 | $50.16 | $47.74 | 1,485 |
| 2020-02-03 | $50.16 | $50.16 | $50.15 | $50.15 | $47.73 | 556 |
| 2020-01-31 | $50.24 | $50.25 | $50.24 | $50.25 | $47.74 | 814 |
| 2020-01-30 | $50.25 | $50.25 | $50.23 | $50.24 | $47.73 | 2,637 |
| 2020-01-29 | $50.25 | $50.25 | $50.24 | $50.24 | $47.73 | 600 |
| 2020-01-28 | $50.24 | $50.25 | $50.24 | $50.24 | $47.73 | 4,540 |
| 2020-01-27 | $50.23 | $50.23 | $50.23 | $50.23 | $47.72 | 243 |
| 2020-01-24 | $50.29 | $50.29 | $50.22 | $50.23 | $47.72 | 3,799 |
| 2020-01-23 | $50.23 | $50.23 | $50.21 | $50.21 | $47.70 | 1,668 |
| 2020-01-22 | $50.20 | $50.20 | $50.19 | $50.19 | $47.69 | 8,151 |
| 2020-01-21 | $50.18 | $50.20 | $50.18 | $50.20 | $47.69 | 519 |
| 2020-01-17 | $50.17 | $50.19 | $50.17 | $50.19 | $47.68 | 1,543 |
| 2020-01-16 | $50.20 | $50.20 | $50.18 | $50.18 | $47.68 | 1,148 |
| 2020-01-15 | $50.19 | $50.19 | $50.18 | $50.18 | $47.67 | 3,259 |
| 2020-01-14 | $50.17 | $50.18 | $50.15 | $50.17 | $47.66 | 1,169 |
| 2020-01-13 | $50.17 | $50.17 | $50.16 | $50.16 | $47.65 | 534 |
| 2020-01-10 | $50.15 | $50.15 | $50.14 | $50.14 | $47.64 | 741 |
| 2020-01-09 | $50.15 | $50.17 | $50.15 | $50.15 | $47.65 | 4,100 |
| 2020-01-08 | $50.14 | $50.14 | $50.14 | $50.14 | $47.64 | 575 |
| 2020-01-07 | $50.14 | $50.14 | $50.13 | $50.13 | $47.62 | 1,884 |
| 2020-01-06 | $50.14 | $50.15 | $50.12 | $50.12 | $47.61 | 1,687 |
| 2020-01-03 | $50.11 | $50.11 | $50.09 | $50.09 | $47.59 | 698 |
| 2020-01-02 | $50.10 | $50.12 | $50.09 | $50.09 | $47.59 | 4,866 |
| 2019-12-31 | $50.14 | $50.14 | $50.09 | $50.09 | $47.59 | 1,762 |
| 2019-12-30 | $50.08 | $52.32 | $50.04 | $50.11 | $47.61 | 69,301 |
| 2019-12-27 | $50.23 | $50.26 | $50.11 | $50.11 | $47.45 | 9,024 |
| 2019-12-26 | $50.22 | $50.22 | $50.22 | $50.22 | $47.55 | 1,108 |
| 2019-12-24 | $50.19 | $50.19 | $50.19 | $50.19 | $47.53 | 0 |
| 2019-12-23 | $50.17 | $50.17 | $50.16 | $50.16 | $47.50 | 1,000 |
| 2019-12-20 | $50.14 | $50.15 | $50.14 | $50.15 | $47.49 | 7,747 |
| 2019-12-19 | $50.15 | $50.15 | $50.14 | $50.14 | $47.48 | 622,173 |
| 2019-12-18 | $50.14 | $50.18 | $50.13 | $50.13 | $47.47 | 1,498 |
| 2019-12-17 | $50.13 | $50.13 | $50.13 | $50.13 | $47.47 | 7 |
| 2019-12-16 | $50.13 | $50.13 | $50.13 | $50.13 | $47.47 | 16 |
| 2019-12-13 | $50.12 | $50.16 | $50.12 | $50.13 | $47.47 | 9,297 |
| 2019-12-12 | $50.10 | $50.11 | $50.10 | $50.11 | $47.45 | 2,000 |
| 2019-12-11 | $50.09 | $50.11 | $50.09 | $50.10 | $47.44 | 2,045 |
| 2019-12-10 | $50.10 | $50.10 | $50.10 | $50.10 | $47.44 | 404 |
| 2019-12-09 | $50.11 | $50.11 | $50.11 | $50.11 | $47.45 | 11 |
| 2019-12-06 | $50.08 | $50.08 | $50.08 | $50.08 | $47.42 | 42 |
| 2019-12-05 | $50.08 | $50.08 | $50.08 | $50.08 | $47.42 | 10 |
| 2019-12-04 | $50.09 | $50.09 | $50.07 | $50.08 | $47.42 | 380,632 |
| 2019-12-03 | $50.08 | $50.09 | $50.08 | $50.08 | $47.42 | 2,449 |
| 2019-12-02 | $50.06 | $50.06 | $50.06 | $50.06 | $47.40 | 210 |
| 2019-11-29 | $50.12 | $50.13 | $50.11 | $50.11 | $47.40 | 1,402 |
| 2019-11-27 | $50.15 | $50.15 | $50.07 | $50.13 | $47.41 | 27,321 |
| 2019-11-26 | $50.13 | $50.13 | $50.13 | $50.13 | $47.41 | 1 |
| 2019-11-25 | $50.12 | $50.12 | $50.12 | $50.12 | $47.40 | 38 |
| 2019-11-22 | $50.12 | $50.13 | $50.11 | $50.11 | $47.39 | 2,727 |
| 2019-11-21 | $50.12 | $50.12 | $50.11 | $50.11 | $47.39 | 306 |
| 2019-11-20 | $50.10 | $50.10 | $50.10 | $50.10 | $47.38 | 230 |
| 2019-11-19 | $50.12 | $50.12 | $50.12 | $50.12 | $47.40 | 300 |
| 2019-11-18 | $50.11 | $50.12 | $50.11 | $50.12 | $47.40 | 201 |
| 2019-11-15 | $50.09 | $50.10 | $50.09 | $50.10 | $47.38 | 550,000 |
| 2019-11-14 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 0 |
| 2019-11-13 | $50.06 | $50.08 | $50.06 | $50.08 | $47.36 | 300 |
| 2019-11-12 | $50.07 | $50.07 | $50.07 | $50.07 | $47.35 | 0 |
| 2019-11-11 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 0 |
| 2019-11-08 | $50.08 | $50.08 | $50.08 | $50.08 | $47.36 | 9 |
| 2019-11-07 | $50.10 | $50.10 | $50.10 | $50.10 | $47.38 | 572,549 |
| 2019-11-06 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 9 |
| 2019-11-05 | $50.09 | $50.10 | $50.09 | $50.10 | $47.38 | 144,652 |
| 2019-11-04 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 14 |
| 2019-11-01 | $50.09 | $50.09 | $50.09 | $50.09 | $47.37 | 0 |
| 2019-10-31 | $50.16 | $50.16 | $50.16 | $50.16 | $47.35 | 3 |
| 2019-10-30 | $50.15 | $50.15 | $50.15 | $50.15 | $47.33 | 2 |
| 2019-10-29 | $50.15 | $50.15 | $50.15 | $50.15 | $47.33 | 35 |
| 2019-10-28 | $50.13 | $50.13 | $50.13 | $50.13 | $47.31 | 9 |
| 2019-10-25 | $50.14 | $50.14 | $50.14 | $50.14 | $47.33 | 0 |
| 2019-10-24 | $50.14 | $50.14 | $50.14 | $50.14 | $47.33 | 0 |
| 2019-10-23 | $50.13 | $50.13 | $50.13 | $50.13 | $47.32 | 24 |
| 2019-10-22 | $50.12 | $50.12 | $50.12 | $50.12 | $47.31 | 2 |
| 2019-10-21 | $50.14 | $50.14 | $50.14 | $50.14 | $47.32 | 3 |
| 2019-10-18 | $50.11 | $50.11 | $50.11 | $50.11 | $47.29 | 25 |
| 2019-10-17 | $50.11 | $50.11 | $50.11 | $50.11 | $47.30 | 27 |
| 2019-10-16 | $50.10 | $50.10 | $50.10 | $50.10 | $47.29 | 3 |
| 2019-10-15 | $50.10 | $50.10 | $50.10 | $50.10 | $47.29 | 11 |
| 2019-10-14 | $50.08 | $50.08 | $50.08 | $50.08 | $47.27 | 1 |
| 2019-10-11 | $50.08 | $50.08 | $50.08 | $50.08 | $47.27 | 1 |
| 2019-10-10 | $50.09 | $50.09 | $50.09 | $50.09 | $47.28 | 25 |
| 2019-10-09 | $50.13 | $50.13 | $50.08 | $50.08 | $47.27 | 461 |
| 2019-10-08 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 0 |
| 2019-10-07 | $50.08 | $50.08 | $50.08 | $50.08 | $47.27 | 53 |
| 2019-10-04 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 25 |
| 2019-10-03 | $50.07 | $50.07 | $50.07 | $50.07 | $47.26 | 19 |
| 2019-10-02 | $50.05 | $50.05 | $50.05 | $50.05 | $47.24 | 0 |
| 2019-10-01 | $50.03 | $50.03 | $50.03 | $50.03 | $47.22 | 0 |
| 2019-09-30 | $50.12 | $50.12 | $50.12 | $50.12 | $47.22 | 22 |
| 2019-09-27 | $50.09 | $50.09 | $50.09 | $50.09 | $47.19 | 0 |
| 2019-09-26 | $50.10 | $50.10 | $50.10 | $50.10 | $47.20 | 0 |
| 2019-09-25 | $50.10 | $50.10 | $50.10 | $50.10 | $47.20 | 0 |
| 2019-09-24 | $50.09 | $50.09 | $50.09 | $50.09 | $47.19 | 68 |
| 2019-09-23 | $50.09 | $50.09 | $50.09 | $50.09 | $47.19 | 49 |
| 2019-09-20 | $50.04 | $50.06 | $50.04 | $50.06 | $47.16 | 233 |
| 2019-09-19 | $50.02 | $50.02 | $50.02 | $50.02 | $47.12 | 29 |
| 2019-09-18 | $50.05 | $50.05 | $50.05 | $50.05 | $47.15 | 0 |
| 2019-09-17 | $50.04 | $50.04 | $50.04 | $50.04 | $47.14 | 43 |
| 2019-09-16 | $50.03 | $50.03 | $50.03 | $50.03 | $47.13 | 9 |
| 2019-09-13 | $50.03 | $50.03 | $50.03 | $50.03 | $47.13 | 2 |
| 2019-09-12 | $50.03 | $50.03 | $50.03 | $50.03 | $47.13 | 4 |
| 2019-09-11 | $50.19 | $50.19 | $50.00 | $50.02 | $47.12 | 1,161 |
| 2019-09-10 | $50.03 | $50.04 | $50.03 | $50.04 | $47.14 | 210 |
| 2019-09-09 | $50.04 | $50.04 | $50.04 | $50.04 | $47.14 | 168 |
| 2019-09-06 | $50.04 | $50.04 | $50.04 | $50.04 | $47.14 | 0 |
| 2019-09-05 | $50.03 | $50.03 | $50.03 | $50.03 | $47.13 | 0 |
| 2019-09-04 | $50.01 | $50.01 | $50.01 | $50.01 | $47.11 | 100 |
| 2019-09-03 | $50.01 | $50.01 | $50.01 | $50.01 | $47.12 | 100 |
| 2019-08-30 | $50.09 | $50.09 | $50.09 | $50.09 | $47.10 | 0 |
| 2019-08-29 | $50.09 | $50.09 | $50.09 | $50.09 | $47.10 | 0 |
| 2019-08-28 | $50.07 | $50.07 | $50.07 | $50.07 | $47.09 | 0 |
| 2019-08-27 | $50.07 | $50.07 | $50.07 | $50.07 | $47.09 | 0 |
| 2019-08-26 | $50.08 | $50.08 | $50.08 | $50.08 | $47.09 | 1,200 |
| 2019-08-23 | $50.06 | $50.06 | $50.06 | $50.06 | $47.07 | 0 |
| 2019-08-22 | $50.08 | $50.08 | $50.08 | $50.08 | $47.09 | 0 |
| 2019-08-21 | $50.06 | $50.06 | $50.06 | $50.06 | $47.08 | 3 |
| 2019-08-20 | $50.06 | $50.06 | $50.05 | $50.06 | $47.07 | 2,000 |
| 2019-08-19 | $50.07 | $50.07 | $50.07 | $50.07 | $47.09 | 0 |
| 2019-08-16 | $50.06 | $50.06 | $50.06 | $50.06 | $47.08 | 0 |
| 2019-08-15 | $50.08 | $50.08 | $50.07 | $50.07 | $47.09 | 1,002 |
| 2019-08-14 | $50.04 | $50.04 | $50.04 | $50.04 | $47.06 | 6,000 |
| 2019-08-13 | $50.05 | $50.05 | $50.05 | $50.05 | $47.06 | 11,000 |
| 2019-08-12 | $50.02 | $50.02 | $50.02 | $50.02 | $47.04 | 1,000 |
| 2019-08-09 | $50.02 | $50.02 | $50.02 | $50.02 | $47.04 | 1,001 |
| 2019-08-08 | $50.04 | $50.04 | $50.04 | $50.04 | $47.06 | 1 |
| 2019-08-07 | $50.04 | $50.04 | $50.03 | $50.03 | $47.05 | 601 |
| 2019-08-06 | $50.03 | $50.03 | $50.03 | $50.03 | $47.05 | 2,999,400 |
| 2019-08-05 | $50.02 | $50.02 | $50.02 | $50.02 | $47.04 | 2,999,400 |
| 2019-08-02 | $50.00 | $50.00 | $50.00 | $50.00 | $47.02 | 0 |
| 2019-08-01 | $50.00 | $50.00 | $49.98 | $49.99 | $47.01 | 440 |
| 2019-07-31 | $50.02 | $50.02 | $50.01 | $50.01 | $47.03 | 500,100 |