Vanguard Short-Term Inflation-Protected Securities Index Fund (VTIP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$50.51 ($0.20) 0.40%
Vanguard Short-Term Inflation-Protected Securities Index Fund - Daily Information
Click for more stock information on Vanguard Short-Term Inflation-Protected Securities Index Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $50.33 |
| Previous Close | $50.51 |
| High | $50.52 |
| Low | $50.33 |
| Adjusted Open | $50.33 |
| Previous Adjusted Close | $50.51 |
| Adjusted High | $50.52 |
| Adjusted Low | $50.33 |
Invest in Vanguard Short-Term Inflation-Protected Securities Index Fund (VTIP)
Historical Stock Data for Vanguard Short-Term Inflation-Protected Securities Index Fund (VTIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $50.33 | $50.52 | $50.33 | $50.51 | $50.51 | 1,054,810 |
| 2025-08-21 | $50.32 | $50.33 | $50.28 | $50.31 | $50.31 | 1,012,329 |
| 2025-08-20 | $50.29 | $50.35 | $50.29 | $50.32 | $50.32 | 1,092,889 |
| 2025-08-19 | $50.27 | $50.30 | $50.27 | $50.29 | $50.29 | 1,025,349 |
| 2025-08-18 | $50.28 | $50.29 | $50.23 | $50.25 | $50.25 | 1,381,253 |
| 2025-08-15 | $50.33 | $50.33 | $50.26 | $50.27 | $50.27 | 1,705,300 |
| 2025-08-14 | $50.30 | $50.32 | $50.29 | $50.31 | $50.31 | 937,833 |
| 2025-08-13 | $50.32 | $50.37 | $50.32 | $50.34 | $50.34 | 1,027,774 |
| 2025-08-12 | $50.22 | $50.28 | $50.22 | $50.26 | $50.26 | 1,275,836 |
| 2025-08-11 | $50.28 | $50.30 | $50.26 | $50.28 | $50.28 | 1,153,765 |
| 2025-08-08 | $50.26 | $50.28 | $50.22 | $50.27 | $50.27 | 1,274,458 |
| 2025-08-07 | $50.24 | $50.26 | $50.23 | $50.25 | $50.25 | 1,066,508 |
| 2025-08-06 | $50.22 | $50.27 | $50.22 | $50.23 | $50.23 | 970,985 |
| 2025-08-05 | $50.26 | $50.28 | $50.23 | $50.23 | $50.23 | 1,154,088 |
| 2025-08-04 | $50.21 | $50.28 | $50.21 | $50.26 | $50.26 | 1,767,513 |
| 2025-08-01 | $50.14 | $50.21 | $50.06 | $50.20 | $50.20 | 2,334,029 |
| 2025-07-31 | $50.06 | $50.07 | $49.99 | $50.00 | $50.00 | 978,633 |
| 2025-07-30 | $50.09 | $50.14 | $50.04 | $50.06 | $50.06 | 1,323,837 |
| 2025-07-29 | $50.04 | $50.12 | $50.03 | $50.11 | $50.11 | 1,179,722 |
| 2025-07-28 | $50.01 | $50.04 | $50.00 | $50.04 | $50.04 | 1,179,827 |
| 2025-07-25 | $50.03 | $50.04 | $50.01 | $50.03 | $50.03 | 2,387,705 |
| 2025-07-24 | $49.98 | $50.03 | $49.98 | $50.03 | $50.03 | 1,263,032 |
| 2025-07-23 | $50.08 | $50.08 | $50.01 | $50.02 | $50.02 | 999,822 |
| 2025-07-22 | $50.11 | $50.14 | $50.11 | $50.13 | $50.13 | 1,090,486 |
| 2025-07-21 | $50.10 | $50.13 | $50.09 | $50.11 | $50.11 | 940,277 |
| 2025-07-18 | $50.12 | $50.12 | $50.06 | $50.07 | $50.07 | 1,009,685 |
| 2025-07-17 | $50.04 | $50.05 | $50.01 | $50.03 | $50.03 | 1,121,521 |
| 2025-07-16 | $49.92 | $50.02 | $49.90 | $50.01 | $50.01 | 1,249,278 |
| 2025-07-15 | $49.99 | $49.99 | $49.89 | $49.91 | $49.91 | 2,108,609 |
| 2025-07-14 | $49.93 | $49.95 | $49.92 | $49.94 | $49.94 | 1,463,189 |
| 2025-07-11 | $49.90 | $49.93 | $49.89 | $49.92 | $49.92 | 839,946 |
| 2025-07-10 | $49.88 | $49.89 | $49.85 | $49.88 | $49.88 | 1,170,927 |
| 2025-07-09 | $49.83 | $49.89 | $49.83 | $49.88 | $49.88 | 940,558 |
| 2025-07-08 | $49.85 | $49.86 | $49.82 | $49.84 | $49.84 | 2,329,330 |
| 2025-07-07 | $49.80 | $49.86 | $49.80 | $49.86 | $49.86 | 1,588,121 |
| 2025-07-03 | $49.83 | $49.83 | $49.78 | $49.78 | $49.78 | 2,240,384 |
| 2025-07-02 | $49.84 | $49.86 | $49.82 | $49.84 | $49.84 | 1,619,481 |
| 2025-07-01 | $49.84 | $49.86 | $49.79 | $49.82 | $49.82 | 2,431,690 |
| 2025-06-30 | $50.28 | $50.30 | $50.25 | $50.27 | $49.84 | 1,522,233 |
| 2025-06-27 | $50.22 | $50.27 | $50.21 | $50.23 | $49.80 | 1,452,318 |
| 2025-06-26 | $50.22 | $50.26 | $50.20 | $50.26 | $49.83 | 928,043 |
| 2025-06-25 | $50.16 | $50.18 | $50.13 | $50.18 | $49.75 | 1,125,271 |
| 2025-06-24 | $50.12 | $50.16 | $50.09 | $50.16 | $49.73 | 1,064,617 |
| 2025-06-23 | $50.15 | $50.24 | $50.15 | $50.16 | $49.73 | 1,255,141 |
| 2025-06-20 | $50.07 | $50.13 | $50.05 | $50.12 | $49.70 | 1,270,518 |
| 2025-06-18 | $50.06 | $50.08 | $50.02 | $50.05 | $49.63 | 1,049,563 |
| 2025-06-17 | $49.96 | $50.03 | $49.93 | $50.02 | $49.60 | 1,724,997 |
| 2025-06-16 | $49.93 | $49.97 | $49.91 | $49.92 | $49.50 | 1,129,372 |
| 2025-06-13 | $49.95 | $49.97 | $49.89 | $49.95 | $49.53 | 1,224,656 |
| 2025-06-12 | $49.94 | $49.94 | $49.90 | $49.92 | $49.50 | 1,110,988 |
| 2025-06-11 | $49.86 | $49.89 | $49.83 | $49.89 | $49.47 | 1,127,327 |
| 2025-06-10 | $49.89 | $49.90 | $49.85 | $49.86 | $49.44 | 1,751,115 |
| 2025-06-09 | $49.85 | $49.90 | $49.85 | $49.87 | $49.45 | 1,298,028 |
| 2025-06-06 | $49.88 | $49.90 | $49.84 | $49.85 | $49.85 | 2,307,751 |
| 2025-06-05 | $50.02 | $50.02 | $49.93 | $49.94 | $49.94 | 1,024,738 |
| 2025-06-04 | $50.00 | $50.03 | $49.97 | $50.01 | $50.01 | 1,440,780 |
| 2025-06-03 | $50.02 | $50.02 | $49.94 | $49.96 | $49.96 | 1,594,021 |
| 2025-06-02 | $50.02 | $50.04 | $49.98 | $49.99 | $49.99 | 1,737,790 |
| 2025-05-30 | $49.99 | $50.05 | $49.96 | $50.02 | $50.02 | 1,259,872 |
| 2025-05-29 | $49.91 | $49.96 | $49.89 | $49.96 | $49.96 | 1,547,902 |
| 2025-05-28 | $49.93 | $49.96 | $49.91 | $49.93 | $49.93 | 984,121 |
| 2025-05-27 | $49.96 | $49.98 | $49.95 | $49.97 | $49.97 | 1,106,261 |
| 2025-05-23 | $49.99 | $49.99 | $49.93 | $49.95 | $49.95 | 1,324,553 |
| 2025-05-22 | $49.88 | $49.92 | $49.87 | $49.91 | $49.91 | 1,331,969 |
| 2025-05-21 | $49.91 | $49.92 | $49.86 | $49.87 | $49.87 | 2,566,768 |
| 2025-05-20 | $49.90 | $49.94 | $49.87 | $49.94 | $49.94 | 2,298,189 |
| 2025-05-19 | $49.86 | $49.92 | $49.85 | $49.92 | $49.92 | 1,241,019 |
| 2025-05-16 | $49.90 | $49.91 | $49.86 | $49.88 | $49.88 | 1,199,298 |
| 2025-05-15 | $49.80 | $49.86 | $49.78 | $49.85 | $49.85 | 1,484,982 |
| 2025-05-14 | $49.77 | $49.79 | $49.74 | $49.77 | $49.77 | 2,141,244 |
| 2025-05-13 | $49.75 | $49.77 | $49.71 | $49.77 | $49.77 | 2,024,035 |
| 2025-05-12 | $49.81 | $49.83 | $49.73 | $49.73 | $49.73 | 2,202,574 |
| 2025-05-09 | $50.02 | $50.08 | $50.00 | $50.02 | $50.02 | 1,305,254 |
| 2025-05-08 | $50.03 | $50.05 | $49.96 | $49.99 | $49.99 | 1,229,329 |
| 2025-05-07 | $50.01 | $50.08 | $50.01 | $50.05 | $50.05 | 2,127,015 |
| 2025-05-06 | $49.97 | $50.03 | $49.95 | $50.02 | $50.02 | 2,228,124 |
| 2025-05-05 | $49.95 | $49.96 | $49.89 | $49.95 | $49.95 | 1,258,602 |
| 2025-05-02 | $50.08 | $50.08 | $49.94 | $49.96 | $49.96 | 1,168,537 |
| 2025-05-01 | $50.26 | $50.29 | $50.08 | $50.13 | $50.13 | 1,778,583 |
| 2025-04-30 | $50.15 | $50.22 | $50.15 | $50.21 | $50.21 | 1,808,604 |
| 2025-04-29 | $50.13 | $50.16 | $50.11 | $50.14 | $50.14 | 6,350,685 |
| 2025-04-28 | $50.06 | $50.14 | $50.05 | $50.13 | $50.13 | 1,317,958 |
| 2025-04-25 | $50.00 | $50.05 | $50.00 | $50.02 | $50.02 | 1,326,597 |
| 2025-04-24 | $49.90 | $50.00 | $49.90 | $49.99 | $49.99 | 1,289,502 |
| 2025-04-23 | $49.92 | $49.96 | $49.82 | $49.85 | $49.85 | 4,150,855 |
| 2025-04-22 | $49.81 | $49.88 | $49.80 | $49.87 | $49.87 | 1,248,941 |
| 2025-04-21 | $49.84 | $49.93 | $49.78 | $49.79 | $49.79 | 2,310,560 |
| 2025-04-17 | $49.75 | $49.87 | $49.75 | $49.86 | $49.86 | 1,518,336 |
| 2025-04-16 | $49.69 | $49.74 | $49.67 | $49.70 | $49.70 | 1,773,227 |
| 2025-04-15 | $49.68 | $49.73 | $49.64 | $49.65 | $49.65 | 1,190,731 |
| 2025-04-14 | $49.67 | $49.72 | $49.63 | $49.66 | $49.66 | 2,161,115 |
| 2025-04-11 | $49.43 | $49.58 | $49.27 | $49.57 | $49.57 | 2,736,989 |
| 2025-04-10 | $49.75 | $49.79 | $49.58 | $49.60 | $49.60 | 3,571,035 |
| 2025-04-09 | $49.72 | $49.94 | $49.62 | $49.75 | $49.75 | 3,194,886 |
| 2025-04-08 | $49.78 | $49.94 | $49.76 | $49.84 | $49.84 | 4,395,174 |
| 2025-04-07 | $49.93 | $49.99 | $49.72 | $49.73 | $49.73 | 4,822,400 |
| 2025-04-04 | $50.12 | $50.14 | $49.89 | $49.91 | $49.91 | 4,944,582 |
| 2025-04-03 | $50.07 | $50.12 | $50.05 | $50.06 | $50.06 | 13,937,495 |
| 2025-04-02 | $49.87 | $49.87 | $49.74 | $49.76 | $49.76 | 1,588,168 |
| 2025-04-01 | $49.83 | $49.88 | $49.80 | $49.81 | $49.81 | 3,382,622 |
| 2025-03-31 | $49.90 | $49.96 | $49.87 | $49.90 | $49.80 | 1,727,389 |
| 2025-03-28 | $49.78 | $49.87 | $49.78 | $49.86 | $49.76 | 1,471,361 |
| 2025-03-27 | $49.67 | $49.73 | $49.67 | $49.71 | $49.61 | 915,144 |
| 2025-03-26 | $49.63 | $49.65 | $49.60 | $49.62 | $49.52 | 830,321 |
| 2025-03-25 | $49.59 | $49.63 | $49.58 | $49.62 | $49.52 | 1,496,289 |
| 2025-03-24 | $49.60 | $49.60 | $49.54 | $49.56 | $49.46 | 1,276,451 |
| 2025-03-21 | $49.64 | $49.65 | $49.60 | $49.62 | $49.52 | 948,690 |
| 2025-03-20 | $49.57 | $49.58 | $49.54 | $49.57 | $49.47 | 1,073,031 |
| 2025-03-19 | $49.38 | $49.54 | $49.37 | $49.53 | $49.43 | 1,550,084 |
| 2025-03-18 | $49.41 | $49.44 | $49.40 | $49.42 | $49.32 | 748,145 |
| 2025-03-17 | $49.41 | $49.44 | $49.38 | $49.38 | $49.28 | 1,016,416 |
| 2025-03-14 | $49.45 | $49.46 | $49.40 | $49.40 | $49.30 | 2,142,062 |
| 2025-03-13 | $49.43 | $49.49 | $49.42 | $49.46 | $49.36 | 909,514 |
| 2025-03-12 | $49.45 | $49.50 | $49.42 | $49.46 | $49.36 | 1,542,346 |
| 2025-03-11 | $49.51 | $49.55 | $49.45 | $49.47 | $49.37 | 1,498,358 |
| 2025-03-10 | $49.45 | $49.51 | $49.44 | $49.49 | $49.39 | 1,408,848 |
| 2025-03-07 | $49.47 | $49.47 | $49.34 | $49.38 | $49.38 | 1,502,325 |
| 2025-03-06 | $49.37 | $49.39 | $49.30 | $49.38 | $49.38 | 1,370,981 |
| 2025-03-05 | $49.49 | $49.50 | $49.37 | $49.39 | $49.39 | 6,475,685 |
| 2025-03-04 | $49.58 | $49.62 | $49.48 | $49.50 | $49.50 | 1,984,579 |
| 2025-03-03 | $49.42 | $49.52 | $49.40 | $49.51 | $49.51 | 1,467,889 |
| 2025-02-28 | $49.35 | $49.46 | $49.35 | $49.45 | $49.45 | 1,802,865 |
| 2025-02-27 | $49.25 | $49.32 | $49.23 | $49.31 | $49.31 | 2,502,262 |
| 2025-02-26 | $49.26 | $49.28 | $49.22 | $49.27 | $49.27 | 997,370 |
| 2025-02-25 | $49.25 | $49.28 | $49.23 | $49.24 | $49.24 | 1,477,884 |
| 2025-02-24 | $49.13 | $49.18 | $49.12 | $49.18 | $49.18 | 1,628,335 |
| 2025-02-21 | $49.11 | $49.16 | $49.10 | $49.13 | $49.13 | 1,122,005 |
| 2025-02-20 | $49.10 | $49.12 | $49.07 | $49.10 | $49.10 | 3,644,249 |
| 2025-02-19 | $49.01 | $49.07 | $49.01 | $49.07 | $49.07 | 1,128,648 |
| 2025-02-18 | $49.01 | $49.02 | $48.99 | $49.00 | $49.00 | 1,687,256 |
| 2025-02-14 | $49.04 | $49.06 | $49.02 | $49.03 | $49.03 | 1,058,613 |
| 2025-02-13 | $48.95 | $48.99 | $48.93 | $48.98 | $48.98 | 1,576,551 |
| 2025-02-12 | $48.96 | $48.96 | $48.89 | $48.89 | $48.89 | 1,487,591 |
| 2025-02-11 | $48.97 | $48.98 | $48.94 | $48.98 | $48.98 | 1,543,195 |
| 2025-02-10 | $48.97 | $48.99 | $48.95 | $48.96 | $48.96 | 12,515,929 |
| 2025-02-07 | $48.93 | $48.95 | $48.88 | $48.91 | $48.91 | 890,717 |
| 2025-02-06 | $48.99 | $48.99 | $48.95 | $48.97 | $48.97 | 941,306 |
| 2025-02-05 | $48.98 | $49.02 | $48.97 | $49.00 | $49.00 | 1,015,026 |
| 2025-02-04 | $48.87 | $48.96 | $48.85 | $48.95 | $48.95 | 1,865,523 |
| 2025-02-03 | $49.00 | $49.03 | $48.90 | $48.92 | $48.92 | 1,435,882 |
| 2025-01-31 | $48.84 | $48.88 | $48.80 | $48.88 | $48.88 | 1,179,930 |
| 2025-01-30 | $48.79 | $48.83 | $48.79 | $48.82 | $48.82 | 827,818 |
| 2025-01-29 | $48.82 | $48.82 | $48.73 | $48.78 | $48.78 | 1,032,899 |
| 2025-01-28 | $48.80 | $48.82 | $48.77 | $48.82 | $48.82 | 771,866 |
| 2025-01-27 | $48.77 | $48.79 | $48.74 | $48.77 | $48.77 | 1,054,970 |
| 2025-01-24 | $48.67 | $48.73 | $48.66 | $48.71 | $48.71 | 969,796 |
| 2025-01-23 | $48.61 | $48.70 | $48.61 | $48.69 | $48.69 | 1,436,623 |
| 2025-01-22 | $48.65 | $48.67 | $48.63 | $48.65 | $48.65 | 1,115,121 |
| 2025-01-21 | $48.66 | $48.69 | $48.64 | $48.67 | $48.67 | 1,248,456 |
| 2025-01-17 | $48.71 | $48.73 | $48.69 | $48.70 | $48.70 | 903,084 |
| 2025-01-16 | $48.65 | $48.74 | $48.65 | $48.70 | $48.70 | 1,525,352 |
| 2025-01-15 | $48.54 | $48.67 | $48.54 | $48.65 | $48.65 | 1,269,449 |
| 2025-01-14 | $48.49 | $48.53 | $48.49 | $48.52 | $48.52 | 1,122,393 |
| 2025-01-13 | $48.45 | $48.49 | $48.45 | $48.48 | $48.48 | 1,272,509 |
| 2025-01-10 | $48.50 | $48.51 | $48.43 | $48.45 | $48.45 | 1,215,156 |
| 2025-01-08 | $48.50 | $48.52 | $48.46 | $48.50 | $48.50 | 1,369,997 |
| 2025-01-07 | $48.46 | $48.48 | $48.41 | $48.45 | $48.45 | 731,003 |
| 2025-01-06 | $48.42 | $48.46 | $48.41 | $48.45 | $48.45 | 1,496,513 |
| 2025-01-03 | $48.48 | $48.49 | $48.43 | $48.43 | $48.43 | 914,173 |
| 2025-01-02 | $48.43 | $48.49 | $48.43 | $48.45 | $48.45 | 1,693,407 |
| 2024-12-31 | $48.46 | $48.47 | $48.40 | $48.42 | $48.42 | 843,738 |
| 2024-12-30 | $48.37 | $48.41 | $48.37 | $48.40 | $48.40 | 1,429,970 |
| 2024-12-27 | $48.38 | $48.38 | $48.33 | $48.34 | $48.34 | 1,641,260 |
| 2024-12-26 | $48.30 | $48.35 | $48.30 | $48.35 | $48.35 | 1,085,231 |
| 2024-12-24 | $48.30 | $48.34 | $48.28 | $48.33 | $48.33 | 714,382 |
| 2024-12-23 | $48.83 | $48.84 | $48.81 | $48.83 | $48.30 | 1,248,784 |
| 2024-12-20 | $48.87 | $48.88 | $48.84 | $48.84 | $48.84 | 1,730,717 |
| 2024-12-19 | $48.86 | $48.87 | $48.72 | $48.79 | $48.79 | 1,668,732 |
| 2024-12-18 | $48.97 | $49.02 | $48.81 | $48.83 | $48.83 | 788,856 |
| 2024-12-17 | $48.96 | $48.98 | $48.95 | $48.95 | $48.95 | 927,403 |
| 2024-12-16 | $49.01 | $49.03 | $48.97 | $48.97 | $48.97 | 1,608,472 |
| 2024-12-13 | $49.06 | $49.06 | $49.00 | $49.02 | $49.02 | 793,142 |
| 2024-12-12 | $49.07 | $49.10 | $49.05 | $49.05 | $49.05 | 1,040,058 |
| 2024-12-11 | $49.08 | $49.11 | $49.06 | $49.07 | $49.07 | 1,029,929 |
| 2024-12-10 | $49.04 | $49.08 | $49.03 | $49.08 | $49.08 | 1,148,652 |
| 2024-12-09 | $49.08 | $49.08 | $49.06 | $49.07 | $49.07 | 1,043,432 |
| 2024-12-06 | $49.11 | $49.13 | $49.07 | $49.08 | $49.08 | 1,442,589 |
| 2024-12-05 | $49.05 | $49.07 | $49.03 | $49.07 | $49.07 | 840,272 |
| 2024-12-04 | $49.03 | $49.10 | $49.03 | $49.08 | $49.08 | 871,559 |
| 2024-12-03 | $49.04 | $49.06 | $49.01 | $49.03 | $49.03 | 856,903 |
| 2024-12-02 | $48.98 | $49.02 | $48.96 | $49.00 | $49.00 | 1,561,834 |
| 2024-11-29 | $48.97 | $49.02 | $48.97 | $49.00 | $49.00 | 468,998 |
| 2024-11-27 | $48.96 | $48.98 | $48.94 | $48.97 | $48.97 | 1,346,951 |
| 2024-11-26 | $48.93 | $48.94 | $48.88 | $48.91 | $48.91 | 742,895 |
| 2024-11-25 | $48.93 | $48.94 | $48.89 | $48.91 | $48.91 | 1,256,716 |
| 2024-11-22 | $48.86 | $48.89 | $48.86 | $48.87 | $48.87 | 870,268 |
| 2024-11-21 | $48.92 | $48.93 | $48.86 | $48.86 | $48.86 | 1,132,792 |
| 2024-11-20 | $48.88 | $48.94 | $48.88 | $48.90 | $48.90 | 934,541 |
| 2024-11-19 | $48.88 | $48.91 | $48.87 | $48.89 | $48.89 | 1,458,899 |
| 2024-11-18 | $48.80 | $48.87 | $48.80 | $48.85 | $48.85 | 1,059,680 |
| 2024-11-15 | $48.73 | $48.82 | $48.71 | $48.80 | $48.80 | 1,582,787 |
| 2024-11-14 | $48.81 | $48.83 | $48.72 | $48.74 | $48.74 | 785,499 |
| 2024-11-13 | $48.84 | $48.84 | $48.76 | $48.78 | $48.78 | 797,494 |
| 2024-11-12 | $48.80 | $48.82 | $48.74 | $48.75 | $48.75 | 1,737,075 |
| 2024-11-11 | $48.90 | $48.90 | $48.81 | $48.82 | $48.82 | 772,610 |
| 2024-11-08 | $48.90 | $48.93 | $48.88 | $48.89 | $48.89 | 665,437 |
| 2024-11-07 | $48.85 | $48.92 | $48.84 | $48.89 | $48.89 | 1,164,014 |
| 2024-11-06 | $48.71 | $48.86 | $48.71 | $48.82 | $48.82 | 941,833 |
| 2024-11-05 | $48.73 | $48.74 | $48.67 | $48.72 | $48.72 | 755,551 |
| 2024-11-04 | $48.79 | $48.81 | $48.71 | $48.72 | $48.72 | 771,919 |
| 2024-11-01 | $48.82 | $48.86 | $48.72 | $48.72 | $48.72 | 729,085 |
| 2024-10-31 | $48.76 | $48.80 | $48.72 | $48.78 | $48.78 | 882,312 |
| 2024-10-30 | $48.79 | $48.84 | $48.76 | $48.78 | $48.78 | 1,107,669 |
| 2024-10-29 | $48.70 | $48.78 | $48.70 | $48.78 | $48.78 | 640,666 |
| 2024-10-28 | $48.75 | $48.76 | $48.70 | $48.73 | $48.73 | 785,732 |
| 2024-10-25 | $48.82 | $48.84 | $48.77 | $48.79 | $48.79 | 751,204 |
| 2024-10-24 | $48.82 | $48.86 | $48.80 | $48.81 | $48.81 | 1,178,711 |
| 2024-10-23 | $48.82 | $48.82 | $48.78 | $48.79 | $48.79 | 643,637 |
| 2024-10-22 | $48.87 | $48.88 | $48.85 | $48.87 | $48.87 | 790,771 |
| 2024-10-21 | $48.92 | $48.92 | $48.84 | $48.85 | $48.85 | 693,449 |
| 2024-10-18 | $48.95 | $48.96 | $48.93 | $48.93 | $48.93 | 541,890 |
| 2024-10-17 | $48.88 | $48.91 | $48.88 | $48.90 | $48.90 | 543,841 |
| 2024-10-16 | $48.94 | $48.95 | $48.92 | $48.93 | $48.93 | 606,876 |
| 2024-10-15 | $48.93 | $48.96 | $48.92 | $48.93 | $48.93 | 909,199 |
| 2024-10-14 | $48.81 | $48.96 | $48.81 | $48.94 | $48.94 | 605,255 |
| 2024-10-11 | $48.96 | $48.99 | $48.94 | $48.97 | $48.97 | 504,972 |
| 2024-10-10 | $48.82 | $48.94 | $48.82 | $48.94 | $48.94 | 727,613 |
| 2024-10-09 | $48.81 | $48.83 | $48.79 | $48.82 | $48.82 | 607,052 |
| 2024-10-08 | $48.83 | $48.87 | $48.81 | $48.86 | $48.86 | 990,241 |
| 2024-10-07 | $48.81 | $48.86 | $48.80 | $48.84 | $48.84 | 737,890 |
| 2024-10-04 | $48.93 | $48.93 | $48.84 | $48.86 | $48.86 | 1,045,597 |
| 2024-10-03 | $49.06 | $49.07 | $49.01 | $49.04 | $49.04 | 3,472,222 |
| 2024-10-02 | $49.05 | $49.10 | $49.04 | $49.09 | $49.09 | 831,346 |
| 2024-10-01 | $49.03 | $49.12 | $49.02 | $49.08 | $49.08 | 1,039,872 |
| 2024-09-30 | $49.33 | $49.35 | $49.28 | $49.31 | $49.00 | 1,020,817 |
| 2024-09-27 | $49.30 | $49.37 | $49.30 | $49.36 | $49.05 | 625,715 |
| 2024-09-26 | $49.30 | $49.32 | $49.27 | $49.27 | $48.96 | 676,111 |
| 2024-09-25 | $49.37 | $49.38 | $49.34 | $49.35 | $49.04 | 690,276 |
| 2024-09-24 | $49.33 | $49.41 | $49.32 | $49.39 | $49.39 | 823,529 |
| 2024-09-23 | $49.29 | $49.33 | $49.26 | $49.31 | $49.31 | 763,796 |
| 2024-09-20 | $49.27 | $49.34 | $49.25 | $49.32 | $49.32 | 840,183 |
| 2024-09-19 | $49.22 | $49.32 | $49.22 | $49.30 | $49.30 | 846,651 |
| 2024-09-18 | $49.20 | $49.33 | $49.19 | $49.21 | $49.21 | 649,591 |
| 2024-09-17 | $49.22 | $49.25 | $49.21 | $49.25 | $49.25 | 813,053 |
| 2024-09-16 | $49.22 | $49.26 | $49.21 | $49.23 | $49.23 | 790,804 |
| 2024-09-13 | $49.21 | $49.22 | $49.18 | $49.18 | $49.18 | 1,175,928 |
| 2024-09-12 | $49.05 | $49.11 | $49.05 | $49.09 | $49.09 | 1,016,969 |
| 2024-09-11 | $49.02 | $49.10 | $49.02 | $49.05 | $49.05 | 1,344,043 |
| 2024-09-10 | $48.96 | $49.03 | $48.96 | $49.02 | $49.02 | 1,916,141 |
| 2024-09-09 | $48.94 | $48.98 | $48.93 | $48.96 | $48.96 | 2,669,763 |
| 2024-09-06 | $48.94 | $49.00 | $48.90 | $48.94 | $48.94 | 1,412,098 |
| 2024-09-05 | $48.91 | $48.92 | $48.86 | $48.87 | $48.87 | 768,251 |
| 2024-09-04 | $48.80 | $48.88 | $48.80 | $48.87 | $48.87 | 707,306 |
| 2024-09-03 | $48.83 | $48.87 | $48.81 | $48.82 | $48.82 | 944,566 |
| 2024-08-30 | $48.85 | $48.85 | $48.81 | $48.81 | $48.81 | 760,699 |
| 2024-08-29 | $48.84 | $48.87 | $48.84 | $48.85 | $48.85 | 1,260,410 |
| 2024-08-28 | $48.88 | $48.89 | $48.85 | $48.86 | $48.86 | 847,392 |
| 2024-08-27 | $48.83 | $48.88 | $48.83 | $48.87 | $48.87 | 677,158 |
| 2024-08-26 | $48.90 | $48.91 | $48.85 | $48.85 | $48.85 | 2,358,067 |
| 2024-08-23 | $48.72 | $48.85 | $48.70 | $48.83 | $48.83 | 4,671,518 |
| 2024-08-22 | $48.68 | $48.70 | $48.64 | $48.69 | $48.69 | 892,582 |
| 2024-08-21 | $48.71 | $48.76 | $48.68 | $48.75 | $48.75 | 820,762 |
| 2024-08-20 | $48.66 | $48.69 | $48.65 | $48.67 | $48.67 | 741,314 |
| 2024-08-19 | $48.62 | $48.66 | $48.60 | $48.62 | $48.62 | 972,787 |
| 2024-08-16 | $48.65 | $48.67 | $48.61 | $48.63 | $48.63 | 526,014 |
| 2024-08-15 | $48.59 | $48.63 | $48.58 | $48.61 | $48.61 | 623,156 |
| 2024-08-14 | $48.71 | $48.75 | $48.68 | $48.69 | $48.69 | 541,806 |
| 2024-08-13 | $48.71 | $48.73 | $48.68 | $48.71 | $48.71 | 585,138 |
| 2024-08-12 | $48.58 | $48.67 | $48.57 | $48.66 | $48.66 | 644,813 |
| 2024-08-09 | $48.61 | $48.62 | $48.56 | $48.58 | $48.58 | 633,218 |
| 2024-08-08 | $48.52 | $48.56 | $48.50 | $48.55 | $48.55 | 623,862 |
| 2024-08-07 | $48.60 | $48.61 | $48.55 | $48.57 | $48.57 | 1,002,255 |
| 2024-08-06 | $48.63 | $48.63 | $48.58 | $48.59 | $48.59 | 1,081,545 |
| 2024-08-05 | $48.66 | $48.71 | $48.58 | $48.67 | $48.67 | 18,713,687 |
| 2024-08-02 | $48.67 | $48.71 | $48.60 | $48.66 | $48.66 | 1,106,410 |
| 2024-08-01 | $48.57 | $48.61 | $48.54 | $48.57 | $48.57 | 945,848 |
| 2024-07-31 | $48.44 | $48.55 | $48.39 | $48.54 | $48.54 | 663,781 |
| 2024-07-30 | $48.39 | $48.40 | $48.36 | $48.39 | $48.39 | 510,151 |
| 2024-07-29 | $48.40 | $48.40 | $48.36 | $48.37 | $48.37 | 575,581 |
| 2024-07-26 | $48.37 | $48.38 | $48.35 | $48.37 | $48.37 | 513,439 |
| 2024-07-25 | $48.30 | $48.34 | $48.29 | $48.32 | $48.32 | 703,137 |
| 2024-07-24 | $48.33 | $48.35 | $48.28 | $48.28 | $48.28 | 794,793 |
| 2024-07-23 | $48.28 | $48.31 | $48.27 | $48.28 | $48.28 | 1,132,578 |
| 2024-07-22 | $48.26 | $48.27 | $48.23 | $48.27 | $48.27 | 649,391 |
| 2024-07-19 | $48.33 | $48.33 | $48.28 | $48.28 | $48.28 | 311,175 |
| 2024-07-18 | $48.35 | $48.38 | $48.33 | $48.33 | $48.33 | 505,580 |
| 2024-07-17 | $48.34 | $48.38 | $48.33 | $48.38 | $48.38 | 1,087,279 |
| 2024-07-16 | $48.33 | $48.37 | $48.32 | $48.35 | $48.35 | 1,109,082 |
| 2024-07-15 | $48.33 | $48.36 | $48.31 | $48.35 | $48.35 | 694,212 |
| 2024-07-12 | $48.30 | $48.32 | $48.27 | $48.31 | $48.31 | 3,916,718 |
| 2024-07-11 | $48.21 | $48.30 | $48.21 | $48.27 | $48.27 | 1,031,623 |
| 2024-07-10 | $48.23 | $48.25 | $48.22 | $48.23 | $48.23 | 711,656 |
| 2024-07-09 | $48.23 | $48.24 | $48.20 | $48.22 | $48.22 | 607,621 |
| 2024-07-08 | $48.23 | $48.25 | $48.22 | $48.24 | $48.24 | 1,045,483 |
| 2024-07-05 | $48.22 | $48.27 | $48.21 | $48.25 | $48.25 | 893,579 |
| 2024-07-03 | $48.12 | $48.18 | $48.11 | $48.13 | $48.13 | 1,506,801 |
| 2024-07-02 | $48.12 | $48.14 | $48.09 | $48.09 | $48.09 | 1,061,186 |
| 2024-07-01 | $48.05 | $48.10 | $48.04 | $48.06 | $48.06 | 1,141,412 |
| 2024-06-28 | $48.59 | $48.60 | $48.53 | $48.54 | $48.10 | 625,384 |
| 2024-06-27 | $48.51 | $48.54 | $48.51 | $48.51 | $48.07 | 1,228,972 |
| 2024-06-26 | $48.44 | $48.47 | $48.41 | $48.46 | $48.46 | 477,267 |
| 2024-06-25 | $48.46 | $48.49 | $48.45 | $48.48 | $48.48 | 536,889 |
| 2024-06-24 | $48.47 | $48.48 | $48.45 | $48.48 | $48.48 | 439,506 |
| 2024-06-21 | $48.52 | $48.53 | $48.45 | $48.46 | $48.46 | 960,046 |
| 2024-06-20 | $48.41 | $48.48 | $48.41 | $48.48 | $48.48 | 696,535 |
| 2024-06-18 | $48.41 | $48.46 | $48.41 | $48.45 | $48.45 | 593,690 |
| 2024-06-17 | $48.35 | $48.35 | $48.32 | $48.34 | $48.34 | 970,103 |
| 2024-06-14 | $48.37 | $48.38 | $48.34 | $48.35 | $48.35 | 570,042 |
| 2024-06-13 | $48.34 | $48.40 | $48.33 | $48.35 | $48.35 | 542,196 |
| 2024-06-12 | $48.39 | $48.41 | $48.27 | $48.27 | $48.27 | 2,220,045 |
| 2024-06-11 | $48.27 | $48.30 | $48.25 | $48.29 | $48.29 | 1,127,406 |
| 2024-06-10 | $48.24 | $48.26 | $48.24 | $48.25 | $48.25 | 633,584 |
| 2024-06-07 | $48.29 | $48.30 | $48.24 | $48.25 | $48.25 | 496,625 |
| 2024-06-06 | $48.37 | $48.40 | $48.36 | $48.39 | $48.39 | 668,463 |
| 2024-06-05 | $48.35 | $48.39 | $48.31 | $48.39 | $48.39 | 778,792 |
| 2024-06-04 | $48.34 | $48.35 | $48.31 | $48.34 | $48.34 | 652,747 |
| 2024-06-03 | $48.28 | $48.33 | $48.25 | $48.30 | $48.30 | 1,553,994 |
| 2024-05-31 | $48.24 | $48.28 | $48.23 | $48.28 | $48.28 | 1,120,619 |
| 2024-05-30 | $48.16 | $48.20 | $48.16 | $48.19 | $48.19 | 1,824,317 |
| 2024-05-29 | $48.14 | $48.15 | $48.10 | $48.11 | $48.11 | 845,441 |
| 2024-05-28 | $48.21 | $48.21 | $48.13 | $48.16 | $48.16 | 604,737 |
| 2024-05-24 | $48.14 | $48.16 | $48.11 | $48.15 | $48.15 | 485,868 |
| 2024-05-23 | $48.21 | $48.22 | $48.11 | $48.12 | $48.12 | 688,600 |
| 2024-05-22 | $48.17 | $48.20 | $48.16 | $48.17 | $48.17 | 478,349 |
| 2024-05-21 | $48.20 | $48.21 | $48.19 | $48.20 | $48.20 | 724,958 |
| 2024-05-20 | $48.14 | $48.17 | $48.14 | $48.15 | $48.15 | 613,156 |
| 2024-05-17 | $48.16 | $48.18 | $48.15 | $48.16 | $48.16 | 480,110 |
| 2024-05-16 | $48.17 | $48.18 | $48.14 | $48.16 | $48.16 | 588,092 |
| 2024-05-15 | $48.14 | $48.18 | $48.11 | $48.16 | $48.16 | 1,233,425 |
| 2024-05-14 | $48.07 | $48.09 | $48.06 | $48.09 | $48.09 | 715,536 |
| 2024-05-13 | $48.09 | $48.09 | $48.04 | $48.05 | $48.05 | 856,470 |
| 2024-05-10 | $48.09 | $48.10 | $48.04 | $48.06 | $48.06 | 468,184 |
| 2024-05-09 | $48.05 | $48.10 | $48.05 | $48.09 | $48.09 | 703,781 |
| 2024-05-08 | $47.98 | $48.01 | $47.98 | $48.00 | $48.00 | 677,746 |
| 2024-05-07 | $48.05 | $48.05 | $47.99 | $48.00 | $48.00 | 718,164 |
| 2024-05-06 | $48.03 | $48.05 | $48.02 | $48.02 | $48.02 | 554,857 |
| 2024-05-03 | $48.07 | $48.09 | $48.01 | $48.02 | $48.02 | 710,070 |
| 2024-05-02 | $47.89 | $47.96 | $47.88 | $47.95 | $47.95 | 582,221 |
| 2024-05-01 | $47.83 | $47.90 | $47.76 | $47.84 | $47.84 | 833,136 |
| 2024-04-30 | $47.83 | $47.86 | $47.80 | $47.80 | $47.80 | 721,330 |
| 2024-04-29 | $47.87 | $47.91 | $47.87 | $47.88 | $47.88 | 879,485 |
| 2024-04-26 | $47.86 | $47.88 | $47.84 | $47.84 | $47.84 | 537,016 |
| 2024-04-25 | $47.79 | $47.85 | $47.78 | $47.82 | $47.82 | 986,195 |
| 2024-04-24 | $47.86 | $47.87 | $47.83 | $47.85 | $47.85 | 690,344 |
| 2024-04-23 | $47.82 | $47.90 | $47.81 | $47.87 | $47.87 | 574,091 |
| 2024-04-22 | $47.82 | $47.86 | $47.81 | $47.83 | $47.83 | 561,815 |
| 2024-04-19 | $47.83 | $47.85 | $47.81 | $47.82 | $47.82 | 711,390 |
| 2024-04-18 | $47.82 | $47.83 | $47.78 | $47.81 | $47.81 | 2,510,680 |
| 2024-04-17 | $47.80 | $47.85 | $47.79 | $47.82 | $47.82 | 620,053 |
| 2024-04-16 | $47.80 | $47.83 | $47.76 | $47.78 | $47.78 | 601,551 |
| 2024-04-15 | $47.77 | $47.83 | $47.73 | $47.82 | $47.82 | 1,312,507 |
| 2024-04-12 | $47.85 | $47.88 | $47.84 | $47.84 | $47.84 | 753,388 |
| 2024-04-11 | $47.79 | $47.80 | $47.73 | $47.75 | $47.75 | 834,040 |
| 2024-04-10 | $47.80 | $47.82 | $47.71 | $47.74 | $47.74 | 967,998 |
| 2024-04-09 | $47.90 | $47.93 | $47.88 | $47.90 | $47.90 | 897,916 |
| 2024-04-08 | $47.86 | $47.88 | $47.84 | $47.85 | $47.85 | 809,241 |
| 2024-04-05 | $47.90 | $47.93 | $47.88 | $47.88 | $47.88 | 776,145 |
| 2024-04-04 | $47.88 | $47.94 | $47.85 | $47.93 | $47.93 | 989,748 |
| 2024-04-03 | $47.80 | $47.86 | $47.79 | $47.86 | $47.86 | 2,467,282 |
| 2024-04-02 | $47.78 | $47.83 | $47.76 | $47.81 | $47.81 | 815,534 |
| 2024-04-01 | $47.85 | $47.85 | $47.77 | $47.77 | $47.77 | 823,458 |
| 2024-03-28 | $47.89 | $47.92 | $47.88 | $47.89 | $47.86 | 1,316,504 |
| 2024-03-27 | $47.90 | $47.94 | $47.88 | $47.91 | $47.88 | 936,098 |
| 2024-03-26 | $47.87 | $47.89 | $47.85 | $47.86 | $47.83 | 812,823 |
| 2024-03-25 | $47.92 | $47.93 | $47.87 | $47.87 | $47.84 | 2,783,262 |
| 2024-03-22 | $47.92 | $47.93 | $47.90 | $47.90 | $47.87 | 664,425 |
| 2024-03-21 | $47.89 | $47.90 | $47.84 | $47.86 | $47.83 | 662,743 |
| 2024-03-20 | $47.73 | $47.83 | $47.72 | $47.82 | $47.79 | 580,878 |
| 2024-03-19 | $47.71 | $47.73 | $47.71 | $47.73 | $47.70 | 1,587,147 |
| 2024-03-18 | $47.67 | $47.68 | $47.65 | $47.66 | $47.63 | 937,054 |
| 2024-03-15 | $47.68 | $47.69 | $47.66 | $47.66 | $47.66 | 634,261 |
| 2024-03-14 | $47.73 | $47.74 | $47.67 | $47.68 | $47.68 | 756,340 |
| 2024-03-13 | $47.78 | $47.79 | $47.75 | $47.76 | $47.76 | 602,822 |
| 2024-03-12 | $47.79 | $47.80 | $47.76 | $47.77 | $47.77 | 925,339 |
| 2024-03-11 | $47.83 | $47.84 | $47.79 | $47.80 | $47.80 | 1,062,952 |
| 2024-03-08 | $47.88 | $47.90 | $47.83 | $47.84 | $47.84 | 891,044 |
| 2024-03-07 | $47.82 | $47.84 | $47.79 | $47.80 | $47.80 | 1,630,511 |
| 2024-03-06 | $47.82 | $47.86 | $47.76 | $47.78 | $47.78 | 7,135,314 |
| 2024-03-05 | $47.75 | $47.80 | $47.73 | $47.78 | $47.78 | 794,089 |
| 2024-03-04 | $47.71 | $47.74 | $47.69 | $47.71 | $47.71 | 1,109,608 |
| 2024-03-01 | $47.65 | $47.75 | $47.61 | $47.73 | $47.73 | 1,162,618 |
| 2024-02-29 | $47.60 | $47.64 | $47.59 | $47.62 | $47.62 | 3,720,239 |
| 2024-02-28 | $47.54 | $47.58 | $47.54 | $47.57 | $47.57 | 3,000,259 |
| 2024-02-27 | $47.50 | $47.53 | $47.49 | $47.49 | $47.49 | 991,936 |
| 2024-02-26 | $47.46 | $47.49 | $47.46 | $47.48 | $47.48 | 1,013,255 |
| 2024-02-23 | $47.44 | $47.50 | $47.44 | $47.47 | $47.47 | 816,506 |
| 2024-02-22 | $47.38 | $47.51 | $47.38 | $47.45 | $47.45 | 2,318,195 |
| 2024-02-21 | $47.55 | $47.56 | $47.47 | $47.50 | $47.50 | 1,219,372 |
| 2024-02-20 | $47.53 | $47.55 | $47.52 | $47.52 | $47.52 | 1,070,602 |
| 2024-02-16 | $47.46 | $47.50 | $47.46 | $47.49 | $47.49 | 762,118 |
| 2024-02-15 | $47.55 | $47.56 | $47.53 | $47.53 | $47.53 | 1,160,655 |
| 2024-02-14 | $47.44 | $47.51 | $47.44 | $47.46 | $47.46 | 892,136 |
| 2024-02-13 | $47.43 | $47.45 | $47.37 | $47.39 | $47.39 | 3,435,367 |
| 2024-02-12 | $47.49 | $47.50 | $47.47 | $47.49 | $47.49 | 862,617 |
| 2024-02-09 | $47.47 | $47.50 | $47.46 | $47.47 | $47.47 | 828,614 |
| 2024-02-08 | $47.50 | $47.52 | $47.48 | $47.50 | $47.50 | 949,365 |
| 2024-02-07 | $47.51 | $47.55 | $47.49 | $47.50 | $47.50 | 960,126 |
| 2024-02-06 | $47.47 | $47.55 | $47.46 | $47.51 | $47.51 | 1,041,885 |
| 2024-02-05 | $47.44 | $47.46 | $47.39 | $47.42 | $47.42 | 1,014,749 |
| 2024-02-02 | $47.53 | $47.55 | $47.45 | $47.47 | $47.47 | 1,366,376 |
| 2024-02-01 | $47.76 | $47.81 | $47.68 | $47.68 | $47.68 | 1,743,269 |
| 2024-01-31 | $47.68 | $47.74 | $47.62 | $47.72 | $47.72 | 1,932,964 |
| 2024-01-30 | $47.63 | $47.64 | $47.57 | $47.59 | $47.59 | 1,012,172 |
| 2024-01-29 | $47.58 | $47.63 | $47.58 | $47.62 | $47.62 | 1,232,868 |
| 2024-01-26 | $47.57 | $47.58 | $47.54 | $47.55 | $47.55 | 1,983,847 |
| 2024-01-25 | $47.55 | $47.58 | $47.53 | $47.57 | $47.57 | 1,305,339 |
| 2024-01-24 | $47.55 | $47.56 | $47.47 | $47.48 | $47.48 | 1,028,248 |
| 2024-01-23 | $47.48 | $47.51 | $47.46 | $47.50 | $47.50 | 1,190,569 |
| 2024-01-22 | $47.53 | $47.56 | $47.52 | $47.54 | $47.54 | 1,119,352 |
| 2024-01-19 | $47.53 | $47.54 | $47.49 | $47.54 | $47.54 | 1,491,441 |
| 2024-01-18 | $47.52 | $47.56 | $47.51 | $47.55 | $47.55 | 793,847 |
| 2024-01-17 | $47.48 | $47.52 | $47.47 | $47.50 | $47.50 | 885,710 |
| 2024-01-16 | $47.60 | $47.66 | $47.56 | $47.58 | $47.58 | 1,074,091 |
| 2024-01-12 | $47.65 | $47.71 | $47.65 | $47.69 | $47.69 | 1,488,973 |
| 2024-01-11 | $47.49 | $47.57 | $47.49 | $47.55 | $47.55 | 1,126,871 |
| 2024-01-10 | $47.45 | $47.47 | $47.40 | $47.41 | $47.41 | 928,311 |
| 2024-01-09 | $47.42 | $47.46 | $47.41 | $47.41 | $47.41 | 1,036,062 |
| 2024-01-08 | $47.38 | $47.46 | $47.37 | $47.41 | $47.41 | 1,102,841 |
| 2024-01-05 | $47.39 | $47.49 | $47.38 | $47.38 | $47.38 | 873,457 |
| 2024-01-04 | $47.43 | $47.45 | $47.41 | $47.43 | $47.43 | 1,379,648 |
| 2024-01-03 | $47.42 | $47.49 | $47.40 | $47.48 | $47.48 | 1,951,931 |
| 2024-01-02 | $47.43 | $47.46 | $47.42 | $47.44 | $47.44 | 1,907,005 |
| 2023-12-29 | $47.44 | $47.52 | $47.44 | $47.49 | $47.49 | 2,253,880 |
| 2023-12-28 | $47.53 | $47.54 | $47.47 | $47.48 | $47.48 | 2,445,984 |
| 2023-12-27 | $47.50 | $47.55 | $47.49 | $47.54 | $47.54 | 1,493,483 |
| 2023-12-26 | $47.47 | $47.49 | $47.44 | $47.47 | $47.47 | 948,914 |
| 2023-12-22 | $47.53 | $47.53 | $47.44 | $47.44 | $47.44 | 1,483,778 |
| 2023-12-21 | $48.15 | $48.17 | $48.10 | $48.12 | $47.48 | 2,559,448 |
| 2023-12-20 | $48.10 | $48.12 | $48.07 | $48.12 | $47.48 | 2,842,450 |
| 2023-12-19 | $48.05 | $48.09 | $48.02 | $48.03 | $47.39 | 1,885,174 |
| 2023-12-18 | $48.08 | $48.09 | $48.04 | $48.04 | $47.40 | 6,013,715 |
| 2023-12-15 | $48.05 | $48.09 | $48.03 | $48.06 | $47.42 | 2,060,062 |
| 2023-12-14 | $48.06 | $48.15 | $48.05 | $48.11 | $47.47 | 1,895,620 |
| 2023-12-13 | $47.62 | $47.91 | $47.60 | $47.91 | $47.27 | 1,675,762 |
| 2023-12-12 | $47.60 | $47.61 | $47.57 | $47.59 | $46.96 | 1,338,283 |
| 2023-12-11 | $47.59 | $47.61 | $47.55 | $47.60 | $46.97 | 1,354,935 |
| 2023-12-08 | $47.61 | $47.62 | $47.57 | $47.61 | $46.98 | 1,037,994 |
| 2023-12-07 | $47.69 | $47.72 | $47.67 | $47.68 | $47.05 | 977,922 |
| 2023-12-06 | $47.69 | $47.69 | $47.64 | $47.66 | $47.03 | 930,748 |
| 2023-12-05 | $47.70 | $47.77 | $47.68 | $47.71 | $47.08 | 1,412,287 |
| 2023-12-04 | $47.69 | $47.71 | $47.65 | $47.68 | $47.05 | 1,445,994 |
| 2023-12-01 | $47.62 | $47.77 | $47.60 | $47.75 | $47.12 | 4,590,054 |
| 2023-11-30 | $47.67 | $47.69 | $47.60 | $47.62 | $46.76 | 1,802,568 |
| 2023-11-29 | $47.66 | $47.69 | $47.63 | $47.67 | $46.81 | 5,159,230 |
| 2023-11-28 | $47.44 | $47.60 | $47.43 | $47.58 | $46.72 | 5,239,576 |
| 2023-11-27 | $47.43 | $47.45 | $47.40 | $47.45 | $46.59 | 2,248,090 |
| 2023-11-24 | $47.42 | $47.43 | $47.39 | $47.40 | $47.40 | 556,396 |
| 2023-11-22 | $47.44 | $47.46 | $47.38 | $47.45 | $47.45 | 2,555,721 |
| 2023-11-21 | $47.48 | $47.50 | $47.42 | $47.46 | $47.46 | 2,646,432 |
| 2023-11-20 | $47.43 | $47.47 | $47.42 | $47.47 | $47.47 | 1,336,317 |
| 2023-11-17 | $47.41 | $47.44 | $47.38 | $47.42 | $47.42 | 1,265,213 |
| 2023-11-16 | $47.39 | $47.41 | $47.37 | $47.40 | $47.40 | 1,035,787 |
| 2023-11-15 | $47.34 | $47.35 | $47.29 | $47.31 | $47.31 | 1,872,906 |
| 2023-11-14 | $47.42 | $47.44 | $47.39 | $47.41 | $47.41 | 1,363,823 |
| 2023-11-13 | $47.19 | $47.25 | $47.17 | $47.25 | $47.25 | 2,974,665 |
| 2023-11-10 | $47.28 | $47.28 | $47.20 | $47.22 | $47.22 | 941,177 |
| 2023-11-09 | $47.33 | $47.34 | $47.21 | $47.22 | $47.22 | 2,700,426 |
| 2023-11-08 | $47.34 | $47.36 | $47.31 | $47.33 | $47.33 | 1,622,961 |
| 2023-11-07 | $47.36 | $47.39 | $47.33 | $47.36 | $47.36 | 1,554,625 |
| 2023-11-06 | $47.39 | $47.40 | $47.33 | $47.35 | $47.35 | 2,167,306 |
| 2023-11-03 | $47.44 | $47.47 | $47.38 | $47.41 | $47.41 | 1,406,374 |
| 2023-11-02 | $47.34 | $47.35 | $47.27 | $47.28 | $47.28 | 993,656 |
| 2023-11-01 | $47.14 | $47.29 | $47.10 | $47.28 | $47.28 | 4,651,450 |
| 2023-10-31 | $47.16 | $47.17 | $47.13 | $47.14 | $47.14 | 2,194,086 |
| 2023-10-30 | $47.14 | $47.17 | $47.12 | $47.16 | $47.16 | 1,454,582 |
| 2023-10-27 | $47.16 | $47.21 | $47.12 | $47.20 | $47.20 | 1,635,219 |
| 2023-10-26 | $47.06 | $47.14 | $47.06 | $47.12 | $47.12 | 1,298,481 |
| 2023-10-25 | $47.05 | $47.05 | $47.00 | $47.01 | $47.01 | 1,387,485 |
| 2023-10-24 | $47.06 | $47.09 | $47.01 | $47.05 | $47.05 | 1,279,807 |
| 2023-10-23 | $47.04 | $47.09 | $47.02 | $47.08 | $47.08 | 1,390,408 |
| 2023-10-20 | $47.09 | $47.14 | $47.09 | $47.12 | $47.12 | 1,529,525 |
| 2023-10-19 | $46.95 | $47.06 | $46.94 | $47.04 | $47.04 | 1,828,529 |
| 2023-10-18 | $47.02 | $47.05 | $46.95 | $46.95 | $46.95 | 1,549,465 |
| 2023-10-17 | $47.03 | $47.04 | $46.96 | $46.99 | $46.99 | 1,284,265 |
| 2023-10-16 | $47.19 | $47.21 | $47.09 | $47.10 | $47.10 | 1,029,617 |
| 2023-10-13 | $47.14 | $47.15 | $47.09 | $47.11 | $47.11 | 1,012,267 |
| 2023-10-12 | $47.02 | $47.03 | $46.96 | $46.98 | $46.98 | 1,310,230 |
| 2023-10-11 | $46.98 | $47.01 | $46.96 | $47.00 | $47.00 | 1,507,611 |
| 2023-10-10 | $46.94 | $47.00 | $46.93 | $46.96 | $46.96 | 1,602,152 |
| 2023-10-09 | $46.89 | $46.97 | $46.89 | $46.96 | $46.96 | 1,226,897 |
| 2023-10-06 | $46.71 | $46.79 | $46.70 | $46.78 | $46.78 | 1,427,987 |
| 2023-10-05 | $46.85 | $46.86 | $46.81 | $46.82 | $46.82 | 1,827,162 |
| 2023-10-04 | $46.75 | $46.79 | $46.73 | $46.78 | $46.78 | 1,905,752 |
| 2023-10-03 | $46.84 | $46.87 | $46.71 | $46.72 | $46.72 | 1,997,405 |
| 2023-10-02 | $46.90 | $46.92 | $46.83 | $46.85 | $46.85 | 4,409,703 |
| 2023-09-29 | $47.39 | $47.41 | $47.26 | $47.28 | $46.94 | 1,216,891 |
| 2023-09-28 | $47.23 | $47.32 | $47.20 | $47.31 | $46.97 | 1,231,845 |
| 2023-09-27 | $47.26 | $47.27 | $47.16 | $47.20 | $46.86 | 1,813,680 |
| 2023-09-26 | $47.27 | $47.28 | $47.19 | $47.21 | $46.87 | 1,365,032 |
| 2023-09-25 | $47.32 | $47.34 | $47.26 | $47.27 | $46.93 | 1,268,491 |
| 2023-09-22 | $47.33 | $47.38 | $47.32 | $47.35 | $47.01 | 1,124,389 |
| 2023-09-21 | $47.31 | $47.34 | $47.29 | $47.31 | $46.97 | 1,322,787 |
| 2023-09-20 | $47.44 | $47.47 | $47.32 | $47.33 | $46.99 | 893,494 |
| 2023-09-19 | $47.44 | $47.46 | $47.40 | $47.41 | $47.07 | 1,054,470 |
| 2023-09-18 | $47.44 | $47.46 | $47.42 | $47.44 | $47.10 | 868,701 |
| 2023-09-15 | $47.43 | $47.47 | $47.42 | $47.43 | $47.09 | 774,065 |
| 2023-09-14 | $47.52 | $47.53 | $47.46 | $47.47 | $47.12 | 1,153,104 |
| 2023-09-13 | $47.44 | $47.51 | $47.44 | $47.47 | $47.13 | 845,004 |
| 2023-09-12 | $47.43 | $47.45 | $47.42 | $47.43 | $47.09 | 1,171,679 |
| 2023-09-11 | $47.41 | $47.44 | $47.39 | $47.43 | $47.43 | 1,187,003 |
| 2023-09-08 | $47.45 | $47.46 | $47.39 | $47.40 | $47.40 | 984,625 |
| 2023-09-07 | $47.34 | $47.39 | $47.32 | $47.37 | $47.37 | 1,330,756 |
| 2023-09-06 | $47.36 | $47.38 | $47.26 | $47.27 | $47.27 | 4,018,130 |
| 2023-09-05 | $47.37 | $47.38 | $47.31 | $47.33 | $47.33 | 1,517,553 |
| 2023-09-01 | $47.49 | $47.49 | $47.35 | $47.35 | $47.35 | 1,233,786 |
| 2023-08-31 | $47.37 | $47.39 | $47.31 | $47.38 | $47.38 | 1,097,081 |
| 2023-08-30 | $47.36 | $47.38 | $47.31 | $47.31 | $47.31 | 1,436,444 |
| 2023-08-29 | $47.18 | $47.35 | $47.18 | $47.34 | $47.34 | 1,358,579 |
| 2023-08-28 | $47.22 | $47.23 | $47.18 | $47.22 | $47.22 | 1,425,935 |
| 2023-08-25 | $47.23 | $47.25 | $47.12 | $47.20 | $47.20 | 933,071 |
| 2023-08-24 | $47.24 | $47.28 | $47.20 | $47.21 | $47.21 | 3,929,034 |
| 2023-08-23 | $47.21 | $47.30 | $47.20 | $47.28 | $47.28 | 3,703,398 |
| 2023-08-22 | $47.14 | $47.16 | $47.12 | $47.14 | $47.14 | 1,242,769 |
| 2023-08-21 | $47.14 | $47.16 | $47.10 | $47.13 | $47.13 | 1,144,919 |
| 2023-08-18 | $47.18 | $47.23 | $47.17 | $47.18 | $47.18 | 17,193,393 |
| 2023-08-17 | $47.17 | $47.19 | $47.10 | $47.15 | $47.15 | 1,513,688 |
| 2023-08-16 | $47.18 | $47.21 | $47.09 | $47.11 | $47.11 | 1,818,244 |
| 2023-08-15 | $47.21 | $47.28 | $47.15 | $47.15 | $47.15 | 1,250,956 |
| 2023-08-14 | $47.24 | $47.27 | $47.19 | $47.20 | $47.20 | 1,009,817 |
| 2023-08-11 | $47.26 | $47.31 | $47.25 | $47.27 | $47.27 | 3,429,160 |
| 2023-08-10 | $47.41 | $47.43 | $47.29 | $47.30 | $47.30 | 978,281 |
| 2023-08-09 | $47.39 | $47.41 | $47.36 | $47.37 | $47.37 | 1,429,395 |
| 2023-08-08 | $47.39 | $47.43 | $47.37 | $47.38 | $47.38 | 1,704,986 |
| 2023-08-07 | $47.37 | $47.42 | $47.35 | $47.38 | $47.38 | 1,185,240 |
| 2023-08-04 | $47.27 | $47.36 | $47.25 | $47.34 | $47.34 | 3,246,742 |
| 2023-08-03 | $47.17 | $47.25 | $47.13 | $47.15 | $47.15 | 1,654,645 |
| 2023-08-02 | $47.22 | $47.24 | $47.14 | $47.20 | $47.20 | 1,436,439 |
| 2023-08-01 | $47.27 | $47.28 | $47.19 | $47.22 | $47.22 | 2,303,289 |
| 2023-07-31 | $47.27 | $47.33 | $47.27 | $47.30 | $47.30 | 1,551,082 |
| 2023-07-28 | $47.23 | $47.26 | $47.20 | $47.26 | $47.26 | 1,863,437 |
| 2023-07-27 | $47.28 | $47.29 | $47.15 | $47.18 | $47.18 | 1,426,936 |
| 2023-07-26 | $47.22 | $47.30 | $47.19 | $47.28 | $47.28 | 1,594,470 |
| 2023-07-25 | $47.25 | $47.27 | $47.19 | $47.22 | $47.22 | 3,580,542 |
| 2023-07-24 | $47.25 | $47.27 | $47.23 | $47.26 | $47.26 | 1,403,849 |
| 2023-07-21 | $47.24 | $47.26 | $47.21 | $47.22 | $47.22 | 1,530,457 |
| 2023-07-20 | $47.19 | $47.23 | $47.12 | $47.21 | $47.21 | 1,659,303 |
| 2023-07-19 | $47.23 | $47.25 | $47.19 | $47.23 | $47.23 | 1,782,690 |
| 2023-07-18 | $47.24 | $47.28 | $47.18 | $47.18 | $47.18 | 1,458,884 |
| 2023-07-17 | $47.20 | $47.24 | $47.17 | $47.21 | $47.21 | 1,761,724 |
| 2023-07-14 | $47.22 | $47.27 | $47.16 | $47.17 | $47.17 | 1,488,425 |
| 2023-07-13 | $47.29 | $47.34 | $47.27 | $47.33 | $47.33 | 1,550,697 |
| 2023-07-12 | $47.11 | $47.20 | $47.08 | $47.18 | $47.18 | 1,859,194 |
| 2023-07-11 | $46.99 | $47.01 | $46.94 | $46.95 | $46.95 | 1,715,939 |
| 2023-07-10 | $46.96 | $47.01 | $46.95 | $46.99 | $46.99 | 1,987,162 |
| 2023-07-07 | $46.94 | $47.00 | $46.91 | $46.93 | $46.93 | 1,952,856 |
| 2023-07-06 | $46.88 | $46.90 | $46.77 | $46.90 | $46.90 | 2,890,793 |
| 2023-07-05 | $47.05 | $47.07 | $46.98 | $47.01 | $47.01 | 2,415,672 |
| 2023-07-03 | $47.12 | $47.15 | $47.05 | $47.07 | $47.07 | 1,055,731 |
| 2023-06-30 | $47.39 | $47.45 | $47.36 | $47.42 | $47.07 | 1,780,203 |
| 2023-06-29 | $47.40 | $47.40 | $47.34 | $47.37 | $47.02 | 1,948,756 |
| 2023-06-28 | $47.49 | $47.53 | $47.46 | $47.51 | $47.16 | 1,705,928 |
| 2023-06-27 | $47.52 | $47.56 | $47.43 | $47.46 | $47.11 | 1,702,015 |
| 2023-06-26 | $47.53 | $47.56 | $47.49 | $47.51 | $47.16 | 1,131,516 |
| 2023-06-23 | $47.54 | $47.56 | $47.48 | $47.50 | $47.15 | 1,375,344 |
| 2023-06-22 | $47.48 | $47.56 | $47.45 | $47.47 | $47.47 | 1,341,017 |
| 2023-06-21 | $47.47 | $47.54 | $47.45 | $47.50 | $47.50 | 1,762,730 |
| 2023-06-20 | $47.47 | $47.54 | $47.47 | $47.50 | $47.50 | 1,996,471 |
| 2023-06-16 | $47.50 | $47.53 | $47.43 | $47.50 | $47.50 | 1,542,466 |
| 2023-06-15 | $47.56 | $47.59 | $47.54 | $47.57 | $47.57 | 1,417,223 |
| 2023-06-14 | $47.47 | $47.52 | $47.33 | $47.41 | $47.41 | 3,309,804 |
| 2023-06-13 | $47.53 | $47.55 | $47.37 | $47.39 | $47.39 | 1,873,095 |
| 2023-06-12 | $47.48 | $47.50 | $47.44 | $47.50 | $47.50 | 1,623,215 |
| 2023-06-09 | $47.52 | $47.55 | $47.46 | $47.46 | $47.46 | 1,151,701 |
| 2023-06-08 | $47.54 | $47.58 | $47.53 | $47.55 | $47.55 | 2,081,547 |
| 2023-06-07 | $47.54 | $47.56 | $47.44 | $47.47 | $47.47 | 2,412,230 |
| 2023-06-06 | $47.53 | $47.54 | $47.49 | $47.52 | $47.52 | 2,144,587 |
| 2023-06-05 | $47.50 | $47.59 | $47.47 | $47.55 | $47.55 | 1,949,786 |
| 2023-06-02 | $47.60 | $47.61 | $47.48 | $47.48 | $47.48 | 1,792,597 |
| 2023-06-01 | $47.53 | $47.60 | $47.53 | $47.59 | $47.59 | 1,350,578 |
| 2023-05-31 | $47.51 | $47.55 | $47.46 | $47.53 | $47.53 | 1,500,789 |
| 2023-05-30 | $47.41 | $47.50 | $47.41 | $47.48 | $47.48 | 1,635,696 |
| 2023-05-26 | $47.38 | $47.42 | $47.32 | $47.37 | $47.37 | 4,825,656 |
| 2023-05-25 | $47.48 | $47.51 | $47.37 | $47.40 | $47.40 | 2,243,628 |
| 2023-05-24 | $47.67 | $47.71 | $47.54 | $47.54 | $47.54 | 1,505,440 |
| 2023-05-23 | $47.60 | $47.66 | $47.56 | $47.63 | $47.63 | 1,729,304 |
| 2023-05-22 | $47.61 | $47.64 | $47.55 | $47.60 | $47.60 | 2,150,168 |
| 2023-05-19 | $47.61 | $47.71 | $47.57 | $47.60 | $47.60 | 1,679,027 |
| 2023-05-18 | $47.67 | $47.70 | $47.61 | $47.66 | $47.66 | 1,936,408 |
| 2023-05-17 | $47.74 | $47.77 | $47.71 | $47.73 | $47.73 | 2,478,365 |
| 2023-05-16 | $47.77 | $47.80 | $47.69 | $47.75 | $47.75 | 1,490,719 |
| 2023-05-15 | $47.79 | $47.90 | $47.78 | $47.81 | $47.81 | 1,501,577 |
| 2023-05-12 | $47.90 | $47.93 | $47.78 | $47.80 | $47.80 | 1,865,451 |
| 2023-05-11 | $47.95 | $48.00 | $47.90 | $47.92 | $47.92 | 1,433,657 |
| 2023-05-10 | $47.90 | $47.95 | $47.88 | $47.91 | $47.91 | 1,206,671 |
| 2023-05-09 | $47.90 | $47.92 | $47.83 | $47.87 | $47.87 | 2,066,374 |
| 2023-05-08 | $47.92 | $47.93 | $47.88 | $47.90 | $47.90 | 1,230,891 |
| 2023-05-05 | $47.99 | $48.00 | $47.91 | $47.95 | $47.95 | 1,293,566 |
| 2023-05-04 | $47.93 | $48.13 | $47.93 | $48.00 | $48.00 | 2,688,871 |
| 2023-05-03 | $47.86 | $47.99 | $47.86 | $47.98 | $47.98 | 2,748,272 |
| 2023-05-02 | $47.72 | $47.87 | $47.70 | $47.87 | $47.87 | 2,935,657 |
| 2023-05-01 | $47.78 | $47.79 | $47.67 | $47.70 | $47.70 | 2,258,698 |
| 2023-04-28 | $47.80 | $47.86 | $47.78 | $47.84 | $47.84 | 1,611,874 |
| 2023-04-27 | $47.87 | $47.88 | $47.77 | $47.80 | $47.80 | 1,313,165 |
| 2023-04-26 | $47.93 | $47.95 | $47.85 | $47.90 | $47.90 | 1,507,145 |
| 2023-04-25 | $47.93 | $47.97 | $47.87 | $47.95 | $47.95 | 2,621,908 |
| 2023-04-24 | $47.76 | $47.85 | $47.76 | $47.84 | $47.84 | 1,308,917 |
| 2023-04-21 | $47.76 | $47.79 | $47.69 | $47.74 | $47.74 | 1,401,472 |
| 2023-04-20 | $47.69 | $47.74 | $47.68 | $47.71 | $47.71 | 1,722,109 |
| 2023-04-19 | $47.64 | $47.67 | $47.61 | $47.63 | $47.63 | 1,166,159 |
| 2023-04-18 | $47.67 | $47.68 | $47.61 | $47.66 | $47.66 | 1,485,857 |
| 2023-04-17 | $47.69 | $47.72 | $47.62 | $47.64 | $47.64 | 2,148,378 |
| 2023-04-14 | $47.72 | $47.75 | $47.66 | $47.74 | $47.74 | 1,350,053 |
| 2023-04-13 | $47.86 | $47.91 | $47.76 | $47.77 | $47.77 | 1,852,446 |
| 2023-04-12 | $47.81 | $47.88 | $47.78 | $47.81 | $47.81 | 1,957,864 |
| 2023-04-11 | $47.87 | $47.87 | $47.80 | $47.85 | $47.85 | 1,473,095 |
| 2023-04-10 | $47.84 | $47.87 | $47.82 | $47.83 | $47.83 | 1,800,921 |
| 2023-04-06 | $47.98 | $48.04 | $47.97 | $47.98 | $47.98 | 1,509,552 |
| 2023-04-05 | $47.98 | $48.07 | $47.95 | $47.95 | $47.95 | 1,924,974 |
| 2023-04-04 | $47.84 | $47.95 | $47.81 | $47.93 | $47.93 | 1,549,991 |
| 2023-04-03 | $47.83 | $47.95 | $47.81 | $47.84 | $47.84 | 1,837,074 |
| 2023-03-31 | $47.71 | $47.83 | $47.69 | $47.82 | $47.79 | 1,462,553 |
| 2023-03-30 | $47.65 | $47.71 | $47.65 | $47.67 | $47.64 | 1,894,656 |
| 2023-03-29 | $47.62 | $47.69 | $47.60 | $47.65 | $47.62 | 1,470,435 |
| 2023-03-28 | $47.59 | $47.66 | $47.57 | $47.60 | $47.57 | 1,192,961 |
| 2023-03-27 | $47.65 | $47.66 | $47.57 | $47.59 | $47.56 | 1,572,132 |
| 2023-03-24 | $47.84 | $47.87 | $47.70 | $47.72 | $47.72 | 3,696,481 |
| 2023-03-23 | $47.73 | $47.83 | $47.70 | $47.83 | $47.83 | 2,544,677 |
| 2023-03-22 | $47.37 | $47.73 | $47.36 | $47.64 | $47.64 | 3,733,224 |
| 2023-03-21 | $47.35 | $47.46 | $47.33 | $47.33 | $47.33 | 1,288,281 |
| 2023-03-20 | $47.48 | $47.49 | $47.34 | $47.44 | $47.44 | 2,263,239 |
| 2023-03-17 | $47.35 | $47.50 | $47.35 | $47.42 | $47.42 | 3,287,108 |
| 2023-03-16 | $47.60 | $47.64 | $47.26 | $47.30 | $47.30 | 2,973,328 |
| 2023-03-15 | $47.45 | $47.63 | $47.36 | $47.59 | $47.59 | 3,026,911 |
| 2023-03-14 | $47.31 | $47.36 | $47.21 | $47.25 | $47.25 | 2,698,842 |
| 2023-03-13 | $47.22 | $47.44 | $47.21 | $47.31 | $47.31 | 3,006,846 |
| 2023-03-10 | $46.92 | $47.03 | $46.90 | $47.00 | $47.00 | 3,167,551 |
| 2023-03-09 | $46.79 | $46.83 | $46.77 | $46.80 | $46.80 | 2,757,283 |
| 2023-03-08 | $46.80 | $46.83 | $46.67 | $46.69 | $46.69 | 1,863,063 |
| 2023-03-07 | $47.01 | $47.03 | $46.79 | $46.81 | $46.81 | 2,119,474 |
| 2023-03-06 | $47.09 | $47.13 | $47.04 | $47.04 | $47.04 | 2,540,919 |
| 2023-03-03 | $46.93 | $47.11 | $46.93 | $47.09 | $47.09 | 1,382,878 |
| 2023-03-02 | $46.85 | $46.93 | $46.85 | $46.91 | $46.91 | 2,040,914 |
| 2023-03-01 | $46.85 | $46.88 | $46.80 | $46.86 | $46.86 | 2,062,950 |
| 2023-02-28 | $46.79 | $46.94 | $46.79 | $46.89 | $46.89 | 1,889,395 |
| 2023-02-27 | $46.79 | $46.84 | $46.77 | $46.84 | $46.84 | 3,675,635 |
| 2023-02-24 | $46.78 | $46.79 | $46.71 | $46.76 | $46.76 | 2,827,151 |
| 2023-02-23 | $46.88 | $46.92 | $46.85 | $46.89 | $46.89 | 2,113,038 |
| 2023-02-22 | $46.97 | $46.98 | $46.83 | $46.85 | $46.85 | 2,189,348 |
| 2023-02-21 | $46.90 | $46.93 | $46.85 | $46.89 | $46.89 | 2,239,170 |
| 2023-02-17 | $46.89 | $46.95 | $46.87 | $46.94 | $46.94 | 1,783,193 |
| 2023-02-16 | $46.99 | $47.02 | $46.92 | $46.92 | $46.92 | 2,748,128 |
| 2023-02-15 | $46.94 | $46.99 | $46.91 | $46.96 | $46.96 | 1,551,646 |
| 2023-02-14 | $46.97 | $46.99 | $46.87 | $46.91 | $46.91 | 2,129,042 |
| 2023-02-13 | $46.95 | $46.98 | $46.92 | $46.97 | $46.97 | 2,510,396 |
| 2023-02-10 | $47.03 | $47.06 | $46.96 | $46.96 | $46.96 | 2,438,297 |
| 2023-02-09 | $47.11 | $47.11 | $46.99 | $47.00 | $47.00 | 2,309,162 |
| 2023-02-08 | $47.03 | $47.09 | $47.02 | $47.08 | $47.08 | 2,108,499 |
| 2023-02-07 | $46.89 | $47.08 | $46.88 | $46.97 | $46.97 | 1,937,454 |
| 2023-02-06 | $46.91 | $46.93 | $46.84 | $46.84 | $46.84 | 2,591,194 |
| 2023-02-03 | $47.10 | $47.12 | $46.95 | $46.97 | $46.97 | 2,430,865 |
| 2023-02-02 | $47.30 | $47.30 | $47.18 | $47.21 | $47.21 | 2,334,711 |
| 2023-02-01 | $47.12 | $47.24 | $46.99 | $47.23 | $47.23 | 3,315,047 |
| 2023-01-31 | $47.06 | $47.08 | $46.96 | $47.08 | $47.08 | 2,270,454 |
| 2023-01-30 | $47.05 | $47.07 | $47.00 | $47.02 | $47.02 | 2,801,671 |
| 2023-01-27 | $47.12 | $47.12 | $47.05 | $47.11 | $47.11 | 2,177,678 |
| 2023-01-26 | $47.14 | $47.17 | $47.09 | $47.11 | $47.11 | 2,901,549 |
| 2023-01-25 | $47.11 | $47.13 | $47.08 | $47.12 | $47.12 | 1,903,417 |
| 2023-01-24 | $47.04 | $47.10 | $46.99 | $47.10 | $47.10 | 1,864,683 |
| 2023-01-23 | $47.02 | $47.06 | $47.01 | $47.03 | $47.03 | 1,992,807 |
| 2023-01-20 | $47.04 | $47.08 | $47.02 | $47.04 | $47.04 | 2,779,435 |
| 2023-01-19 | $46.99 | $47.11 | $46.98 | $47.11 | $47.11 | 2,830,037 |
| 2023-01-18 | $47.00 | $47.04 | $46.97 | $46.98 | $46.98 | 2,558,177 |
| 2023-01-17 | $46.88 | $46.93 | $46.86 | $46.90 | $46.90 | 2,745,801 |
| 2023-01-13 | $47.02 | $47.04 | $46.90 | $46.92 | $46.92 | 2,764,613 |
| 2023-01-12 | $46.96 | $47.03 | $46.93 | $47.02 | $47.02 | 2,587,342 |
| 2023-01-11 | $46.78 | $46.84 | $46.78 | $46.84 | $46.84 | 5,408,690 |
| 2023-01-10 | $46.77 | $46.82 | $46.76 | $46.79 | $46.79 | 2,079,066 |
| 2023-01-09 | $46.83 | $46.88 | $46.78 | $46.82 | $46.82 | 2,059,537 |
| 2023-01-06 | $46.68 | $46.82 | $46.67 | $46.81 | $46.81 | 2,588,948 |
| 2023-01-05 | $46.57 | $46.64 | $46.54 | $46.62 | $46.62 | 2,233,442 |
| 2023-01-04 | $46.72 | $46.75 | $46.64 | $46.65 | $46.65 | 2,429,396 |
| 2023-01-03 | $46.75 | $46.79 | $46.64 | $46.70 | $46.70 | 3,057,659 |
| 2022-12-30 | $46.68 | $46.78 | $46.66 | $46.71 | $46.71 | 4,331,881 |
| 2022-12-29 | $46.78 | $46.78 | $46.73 | $46.74 | $46.74 | 5,059,233 |
| 2022-12-28 | $46.74 | $46.78 | $46.68 | $46.71 | $46.71 | 3,691,670 |
| 2022-12-27 | $46.76 | $46.80 | $46.71 | $46.72 | $46.72 | 4,860,961 |
| 2022-12-23 | $46.78 | $46.81 | $46.73 | $46.80 | $46.80 | 2,558,686 |
| 2022-12-22 | $47.97 | $48.02 | $47.88 | $47.90 | $46.78 | 3,535,388 |
| 2022-12-21 | $47.98 | $48.01 | $47.94 | $47.97 | $46.85 | 3,884,088 |
| 2022-12-20 | $47.85 | $47.89 | $47.80 | $47.86 | $46.74 | 2,708,521 |
| 2022-12-19 | $47.87 | $47.90 | $47.81 | $47.84 | $46.72 | 2,663,939 |
| 2022-12-16 | $47.81 | $47.93 | $47.81 | $47.86 | $46.74 | 4,282,981 |
| 2022-12-15 | $47.96 | $48.00 | $47.87 | $47.94 | $46.82 | 1,741,459 |
| 2022-12-14 | $48.00 | $48.04 | $47.85 | $47.96 | $46.84 | 2,336,585 |
| 2022-12-13 | $48.01 | $48.08 | $47.91 | $48.01 | $46.89 | 3,550,716 |
| 2022-12-12 | $47.89 | $47.94 | $47.88 | $47.89 | $46.77 | 2,357,965 |
| 2022-12-09 | $47.97 | $47.97 | $47.87 | $47.88 | $47.88 | 2,636,068 |
| 2022-12-08 | $48.04 | $48.04 | $47.95 | $47.97 | $47.97 | 2,325,217 |
| 2022-12-07 | $47.93 | $48.02 | $47.92 | $48.00 | $48.00 | 3,165,705 |
| 2022-12-06 | $47.94 | $48.00 | $47.89 | $47.92 | $47.92 | 3,419,238 |
| 2022-12-05 | $48.13 | $48.14 | $47.94 | $47.97 | $47.97 | 3,879,464 |
| 2022-12-02 | $48.02 | $48.23 | $47.99 | $48.22 | $48.22 | 17,466,788 |
| 2022-12-01 | $48.00 | $48.15 | $48.00 | $48.15 | $48.15 | 4,488,831 |
| 2022-11-30 | $47.63 | $48.00 | $47.61 | $48.00 | $48.00 | 3,820,888 |
| 2022-11-29 | $47.67 | $47.69 | $47.61 | $47.64 | $47.64 | 3,408,120 |
| 2022-11-28 | $47.67 | $47.73 | $47.63 | $47.70 | $47.70 | 2,414,724 |
| 2022-11-25 | $47.72 | $47.74 | $47.68 | $47.69 | $47.69 | 1,042,253 |
| 2022-11-23 | $47.62 | $47.72 | $47.60 | $47.72 | $47.72 | 3,590,773 |
| 2022-11-22 | $47.66 | $47.69 | $47.61 | $47.62 | $47.62 | 3,069,631 |
| 2022-11-21 | $47.51 | $47.59 | $47.47 | $47.59 | $47.59 | 2,886,401 |
| 2022-11-18 | $47.54 | $47.58 | $47.46 | $47.47 | $47.47 | 2,959,692 |
| 2022-11-17 | $47.70 | $47.70 | $47.57 | $47.60 | $47.60 | 2,471,265 |
| 2022-11-16 | $47.76 | $47.80 | $47.73 | $47.75 | $47.75 | 2,704,311 |
| 2022-11-15 | $47.71 | $47.80 | $47.71 | $47.77 | $47.77 | 7,214,047 |
| 2022-11-14 | $47.79 | $47.80 | $47.65 | $47.68 | $47.68 | 2,650,941 |
| 2022-11-11 | $47.78 | $47.84 | $47.77 | $47.83 | $47.83 | 2,092,800 |
| 2022-11-10 | $47.69 | $47.84 | $47.69 | $47.81 | $47.81 | 2,942,456 |
| 2022-11-09 | $47.61 | $47.65 | $47.53 | $47.58 | $47.58 | 2,170,887 |
| 2022-11-08 | $47.61 | $47.67 | $47.58 | $47.63 | $47.63 | 2,219,056 |
| 2022-11-07 | $47.60 | $47.65 | $47.58 | $47.61 | $47.61 | 2,472,116 |
| 2022-11-04 | $47.52 | $47.60 | $47.50 | $47.55 | $47.55 | 13,789,701 |
| 2022-11-03 | $47.47 | $47.54 | $47.40 | $47.47 | $47.47 | 3,186,138 |
| 2022-11-02 | $47.71 | $47.90 | $47.63 | $47.68 | $47.68 | 2,244,958 |
| 2022-11-01 | $47.84 | $47.88 | $47.68 | $47.71 | $47.71 | 3,919,899 |
| 2022-10-31 | $47.72 | $47.76 | $47.67 | $47.75 | $47.75 | 4,071,368 |
| 2022-10-28 | $47.84 | $47.86 | $47.72 | $47.77 | $47.77 | 2,592,832 |
| 2022-10-27 | $47.81 | $47.89 | $47.77 | $47.86 | $47.86 | 2,469,181 |
| 2022-10-26 | $47.69 | $47.80 | $47.66 | $47.69 | $47.69 | 2,606,884 |
| 2022-10-25 | $47.72 | $47.80 | $47.69 | $47.72 | $47.72 | 2,197,097 |
| 2022-10-24 | $47.67 | $47.74 | $47.66 | $47.69 | $47.69 | 3,211,832 |
| 2022-10-21 | $47.51 | $47.72 | $47.51 | $47.69 | $47.69 | 2,444,217 |
| 2022-10-20 | $47.46 | $47.55 | $47.43 | $47.45 | $47.45 | 2,458,093 |
| 2022-10-19 | $47.47 | $47.50 | $47.43 | $47.49 | $47.49 | 2,432,671 |
| 2022-10-18 | $47.64 | $47.67 | $47.52 | $47.58 | $47.58 | 2,498,401 |
| 2022-10-17 | $47.67 | $47.67 | $47.58 | $47.59 | $47.59 | 2,623,687 |
| 2022-10-14 | $47.56 | $47.57 | $47.44 | $47.50 | $47.50 | 2,689,084 |
| 2022-10-13 | $47.36 | $47.61 | $47.35 | $47.53 | $47.53 | 4,051,731 |
| 2022-10-12 | $47.58 | $47.61 | $47.50 | $47.55 | $47.55 | 3,721,081 |
| 2022-10-11 | $47.55 | $47.64 | $47.52 | $47.55 | $47.55 | 3,841,818 |
| 2022-10-10 | $47.19 | $47.61 | $47.14 | $47.46 | $47.46 | 3,899,296 |
| 2022-10-07 | $47.49 | $47.62 | $47.49 | $47.58 | $47.58 | 5,091,227 |
| 2022-10-06 | $47.59 | $47.62 | $47.54 | $47.56 | $47.56 | 2,947,559 |
| 2022-10-05 | $47.66 | $47.66 | $47.51 | $47.61 | $47.61 | 3,816,802 |
| 2022-10-04 | $47.69 | $47.77 | $47.64 | $47.70 | $47.70 | 4,969,257 |
| 2022-10-03 | $47.38 | $47.61 | $47.37 | $47.53 | $47.53 | 8,132,964 |
| 2022-09-30 | $48.25 | $48.27 | $48.08 | $48.11 | $48.11 | 3,062,130 |
| 2022-09-29 | $48.43 | $48.48 | $48.25 | $48.26 | $48.26 | 3,287,048 |
| 2022-09-28 | $48.38 | $48.61 | $48.30 | $48.58 | $48.58 | 5,219,203 |
| 2022-09-27 | $48.31 | $48.34 | $48.14 | $48.18 | $48.18 | 4,475,255 |
| 2022-09-26 | $48.49 | $48.51 | $48.19 | $48.23 | $48.23 | 5,158,268 |
| 2022-09-23 | $48.53 | $48.63 | $48.48 | $48.53 | $48.53 | 9,411,902 |
| 2022-09-22 | $48.91 | $48.95 | $48.71 | $48.72 | $48.72 | 4,497,620 |
| 2022-09-21 | $48.99 | $49.02 | $48.77 | $48.97 | $48.97 | 2,869,743 |
| 2022-09-20 | $49.00 | $49.00 | $48.91 | $48.96 | $48.96 | 4,043,191 |
| 2022-09-19 | $49.04 | $49.06 | $48.95 | $49.02 | $49.02 | 2,711,399 |
| 2022-09-16 | $49.19 | $49.23 | $49.12 | $49.14 | $49.14 | 2,649,748 |
| 2022-09-15 | $49.29 | $49.32 | $49.18 | $49.19 | $49.19 | 2,155,372 |
| 2022-09-14 | $49.30 | $49.39 | $49.30 | $49.34 | $49.34 | 2,352,517 |
| 2022-09-13 | $49.29 | $49.34 | $49.26 | $49.32 | $49.32 | 2,744,017 |
| 2022-09-12 | $49.41 | $49.45 | $49.34 | $49.40 | $49.40 | 1,922,978 |
| 2022-09-09 | $49.40 | $49.41 | $49.34 | $49.38 | $49.38 | 2,799,888 |
| 2022-09-08 | $49.40 | $49.45 | $49.32 | $49.34 | $49.34 | 2,931,685 |
| 2022-09-07 | $49.50 | $49.51 | $49.42 | $49.47 | $49.47 | 3,949,694 |
| 2022-09-06 | $49.52 | $49.57 | $49.42 | $49.45 | $49.45 | 5,261,824 |
| 2022-09-02 | $49.63 | $49.68 | $49.55 | $49.58 | $49.58 | 2,705,837 |
| 2022-09-01 | $49.49 | $49.55 | $49.45 | $49.46 | $49.46 | 4,440,270 |
| 2022-08-31 | $49.78 | $49.80 | $49.56 | $49.57 | $49.57 | 3,226,263 |
| 2022-08-30 | $49.89 | $49.91 | $49.80 | $49.81 | $49.81 | 2,356,806 |
| 2022-08-29 | $49.93 | $49.96 | $49.90 | $49.92 | $49.92 | 2,814,118 |
| 2022-08-26 | $50.14 | $50.15 | $49.99 | $50.00 | $50.00 | 3,117,181 |
| 2022-08-25 | $50.18 | $50.18 | $50.09 | $50.11 | $50.11 | 2,825,767 |
| 2022-08-24 | $50.05 | $50.12 | $50.02 | $50.11 | $50.11 | 1,820,275 |
| 2022-08-23 | $49.95 | $50.11 | $49.95 | $50.05 | $50.05 | 6,335,232 |
| 2022-08-22 | $49.96 | $49.96 | $49.90 | $49.93 | $49.93 | 2,152,216 |
| 2022-08-19 | $49.97 | $50.01 | $49.94 | $49.99 | $49.99 | 2,662,710 |
| 2022-08-18 | $49.93 | $50.03 | $49.89 | $49.97 | $49.97 | 2,752,146 |
| 2022-08-17 | $49.91 | $49.93 | $49.84 | $49.88 | $49.88 | 2,751,892 |
| 2022-08-16 | $50.00 | $50.00 | $49.89 | $49.92 | $49.92 | 2,251,974 |
| 2022-08-15 | $49.95 | $50.00 | $49.94 | $49.98 | $49.98 | 2,024,029 |
| 2022-08-12 | $49.96 | $49.99 | $49.91 | $49.99 | $49.99 | 1,995,128 |
| 2022-08-11 | $49.96 | $50.00 | $49.88 | $49.88 | $49.88 | 1,905,809 |
| 2022-08-10 | $49.87 | $49.93 | $49.86 | $49.88 | $49.88 | 3,007,472 |
| 2022-08-09 | $49.89 | $49.94 | $49.85 | $49.87 | $49.87 | 2,086,165 |
| 2022-08-08 | $49.87 | $49.94 | $49.86 | $49.92 | $49.92 | 2,082,482 |
| 2022-08-05 | $49.81 | $49.88 | $49.79 | $49.80 | $49.80 | 1,626,492 |
| 2022-08-04 | $50.09 | $50.09 | $50.02 | $50.09 | $50.09 | 2,505,299 |
| 2022-08-03 | $50.03 | $50.09 | $49.94 | $50.05 | $50.05 | 2,170,668 |
| 2022-08-02 | $50.24 | $50.30 | $49.99 | $50.02 | $50.02 | 9,264,303 |
| 2022-08-01 | $50.30 | $50.34 | $50.26 | $50.29 | $50.29 | 2,774,062 |
| 2022-07-29 | $50.27 | $50.38 | $50.26 | $50.34 | $50.34 | 3,610,958 |
| 2022-07-28 | $50.26 | $50.26 | $50.12 | $50.22 | $50.22 | 2,680,789 |
| 2022-07-27 | $49.84 | $50.03 | $49.84 | $49.98 | $49.98 | 2,085,871 |
| 2022-07-26 | $49.98 | $49.98 | $49.81 | $49.81 | $49.81 | 1,984,611 |
| 2022-07-25 | $49.83 | $49.88 | $49.81 | $49.84 | $49.84 | 2,928,098 |
| 2022-07-22 | $49.77 | $49.88 | $49.77 | $49.82 | $49.82 | 6,035,305 |
| 2022-07-21 | $49.59 | $49.67 | $49.56 | $49.66 | $49.66 | 3,078,467 |
| 2022-07-20 | $49.65 | $49.65 | $49.52 | $49.52 | $49.52 | 2,457,988 |
| 2022-07-19 | $49.57 | $49.63 | $49.54 | $49.55 | $49.55 | 2,464,361 |
| 2022-07-18 | $49.54 | $49.61 | $49.53 | $49.56 | $49.56 | 2,218,592 |
| 2022-07-15 | $49.34 | $49.51 | $49.34 | $49.47 | $49.47 | 3,446,275 |
| 2022-07-14 | $49.20 | $49.35 | $49.17 | $49.33 | $49.33 | 4,921,396 |
| 2022-07-13 | $49.33 | $49.49 | $49.31 | $49.32 | $49.32 | 3,589,050 |
| 2022-07-12 | $49.39 | $49.43 | $49.31 | $49.31 | $49.31 | 4,148,082 |
| 2022-07-11 | $49.47 | $49.52 | $49.42 | $49.45 | $49.45 | 3,598,587 |
| 2022-07-08 | $49.46 | $49.47 | $49.36 | $49.45 | $49.45 | 4,765,854 |
| 2022-07-07 | $49.51 | $49.52 | $49.37 | $49.39 | $49.39 | 4,815,261 |
| 2022-07-06 | $49.63 | $49.66 | $49.39 | $49.41 | $49.41 | 3,532,865 |
| 2022-07-05 | $49.85 | $49.89 | $49.64 | $49.64 | $49.64 | 3,342,147 |
| 2022-07-01 | $49.73 | $49.91 | $49.71 | $49.84 | $49.84 | 4,514,832 |
| 2022-06-30 | $50.26 | $50.27 | $50.12 | $50.12 | $49.44 | 3,597,704 |
| 2022-06-29 | $50.20 | $50.26 | $50.09 | $50.14 | $49.46 | 2,478,886 |
| 2022-06-28 | $50.28 | $50.30 | $50.18 | $50.21 | $49.53 | 2,771,687 |
| 2022-06-27 | $50.40 | $50.42 | $50.27 | $50.27 | $49.59 | 3,420,237 |
| 2022-06-24 | $50.38 | $50.48 | $50.38 | $50.45 | $49.77 | 2,883,641 |
| 2022-06-23 | $50.38 | $50.47 | $50.31 | $50.33 | $49.65 | 3,258,251 |
| 2022-06-22 | $50.24 | $50.31 | $50.21 | $50.25 | $49.57 | 3,940,548 |
| 2022-06-21 | $50.29 | $50.31 | $50.16 | $50.16 | $49.48 | 3,541,779 |
| 2022-06-17 | $50.29 | $50.33 | $50.12 | $50.22 | $49.54 | 6,343,580 |
| 2022-06-16 | $50.13 | $50.36 | $50.02 | $50.30 | $49.62 | 4,393,660 |
| 2022-06-15 | $50.12 | $50.51 | $50.06 | $50.38 | $49.70 | 4,196,852 |
| 2022-06-14 | $50.37 | $50.41 | $49.97 | $50.05 | $49.37 | 6,993,652 |
| 2022-06-13 | $50.63 | $50.67 | $50.47 | $50.55 | $49.86 | 6,371,990 |
| 2022-06-10 | $50.91 | $50.94 | $50.85 | $50.88 | $50.19 | 5,381,799 |
| 2022-06-09 | $50.90 | $50.94 | $50.85 | $50.93 | $50.24 | 4,414,108 |
| 2022-06-08 | $50.90 | $50.95 | $50.87 | $50.91 | $50.22 | 1,897,453 |
| 2022-06-07 | $50.85 | $50.92 | $50.85 | $50.90 | $50.21 | 2,269,993 |
| 2022-06-06 | $50.92 | $50.93 | $50.84 | $50.87 | $50.18 | 2,453,062 |
| 2022-06-03 | $50.84 | $50.98 | $50.83 | $50.95 | $50.26 | 2,457,120 |
| 2022-06-02 | $50.88 | $50.89 | $50.82 | $50.89 | $50.20 | 2,306,115 |
| 2022-06-01 | $50.90 | $50.90 | $50.76 | $50.78 | $50.09 | 3,636,022 |
| 2022-05-31 | $51.03 | $51.03 | $50.90 | $50.94 | $50.25 | 2,992,213 |
| 2022-05-27 | $51.01 | $51.06 | $51.00 | $51.06 | $50.37 | 2,465,725 |
| 2022-05-26 | $51.02 | $51.04 | $50.93 | $50.99 | $50.30 | 2,759,906 |
| 2022-05-25 | $50.87 | $50.87 | $50.75 | $50.83 | $50.14 | 4,356,511 |
| 2022-05-24 | $50.65 | $50.81 | $50.65 | $50.77 | $50.08 | 2,494,686 |
| 2022-05-23 | $50.69 | $50.71 | $50.64 | $50.67 | $49.98 | 3,193,933 |
| 2022-05-20 | $50.71 | $50.73 | $50.64 | $50.71 | $50.02 | 3,211,604 |
| 2022-05-19 | $50.70 | $50.77 | $50.59 | $50.69 | $50.00 | 3,984,963 |
| 2022-05-18 | $50.71 | $50.73 | $50.62 | $50.69 | $50.00 | 3,990,900 |
| 2022-05-17 | $50.69 | $50.69 | $50.56 | $50.59 | $49.90 | 3,136,826 |
| 2022-05-16 | $50.67 | $50.72 | $50.65 | $50.71 | $50.02 | 3,806,666 |
| 2022-05-13 | $50.46 | $50.62 | $50.40 | $50.61 | $49.92 | 3,606,234 |
| 2022-05-12 | $50.54 | $50.56 | $50.37 | $50.43 | $49.75 | 3,828,727 |
| 2022-05-11 | $50.30 | $50.48 | $50.22 | $50.45 | $49.77 | 4,694,540 |
| 2022-05-10 | $50.36 | $50.42 | $50.22 | $50.24 | $49.56 | 6,381,298 |
| 2022-05-09 | $50.53 | $50.56 | $50.41 | $50.41 | $49.73 | 6,246,280 |
| 2022-05-06 | $50.46 | $50.58 | $50.41 | $50.53 | $49.85 | 6,037,469 |
| 2022-05-05 | $50.55 | $50.57 | $50.38 | $50.46 | $49.78 | 4,242,162 |
| 2022-05-04 | $50.44 | $50.72 | $50.32 | $50.66 | $49.97 | 4,904,562 |
| 2022-05-03 | $50.54 | $50.62 | $50.44 | $50.45 | $49.77 | 4,693,846 |
| 2022-05-02 | $50.64 | $50.65 | $50.40 | $50.42 | $49.74 | 6,754,381 |
| 2022-04-29 | $50.86 | $50.90 | $50.64 | $50.67 | $49.98 | 4,917,044 |
| 2022-04-28 | $50.79 | $50.89 | $50.75 | $50.88 | $50.19 | 2,869,538 |
| 2022-04-27 | $50.80 | $50.81 | $50.71 | $50.76 | $50.07 | 3,789,683 |
| 2022-04-26 | $50.73 | $50.77 | $50.67 | $50.74 | $50.05 | 3,334,793 |
| 2022-04-25 | $50.73 | $50.78 | $50.65 | $50.68 | $49.99 | 5,090,247 |
| 2022-04-22 | $50.71 | $50.80 | $50.68 | $50.71 | $50.02 | 3,876,868 |
| 2022-04-21 | $50.66 | $50.76 | $50.52 | $50.76 | $50.07 | 3,609,979 |
| 2022-04-20 | $50.54 | $50.64 | $50.52 | $50.64 | $49.95 | 4,317,105 |
| 2022-04-19 | $50.59 | $50.62 | $50.51 | $50.54 | $49.85 | 3,264,051 |
| 2022-04-18 | $50.69 | $50.70 | $50.64 | $50.65 | $49.96 | 3,071,680 |
| 2022-04-14 | $50.58 | $50.69 | $50.57 | $50.66 | $49.97 | 2,811,557 |
| 2022-04-13 | $50.68 | $50.75 | $50.61 | $50.63 | $49.94 | 3,518,016 |
| 2022-04-12 | $50.64 | $50.74 | $50.63 | $50.64 | $49.95 | 3,760,940 |
| 2022-04-11 | $50.41 | $50.58 | $50.41 | $50.57 | $49.88 | 4,127,858 |
| 2022-04-08 | $50.41 | $50.54 | $50.41 | $50.53 | $49.85 | 2,484,478 |
| 2022-04-07 | $50.47 | $50.50 | $50.39 | $50.45 | $49.77 | 4,393,120 |
| 2022-04-06 | $50.46 | $50.47 | $50.27 | $50.39 | $49.71 | 5,542,768 |
| 2022-04-05 | $50.56 | $50.60 | $50.41 | $50.45 | $49.77 | 4,511,053 |
| 2022-04-04 | $50.56 | $50.61 | $50.54 | $50.55 | $49.86 | 4,863,156 |
| 2022-04-01 | $50.58 | $50.64 | $50.51 | $50.54 | $49.85 | 4,869,900 |
| 2022-03-31 | $51.31 | $51.39 | $51.19 | $51.21 | $50.03 | 4,978,599 |
| 2022-03-30 | $51.35 | $51.42 | $51.31 | $51.39 | $50.21 | 4,490,081 |
| 2022-03-29 | $51.29 | $51.37 | $51.25 | $51.28 | $50.10 | 4,642,722 |
| 2022-03-28 | $51.56 | $51.58 | $51.44 | $51.45 | $50.27 | 3,135,509 |
| 2022-03-25 | $51.64 | $51.70 | $51.57 | $51.59 | $50.41 | 8,380,385 |
| 2022-03-24 | $51.85 | $51.90 | $51.72 | $51.77 | $50.58 | 3,483,238 |
| 2022-03-23 | $51.66 | $51.87 | $51.66 | $51.87 | $50.68 | 3,148,581 |
| 2022-03-22 | $51.70 | $51.71 | $51.57 | $51.59 | $50.41 | 3,442,929 |
| 2022-03-21 | $51.76 | $51.85 | $51.62 | $51.69 | $50.50 | 4,578,981 |
| 2022-03-18 | $51.81 | $51.97 | $51.77 | $51.82 | $50.63 | 2,826,260 |
| 2022-03-17 | $51.63 | $51.93 | $51.63 | $51.92 | $50.73 | 2,449,512 |
| 2022-03-16 | $51.69 | $51.73 | $51.33 | $51.52 | $50.34 | 3,956,511 |
| 2022-03-15 | $51.86 | $51.87 | $51.73 | $51.75 | $50.56 | 5,111,162 |
| 2022-03-14 | $51.97 | $51.97 | $51.85 | $51.87 | $50.68 | 4,311,757 |
| 2022-03-11 | $52.00 | $52.11 | $51.97 | $52.11 | $50.91 | 2,457,288 |
| 2022-03-10 | $51.79 | $51.98 | $51.70 | $51.94 | $50.75 | 3,573,845 |
| 2022-03-09 | $51.86 | $51.89 | $51.71 | $51.83 | $50.64 | 4,528,923 |
| 2022-03-08 | $52.07 | $52.11 | $51.92 | $52.07 | $50.87 | 5,379,226 |
| 2022-03-07 | $51.82 | $51.98 | $51.80 | $51.97 | $50.78 | 6,090,590 |
| 2022-03-04 | $51.75 | $51.95 | $51.75 | $51.83 | $50.64 | 2,637,709 |
| 2022-03-03 | $51.76 | $51.80 | $51.63 | $51.64 | $50.45 | 3,412,731 |
| 2022-03-02 | $51.87 | $51.90 | $51.75 | $51.77 | $50.58 | 6,892,749 |
| 2022-03-01 | $51.78 | $52.00 | $51.77 | $51.89 | $50.70 | 6,265,733 |
| 2022-02-28 | $51.46 | $51.65 | $51.46 | $51.60 | $50.41 | 4,348,169 |
| 2022-02-25 | $51.26 | $51.29 | $51.19 | $51.28 | $50.10 | 3,300,554 |
| 2022-02-24 | $51.61 | $51.68 | $51.32 | $51.36 | $50.18 | 6,161,619 |
| 2022-02-23 | $51.06 | $51.23 | $51.04 | $51.20 | $50.02 | 2,768,360 |
| 2022-02-22 | $51.04 | $51.10 | $51.02 | $51.08 | $49.91 | 2,920,865 |
| 2022-02-18 | $51.01 | $51.03 | $50.99 | $51.01 | $49.84 | 2,082,442 |
| 2022-02-17 | $50.90 | $51.02 | $50.84 | $50.98 | $49.81 | 2,902,546 |
| 2022-02-16 | $50.88 | $50.95 | $50.86 | $50.87 | $49.70 | 2,172,033 |
| 2022-02-15 | $50.85 | $50.88 | $50.80 | $50.82 | $49.65 | 2,915,161 |
| 2022-02-14 | $50.78 | $50.96 | $50.75 | $50.92 | $49.75 | 4,084,936 |
| 2022-02-11 | $50.79 | $50.89 | $50.69 | $50.88 | $49.71 | 5,693,504 |
| 2022-02-10 | $50.70 | $50.80 | $50.59 | $50.60 | $49.44 | 3,655,709 |
| 2022-02-09 | $50.74 | $50.75 | $50.69 | $50.72 | $49.56 | 2,891,438 |
| 2022-02-08 | $50.68 | $50.74 | $50.67 | $50.69 | $49.53 | 2,756,711 |
| 2022-02-07 | $50.78 | $50.79 | $50.67 | $50.75 | $49.58 | 27,456,083 |
| 2022-02-04 | $50.82 | $50.82 | $50.74 | $50.78 | $49.61 | 4,311,728 |
| 2022-02-03 | $50.92 | $50.93 | $50.85 | $50.87 | $49.70 | 2,867,892 |
| 2022-02-02 | $50.97 | $51.02 | $50.95 | $51.00 | $49.83 | 2,974,061 |
| 2022-02-01 | $51.03 | $51.03 | $50.94 | $50.94 | $49.77 | 3,968,431 |
| 2022-01-31 | $51.00 | $51.06 | $50.99 | $51.06 | $49.89 | 4,142,263 |
| 2022-01-28 | $50.96 | $51.03 | $50.96 | $51.01 | $49.84 | 2,916,635 |
| 2022-01-27 | $50.93 | $50.94 | $50.86 | $50.91 | $49.74 | 5,212,011 |
| 2022-01-26 | $51.11 | $51.17 | $50.91 | $50.94 | $49.77 | 4,819,776 |
| 2022-01-25 | $51.07 | $51.15 | $51.06 | $51.08 | $49.91 | 5,565,391 |
| 2022-01-24 | $51.01 | $51.11 | $50.99 | $51.10 | $49.93 | 5,723,732 |
| 2022-01-21 | $50.99 | $51.03 | $50.95 | $51.00 | $49.83 | 3,080,527 |
| 2022-01-20 | $51.00 | $51.05 | $50.93 | $50.94 | $49.77 | 4,342,234 |
| 2022-01-19 | $50.96 | $50.99 | $50.92 | $50.93 | $49.76 | 3,571,055 |
| 2022-01-18 | $51.02 | $51.02 | $50.96 | $50.96 | $49.79 | 3,513,979 |
| 2022-01-14 | $51.11 | $51.12 | $51.06 | $51.07 | $49.90 | 2,871,046 |
| 2022-01-13 | $51.11 | $51.19 | $51.09 | $51.13 | $49.96 | 3,659,055 |
| 2022-01-12 | $51.22 | $51.24 | $51.12 | $51.12 | $49.95 | 2,608,594 |
| 2022-01-11 | $51.09 | $51.25 | $51.05 | $51.25 | $50.07 | 5,173,105 |
| 2022-01-10 | $51.05 | $51.07 | $51.00 | $51.07 | $49.90 | 4,022,730 |
| 2022-01-07 | $51.10 | $51.13 | $51.03 | $51.06 | $49.89 | 3,422,327 |
| 2022-01-06 | $51.12 | $51.13 | $51.00 | $51.08 | $49.91 | 4,054,076 |
| 2022-01-05 | $51.35 | $51.35 | $51.18 | $51.20 | $50.02 | 4,045,809 |
| 2022-01-04 | $51.39 | $51.41 | $51.31 | $51.35 | $50.17 | 2,956,114 |
| 2022-01-03 | $51.32 | $51.39 | $51.29 | $51.37 | $50.19 | 4,110,890 |
| 2021-12-31 | $51.39 | $51.40 | $51.34 | $51.40 | $50.22 | 4,528,346 |
| 2021-12-30 | $51.37 | $51.40 | $51.35 | $51.40 | $50.22 | 4,825,209 |
| 2021-12-29 | $51.24 | $51.36 | $51.24 | $51.35 | $50.17 | 5,030,183 |
| 2021-12-28 | $51.28 | $51.32 | $51.24 | $51.26 | $50.08 | 4,241,144 |
| 2021-12-27 | $51.17 | $51.23 | $51.16 | $51.23 | $50.05 | 5,779,581 |
| 2021-12-23 | $51.19 | $51.21 | $51.15 | $51.18 | $50.00 | 4,064,050 |
| 2021-12-22 | $52.08 | $52.22 | $52.06 | $52.16 | $50.03 | 3,999,631 |
| 2021-12-21 | $52.09 | $52.09 | $52.06 | $52.08 | $49.95 | 3,793,735 |
| 2021-12-20 | $52.07 | $52.10 | $52.06 | $52.09 | $49.96 | 4,142,378 |
| 2021-12-17 | $52.12 | $52.13 | $52.06 | $52.08 | $49.95 | 2,865,146 |
| 2021-12-16 | $52.15 | $52.17 | $52.05 | $52.14 | $50.01 | 3,271,098 |
| 2021-12-15 | $51.97 | $52.06 | $51.83 | $52.06 | $49.93 | 2,668,089 |
| 2021-12-14 | $52.05 | $52.05 | $51.96 | $51.98 | $49.85 | 2,854,545 |
| 2021-12-13 | $52.11 | $52.17 | $52.08 | $52.08 | $49.95 | 2,640,318 |
| 2021-12-10 | $52.07 | $52.15 | $52.04 | $52.11 | $49.98 | 2,366,905 |
| 2021-12-09 | $52.26 | $52.27 | $52.09 | $52.11 | $49.98 | 2,240,410 |
| 2021-12-08 | $52.22 | $52.26 | $52.20 | $52.25 | $50.11 | 2,818,620 |
| 2021-12-07 | $52.19 | $52.21 | $52.17 | $52.20 | $50.06 | 2,538,265 |
| 2021-12-06 | $52.18 | $52.20 | $52.12 | $52.13 | $50.00 | 4,283,832 |
| 2021-12-03 | $52.07 | $52.17 | $52.05 | $52.13 | $50.00 | 2,934,162 |
| 2021-12-02 | $51.99 | $52.06 | $51.97 | $52.06 | $49.93 | 3,104,245 |
| 2021-12-01 | $52.10 | $52.14 | $51.96 | $52.03 | $49.90 | 3,985,256 |
| 2021-11-30 | $52.38 | $52.39 | $52.11 | $52.12 | $49.99 | 4,110,635 |
| 2021-11-29 | $52.36 | $52.39 | $52.30 | $52.32 | $50.18 | 2,797,559 |
| 2021-11-26 | $52.25 | $52.36 | $52.24 | $52.32 | $50.18 | 1,299,952 |
| 2021-11-24 | $52.25 | $52.35 | $52.21 | $52.33 | $50.19 | 2,604,744 |
| 2021-11-23 | $52.19 | $52.26 | $52.15 | $52.26 | $50.12 | 2,504,545 |
| 2021-11-22 | $52.15 | $52.27 | $52.13 | $52.22 | $50.08 | 3,322,916 |
| 2021-11-19 | $52.53 | $52.57 | $52.36 | $52.37 | $50.23 | 2,792,479 |
| 2021-11-18 | $52.60 | $52.62 | $52.50 | $52.50 | $50.35 | 3,269,064 |
| 2021-11-17 | $52.56 | $52.62 | $52.53 | $52.61 | $50.46 | 2,775,193 |
| 2021-11-16 | $52.57 | $52.60 | $52.54 | $52.56 | $50.41 | 3,430,289 |
| 2021-11-15 | $52.44 | $52.55 | $52.42 | $52.50 | $50.35 | 2,999,055 |
| 2021-11-12 | $52.37 | $52.50 | $52.36 | $52.41 | $50.27 | 3,130,233 |
| 2021-11-11 | $52.37 | $52.37 | $52.32 | $52.34 | $50.20 | 2,142,895 |
| 2021-11-10 | $52.44 | $52.46 | $52.30 | $52.34 | $50.20 | 3,770,551 |
| 2021-11-09 | $52.27 | $52.32 | $52.23 | $52.32 | $50.18 | 7,791,916 |
| 2021-11-08 | $52.24 | $52.24 | $52.19 | $52.22 | $50.08 | 2,443,993 |
| 2021-11-05 | $52.17 | $52.22 | $52.15 | $52.19 | $50.05 | 2,400,980 |
| 2021-11-04 | $52.18 | $52.22 | $52.13 | $52.17 | $50.03 | 2,892,540 |
| 2021-11-03 | $51.97 | $52.08 | $51.92 | $52.06 | $49.93 | 2,680,079 |
| 2021-11-02 | $52.06 | $52.07 | $51.99 | $52.05 | $49.92 | 2,629,097 |
| 2021-11-01 | $52.09 | $52.09 | $51.95 | $52.00 | $49.87 | 2,265,136 |
| 2021-10-29 | $51.94 | $52.09 | $51.90 | $52.07 | $49.94 | 3,014,564 |
| 2021-10-28 | $52.09 | $52.16 | $52.01 | $52.06 | $49.93 | 3,150,824 |
| 2021-10-27 | $52.19 | $52.22 | $52.13 | $52.21 | $50.07 | 3,097,924 |
| 2021-10-26 | $52.15 | $52.20 | $52.14 | $52.19 | $50.05 | 2,565,087 |
| 2021-10-25 | $52.09 | $52.17 | $52.08 | $52.17 | $50.03 | 3,365,682 |
| 2021-10-22 | $52.07 | $52.09 | $51.98 | $52.06 | $49.93 | 2,583,833 |
| 2021-10-21 | $51.97 | $52.06 | $51.96 | $52.04 | $49.91 | 2,631,434 |
| 2021-10-20 | $51.89 | $52.01 | $51.88 | $51.98 | $49.85 | 2,534,645 |
| 2021-10-19 | $51.85 | $51.89 | $51.84 | $51.88 | $49.76 | 1,765,086 |
| 2021-10-18 | $51.88 | $51.88 | $51.82 | $51.84 | $49.72 | 1,855,818 |
| 2021-10-15 | $51.97 | $51.97 | $51.91 | $51.92 | $49.80 | 2,053,595 |
| 2021-10-14 | $51.98 | $51.98 | $51.93 | $51.94 | $49.81 | 2,325,731 |
| 2021-10-13 | $51.85 | $51.91 | $51.84 | $51.90 | $49.78 | 2,547,107 |
| 2021-10-12 | $51.86 | $51.89 | $51.81 | $51.84 | $49.72 | 2,137,055 |
| 2021-10-11 | $51.88 | $51.90 | $51.86 | $51.88 | $49.76 | 1,818,510 |
| 2021-10-08 | $51.92 | $51.92 | $51.86 | $51.88 | $49.76 | 1,597,726 |
| 2021-10-07 | $51.83 | $51.88 | $51.80 | $51.88 | $49.76 | 2,663,267 |
| 2021-10-06 | $51.86 | $51.86 | $51.83 | $51.85 | $49.73 | 2,751,711 |
| 2021-10-05 | $51.88 | $51.91 | $51.85 | $51.90 | $49.78 | 3,326,067 |
| 2021-10-04 | $51.79 | $51.82 | $51.78 | $51.82 | $49.70 | 2,050,306 |
| 2021-10-01 | $51.76 | $51.81 | $51.74 | $51.80 | $49.68 | 1,958,144 |
| 2021-09-30 | $52.56 | $52.61 | $52.55 | $52.58 | $49.59 | 2,376,781 |
| 2021-09-29 | $52.59 | $52.59 | $52.56 | $52.59 | $49.60 | 2,085,708 |
| 2021-09-28 | $52.58 | $52.60 | $52.55 | $52.57 | $49.58 | 2,644,116 |
| 2021-09-27 | $52.55 | $52.58 | $52.52 | $52.56 | $49.57 | 2,450,478 |
| 2021-09-24 | $52.49 | $52.54 | $52.47 | $52.52 | $49.53 | 1,857,574 |
| 2021-09-23 | $52.51 | $52.55 | $52.47 | $52.53 | $49.54 | 1,868,924 |
| 2021-09-22 | $52.62 | $52.62 | $52.51 | $52.52 | $49.53 | 1,884,367 |
| 2021-09-21 | $52.66 | $52.66 | $52.61 | $52.62 | $49.63 | 2,247,833 |
| 2021-09-20 | $52.64 | $52.66 | $52.61 | $52.63 | $49.64 | 1,999,135 |
| 2021-09-17 | $52.71 | $52.72 | $52.65 | $52.66 | $49.67 | 2,083,184 |
| 2021-09-16 | $52.74 | $52.74 | $52.71 | $52.73 | $49.73 | 1,230,516 |
| 2021-09-15 | $52.75 | $52.77 | $52.73 | $52.75 | $49.75 | 1,471,303 |
| 2021-09-14 | $52.68 | $52.72 | $52.68 | $52.72 | $49.72 | 1,651,947 |
| 2021-09-13 | $52.79 | $52.80 | $52.73 | $52.75 | $49.75 | 1,724,080 |
| 2021-09-10 | $52.82 | $52.82 | $52.75 | $52.76 | $49.76 | 1,679,831 |
| 2021-09-09 | $52.74 | $52.80 | $52.74 | $52.80 | $49.80 | 1,652,314 |
| 2021-09-08 | $52.70 | $52.76 | $52.69 | $52.74 | $49.74 | 2,325,293 |
| 2021-09-07 | $52.64 | $52.67 | $52.63 | $52.66 | $49.67 | 2,134,030 |
| 2021-09-03 | $52.67 | $52.69 | $52.67 | $52.68 | $49.69 | 1,144,035 |
| 2021-09-02 | $52.63 | $52.67 | $52.62 | $52.66 | $49.67 | 1,280,402 |
| 2021-09-01 | $52.56 | $52.62 | $52.53 | $52.62 | $49.63 | 2,222,884 |
| 2021-08-31 | $52.63 | $52.64 | $52.59 | $52.61 | $49.62 | 1,774,301 |
| 2021-08-30 | $52.69 | $52.69 | $52.62 | $52.66 | $49.67 | 2,893,535 |
| 2021-08-27 | $52.49 | $52.65 | $52.47 | $52.64 | $49.65 | 1,287,932 |
| 2021-08-26 | $52.49 | $52.49 | $52.46 | $52.48 | $49.50 | 1,319,374 |
| 2021-08-25 | $52.44 | $52.49 | $52.43 | $52.49 | $49.51 | 1,482,112 |
| 2021-08-24 | $52.39 | $52.43 | $52.39 | $52.42 | $49.44 | 1,744,663 |
| 2021-08-23 | $52.34 | $52.37 | $52.32 | $52.37 | $49.39 | 2,962,017 |
| 2021-08-20 | $52.32 | $52.35 | $52.26 | $52.27 | $49.30 | 1,876,638 |
| 2021-08-19 | $52.35 | $52.38 | $52.33 | $52.36 | $49.38 | 1,612,975 |
| 2021-08-18 | $52.45 | $52.45 | $52.36 | $52.39 | $49.41 | 2,138,193 |
| 2021-08-17 | $52.50 | $52.51 | $52.44 | $52.45 | $49.47 | 1,431,666 |
| 2021-08-16 | $52.45 | $52.49 | $52.44 | $52.49 | $49.51 | 1,627,769 |
| 2021-08-13 | $52.45 | $52.48 | $52.44 | $52.45 | $49.47 | 1,506,619 |
| 2021-08-12 | $52.46 | $52.47 | $52.42 | $52.43 | $49.45 | 1,716,824 |
| 2021-08-11 | $52.38 | $52.46 | $52.36 | $52.45 | $49.47 | 1,734,830 |
| 2021-08-10 | $52.37 | $52.40 | $52.35 | $52.38 | $49.40 | 1,578,344 |
| 2021-08-09 | $52.36 | $52.38 | $52.33 | $52.35 | $49.37 | 1,417,229 |
| 2021-08-06 | $52.36 | $52.40 | $52.33 | $52.39 | $49.41 | 1,633,313 |
| 2021-08-05 | $52.41 | $52.44 | $52.37 | $52.41 | $49.43 | 1,528,210 |
| 2021-08-04 | $52.56 | $52.58 | $52.48 | $52.50 | $49.52 | 1,614,137 |
| 2021-08-03 | $52.50 | $52.59 | $52.49 | $52.59 | $49.60 | 1,546,839 |
| 2021-08-02 | $52.61 | $52.62 | $52.55 | $52.56 | $49.57 | 1,785,346 |
| 2021-07-30 | $52.59 | $52.63 | $52.57 | $52.61 | $49.62 | 3,542,729 |
| 2021-07-29 | $52.58 | $52.61 | $52.55 | $52.57 | $49.58 | 1,742,302 |
| 2021-07-28 | $52.53 | $52.60 | $52.43 | $52.60 | $49.61 | 2,053,402 |
| 2021-07-27 | $52.51 | $52.52 | $52.46 | $52.51 | $49.53 | 1,991,848 |
| 2021-07-26 | $52.45 | $52.53 | $52.43 | $52.53 | $49.54 | 1,944,452 |
| 2021-07-23 | $52.34 | $52.43 | $52.32 | $52.42 | $49.44 | 2,587,895 |
| 2021-07-22 | $52.25 | $52.31 | $52.23 | $52.29 | $49.32 | 1,954,371 |
| 2021-07-21 | $52.22 | $52.27 | $52.21 | $52.24 | $49.27 | 1,937,914 |
| 2021-07-20 | $52.19 | $52.23 | $52.18 | $52.21 | $49.24 | 2,303,935 |
| 2021-07-19 | $52.27 | $52.28 | $52.16 | $52.17 | $49.20 | 2,153,397 |
| 2021-07-16 | $52.27 | $52.30 | $52.26 | $52.28 | $49.31 | 1,679,353 |
| 2021-07-15 | $52.26 | $52.28 | $52.24 | $52.27 | $49.30 | 2,490,010 |
| 2021-07-14 | $52.27 | $52.28 | $52.21 | $52.23 | $49.26 | 1,503,145 |
| 2021-07-13 | $52.19 | $52.23 | $52.15 | $52.21 | $49.24 | 1,562,931 |
| 2021-07-12 | $52.04 | $52.10 | $52.03 | $52.09 | $49.13 | 1,344,967 |
| 2021-07-09 | $52.04 | $52.05 | $52.01 | $52.05 | $49.09 | 924,457 |
| 2021-07-08 | $51.99 | $52.01 | $51.96 | $52.01 | $49.05 | 2,101,724 |
| 2021-07-07 | $52.03 | $52.04 | $51.99 | $52.00 | $49.04 | 1,809,322 |
| 2021-07-06 | $52.01 | $52.06 | $52.01 | $52.02 | $49.06 | 2,156,341 |
| 2021-07-02 | $51.95 | $52.05 | $51.94 | $52.05 | $49.09 | 1,914,778 |
| 2021-07-01 | $51.95 | $51.96 | $51.90 | $51.92 | $48.97 | 3,110,705 |
| 2021-06-30 | $52.37 | $52.41 | $52.36 | $52.41 | $48.98 | 2,207,924 |
| 2021-06-29 | $52.34 | $52.37 | $52.33 | $52.37 | $48.94 | 2,142,983 |
| 2021-06-28 | $52.34 | $52.35 | $52.31 | $52.33 | $48.90 | 2,376,012 |
| 2021-06-25 | $52.30 | $52.32 | $52.27 | $52.32 | $48.89 | 1,846,822 |
| 2021-06-24 | $52.32 | $52.33 | $52.27 | $52.29 | $48.87 | 1,442,098 |
| 2021-06-23 | $52.33 | $52.35 | $52.29 | $52.32 | $48.89 | 1,897,527 |
| 2021-06-22 | $52.23 | $52.31 | $52.22 | $52.31 | $48.88 | 1,808,877 |
| 2021-06-21 | $52.12 | $52.18 | $52.10 | $52.17 | $48.75 | 1,700,642 |
| 2021-06-18 | $52.11 | $52.14 | $52.05 | $52.13 | $48.72 | 1,726,086 |
| 2021-06-17 | $52.07 | $52.21 | $52.02 | $52.20 | $48.78 | 2,867,296 |
| 2021-06-16 | $52.35 | $52.43 | $52.10 | $52.11 | $48.70 | 2,347,150 |
| 2021-06-15 | $52.33 | $52.39 | $52.32 | $52.37 | $48.94 | 2,341,216 |
| 2021-06-14 | $52.31 | $52.32 | $52.26 | $52.30 | $48.87 | 1,709,764 |
| 2021-06-11 | $52.42 | $52.42 | $52.30 | $52.32 | $48.89 | 1,495,168 |
| 2021-06-10 | $52.33 | $52.42 | $52.31 | $52.40 | $48.97 | 1,820,084 |
| 2021-06-09 | $52.36 | $52.37 | $52.27 | $52.28 | $48.86 | 2,615,625 |
| 2021-06-08 | $52.40 | $52.40 | $52.35 | $52.36 | $48.93 | 1,382,324 |
| 2021-06-07 | $52.43 | $52.45 | $52.39 | $52.39 | $48.96 | 2,041,006 |
| 2021-06-04 | $52.45 | $52.46 | $52.41 | $52.43 | $49.00 | 1,474,367 |
| 2021-06-03 | $52.39 | $52.39 | $52.35 | $52.36 | $48.93 | 1,730,506 |
| 2021-06-02 | $52.45 | $52.46 | $52.41 | $52.44 | $49.01 | 1,672,559 |
| 2021-06-01 | $52.41 | $52.44 | $52.40 | $52.44 | $49.01 | 3,415,601 |
| 2021-05-28 | $52.38 | $52.40 | $52.36 | $52.39 | $48.96 | 7,648,333 |
| 2021-05-27 | $52.32 | $52.37 | $52.32 | $52.37 | $48.94 | 1,716,157 |
| 2021-05-26 | $52.41 | $52.41 | $52.34 | $52.37 | $48.94 | 1,988,878 |
| 2021-05-25 | $52.41 | $52.43 | $52.40 | $52.42 | $48.99 | 1,747,232 |
| 2021-05-24 | $52.34 | $52.40 | $52.32 | $52.39 | $48.96 | 1,481,693 |
| 2021-05-21 | $52.27 | $52.31 | $52.25 | $52.31 | $48.88 | 1,588,452 |
| 2021-05-20 | $52.23 | $52.25 | $52.21 | $52.24 | $48.82 | 1,782,728 |
| 2021-05-19 | $52.38 | $52.41 | $52.24 | $52.24 | $48.82 | 2,387,849 |
| 2021-05-18 | $52.44 | $52.45 | $52.43 | $52.44 | $49.01 | 2,305,238 |
| 2021-05-17 | $52.35 | $52.44 | $52.34 | $52.44 | $49.01 | 2,068,294 |
| 2021-05-14 | $52.25 | $52.36 | $52.25 | $52.35 | $48.92 | 4,646,647 |
| 2021-05-13 | $52.28 | $52.29 | $52.22 | $52.24 | $48.82 | 9,295,567 |
| 2021-05-12 | $52.33 | $52.38 | $52.29 | $52.30 | $48.87 | 3,877,072 |
| 2021-05-11 | $52.23 | $52.26 | $52.21 | $52.25 | $48.83 | 2,188,538 |
| 2021-05-10 | $52.33 | $52.37 | $52.29 | $52.31 | $48.88 | 2,814,838 |
| 2021-05-07 | $52.26 | $52.31 | $52.24 | $52.27 | $48.85 | 3,068,284 |
| 2021-05-06 | $52.28 | $52.29 | $52.21 | $52.22 | $48.80 | 2,243,655 |
| 2021-05-05 | $52.22 | $52.27 | $52.21 | $52.27 | $48.85 | 2,058,208 |
| 2021-05-04 | $52.16 | $52.17 | $52.12 | $52.16 | $48.74 | 2,681,309 |
| 2021-05-03 | $51.98 | $52.08 | $51.97 | $52.08 | $48.67 | 2,518,811 |
| 2021-04-30 | $51.96 | $51.99 | $51.96 | $51.99 | $48.58 | 1,790,206 |
| 2021-04-29 | $51.96 | $51.99 | $51.93 | $51.98 | $48.58 | 3,210,895 |
| 2021-04-28 | $51.90 | $51.95 | $51.87 | $51.95 | $48.55 | 1,713,270 |
| 2021-04-27 | $51.80 | $51.81 | $51.75 | $51.81 | $48.42 | 1,897,837 |
| 2021-04-26 | $51.72 | $51.78 | $51.72 | $51.74 | $48.35 | 1,599,740 |
| 2021-04-23 | $51.76 | $51.76 | $51.71 | $51.76 | $48.37 | 3,162,780 |
| 2021-04-22 | $51.74 | $51.75 | $51.71 | $51.75 | $48.36 | 1,826,189 |
| 2021-04-21 | $51.72 | $51.76 | $51.72 | $51.74 | $48.35 | 2,098,384 |
| 2021-04-20 | $51.73 | $51.75 | $51.70 | $51.75 | $48.36 | 1,542,562 |
| 2021-04-19 | $51.74 | $51.74 | $51.70 | $51.74 | $48.35 | 1,627,174 |
| 2021-04-16 | $51.75 | $51.77 | $51.74 | $51.74 | $48.35 | 1,599,329 |
| 2021-04-15 | $51.74 | $51.77 | $51.72 | $51.77 | $48.38 | 1,749,741 |
| 2021-04-14 | $51.68 | $51.72 | $51.68 | $51.72 | $48.33 | 1,972,597 |
| 2021-04-13 | $51.68 | $51.71 | $51.66 | $51.71 | $48.32 | 2,500,081 |
| 2021-04-12 | $51.63 | $51.64 | $51.61 | $51.64 | $48.26 | 2,215,081 |
| 2021-04-09 | $51.62 | $51.65 | $51.60 | $51.65 | $48.27 | 2,537,153 |
| 2021-04-08 | $51.64 | $51.67 | $51.62 | $51.66 | $48.28 | 1,359,376 |
| 2021-04-07 | $51.59 | $51.62 | $51.58 | $51.61 | $48.23 | 1,255,110 |
| 2021-04-06 | $51.57 | $51.61 | $51.55 | $51.55 | $48.17 | 1,733,486 |
| 2021-04-05 | $51.50 | $51.55 | $51.49 | $51.54 | $48.16 | 1,792,952 |
| 2021-04-01 | $51.57 | $51.60 | $51.54 | $51.59 | $48.21 | 1,523,173 |
| 2021-03-31 | $51.54 | $51.56 | $51.51 | $51.54 | $48.16 | 1,389,257 |
| 2021-03-30 | $51.52 | $51.54 | $51.50 | $51.54 | $48.16 | 1,453,750 |
| 2021-03-29 | $51.64 | $51.64 | $51.58 | $51.59 | $48.21 | 1,248,313 |
| 2021-03-26 | $51.64 | $51.69 | $51.62 | $51.64 | $48.26 | 1,294,289 |
| 2021-03-25 | $51.56 | $51.61 | $51.54 | $51.60 | $48.22 | 2,405,230 |
| 2021-03-24 | $51.58 | $51.69 | $51.57 | $51.69 | $48.22 | 1,692,091 |
| 2021-03-23 | $51.55 | $51.59 | $51.53 | $51.56 | $48.10 | 1,184,910 |
| 2021-03-22 | $51.54 | $51.58 | $51.53 | $51.58 | $48.11 | 1,067,280 |
| 2021-03-19 | $51.53 | $51.55 | $51.50 | $51.54 | $48.08 | 1,177,308 |
| 2021-03-18 | $51.64 | $51.66 | $51.53 | $51.55 | $48.09 | 2,284,937 |
| 2021-03-17 | $51.69 | $51.81 | $51.63 | $51.73 | $48.25 | 1,924,059 |
| 2021-03-16 | $51.66 | $51.72 | $51.65 | $51.72 | $48.24 | 1,402,165 |
| 2021-03-15 | $51.57 | $51.65 | $51.55 | $51.64 | $48.17 | 2,012,772 |
| 2021-03-12 | $51.59 | $51.60 | $51.54 | $51.60 | $48.13 | 1,762,537 |
| 2021-03-11 | $51.58 | $51.66 | $51.56 | $51.65 | $48.18 | 1,544,496 |
| 2021-03-10 | $51.43 | $51.53 | $51.40 | $51.53 | $48.07 | 1,396,351 |
| 2021-03-09 | $51.43 | $51.43 | $51.37 | $51.42 | $47.96 | 1,731,209 |
| 2021-03-08 | $51.46 | $51.46 | $51.34 | $51.35 | $47.90 | 1,187,771 |
| 2021-03-05 | $51.45 | $51.52 | $51.43 | $51.50 | $48.04 | 2,000,463 |
| 2021-03-04 | $51.56 | $51.56 | $51.43 | $51.48 | $48.02 | 1,719,279 |
| 2021-03-03 | $51.54 | $51.56 | $51.52 | $51.55 | $48.09 | 1,197,710 |
| 2021-03-02 | $51.47 | $51.58 | $51.47 | $51.56 | $48.10 | 2,195,103 |
| 2021-03-01 | $51.50 | $51.50 | $51.42 | $51.46 | $48.00 | 1,742,639 |
| 2021-02-26 | $51.18 | $51.42 | $51.15 | $51.42 | $47.96 | 1,523,378 |
| 2021-02-25 | $51.35 | $51.36 | $51.16 | $51.17 | $47.73 | 1,960,895 |
| 2021-02-24 | $51.46 | $51.48 | $51.43 | $51.46 | $48.00 | 1,863,988 |
| 2021-02-23 | $51.45 | $51.46 | $51.42 | $51.46 | $48.00 | 2,057,946 |
| 2021-02-22 | $51.32 | $51.41 | $51.30 | $51.40 | $47.95 | 2,215,118 |
| 2021-02-19 | $51.32 | $51.33 | $51.23 | $51.33 | $47.88 | 2,167,229 |
| 2021-02-18 | $51.40 | $51.40 | $51.32 | $51.34 | $47.89 | 1,061,967 |
| 2021-02-17 | $51.40 | $51.42 | $51.37 | $51.39 | $47.94 | 1,389,600 |
| 2021-02-16 | $51.48 | $51.48 | $51.41 | $51.42 | $47.96 | 1,493,954 |
| 2021-02-12 | $51.49 | $51.50 | $51.46 | $51.48 | $48.02 | 1,559,766 |
| 2021-02-11 | $51.46 | $51.47 | $51.43 | $51.46 | $48.00 | 1,154,461 |
| 2021-02-10 | $51.41 | $51.45 | $51.40 | $51.45 | $47.99 | 1,143,198 |
| 2021-02-09 | $51.43 | $51.46 | $51.43 | $51.44 | $47.98 | 1,628,698 |
| 2021-02-08 | $51.40 | $51.44 | $51.40 | $51.44 | $47.98 | 1,799,567 |
| 2021-02-05 | $51.39 | $51.42 | $51.38 | $51.42 | $47.96 | 957,992 |
| 2021-02-04 | $51.37 | $51.41 | $51.35 | $51.38 | $47.93 | 1,393,390 |
| 2021-02-03 | $51.39 | $51.41 | $51.38 | $51.41 | $47.96 | 1,388,386 |
| 2021-02-02 | $51.34 | $51.40 | $51.34 | $51.38 | $47.93 | 1,388,726 |
| 2021-02-01 | $51.34 | $51.35 | $51.33 | $51.33 | $47.88 | 1,598,144 |
| 2021-01-29 | $51.38 | $51.39 | $51.32 | $51.34 | $47.89 | 1,418,064 |
| 2021-01-28 | $51.35 | $51.37 | $51.33 | $51.35 | $47.90 | 1,067,223 |
| 2021-01-27 | $51.32 | $51.36 | $51.31 | $51.33 | $47.88 | 1,079,834 |
| 2021-01-26 | $51.38 | $51.39 | $51.33 | $51.36 | $47.91 | 1,513,528 |
| 2021-01-25 | $51.34 | $51.37 | $51.33 | $51.35 | $47.90 | 1,024,659 |
| 2021-01-22 | $51.35 | $51.38 | $51.34 | $51.35 | $47.90 | 1,718,559 |
| 2021-01-21 | $51.33 | $51.39 | $51.33 | $51.38 | $47.93 | 1,294,979 |
| 2021-01-20 | $51.31 | $51.34 | $51.29 | $51.34 | $47.89 | 1,535,607 |
| 2021-01-19 | $51.25 | $51.30 | $51.23 | $51.28 | $47.83 | 3,234,521 |
| 2021-01-15 | $51.22 | $51.25 | $51.21 | $51.23 | $47.79 | 869,115 |
| 2021-01-14 | $51.14 | $51.21 | $51.14 | $51.21 | $47.77 | 1,079,209 |
| 2021-01-13 | $51.15 | $51.19 | $51.12 | $51.15 | $47.71 | 2,493,776 |
| 2021-01-12 | $51.16 | $51.17 | $51.13 | $51.15 | $47.71 | 1,315,311 |
| 2021-01-11 | $51.17 | $51.17 | $51.13 | $51.15 | $47.71 | 1,381,508 |
| 2021-01-08 | $51.24 | $51.25 | $51.17 | $51.19 | $47.75 | 1,059,773 |
| 2021-01-07 | $51.19 | $51.26 | $51.18 | $51.24 | $47.80 | 1,327,472 |
| 2021-01-06 | $51.16 | $51.17 | $51.13 | $51.15 | $47.71 | 1,294,107 |
| 2021-01-05 | $51.12 | $51.17 | $51.12 | $51.14 | $47.70 | 901,239 |
| 2021-01-04 | $51.08 | $51.12 | $51.07 | $51.11 | $47.68 | 2,218,339 |
| 2020-12-31 | $51.04 | $51.10 | $51.03 | $51.10 | $47.67 | 1,153,697 |
| 2020-12-30 | $50.99 | $51.03 | $50.98 | $51.03 | $47.60 | 873,877 |
| 2020-12-29 | $51.01 | $51.01 | $50.98 | $51.00 | $47.57 | 949,170 |
| 2020-12-28 | $51.02 | $51.02 | $50.98 | $51.01 | $47.58 | 1,198,157 |
| 2020-12-24 | $51.00 | $51.01 | $50.99 | $51.00 | $47.57 | 402,525 |
| 2020-12-23 | $50.98 | $51.01 | $50.97 | $51.01 | $47.58 | 699,877 |
| 2020-12-22 | $51.29 | $51.32 | $51.28 | $51.32 | $47.56 | 973,220 |
| 2020-12-21 | $51.27 | $51.30 | $51.26 | $51.27 | $47.51 | 982,471 |
| 2020-12-18 | $51.30 | $51.32 | $51.29 | $51.31 | $47.55 | 820,930 |
| 2020-12-17 | $51.31 | $51.32 | $51.28 | $51.28 | $47.52 | 1,101,395 |
| 2020-12-16 | $51.24 | $51.30 | $51.23 | $51.28 | $47.52 | 808,105 |
| 2020-12-15 | $51.17 | $51.23 | $51.17 | $51.22 | $47.47 | 808,721 |
| 2020-12-14 | $51.16 | $51.19 | $51.15 | $51.18 | $47.43 | 970,795 |
| 2020-12-11 | $51.15 | $51.16 | $51.14 | $51.16 | $47.41 | 1,110,141 |
| 2020-12-10 | $51.11 | $51.18 | $51.11 | $51.16 | $47.41 | 926,774 |
| 2020-12-09 | $51.13 | $51.14 | $51.11 | $51.12 | $47.38 | 987,098 |
| 2020-12-08 | $51.14 | $51.15 | $51.13 | $51.14 | $47.39 | 999,003 |
| 2020-12-07 | $51.08 | $51.13 | $51.08 | $51.13 | $47.39 | 875,947 |
| 2020-12-04 | $51.02 | $51.10 | $51.02 | $51.10 | $47.36 | 2,343,940 |
| 2020-12-03 | $50.99 | $51.03 | $50.98 | $51.02 | $47.28 | 744,046 |
| 2020-12-02 | $50.90 | $50.97 | $50.90 | $50.96 | $47.23 | 809,696 |
| 2020-12-01 | $50.93 | $50.93 | $50.89 | $50.91 | $47.18 | 703,374 |
| 2020-11-30 | $50.92 | $50.94 | $50.92 | $50.94 | $47.21 | 951,101 |
| 2020-11-27 | $50.90 | $50.93 | $50.89 | $50.93 | $47.20 | 518,252 |
| 2020-11-25 | $50.89 | $50.90 | $50.88 | $50.89 | $47.16 | 1,181,662 |
| 2020-11-24 | $50.83 | $50.87 | $50.82 | $50.85 | $47.13 | 915,588 |
| 2020-11-23 | $50.80 | $50.80 | $50.78 | $50.80 | $47.08 | 826,946 |
| 2020-11-20 | $50.77 | $50.79 | $50.77 | $50.79 | $47.07 | 1,258,304 |
| 2020-11-19 | $50.76 | $50.78 | $50.74 | $50.78 | $47.06 | 853,789 |
| 2020-11-18 | $50.76 | $50.77 | $50.74 | $50.75 | $47.03 | 1,232,586 |
| 2020-11-17 | $50.75 | $50.77 | $50.73 | $50.76 | $47.04 | 718,899 |
| 2020-11-16 | $50.76 | $50.77 | $50.72 | $50.73 | $47.01 | 721,136 |
| 2020-11-13 | $50.73 | $50.76 | $50.73 | $50.73 | $47.01 | 1,007,211 |
| 2020-11-12 | $50.75 | $50.78 | $50.73 | $50.73 | $47.01 | 627,554 |
| 2020-11-11 | $50.74 | $50.76 | $50.71 | $50.76 | $47.04 | 1,023,889 |
| 2020-11-10 | $50.69 | $50.76 | $50.68 | $50.74 | $47.02 | 1,091,402 |
| 2020-11-09 | $50.64 | $50.69 | $50.63 | $50.69 | $46.98 | 894,886 |
| 2020-11-06 | $50.65 | $50.66 | $50.60 | $50.63 | $46.92 | 712,539 |
| 2020-11-05 | $50.69 | $50.71 | $50.67 | $50.68 | $46.97 | 773,386 |
| 2020-11-04 | $50.69 | $50.71 | $50.67 | $50.69 | $46.98 | 870,010 |
| 2020-11-03 | $50.66 | $50.70 | $50.65 | $50.70 | $46.99 | 770,630 |
| 2020-11-02 | $50.65 | $50.69 | $50.63 | $50.67 | $46.96 | 828,982 |
| 2020-10-30 | $50.66 | $50.67 | $50.59 | $50.64 | $46.93 | 998,244 |
| 2020-10-29 | $50.70 | $50.71 | $50.66 | $50.67 | $46.96 | 717,937 |
| 2020-10-28 | $50.75 | $50.76 | $50.72 | $50.75 | $47.03 | 836,721 |
| 2020-10-27 | $50.79 | $50.81 | $50.78 | $50.79 | $47.07 | 982,632 |
| 2020-10-26 | $50.76 | $50.78 | $50.75 | $50.78 | $47.06 | 843,930 |
| 2020-10-23 | $50.80 | $50.81 | $50.78 | $50.80 | $47.08 | 769,903 |
| 2020-10-22 | $50.81 | $50.83 | $50.79 | $50.81 | $47.09 | 1,120,354 |
| 2020-10-21 | $50.81 | $50.82 | $50.78 | $50.82 | $47.10 | 622,250 |
| 2020-10-20 | $50.80 | $50.81 | $50.78 | $50.81 | $47.09 | 657,627 |
| 2020-10-19 | $50.81 | $50.82 | $50.78 | $50.79 | $47.07 | 777,823 |
| 2020-10-16 | $50.80 | $50.83 | $50.79 | $50.81 | $47.09 | 1,565,579 |
| 2020-10-15 | $50.78 | $50.80 | $50.76 | $50.79 | $47.07 | 598,567 |
| 2020-10-14 | $50.80 | $50.81 | $50.76 | $50.80 | $47.08 | 732,089 |
| 2020-10-13 | $50.82 | $50.84 | $50.78 | $50.79 | $47.07 | 1,000,415 |
| 2020-10-12 | $50.84 | $50.85 | $50.82 | $50.85 | $47.13 | 922,487 |
| 2020-10-09 | $50.84 | $50.86 | $50.82 | $50.85 | $47.13 | 983,945 |
| 2020-10-08 | $50.82 | $50.85 | $50.79 | $50.85 | $47.13 | 839,373 |
| 2020-10-07 | $50.77 | $50.78 | $50.74 | $50.77 | $47.05 | 740,950 |
| 2020-10-06 | $50.77 | $50.79 | $50.73 | $50.76 | $47.04 | 1,341,949 |
| 2020-10-05 | $50.78 | $50.78 | $50.73 | $50.73 | $47.01 | 1,291,498 |
| 2020-10-02 | $50.70 | $50.75 | $50.70 | $50.72 | $47.01 | 918,718 |
| 2020-10-01 | $50.75 | $50.77 | $50.72 | $50.74 | $47.02 | 1,605,060 |
| 2020-09-30 | $51.07 | $51.08 | $51.02 | $51.02 | $47.02 | 783,230 |
| 2020-09-29 | $51.01 | $51.06 | $51.01 | $51.05 | $47.05 | 1,067,013 |
| 2020-09-28 | $50.96 | $51.03 | $50.96 | $51.02 | $47.02 | 1,461,363 |
| 2020-09-25 | $50.91 | $50.96 | $50.90 | $50.95 | $46.96 | 675,222 |
| 2020-09-24 | $50.93 | $50.94 | $50.90 | $50.92 | $46.93 | 668,272 |
| 2020-09-23 | $50.98 | $50.98 | $50.94 | $50.95 | $46.96 | 925,112 |
| 2020-09-22 | $50.99 | $50.99 | $50.94 | $50.97 | $46.98 | 1,093,359 |
| 2020-09-21 | $51.04 | $51.04 | $50.97 | $50.98 | $46.99 | 929,069 |
| 2020-09-18 | $51.07 | $51.09 | $51.06 | $51.06 | $47.06 | 770,263 |
| 2020-09-17 | $51.01 | $51.06 | $51.01 | $51.06 | $47.06 | 782,256 |
| 2020-09-16 | $51.02 | $51.06 | $51.01 | $51.04 | $47.04 | 972,901 |
| 2020-09-15 | $50.97 | $51.01 | $50.95 | $50.99 | $47.00 | 1,037,983 |
| 2020-09-14 | $50.97 | $50.97 | $50.93 | $50.97 | $46.98 | 824,305 |
| 2020-09-11 | $50.98 | $50.99 | $50.95 | $50.97 | $46.98 | 875,801 |
| 2020-09-10 | $50.95 | $50.97 | $50.95 | $50.96 | $46.97 | 802,461 |
| 2020-09-09 | $50.99 | $51.00 | $50.95 | $50.95 | $46.96 | 1,475,960 |
| 2020-09-08 | $50.92 | $50.94 | $50.90 | $50.94 | $46.95 | 1,320,467 |
| 2020-09-04 | $50.96 | $50.99 | $50.92 | $50.95 | $46.96 | 2,110,306 |
| 2020-09-03 | $51.01 | $51.01 | $50.93 | $50.95 | $46.96 | 1,628,923 |
| 2020-09-02 | $51.11 | $51.11 | $51.02 | $51.04 | $47.04 | 1,365,629 |
| 2020-09-01 | $51.11 | $51.13 | $51.07 | $51.07 | $47.07 | 1,557,271 |
| 2020-08-31 | $51.12 | $51.50 | $51.08 | $51.11 | $47.11 | 1,526,920 |
| 2020-08-28 | $51.07 | $51.11 | $51.06 | $51.08 | $47.08 | 1,541,975 |
| 2020-08-27 | $50.98 | $51.01 | $50.97 | $51.00 | $47.01 | 1,084,085 |
| 2020-08-26 | $50.95 | $51.01 | $50.94 | $51.00 | $47.01 | 983,262 |
| 2020-08-25 | $50.93 | $50.94 | $50.89 | $50.93 | $46.94 | 754,072 |
| 2020-08-24 | $50.91 | $50.93 | $50.89 | $50.92 | $46.93 | 1,037,578 |
| 2020-08-21 | $50.81 | $50.86 | $50.81 | $50.85 | $46.87 | 767,077 |
| 2020-08-20 | $50.81 | $50.84 | $50.76 | $50.81 | $46.83 | 667,509 |
| 2020-08-19 | $50.88 | $50.92 | $50.80 | $50.80 | $46.82 | 984,626 |
| 2020-08-18 | $50.83 | $50.88 | $50.82 | $50.88 | $46.90 | 1,009,383 |
| 2020-08-17 | $50.80 | $50.83 | $50.78 | $50.82 | $46.84 | 1,369,827 |
| 2020-08-14 | $50.81 | $50.81 | $50.77 | $50.80 | $46.82 | 612,438 |
| 2020-08-13 | $50.80 | $50.87 | $50.79 | $50.80 | $46.82 | 913,540 |
| 2020-08-12 | $50.82 | $50.82 | $50.74 | $50.80 | $46.82 | 1,748,904 |
| 2020-08-11 | $50.71 | $50.74 | $50.69 | $50.70 | $46.73 | 1,240,078 |
| 2020-08-10 | $50.76 | $50.78 | $50.70 | $50.70 | $46.73 | 1,070,728 |
| 2020-08-07 | $50.79 | $50.79 | $50.71 | $50.73 | $46.76 | 996,243 |
| 2020-08-06 | $50.78 | $50.82 | $50.76 | $50.78 | $46.80 | 1,126,227 |
| 2020-08-05 | $50.74 | $50.77 | $50.73 | $50.75 | $46.78 | 2,954,052 |
| 2020-08-04 | $50.65 | $50.68 | $50.65 | $50.68 | $46.71 | 1,202,652 |
| 2020-08-03 | $50.61 | $50.65 | $50.59 | $50.63 | $46.66 | 1,641,909 |
| 2020-07-31 | $50.52 | $50.56 | $50.51 | $50.55 | $46.59 | 1,305,978 |
| 2020-07-30 | $50.46 | $50.50 | $50.45 | $50.50 | $46.54 | 660,945 |
| 2020-07-29 | $50.47 | $50.49 | $50.42 | $50.47 | $46.52 | 860,010 |
| 2020-07-28 | $50.44 | $50.49 | $50.38 | $50.38 | $46.43 | 833,350 |
| 2020-07-27 | $50.45 | $50.45 | $50.41 | $50.43 | $46.48 | 747,484 |
| 2020-07-24 | $50.46 | $50.46 | $50.42 | $50.44 | $46.49 | 793,192 |
| 2020-07-23 | $50.50 | $50.51 | $50.44 | $50.45 | $46.50 | 1,044,790 |
| 2020-07-22 | $50.52 | $50.52 | $50.49 | $50.50 | $46.54 | 932,651 |
| 2020-07-21 | $50.47 | $50.50 | $50.45 | $50.49 | $46.54 | 1,025,652 |
| 2020-07-20 | $50.43 | $50.44 | $50.40 | $50.42 | $46.47 | 592,158 |
| 2020-07-17 | $50.34 | $50.40 | $50.34 | $50.39 | $46.44 | 1,002,419 |
| 2020-07-16 | $50.32 | $50.34 | $50.31 | $50.32 | $46.38 | 1,047,086 |
| 2020-07-15 | $50.33 | $50.34 | $50.31 | $50.32 | $46.38 | 571,029 |
| 2020-07-14 | $50.29 | $50.35 | $50.28 | $50.31 | $46.37 | 890,612 |
| 2020-07-13 | $50.26 | $50.30 | $50.25 | $50.30 | $46.36 | 489,455 |
| 2020-07-10 | $50.27 | $50.28 | $50.24 | $50.27 | $46.33 | 570,354 |
| 2020-07-09 | $50.27 | $50.34 | $50.24 | $50.25 | $46.31 | 525,822 |
| 2020-07-08 | $50.27 | $50.33 | $50.26 | $50.26 | $46.32 | 1,064,148 |
| 2020-07-07 | $50.29 | $50.32 | $50.27 | $50.28 | $46.34 | 2,153,867 |
| 2020-07-06 | $50.27 | $50.32 | $50.23 | $50.32 | $46.38 | 1,320,255 |
| 2020-07-02 | $50.19 | $50.31 | $50.16 | $50.22 | $46.29 | 1,240,128 |
| 2020-07-01 | $50.18 | $50.20 | $50.15 | $50.18 | $46.25 | 559,398 |
| 2020-06-30 | $50.20 | $50.22 | $50.16 | $50.17 | $46.24 | 664,253 |
| 2020-06-29 | $50.14 | $50.20 | $50.13 | $50.20 | $46.27 | 603,773 |
| 2020-06-26 | $50.14 | $50.16 | $50.10 | $50.11 | $46.19 | 718,246 |
| 2020-06-25 | $50.09 | $50.15 | $50.09 | $50.15 | $46.22 | 594,304 |
| 2020-06-24 | $50.20 | $50.21 | $50.14 | $50.17 | $46.24 | 656,955 |
| 2020-06-23 | $50.21 | $50.24 | $50.21 | $50.23 | $46.30 | 565,684 |
| 2020-06-22 | $50.14 | $50.20 | $50.14 | $50.19 | $46.26 | 633,687 |
| 2020-06-19 | $50.13 | $50.17 | $50.12 | $50.14 | $46.21 | 631,952 |
| 2020-06-18 | $50.05 | $50.12 | $50.03 | $50.11 | $46.19 | 556,945 |
| 2020-06-17 | $50.06 | $50.09 | $50.03 | $50.08 | $46.16 | 530,066 |
| 2020-06-16 | $50.09 | $50.12 | $50.06 | $50.11 | $46.19 | 631,695 |
| 2020-06-15 | $50.03 | $50.06 | $50.02 | $50.04 | $46.12 | 754,280 |
| 2020-06-12 | $50.07 | $50.07 | $50.01 | $50.03 | $46.11 | 477,753 |
| 2020-06-11 | $50.11 | $50.12 | $50.04 | $50.05 | $46.13 | 1,055,942 |
| 2020-06-10 | $50.06 | $50.19 | $50.04 | $50.17 | $46.24 | 973,091 |
| 2020-06-09 | $50.01 | $50.08 | $50.00 | $50.00 | $46.08 | 1,088,078 |
| 2020-06-08 | $49.94 | $49.99 | $49.94 | $49.99 | $46.07 | 653,531 |
| 2020-06-05 | $49.85 | $49.94 | $49.85 | $49.92 | $46.01 | 822,195 |
| 2020-06-04 | $49.85 | $49.87 | $49.82 | $49.85 | $45.95 | 684,640 |
| 2020-06-03 | $49.86 | $49.87 | $49.81 | $49.85 | $45.95 | 682,351 |
| 2020-06-02 | $49.91 | $49.91 | $49.85 | $49.87 | $45.96 | 778,667 |
| 2020-06-01 | $49.90 | $49.91 | $49.86 | $49.88 | $45.97 | 697,950 |
| 2020-05-29 | $49.85 | $49.89 | $49.82 | $49.83 | $45.93 | 650,530 |
| 2020-05-28 | $49.77 | $49.88 | $49.76 | $49.84 | $45.94 | 646,500 |
| 2020-05-27 | $49.74 | $49.78 | $49.73 | $49.76 | $45.86 | 624,025 |
| 2020-05-26 | $49.78 | $49.80 | $49.76 | $49.77 | $45.87 | 606,897 |
| 2020-05-22 | $49.73 | $49.77 | $49.71 | $49.75 | $45.85 | 492,798 |
| 2020-05-21 | $49.72 | $49.77 | $49.72 | $49.74 | $45.84 | 494,500 |
| 2020-05-20 | $49.72 | $49.77 | $49.72 | $49.75 | $45.85 | 721,142 |
| 2020-05-19 | $49.69 | $49.73 | $49.68 | $49.72 | $45.83 | 517,618 |
| 2020-05-18 | $49.64 | $49.70 | $49.62 | $49.70 | $45.81 | 550,820 |
| 2020-05-15 | $49.55 | $49.61 | $49.54 | $49.59 | $45.71 | 647,328 |
| 2020-05-14 | $49.55 | $49.58 | $49.49 | $49.58 | $45.70 | 703,810 |
| 2020-05-13 | $49.56 | $49.62 | $49.54 | $49.55 | $45.67 | 574,971 |
| 2020-05-12 | $49.57 | $49.58 | $49.52 | $49.54 | $45.66 | 737,968 |
| 2020-05-11 | $49.60 | $49.61 | $49.55 | $49.55 | $45.67 | 788,379 |
| 2020-05-08 | $49.58 | $49.61 | $49.57 | $49.59 | $45.71 | 534,760 |
| 2020-05-07 | $49.52 | $49.59 | $49.46 | $49.57 | $45.69 | 647,372 |
| 2020-05-06 | $49.48 | $49.49 | $49.45 | $49.47 | $45.60 | 490,588 |
| 2020-05-05 | $49.44 | $49.51 | $49.41 | $49.48 | $45.60 | 533,099 |
| 2020-05-04 | $49.42 | $49.45 | $49.39 | $49.45 | $45.58 | 579,855 |
| 2020-05-01 | $49.35 | $49.42 | $49.31 | $49.42 | $45.55 | 698,436 |
| 2020-04-30 | $49.51 | $49.54 | $49.41 | $49.41 | $45.54 | 526,829 |
| 2020-04-29 | $49.52 | $49.55 | $49.48 | $49.50 | $45.62 | 1,387,919 |
| 2020-04-28 | $49.46 | $49.52 | $49.43 | $49.50 | $45.62 | 848,791 |
| 2020-04-27 | $49.41 | $49.45 | $49.33 | $49.39 | $45.52 | 766,852 |
| 2020-04-24 | $49.31 | $49.42 | $49.30 | $49.38 | $45.51 | 488,671 |
| 2020-04-23 | $49.40 | $49.40 | $49.30 | $49.30 | $45.44 | 741,106 |
| 2020-04-22 | $49.23 | $49.36 | $49.23 | $49.35 | $45.48 | 680,285 |
| 2020-04-21 | $49.11 | $49.22 | $49.11 | $49.14 | $45.29 | 718,412 |
| 2020-04-20 | $49.12 | $49.26 | $49.08 | $49.16 | $45.31 | 952,232 |
| 2020-04-17 | $49.38 | $49.38 | $49.27 | $49.30 | $45.44 | 739,737 |
| 2020-04-16 | $49.53 | $49.61 | $49.30 | $49.33 | $45.47 | 1,037,803 |
| 2020-04-15 | $49.61 | $49.61 | $49.55 | $49.58 | $45.70 | 959,257 |
| 2020-04-14 | $49.61 | $49.65 | $49.58 | $49.63 | $45.74 | 916,620 |
| 2020-04-13 | $49.58 | $49.68 | $49.58 | $49.67 | $45.78 | 3,891,004 |
| 2020-04-09 | $49.47 | $49.77 | $49.43 | $49.54 | $45.66 | 1,129,462 |
| 2020-04-08 | $49.51 | $49.52 | $49.25 | $49.38 | $45.51 | 1,343,734 |
| 2020-04-07 | $49.39 | $49.48 | $49.31 | $49.37 | $45.50 | 1,646,305 |
| 2020-04-06 | $49.45 | $49.48 | $49.33 | $49.34 | $45.48 | 666,928 |
| 2020-04-03 | $49.34 | $49.46 | $49.29 | $49.46 | $45.59 | 1,880,835 |
| 2020-04-02 | $49.01 | $49.25 | $48.77 | $49.22 | $45.37 | 1,133,836 |
| 2020-04-01 | $48.67 | $48.94 | $48.67 | $48.74 | $44.92 | 1,078,602 |
| 2020-03-31 | $48.76 | $48.92 | $48.68 | $48.72 | $44.90 | 881,640 |
| 2020-03-30 | $49.05 | $49.07 | $48.67 | $48.71 | $44.90 | 800,746 |
| 2020-03-27 | $49.05 | $49.19 | $48.46 | $48.90 | $45.07 | 2,347,701 |
| 2020-03-26 | $48.88 | $49.18 | $48.86 | $49.10 | $45.25 | 1,607,306 |
| 2020-03-25 | $48.56 | $48.92 | $48.50 | $48.79 | $44.97 | 1,601,306 |
| 2020-03-24 | $48.65 | $48.73 | $48.30 | $48.45 | $44.66 | 1,695,062 |
| 2020-03-23 | $48.28 | $48.43 | $48.11 | $48.30 | $44.52 | 2,495,039 |
| 2020-03-20 | $47.77 | $48.38 | $47.53 | $48.21 | $44.43 | 1,634,585 |
| 2020-03-19 | $46.74 | $47.90 | $46.60 | $47.77 | $44.03 | 3,977,484 |
| 2020-03-18 | $47.46 | $47.50 | $46.49 | $46.79 | $43.13 | 1,545,154 |
| 2020-03-17 | $47.97 | $48.06 | $47.50 | $47.50 | $43.78 | 2,087,854 |
| 2020-03-16 | $47.88 | $47.88 | $47.09 | $47.62 | $43.89 | 1,927,820 |
| 2020-03-13 | $47.75 | $48.57 | $47.75 | $48.21 | $44.43 | 2,363,435 |
| 2020-03-12 | $47.93 | $49.00 | $46.38 | $47.18 | $43.48 | 6,444,009 |
| 2020-03-11 | $48.77 | $48.98 | $47.63 | $47.67 | $43.94 | 2,485,831 |
| 2020-03-10 | $49.16 | $49.27 | $48.18 | $48.33 | $44.54 | 3,166,808 |
| 2020-03-09 | $49.59 | $49.68 | $48.68 | $48.88 | $45.05 | 2,544,411 |
| 2020-03-06 | $49.93 | $49.96 | $49.76 | $49.78 | $45.88 | 2,545,104 |
| 2020-03-05 | $49.96 | $49.98 | $49.90 | $49.92 | $46.01 | 1,695,216 |
| 2020-03-04 | $49.93 | $49.97 | $49.86 | $49.87 | $45.96 | 705,144 |
| 2020-03-03 | $49.71 | $49.98 | $49.69 | $49.91 | $46.00 | 1,428,389 |
| 2020-03-02 | $49.70 | $49.73 | $49.62 | $49.65 | $45.76 | 2,148,918 |
| 2020-02-28 | $49.61 | $49.69 | $49.61 | $49.66 | $45.77 | 1,378,007 |
| 2020-02-27 | $49.61 | $49.65 | $49.58 | $49.62 | $45.73 | 1,660,037 |
| 2020-02-26 | $49.56 | $49.61 | $49.54 | $49.58 | $45.70 | 877,903 |
| 2020-02-25 | $49.60 | $49.64 | $49.56 | $49.57 | $45.69 | 713,598 |
| 2020-02-24 | $49.57 | $49.62 | $49.57 | $49.59 | $45.71 | 765,642 |
| 2020-02-21 | $49.49 | $49.56 | $49.49 | $49.55 | $45.67 | 748,202 |
| 2020-02-20 | $49.48 | $49.50 | $49.47 | $49.50 | $45.62 | 1,235,809 |
| 2020-02-19 | $49.47 | $49.49 | $49.46 | $49.47 | $45.60 | 444,250 |
| 2020-02-18 | $49.46 | $49.49 | $49.45 | $49.48 | $45.60 | 485,595 |
| 2020-02-14 | $49.46 | $49.47 | $49.44 | $49.45 | $45.58 | 494,627 |
| 2020-02-13 | $49.46 | $49.47 | $49.43 | $49.45 | $45.58 | 442,813 |
| 2020-02-12 | $49.39 | $49.43 | $49.37 | $49.41 | $45.54 | 557,473 |
| 2020-02-11 | $49.41 | $49.41 | $49.37 | $49.40 | $45.53 | 642,669 |
| 2020-02-10 | $49.42 | $49.45 | $49.40 | $49.45 | $45.58 | 606,218 |
| 2020-02-07 | $49.36 | $49.42 | $49.36 | $49.42 | $45.55 | 590,832 |
| 2020-02-06 | $49.31 | $49.34 | $49.29 | $49.34 | $45.48 | 416,115 |
| 2020-02-05 | $49.30 | $49.33 | $49.29 | $49.32 | $45.46 | 487,809 |
| 2020-02-04 | $49.36 | $49.36 | $49.30 | $49.32 | $45.46 | 684,019 |
| 2020-02-03 | $49.39 | $49.39 | $49.35 | $49.39 | $45.52 | 783,389 |
| 2020-01-31 | $49.40 | $49.47 | $49.39 | $49.46 | $45.59 | 1,144,691 |
| 2020-01-30 | $49.36 | $49.41 | $49.34 | $49.39 | $45.52 | 518,794 |
| 2020-01-29 | $49.31 | $49.37 | $49.29 | $49.37 | $45.50 | 1,329,234 |
| 2020-01-28 | $49.30 | $49.31 | $49.28 | $49.28 | $45.42 | 511,674 |
| 2020-01-27 | $49.29 | $49.30 | $49.27 | $49.30 | $45.44 | 696,298 |
| 2020-01-24 | $49.30 | $49.30 | $49.25 | $49.27 | $45.41 | 1,286,551 |
| 2020-01-23 | $49.29 | $49.31 | $49.29 | $49.31 | $45.45 | 528,532 |
| 2020-01-22 | $49.33 | $49.33 | $49.28 | $49.30 | $45.44 | 1,679,737 |
| 2020-01-21 | $49.27 | $49.35 | $49.27 | $49.35 | $45.48 | 617,366 |
| 2020-01-17 | $49.29 | $49.30 | $49.27 | $49.29 | $45.43 | 1,276,488 |
| 2020-01-16 | $49.28 | $49.31 | $49.26 | $49.30 | $45.44 | 987,580 |
| 2020-01-15 | $49.32 | $49.33 | $49.29 | $49.31 | $45.45 | 1,000,964 |
| 2020-01-14 | $49.29 | $49.31 | $49.28 | $49.31 | $45.45 | 535,911 |
| 2020-01-13 | $49.28 | $49.30 | $49.27 | $49.30 | $45.44 | 654,652 |
| 2020-01-10 | $49.26 | $49.29 | $49.25 | $49.29 | $45.43 | 495,927 |
| 2020-01-09 | $49.23 | $49.27 | $49.22 | $49.27 | $45.41 | 682,696 |
| 2020-01-08 | $49.31 | $49.32 | $49.24 | $49.27 | $45.41 | 900,831 |
| 2020-01-07 | $49.33 | $49.33 | $49.30 | $49.32 | $45.46 | 765,716 |
| 2020-01-06 | $49.40 | $49.40 | $49.35 | $49.37 | $45.50 | 621,545 |
| 2020-01-03 | $49.38 | $49.42 | $49.36 | $49.38 | $45.51 | 423,439 |
| 2020-01-02 | $49.28 | $49.31 | $49.26 | $49.31 | $45.45 | 1,081,792 |
| 2019-12-31 | $49.21 | $49.29 | $49.20 | $49.28 | $45.42 | 645,281 |
| 2019-12-30 | $49.20 | $49.23 | $49.19 | $49.23 | $45.37 | 913,276 |
| 2019-12-27 | $49.19 | $49.21 | $49.17 | $49.21 | $45.36 | 525,026 |
| 2019-12-26 | $49.15 | $49.19 | $49.15 | $49.19 | $45.34 | 493,458 |
| 2019-12-24 | $49.12 | $49.17 | $49.10 | $49.17 | $45.32 | 484,069 |
| 2019-12-23 | $49.15 | $49.15 | $49.11 | $49.12 | $45.27 | 890,448 |
| 2019-12-20 | $49.52 | $49.54 | $49.49 | $49.51 | $45.31 | 4,590,465 |
| 2019-12-19 | $49.47 | $49.53 | $49.45 | $49.52 | $45.32 | 566,821 |
| 2019-12-18 | $49.47 | $49.49 | $49.45 | $49.48 | $45.28 | 867,601 |
| 2019-12-17 | $49.43 | $49.48 | $49.42 | $49.48 | $45.28 | 483,858 |
| 2019-12-16 | $49.44 | $49.45 | $49.41 | $49.43 | $45.24 | 791,298 |
| 2019-12-13 | $49.41 | $49.46 | $49.37 | $49.46 | $45.26 | 325,292 |
| 2019-12-12 | $49.44 | $49.44 | $49.34 | $49.34 | $45.15 | 829,432 |
| 2019-12-11 | $49.38 | $49.43 | $49.36 | $49.43 | $45.24 | 354,169 |
| 2019-12-10 | $49.35 | $49.36 | $49.32 | $49.36 | $45.17 | 661,060 |
| 2019-12-09 | $49.35 | $49.38 | $49.34 | $49.36 | $45.17 | 537,972 |
| 2019-12-06 | $49.31 | $49.35 | $49.29 | $49.35 | $45.16 | 547,361 |
| 2019-12-05 | $49.32 | $49.35 | $49.31 | $49.31 | $45.13 | 361,641 |
| 2019-12-04 | $49.33 | $49.36 | $49.31 | $49.35 | $45.16 | 390,760 |
| 2019-12-03 | $49.27 | $49.35 | $49.27 | $49.34 | $45.15 | 512,259 |
| 2019-12-02 | $49.19 | $49.25 | $49.18 | $49.25 | $45.07 | 413,475 |
| 2019-11-29 | $49.27 | $49.27 | $49.19 | $49.19 | $45.02 | 615,171 |
| 2019-11-27 | $49.29 | $49.29 | $49.26 | $49.27 | $45.09 | 325,584 |
| 2019-11-26 | $49.27 | $49.31 | $49.27 | $49.31 | $45.13 | 486,525 |
| 2019-11-25 | $49.25 | $49.28 | $49.24 | $49.28 | $45.10 | 524,469 |
| 2019-11-22 | $49.26 | $49.28 | $49.24 | $49.27 | $45.09 | 575,634 |
| 2019-11-21 | $49.27 | $49.29 | $49.24 | $49.29 | $45.11 | 527,458 |
| 2019-11-20 | $49.25 | $49.29 | $49.24 | $49.28 | $45.10 | 515,258 |
| 2019-11-19 | $49.23 | $49.24 | $49.22 | $49.24 | $45.06 | 892,312 |
| 2019-11-18 | $49.23 | $49.25 | $49.20 | $49.25 | $45.07 | 933,766 |
| 2019-11-15 | $49.22 | $49.24 | $49.19 | $49.22 | $45.04 | 395,237 |
| 2019-11-14 | $49.25 | $49.26 | $49.21 | $49.22 | $45.04 | 2,973,629 |
| 2019-11-13 | $49.20 | $49.23 | $49.19 | $49.23 | $45.05 | 474,105 |
| 2019-11-12 | $49.20 | $49.21 | $49.18 | $49.20 | $45.02 | 406,281 |
| 2019-11-11 | $49.21 | $49.23 | $49.19 | $49.21 | $45.03 | 401,433 |
| 2019-11-08 | $49.15 | $49.21 | $49.15 | $49.20 | $45.02 | 392,820 |
| 2019-11-07 | $49.24 | $49.24 | $49.15 | $49.16 | $44.99 | 489,030 |
| 2019-11-06 | $49.21 | $49.26 | $49.19 | $49.26 | $45.08 | 542,766 |
| 2019-11-05 | $49.23 | $49.23 | $49.18 | $49.22 | $45.04 | 441,376 |
| 2019-11-04 | $49.21 | $49.25 | $49.20 | $49.23 | $45.05 | 547,532 |
| 2019-11-01 | $49.17 | $49.23 | $49.15 | $49.23 | $45.05 | 1,225,939 |
| 2019-10-31 | $49.15 | $49.21 | $49.14 | $49.18 | $45.01 | 427,435 |
| 2019-10-30 | $49.09 | $49.14 | $49.06 | $49.13 | $44.96 | 581,164 |
| 2019-10-29 | $49.12 | $49.15 | $49.08 | $49.08 | $44.91 | 424,657 |
| 2019-10-28 | $49.15 | $49.16 | $49.13 | $49.15 | $44.98 | 388,817 |
| 2019-10-25 | $49.19 | $49.20 | $49.15 | $49.20 | $45.02 | 524,980 |
| 2019-10-24 | $49.20 | $49.23 | $49.18 | $49.18 | $45.01 | 374,912 |
| 2019-10-23 | $49.16 | $49.19 | $49.16 | $49.18 | $45.01 | 386,821 |
| 2019-10-22 | $49.12 | $49.16 | $49.11 | $49.16 | $44.99 | 384,668 |
| 2019-10-21 | $49.14 | $49.16 | $49.11 | $49.12 | $44.95 | 853,811 |
| 2019-10-18 | $49.16 | $49.19 | $49.15 | $49.15 | $44.98 | 381,583 |
| 2019-10-17 | $49.09 | $49.16 | $49.07 | $49.15 | $44.98 | 448,242 |
| 2019-10-16 | $49.02 | $49.13 | $49.02 | $49.10 | $44.93 | 421,507 |
| 2019-10-15 | $49.08 | $49.09 | $49.00 | $49.00 | $44.84 | 734,307 |
| 2019-10-14 | $49.09 | $49.11 | $49.05 | $49.09 | $44.92 | 473,617 |
| 2019-10-11 | $49.06 | $49.11 | $49.04 | $49.05 | $44.89 | 401,502 |
| 2019-10-10 | $49.13 | $49.13 | $49.09 | $49.10 | $44.93 | 574,867 |
| 2019-10-09 | $49.15 | $49.17 | $49.11 | $49.14 | $44.97 | 494,835 |
| 2019-10-08 | $49.19 | $49.20 | $49.14 | $49.18 | $45.01 | 535,245 |
| 2019-10-07 | $49.18 | $49.21 | $49.15 | $49.15 | $44.98 | 329,466 |
| 2019-10-04 | $49.19 | $49.24 | $49.17 | $49.22 | $45.04 | 363,920 |
| 2019-10-03 | $49.14 | $49.24 | $49.14 | $49.21 | $45.03 | 325,366 |
| 2019-10-02 | $49.10 | $49.15 | $49.09 | $49.14 | $44.97 | 362,807 |
| 2019-10-01 | $49.00 | $49.10 | $48.99 | $49.10 | $44.93 | 908,328 |
| 2019-09-30 | $49.04 | $49.07 | $49.01 | $49.05 | $44.89 | 573,991 |
| 2019-09-27 | $49.07 | $49.10 | $49.05 | $49.07 | $44.91 | 883,833 |
| 2019-09-26 | $49.08 | $49.10 | $49.05 | $49.05 | $44.89 | 680,858 |
| 2019-09-25 | $49.09 | $49.10 | $49.03 | $49.07 | $44.91 | 524,487 |
| 2019-09-24 | $49.12 | $49.15 | $49.10 | $49.14 | $44.97 | 1,584,323 |
| 2019-09-23 | $49.52 | $49.58 | $49.52 | $49.56 | $44.95 | 1,816,737 |
| 2019-09-20 | $49.46 | $49.53 | $49.46 | $49.50 | $44.90 | 269,890 |
| 2019-09-19 | $49.45 | $49.46 | $49.43 | $49.46 | $44.86 | 343,151 |
| 2019-09-18 | $49.49 | $49.53 | $49.38 | $49.42 | $44.83 | 436,597 |
| 2019-09-17 | $49.49 | $49.51 | $49.45 | $49.49 | $44.89 | 601,588 |
| 2019-09-16 | $49.50 | $49.52 | $49.48 | $49.49 | $44.89 | 408,140 |
| 2019-09-13 | $49.40 | $49.44 | $49.36 | $49.37 | $44.78 | 547,859 |
| 2019-09-12 | $49.50 | $49.51 | $49.41 | $49.45 | $44.85 | 559,665 |
| 2019-09-11 | $49.48 | $49.51 | $49.45 | $49.45 | $44.85 | 380,206 |
| 2019-09-10 | $49.55 | $49.56 | $49.46 | $49.48 | $44.88 | 398,405 |
| 2019-09-09 | $49.57 | $49.58 | $49.53 | $49.56 | $44.95 | 556,418 |
| 2019-09-06 | $49.54 | $49.62 | $49.53 | $49.58 | $44.97 | 904,986 |
| 2019-09-05 | $49.58 | $49.58 | $49.52 | $49.54 | $44.93 | 425,178 |
| 2019-09-04 | $49.60 | $49.64 | $49.59 | $49.64 | $45.02 | 437,185 |
| 2019-09-03 | $49.55 | $49.61 | $49.51 | $49.53 | $44.92 | 629,100 |
| 2019-08-30 | $49.61 | $49.62 | $49.55 | $49.58 | $44.97 | 348,241 |
| 2019-08-29 | $49.62 | $49.63 | $49.59 | $49.63 | $45.02 | 1,497,783 |
| 2019-08-28 | $49.62 | $49.65 | $49.60 | $49.64 | $45.02 | 549,187 |
| 2019-08-27 | $49.55 | $49.61 | $49.55 | $49.59 | $44.98 | 855,054 |
| 2019-08-26 | $49.58 | $49.61 | $49.52 | $49.53 | $44.92 | 1,339,167 |
| 2019-08-23 | $49.49 | $49.60 | $49.47 | $49.57 | $44.96 | 353,372 |
| 2019-08-22 | $49.49 | $49.53 | $49.44 | $49.50 | $44.90 | 417,491 |
| 2019-08-21 | $49.54 | $49.57 | $49.50 | $49.52 | $44.92 | 319,144 |
| 2019-08-20 | $49.55 | $49.57 | $49.53 | $49.55 | $44.94 | 279,575 |
| 2019-08-19 | $49.51 | $49.56 | $49.50 | $49.52 | $44.92 | 10,416,532 |
| 2019-08-16 | $49.54 | $49.58 | $49.52 | $49.58 | $44.97 | 304,628 |
| 2019-08-15 | $49.51 | $49.59 | $49.49 | $49.59 | $44.98 | 667,797 |
| 2019-08-14 | $49.53 | $49.53 | $49.46 | $49.47 | $44.87 | 426,080 |
| 2019-08-13 | $49.57 | $49.57 | $49.49 | $49.50 | $44.90 | 354,943 |
| 2019-08-12 | $49.52 | $49.56 | $49.51 | $49.54 | $44.93 | 295,110 |
| 2019-08-09 | $49.54 | $49.57 | $49.49 | $49.49 | $44.89 | 351,245 |
| 2019-08-08 | $49.48 | $49.54 | $49.45 | $49.54 | $44.93 | 510,127 |
| 2019-08-07 | $49.57 | $49.58 | $49.45 | $49.49 | $44.89 | 648,133 |
| 2019-08-06 | $49.46 | $49.49 | $49.44 | $49.49 | $44.89 | 297,716 |
| 2019-08-05 | $49.42 | $49.49 | $49.41 | $49.45 | $44.85 | 704,653 |
| 2019-08-02 | $49.42 | $49.43 | $49.36 | $49.41 | $44.82 | 351,510 |
| 2019-08-01 | $49.30 | $49.45 | $49.28 | $49.41 | $44.82 | 397,929 |
| 2019-07-31 | $49.35 | $49.43 | $49.26 | $49.33 | $44.74 | 420,451 |
| 2019-07-30 | $49.34 | $49.36 | $49.33 | $49.33 | $44.74 | 819,779 |
| 2019-07-29 | $49.32 | $49.34 | $49.31 | $49.34 | $44.75 | 338,628 |
| 2019-07-26 | $49.35 | $49.35 | $49.30 | $49.30 | $44.72 | 285,197 |
| 2019-07-25 | $49.38 | $49.39 | $49.34 | $49.36 | $44.77 | 408,268 |
| 2019-07-24 | $49.40 | $49.42 | $49.37 | $49.39 | $44.80 | 315,508 |
| 2019-07-23 | $49.37 | $49.40 | $49.36 | $49.39 | $44.80 | 542,488 |
| 2019-07-22 | $49.39 | $49.40 | $49.37 | $49.39 | $44.80 | 297,748 |
| 2019-07-19 | $49.39 | $49.43 | $49.38 | $49.39 | $44.80 | 843,433 |
| 2019-07-18 | $49.36 | $49.45 | $49.34 | $49.45 | $44.85 | 378,074 |
| 2019-07-17 | $49.36 | $49.37 | $49.35 | $49.35 | $44.76 | 393,936 |
| 2019-07-16 | $49.36 | $49.37 | $49.33 | $49.33 | $44.74 | 301,281 |
| 2019-07-15 | $49.35 | $49.39 | $49.34 | $49.36 | $44.77 | 261,706 |
| 2019-07-12 | $49.32 | $49.38 | $49.31 | $49.37 | $44.78 | 345,282 |
| 2019-07-11 | $49.37 | $49.39 | $49.31 | $49.31 | $44.73 | 384,495 |
| 2019-07-10 | $49.27 | $49.33 | $49.26 | $49.32 | $44.73 | 378,597 |
| 2019-07-09 | $49.23 | $49.25 | $49.20 | $49.20 | $44.63 | 1,017,998 |
| 2019-07-08 | $49.25 | $49.26 | $49.20 | $49.21 | $44.63 | 438,550 |
| 2019-07-05 | $49.23 | $49.25 | $49.19 | $49.25 | $44.67 | 409,732 |
| 2019-07-03 | $49.31 | $49.34 | $49.30 | $49.32 | $44.73 | 566,208 |
| 2019-07-02 | $49.28 | $49.30 | $49.26 | $49.28 | $44.70 | 419,894 |
| 2019-07-01 | $49.34 | $49.35 | $49.26 | $49.29 | $44.71 | 306,924 |
| 2019-06-28 | $49.29 | $49.33 | $49.29 | $49.32 | $44.73 | 380,317 |
| 2019-06-27 | $49.26 | $49.30 | $49.24 | $49.29 | $44.71 | 906,514 |
| 2019-06-26 | $49.27 | $49.28 | $49.23 | $49.26 | $44.68 | 1,013,752 |
| 2019-06-25 | $49.29 | $49.32 | $49.24 | $49.25 | $44.67 | 508,136 |
| 2019-06-24 | $49.29 | $49.31 | $49.27 | $49.30 | $44.72 | 1,834,204 |
| 2019-06-21 | $49.32 | $49.32 | $49.26 | $49.29 | $44.71 | 622,805 |
| 2019-06-20 | $49.34 | $49.38 | $49.32 | $49.35 | $44.76 | 455,659 |
| 2019-06-19 | $49.05 | $49.23 | $49.03 | $49.23 | $44.65 | 318,371 |
| 2019-06-18 | $49.12 | $49.14 | $49.05 | $49.05 | $44.49 | 289,817 |
| 2019-06-17 | $49.02 | $49.03 | $48.98 | $49.00 | $44.44 | 837,219 |
| 2019-06-14 | $49.25 | $49.26 | $49.20 | $49.23 | $44.65 | 289,368 |
| 2019-06-13 | $49.25 | $49.29 | $49.23 | $49.26 | $44.53 | 347,478 |
| 2019-06-12 | $49.24 | $49.29 | $49.21 | $49.21 | $44.48 | 518,796 |
| 2019-06-11 | $49.24 | $49.26 | $49.22 | $49.22 | $44.49 | 383,052 |
| 2019-06-10 | $49.31 | $49.32 | $49.23 | $49.26 | $44.53 | 464,796 |
| 2019-06-07 | $49.35 | $49.38 | $49.33 | $49.37 | $44.63 | 279,752 |
| 2019-06-06 | $49.29 | $49.32 | $49.23 | $49.28 | $44.54 | 314,568 |
| 2019-06-05 | $49.33 | $49.34 | $49.26 | $49.30 | $44.56 | 491,575 |
| 2019-06-04 | $49.20 | $49.27 | $49.18 | $49.26 | $44.53 | 394,790 |
| 2019-06-03 | $49.19 | $49.28 | $49.18 | $49.23 | $44.50 | 349,539 |
| 2019-05-31 | $49.11 | $49.19 | $49.11 | $49.18 | $44.45 | 481,038 |
| 2019-05-30 | $49.01 | $49.05 | $49.00 | $49.03 | $44.32 | 323,672 |
| 2019-05-29 | $48.99 | $49.05 | $48.99 | $49.01 | $44.30 | 550,580 |
| 2019-05-28 | $48.99 | $49.00 | $48.95 | $48.98 | $44.27 | 617,915 |
| 2019-05-24 | $48.98 | $48.99 | $48.95 | $48.98 | $44.27 | 225,103 |
| 2019-05-23 | $48.93 | $48.99 | $48.93 | $48.94 | $44.24 | 261,420 |
| 2019-05-22 | $48.94 | $48.97 | $48.93 | $48.94 | $44.24 | 448,137 |
| 2019-05-21 | $48.95 | $48.95 | $48.91 | $48.91 | $44.21 | 328,427 |
| 2019-05-20 | $48.95 | $48.98 | $48.92 | $48.93 | $44.23 | 297,451 |
| 2019-05-17 | $49.02 | $49.04 | $48.97 | $48.99 | $44.28 | 303,872 |
| 2019-05-16 | $49.00 | $49.02 | $48.98 | $49.02 | $44.31 | 539,761 |
| 2019-05-15 | $48.99 | $49.01 | $48.97 | $48.99 | $44.28 | 270,510 |
| 2019-05-14 | $48.92 | $48.94 | $48.91 | $48.94 | $44.24 | 483,145 |
| 2019-05-13 | $48.91 | $48.94 | $48.89 | $48.92 | $44.22 | 339,608 |
| 2019-05-10 | $48.80 | $48.85 | $48.79 | $48.85 | $44.16 | 320,747 |
| 2019-05-09 | $48.79 | $48.83 | $48.79 | $48.79 | $44.10 | 312,164 |
| 2019-05-08 | $48.83 | $48.83 | $48.77 | $48.78 | $44.09 | 310,501 |
| 2019-05-07 | $48.84 | $48.84 | $48.81 | $48.82 | $44.13 | 282,850 |
| 2019-05-06 | $48.83 | $48.85 | $48.82 | $48.82 | $44.13 | 364,819 |
| 2019-05-03 | $48.77 | $48.83 | $48.77 | $48.80 | $44.11 | 244,145 |
| 2019-05-02 | $48.79 | $48.79 | $48.73 | $48.75 | $44.06 | 402,468 |
| 2019-05-01 | $48.90 | $48.96 | $48.84 | $48.85 | $44.16 | 699,869 |
| 2019-04-30 | $48.86 | $48.91 | $48.86 | $48.91 | $44.21 | 665,623 |
| 2019-04-29 | $48.85 | $48.87 | $48.84 | $48.86 | $44.16 | 535,707 |
| 2019-04-26 | $48.89 | $48.90 | $48.86 | $48.89 | $44.19 | 590,085 |
| 2019-04-25 | $48.87 | $48.88 | $48.85 | $48.86 | $44.16 | 395,857 |
| 2019-04-24 | $48.86 | $48.87 | $48.85 | $48.87 | $44.17 | 700,488 |
| 2019-04-23 | $48.78 | $48.81 | $48.78 | $48.81 | $44.12 | 691,497 |
| 2019-04-22 | $48.77 | $48.79 | $48.75 | $48.76 | $44.07 | 571,424 |
| 2019-04-18 | $48.74 | $48.77 | $48.74 | $48.76 | $44.07 | 329,599 |
| 2019-04-17 | $48.70 | $48.72 | $48.69 | $48.72 | $44.04 | 403,900 |
| 2019-04-16 | $48.71 | $48.72 | $48.69 | $48.71 | $44.03 | 321,518 |
| 2019-04-15 | $48.70 | $48.72 | $48.70 | $48.72 | $44.04 | 753,562 |
| 2019-04-12 | $48.73 | $48.73 | $48.71 | $48.73 | $44.05 | 695,084 |
| 2019-04-11 | $48.76 | $48.77 | $48.73 | $48.75 | $44.06 | 494,422 |
| 2019-04-10 | $48.77 | $48.80 | $48.75 | $48.80 | $44.11 | 485,005 |
| 2019-04-09 | $48.70 | $48.71 | $48.68 | $48.69 | $44.01 | 317,407 |
| 2019-04-08 | $48.68 | $48.69 | $48.64 | $48.67 | $43.99 | 659,133 |
| 2019-04-05 | $48.67 | $48.69 | $48.66 | $48.69 | $44.01 | 406,237 |
| 2019-04-04 | $48.66 | $48.69 | $48.66 | $48.68 | $44.00 | 816,843 |
| 2019-04-03 | $48.67 | $48.70 | $48.65 | $48.65 | $43.97 | 1,072,122 |
| 2019-04-02 | $48.68 | $48.70 | $48.67 | $48.70 | $44.02 | 353,087 |
| 2019-04-01 | $48.69 | $48.70 | $48.65 | $48.67 | $43.99 | 744,791 |
| 2019-03-29 | $48.68 | $48.71 | $48.67 | $48.68 | $44.00 | 1,021,032 |
| 2019-03-28 | $48.66 | $48.68 | $48.63 | $48.68 | $44.00 | 298,841 |
| 2019-03-27 | $48.71 | $48.74 | $48.69 | $48.70 | $44.02 | 393,925 |
| 2019-03-26 | $48.71 | $48.73 | $48.69 | $48.69 | $44.01 | 414,111 |
| 2019-03-25 | $48.70 | $48.77 | $48.69 | $48.70 | $44.02 | 447,223 |
| 2019-03-22 | $48.68 | $48.71 | $48.66 | $48.71 | $44.03 | 604,699 |
| 2019-03-21 | $48.68 | $48.69 | $48.65 | $48.67 | $43.99 | 400,099 |
| 2019-03-20 | $48.53 | $48.69 | $48.52 | $48.69 | $44.01 | 443,086 |
| 2019-03-19 | $48.55 | $48.56 | $48.53 | $48.53 | $43.87 | 250,775 |
| 2019-03-18 | $48.55 | $48.57 | $48.54 | $48.57 | $43.90 | 491,197 |
| 2019-03-15 | $48.52 | $48.56 | $48.52 | $48.56 | $43.89 | 575,969 |
| 2019-03-14 | $48.52 | $48.53 | $48.50 | $48.52 | $43.86 | 280,004 |
| 2019-03-13 | $48.47 | $48.51 | $48.47 | $48.51 | $43.85 | 350,948 |
| 2019-03-12 | $48.44 | $48.48 | $48.43 | $48.48 | $43.82 | 408,521 |
| 2019-03-11 | $48.43 | $48.45 | $48.41 | $48.45 | $43.79 | 474,101 |
| 2019-03-08 | $48.39 | $48.43 | $48.38 | $48.42 | $43.77 | 936,701 |
| 2019-03-07 | $48.38 | $48.41 | $48.37 | $48.40 | $43.75 | 456,833 |
| 2019-03-06 | $48.30 | $48.35 | $48.29 | $48.34 | $43.69 | 438,976 |
| 2019-03-05 | $48.29 | $48.31 | $48.25 | $48.25 | $43.61 | 789,743 |
| 2019-03-04 | $48.30 | $48.32 | $48.27 | $48.31 | $43.67 | 612,295 |
| 2019-03-01 | $48.31 | $48.33 | $48.26 | $48.29 | $43.65 | 542,894 |
| 2019-02-28 | $48.34 | $48.35 | $48.27 | $48.27 | $43.63 | 1,049,179 |
| 2019-02-27 | $48.36 | $48.37 | $48.33 | $48.36 | $43.71 | 493,761 |
| 2019-02-26 | $48.36 | $48.37 | $48.34 | $48.36 | $43.71 | 841,047 |
| 2019-02-25 | $48.33 | $48.35 | $48.32 | $48.34 | $43.69 | 592,467 |
| 2019-02-22 | $48.30 | $48.37 | $48.30 | $48.36 | $43.71 | 435,114 |
| 2019-02-21 | $48.30 | $48.30 | $48.26 | $48.30 | $43.66 | 414,627 |
| 2019-02-20 | $48.31 | $48.34 | $48.30 | $48.33 | $43.69 | 499,319 |
| 2019-02-19 | $48.29 | $48.32 | $48.28 | $48.30 | $43.66 | 389,680 |
| 2019-02-15 | $48.26 | $48.28 | $48.24 | $48.27 | $43.63 | 502,565 |
| 2019-02-14 | $48.25 | $48.27 | $48.23 | $48.27 | $43.63 | 604,577 |
| 2019-02-13 | $48.20 | $48.22 | $48.19 | $48.21 | $43.58 | 1,800,379 |
| 2019-02-12 | $48.19 | $48.20 | $48.16 | $48.19 | $43.56 | 1,061,731 |
| 2019-02-11 | $48.17 | $48.20 | $48.15 | $48.18 | $43.55 | 1,013,195 |
| 2019-02-08 | $48.20 | $48.23 | $48.19 | $48.21 | $43.58 | 365,304 |
| 2019-02-07 | $48.19 | $48.21 | $48.17 | $48.19 | $43.56 | 505,450 |
| 2019-02-06 | $48.18 | $48.21 | $48.17 | $48.19 | $43.56 | 638,302 |
| 2019-02-05 | $48.17 | $48.18 | $48.15 | $48.16 | $43.53 | 532,989 |
| 2019-02-04 | $48.18 | $48.18 | $48.15 | $48.18 | $43.55 | 969,918 |
| 2019-02-01 | $48.24 | $48.26 | $48.18 | $48.20 | $43.57 | 1,316,665 |
| 2019-01-31 | $48.19 | $48.28 | $48.19 | $48.28 | $43.64 | 1,195,413 |
| 2019-01-30 | $48.04 | $48.17 | $48.03 | $48.17 | $43.54 | 2,309,125 |
| 2019-01-29 | $47.99 | $48.03 | $47.98 | $48.03 | $43.41 | 275,386 |
| 2019-01-28 | $47.97 | $47.99 | $47.96 | $47.99 | $43.38 | 346,324 |
| 2019-01-25 | $48.01 | $48.02 | $47.99 | $47.99 | $43.38 | 664,909 |
| 2019-01-24 | $48.03 | $48.05 | $48.02 | $48.04 | $43.42 | 326,876 |
| 2019-01-23 | $48.00 | $48.01 | $47.99 | $48.00 | $43.39 | 294,176 |
| 2019-01-22 | $48.02 | $48.03 | $48.00 | $48.03 | $43.41 | 566,501 |
| 2019-01-18 | $48.02 | $48.04 | $47.99 | $48.02 | $43.41 | 407,595 |
| 2019-01-17 | $48.03 | $48.05 | $48.01 | $48.04 | $43.42 | 757,279 |
| 2019-01-16 | $48.03 | $48.05 | $48.01 | $48.05 | $43.43 | 363,700 |
| 2019-01-15 | $48.07 | $48.09 | $48.03 | $48.03 | $43.41 | 388,203 |
| 2019-01-14 | $48.11 | $48.12 | $48.07 | $48.07 | $43.45 | 662,554 |
| 2019-01-11 | $48.10 | $48.12 | $48.08 | $48.11 | $43.49 | 288,608 |
| 2019-01-10 | $48.08 | $48.09 | $48.04 | $48.06 | $43.44 | 410,949 |
| 2019-01-09 | $48.00 | $48.08 | $48.00 | $48.08 | $43.46 | 604,403 |
| 2019-01-08 | $47.99 | $48.00 | $47.97 | $47.99 | $43.38 | 1,910,071 |
| 2019-01-07 | $48.06 | $48.06 | $47.99 | $48.00 | $43.39 | 956,066 |
| 2019-01-04 | $47.99 | $48.02 | $47.96 | $48.02 | $43.41 | 827,163 |
| 2019-01-03 | $47.93 | $48.04 | $47.93 | $48.04 | $43.42 | 507,065 |
| 2019-01-02 | $47.86 | $47.91 | $47.86 | $47.91 | $43.31 | 771,729 |
| 2018-12-31 | $47.84 | $47.92 | $47.82 | $47.92 | $43.31 | 1,074,320 |
| 2018-12-28 | $47.82 | $47.86 | $47.81 | $47.86 | $43.26 | 1,053,628 |
| 2018-12-27 | $47.79 | $47.83 | $47.79 | $47.81 | $43.22 | 1,007,564 |
| 2018-12-26 | $47.75 | $47.80 | $47.75 | $47.78 | $43.19 | 873,706 |
| 2018-12-24 | $47.75 | $47.77 | $47.73 | $47.77 | $43.18 | 542,955 |
| 2018-12-21 | $47.73 | $47.75 | $47.71 | $47.75 | $43.16 | 2,272,750 |
| 2018-12-20 | $47.75 | $47.75 | $47.69 | $47.71 | $43.12 | 1,398,807 |
| 2018-12-19 | $47.83 | $47.85 | $47.77 | $47.80 | $43.21 | 1,988,173 |
| 2018-12-18 | $47.81 | $47.82 | $47.78 | $47.81 | $43.22 | 1,145,662 |
| 2018-12-17 | $47.77 | $47.80 | $47.75 | $47.80 | $43.21 | 1,130,283 |
| 2018-12-14 | $47.77 | $47.80 | $47.74 | $47.77 | $43.18 | 788,352 |
| 2018-12-13 | $47.73 | $47.76 | $47.71 | $47.76 | $43.17 | 864,340 |
| 2018-12-12 | $48.07 | $48.10 | $48.05 | $48.08 | $43.14 | 664,076 |
| 2018-12-11 | $48.13 | $48.15 | $48.06 | $48.08 | $43.14 | 544,303 |
| 2018-12-10 | $48.21 | $48.21 | $48.13 | $48.14 | $43.19 | 626,799 |
| 2018-12-07 | $48.19 | $48.24 | $48.19 | $48.23 | $43.27 | 811,851 |
| 2018-12-06 | $48.19 | $48.23 | $48.15 | $48.15 | $43.20 | 998,981 |
| 2018-12-04 | $48.18 | $48.22 | $48.18 | $48.20 | $43.25 | 940,996 |
| 2018-12-03 | $48.17 | $48.20 | $48.14 | $48.17 | $43.22 | 650,081 |
| 2018-11-30 | $48.18 | $48.20 | $48.16 | $48.18 | $43.23 | 912,703 |
| 2018-11-29 | $48.16 | $48.20 | $48.14 | $48.20 | $43.25 | 412,990 |
| 2018-11-28 | $48.04 | $48.14 | $48.03 | $48.10 | $43.16 | 812,097 |
| 2018-11-27 | $48.10 | $48.11 | $48.04 | $48.05 | $43.11 | 559,233 |
| 2018-11-26 | $48.11 | $48.13 | $48.10 | $48.11 | $43.17 | 859,804 |
| 2018-11-23 | $48.13 | $48.15 | $48.10 | $48.11 | $43.17 | 204,257 |
| 2018-11-21 | $48.18 | $48.19 | $48.15 | $48.18 | $43.23 | 401,334 |
| 2018-11-20 | $48.21 | $48.23 | $48.17 | $48.19 | $43.24 | 1,209,885 |
| 2018-11-19 | $48.22 | $48.27 | $48.22 | $48.26 | $43.30 | 504,988 |
| 2018-11-16 | $48.25 | $48.29 | $48.22 | $48.25 | $43.29 | 705,086 |
| 2018-11-15 | $48.16 | $48.19 | $48.14 | $48.17 | $43.22 | 976,487 |
| 2018-11-14 | $48.12 | $48.18 | $48.12 | $48.15 | $43.20 | 431,691 |
| 2018-11-13 | $48.14 | $48.14 | $48.11 | $48.12 | $43.17 | 350,157 |
| 2018-11-12 | $48.12 | $48.16 | $48.12 | $48.15 | $43.20 | 289,504 |
| 2018-11-09 | $48.07 | $48.11 | $48.07 | $48.11 | $43.17 | 653,310 |
| 2018-11-08 | $48.08 | $48.11 | $48.06 | $48.07 | $43.13 | 786,534 |
| 2018-11-07 | $48.10 | $48.14 | $48.09 | $48.10 | $43.16 | 660,672 |
| 2018-11-06 | $48.12 | $48.13 | $48.09 | $48.11 | $43.17 | 564,844 |
| 2018-11-05 | $48.13 | $48.14 | $48.11 | $48.13 | $43.18 | 852,884 |
| 2018-11-02 | $48.09 | $48.12 | $48.09 | $48.11 | $43.17 | 546,709 |
| 2018-11-01 | $48.13 | $48.17 | $48.12 | $48.15 | $43.20 | 711,788 |
| 2018-10-31 | $48.15 | $48.19 | $48.14 | $48.16 | $43.21 | 374,402 |
| 2018-10-30 | $48.22 | $48.24 | $48.20 | $48.21 | $43.25 | 672,560 |
| 2018-10-29 | $48.23 | $48.27 | $48.22 | $48.27 | $43.31 | 490,061 |
| 2018-10-26 | $48.20 | $48.28 | $48.19 | $48.28 | $43.32 | 733,523 |
| 2018-10-25 | $48.19 | $48.22 | $48.16 | $48.17 | $43.22 | 2,151,732 |
| 2018-10-24 | $48.23 | $48.23 | $48.20 | $48.23 | $43.27 | 1,031,281 |
| 2018-10-23 | $48.23 | $48.23 | $48.17 | $48.18 | $43.23 | 377,036 |
| 2018-10-22 | $48.21 | $48.21 | $48.17 | $48.18 | $43.23 | 483,272 |
| 2018-10-19 | $48.20 | $48.22 | $48.19 | $48.21 | $43.25 | 645,016 |
| 2018-10-18 | $48.20 | $48.24 | $48.19 | $48.21 | $43.25 | 2,298,819 |
| 2018-10-17 | $48.25 | $48.25 | $48.19 | $48.21 | $43.25 | 373,376 |
| 2018-10-16 | $48.24 | $48.26 | $48.23 | $48.26 | $43.30 | 405,108 |
| 2018-10-15 | $48.24 | $48.26 | $48.23 | $48.25 | $43.29 | 430,899 |
| 2018-10-12 | $48.21 | $48.25 | $48.21 | $48.23 | $43.27 | 671,931 |
| 2018-10-11 | $48.25 | $48.26 | $48.22 | $48.24 | $43.28 | 3,869,478 |
| 2018-10-10 | $48.25 | $48.29 | $48.25 | $48.29 | $43.33 | 631,073 |
| 2018-10-09 | $48.27 | $48.31 | $48.27 | $48.30 | $43.34 | 1,387,414 |
| 2018-10-08 | $48.29 | $48.30 | $48.25 | $48.28 | $43.32 | 302,367 |
| 2018-10-05 | $48.25 | $48.30 | $48.25 | $48.27 | $43.31 | 319,141 |
| 2018-10-04 | $48.32 | $48.33 | $48.28 | $48.30 | $43.34 | 407,879 |
| 2018-10-03 | $48.37 | $48.38 | $48.32 | $48.32 | $43.35 | 484,287 |
| 2018-10-02 | $48.37 | $48.38 | $48.35 | $48.36 | $43.39 | 482,963 |
| 2018-10-01 | $48.35 | $48.38 | $48.34 | $48.36 | $43.39 | 576,522 |
| 2018-09-28 | $48.36 | $48.38 | $48.35 | $48.37 | $43.40 | 344,058 |
| 2018-09-27 | $48.34 | $48.36 | $48.32 | $48.36 | $43.39 | 2,072,350 |
| 2018-09-26 | $48.30 | $48.34 | $48.30 | $48.34 | $43.37 | 558,061 |
| 2018-09-25 | $48.31 | $48.32 | $48.29 | $48.30 | $43.34 | 618,672 |
| 2018-09-24 | $48.31 | $48.33 | $48.29 | $48.32 | $43.35 | 623,700 |
| 2018-09-21 | $48.83 | $48.84 | $48.80 | $48.83 | $43.34 | 505,941 |
| 2018-09-20 | $48.82 | $48.84 | $48.80 | $48.82 | $43.33 | 386,522 |
| 2018-09-19 | $48.81 | $48.83 | $48.80 | $48.83 | $43.34 | 353,442 |
| 2018-09-18 | $48.86 | $48.86 | $48.82 | $48.83 | $43.34 | 438,918 |
| 2018-09-17 | $48.84 | $48.85 | $48.83 | $48.85 | $43.36 | 300,635 |
| 2018-09-14 | $48.84 | $48.85 | $48.82 | $48.84 | $43.35 | 286,450 |
| 2018-09-13 | $48.89 | $48.89 | $48.85 | $48.86 | $43.37 | 547,551 |
| 2018-09-12 | $48.94 | $48.94 | $48.91 | $48.93 | $43.43 | 245,858 |
| 2018-09-11 | $48.90 | $48.91 | $48.88 | $48.90 | $43.40 | 435,049 |
| 2018-09-10 | $48.93 | $48.94 | $48.91 | $48.92 | $43.42 | 492,365 |
| 2018-09-07 | $48.93 | $48.93 | $48.90 | $48.93 | $43.43 | 351,870 |
| 2018-09-06 | $48.96 | $48.98 | $48.95 | $48.97 | $43.47 | 691,694 |
| 2018-09-05 | $48.96 | $48.98 | $48.96 | $48.97 | $43.47 | 227,226 |
| 2018-09-04 | $49.00 | $49.03 | $48.96 | $48.98 | $43.47 | 1,647,580 |
| 2018-08-31 | $49.01 | $49.02 | $48.99 | $49.00 | $43.49 | 311,265 |
| 2018-08-30 | $48.97 | $48.99 | $48.96 | $48.99 | $43.48 | 327,312 |
| 2018-08-29 | $48.97 | $48.97 | $48.94 | $48.95 | $43.45 | 297,048 |
| 2018-08-28 | $48.98 | $48.98 | $48.94 | $48.95 | $43.45 | 431,004 |
| 2018-08-27 | $49.00 | $49.00 | $48.98 | $48.99 | $43.48 | 294,399 |
| 2018-08-24 | $48.99 | $49.01 | $48.98 | $49.01 | $43.50 | 590,746 |
| 2018-08-23 | $48.99 | $49.00 | $48.97 | $48.99 | $43.48 | 353,481 |
| 2018-08-22 | $48.97 | $48.99 | $48.96 | $48.99 | $43.48 | 280,268 |
| 2018-08-21 | $48.94 | $48.95 | $48.92 | $48.94 | $43.44 | 468,261 |
| 2018-08-20 | $48.90 | $48.95 | $48.90 | $48.94 | $43.44 | 343,688 |
| 2018-08-17 | $48.89 | $48.91 | $48.88 | $48.89 | $43.39 | 526,542 |
| 2018-08-16 | $48.88 | $48.90 | $48.87 | $48.88 | $43.39 | 283,561 |
| 2018-08-15 | $48.88 | $48.91 | $48.87 | $48.90 | $43.40 | 316,474 |
| 2018-08-14 | $48.89 | $48.91 | $48.87 | $48.88 | $43.39 | 302,375 |
| 2018-08-13 | $48.90 | $48.90 | $48.88 | $48.90 | $43.40 | 279,901 |
| 2018-08-10 | $48.87 | $48.91 | $48.87 | $48.89 | $43.39 | 363,741 |
| 2018-08-09 | $48.80 | $48.81 | $48.79 | $48.79 | $43.31 | 488,109 |
| 2018-08-08 | $48.78 | $48.81 | $48.75 | $48.78 | $43.30 | 593,984 |
| 2018-08-07 | $48.82 | $48.82 | $48.79 | $48.81 | $43.32 | 370,145 |
| 2018-08-06 | $48.82 | $48.84 | $48.80 | $48.81 | $43.32 | 382,525 |
| 2018-08-03 | $48.74 | $48.82 | $48.72 | $48.81 | $43.32 | 561,762 |
| 2018-08-02 | $48.74 | $48.77 | $48.72 | $48.75 | $43.27 | 334,450 |
| 2018-08-01 | $48.73 | $48.74 | $48.71 | $48.74 | $43.26 | 803,687 |
| 2018-07-31 | $48.77 | $48.78 | $48.75 | $48.77 | $43.29 | 323,744 |
| 2018-07-30 | $48.76 | $48.79 | $48.76 | $48.78 | $43.30 | 1,349,613 |
| 2018-07-27 | $48.77 | $48.77 | $48.74 | $48.74 | $43.26 | 186,597 |
| 2018-07-26 | $48.75 | $48.76 | $48.72 | $48.73 | $43.25 | 375,390 |
| 2018-07-25 | $48.75 | $48.77 | $48.73 | $48.74 | $43.26 | 264,492 |
| 2018-07-24 | $48.73 | $48.74 | $48.71 | $48.73 | $43.25 | 473,836 |
| 2018-07-23 | $48.80 | $48.80 | $48.73 | $48.74 | $43.26 | 454,476 |
| 2018-07-20 | $48.81 | $48.84 | $48.80 | $48.80 | $43.31 | 503,435 |
| 2018-07-19 | $48.78 | $48.82 | $48.78 | $48.82 | $43.33 | 227,655 |
| 2018-07-18 | $48.80 | $48.80 | $48.77 | $48.78 | $43.30 | 245,561 |
| 2018-07-17 | $48.79 | $48.81 | $48.77 | $48.78 | $43.30 | 345,066 |
| 2018-07-16 | $48.84 | $48.84 | $48.79 | $48.82 | $43.33 | 446,594 |
| 2018-07-13 | $48.86 | $48.91 | $48.86 | $48.89 | $43.39 | 236,238 |
| 2018-07-12 | $48.85 | $48.85 | $48.81 | $48.84 | $43.35 | 424,586 |
| 2018-07-11 | $48.91 | $48.91 | $48.85 | $48.88 | $43.39 | 357,367 |
| 2018-07-10 | $48.92 | $48.93 | $48.87 | $48.89 | $43.39 | 344,828 |
| 2018-07-09 | $48.93 | $48.93 | $48.90 | $48.93 | $43.43 | 294,872 |
| 2018-07-06 | $48.91 | $48.94 | $48.90 | $48.94 | $43.44 | 336,947 |
| 2018-07-05 | $48.86 | $48.91 | $48.85 | $48.91 | $43.41 | 753,322 |
| 2018-07-03 | $48.85 | $48.88 | $48.84 | $48.87 | $43.38 | 180,958 |
| 2018-07-02 | $48.87 | $48.87 | $48.82 | $48.84 | $43.35 | 441,522 |
| 2018-06-29 | $48.82 | $48.86 | $48.82 | $48.85 | $43.36 | 469,587 |
| 2018-06-28 | $48.86 | $48.86 | $48.80 | $48.83 | $43.34 | 474,937 |
| 2018-06-27 | $48.84 | $48.86 | $48.83 | $48.85 | $43.36 | 346,371 |
| 2018-06-26 | $48.75 | $48.79 | $48.75 | $48.79 | $43.31 | 755,105 |
| 2018-06-25 | $48.77 | $48.78 | $48.74 | $48.75 | $43.27 | 308,122 |
| 2018-06-22 | $48.74 | $48.76 | $48.72 | $48.76 | $43.28 | 380,731 |
| 2018-06-21 | $48.69 | $48.72 | $48.69 | $48.71 | $43.23 | 288,410 |
| 2018-06-20 | $48.74 | $48.75 | $48.68 | $48.68 | $43.21 | 375,942 |
| 2018-06-19 | $48.73 | $48.73 | $48.71 | $48.71 | $43.23 | 293,249 |
| 2018-06-18 | $48.69 | $48.70 | $48.66 | $48.70 | $43.23 | 421,247 |
| 2018-06-15 | $48.97 | $48.98 | $48.93 | $48.95 | $43.19 | 258,845 |
| 2018-06-14 | $48.96 | $48.99 | $48.93 | $48.96 | $43.20 | 276,756 |
| 2018-06-13 | $48.96 | $48.99 | $48.91 | $48.96 | $43.20 | 253,791 |
| 2018-06-12 | $48.96 | $48.98 | $48.94 | $48.96 | $43.20 | 302,348 |
| 2018-06-11 | $48.94 | $48.98 | $48.94 | $48.96 | $43.20 | 416,869 |
| 2018-06-08 | $49.01 | $49.18 | $48.98 | $48.99 | $43.22 | 397,826 |
| 2018-06-07 | $48.94 | $49.02 | $48.92 | $49.02 | $43.25 | 303,425 |
| 2018-06-06 | $48.94 | $48.95 | $48.89 | $48.93 | $43.17 | 351,757 |
| 2018-06-05 | $48.95 | $48.98 | $48.94 | $48.98 | $43.21 | 800,602 |
| 2018-06-04 | $48.98 | $48.98 | $48.94 | $48.94 | $43.18 | 893,278 |
| 2018-06-01 | $49.00 | $49.01 | $48.97 | $48.99 | $43.22 | 505,221 |
| 2018-05-31 | $49.02 | $49.05 | $49.00 | $49.04 | $43.27 | 508,729 |
| 2018-05-30 | $49.04 | $49.05 | $49.00 | $49.03 | $43.26 | 192,672 |
| 2018-05-29 | $49.01 | $49.07 | $48.98 | $49.05 | $43.28 | 380,322 |
| 2018-05-25 | $48.97 | $48.98 | $48.95 | $48.98 | $43.21 | 228,866 |
| 2018-05-24 | $48.96 | $48.99 | $48.95 | $48.97 | $43.21 | 457,664 |
| 2018-05-23 | $48.92 | $48.96 | $48.90 | $48.96 | $43.20 | 336,136 |
| 2018-05-22 | $48.93 | $48.93 | $48.90 | $48.91 | $43.15 | 297,361 |
| 2018-05-21 | $48.87 | $48.91 | $48.87 | $48.91 | $43.15 | 758,913 |
| 2018-05-18 | $48.89 | $48.92 | $48.88 | $48.90 | $43.14 | 406,911 |
| 2018-05-17 | $48.89 | $48.90 | $48.86 | $48.87 | $43.12 | 783,201 |
| 2018-05-16 | $48.87 | $48.87 | $48.85 | $48.85 | $43.10 | 507,016 |
| 2018-05-15 | $48.85 | $48.88 | $48.85 | $48.87 | $43.12 | 387,944 |
| 2018-05-14 | $48.87 | $48.90 | $48.87 | $48.89 | $43.13 | 276,971 |
| 2018-05-11 | $48.91 | $48.91 | $48.89 | $48.91 | $43.15 | 226,156 |
| 2018-05-10 | $48.90 | $48.91 | $48.87 | $48.89 | $43.13 | 223,015 |
| 2018-05-09 | $48.88 | $48.90 | $48.87 | $48.89 | $43.13 | 723,500 |
| 2018-05-08 | $48.89 | $48.90 | $48.85 | $48.87 | $43.12 | 284,031 |
| 2018-05-07 | $48.89 | $48.93 | $48.89 | $48.92 | $43.16 | 340,015 |
| 2018-05-04 | $48.90 | $48.91 | $48.88 | $48.89 | $43.13 | 291,058 |
| 2018-05-03 | $48.87 | $48.89 | $48.86 | $48.89 | $43.13 | 445,110 |
| 2018-05-02 | $48.83 | $48.86 | $48.81 | $48.86 | $43.11 | 310,431 |
| 2018-05-01 | $48.86 | $48.86 | $48.80 | $48.81 | $43.06 | 949,673 |
| 2018-04-30 | $48.86 | $48.89 | $48.85 | $48.89 | $43.13 | 235,031 |
| 2018-04-27 | $48.86 | $48.88 | $48.84 | $48.85 | $43.10 | 542,735 |
| 2018-04-26 | $48.83 | $48.86 | $48.83 | $48.85 | $43.10 | 298,919 |
| 2018-04-25 | $48.83 | $48.83 | $48.80 | $48.81 | $43.06 | 469,987 |
| 2018-04-24 | $48.85 | $48.85 | $48.81 | $48.82 | $43.07 | 345,730 |
| 2018-04-23 | $48.86 | $48.86 | $48.82 | $48.85 | $43.10 | 294,519 |
| 2018-04-20 | $48.89 | $48.89 | $48.84 | $48.86 | $43.11 | 316,989 |
| 2018-04-19 | $48.91 | $48.92 | $48.89 | $48.90 | $43.14 | 418,150 |
| 2018-04-18 | $48.92 | $48.92 | $48.89 | $48.91 | $43.15 | 338,687 |
| 2018-04-17 | $48.91 | $48.95 | $48.90 | $48.94 | $43.18 | 624,744 |
| 2018-04-16 | $48.91 | $48.92 | $48.89 | $48.91 | $43.15 | 291,452 |
| 2018-04-13 | $48.90 | $48.94 | $48.90 | $48.93 | $43.17 | 448,633 |
| 2018-04-12 | $48.94 | $48.95 | $48.91 | $48.93 | $43.17 | 434,102 |
| 2018-04-11 | $48.93 | $48.97 | $48.92 | $48.95 | $43.19 | 214,390 |
| 2018-04-10 | $48.92 | $48.92 | $48.89 | $48.91 | $43.15 | 242,908 |
| 2018-04-09 | $48.91 | $48.91 | $48.89 | $48.91 | $43.15 | 261,301 |
| 2018-04-06 | $48.90 | $48.93 | $48.89 | $48.90 | $43.14 | 375,345 |
| 2018-04-05 | $48.89 | $48.91 | $48.86 | $48.86 | $43.11 | 252,219 |
| 2018-04-04 | $48.93 | $48.93 | $48.88 | $48.91 | $43.15 | 532,378 |
| 2018-04-03 | $48.91 | $48.92 | $48.88 | $48.90 | $43.14 | 625,051 |
| 2018-04-02 | $48.90 | $48.94 | $48.89 | $48.91 | $43.15 | 718,878 |
| 2018-03-29 | $48.87 | $48.93 | $48.84 | $48.91 | $43.15 | 686,333 |
| 2018-03-28 | $48.90 | $48.92 | $48.83 | $48.85 | $43.10 | 361,884 |
| 2018-03-27 | $48.87 | $48.91 | $48.84 | $48.88 | $43.13 | 593,646 |
| 2018-03-26 | $48.85 | $48.88 | $48.82 | $48.82 | $43.07 | 385,779 |
| 2018-03-23 | $48.83 | $48.88 | $48.82 | $48.86 | $43.11 | 596,206 |
| 2018-03-22 | $48.80 | $48.84 | $48.78 | $48.82 | $43.07 | 563,311 |
| 2018-03-21 | $48.71 | $48.78 | $48.70 | $48.78 | $43.04 | 277,602 |
| 2018-03-20 | $48.72 | $48.77 | $48.71 | $48.73 | $42.99 | 359,429 |
| 2018-03-19 | $48.74 | $48.77 | $48.72 | $48.74 | $43.00 | 399,639 |
| 2018-03-16 | $48.78 | $48.79 | $48.73 | $48.73 | $42.99 | 2,347,870 |
| 2018-03-15 | $48.78 | $48.81 | $48.75 | $48.77 | $43.03 | 1,424,400 |
| 2018-03-14 | $48.75 | $48.80 | $48.74 | $48.77 | $43.03 | 322,683 |
| 2018-03-13 | $48.74 | $48.76 | $48.72 | $48.74 | $43.00 | 457,843 |
| 2018-03-12 | $48.74 | $48.76 | $48.70 | $48.75 | $43.01 | 342,270 |
| 2018-03-09 | $48.76 | $48.76 | $48.71 | $48.73 | $42.99 | 645,091 |
| 2018-03-08 | $48.80 | $48.81 | $48.75 | $48.75 | $43.01 | 324,340 |
| 2018-03-07 | $48.79 | $48.80 | $48.74 | $48.78 | $43.04 | 565,199 |
| 2018-03-06 | $48.75 | $48.76 | $48.73 | $48.75 | $43.01 | 366,475 |
| 2018-03-05 | $48.77 | $48.80 | $48.71 | $48.75 | $43.01 | 612,801 |
| 2018-03-02 | $48.71 | $48.75 | $48.69 | $48.71 | $42.98 | 505,139 |
| 2018-03-01 | $48.64 | $48.72 | $48.62 | $48.69 | $42.96 | 778,044 |
| 2018-02-28 | $48.65 | $48.65 | $48.60 | $48.62 | $42.90 | 576,348 |
| 2018-02-27 | $48.73 | $48.73 | $48.62 | $48.65 | $42.92 | 284,046 |
| 2018-02-26 | $48.71 | $48.73 | $48.68 | $48.69 | $42.96 | 670,985 |
| 2018-02-23 | $48.64 | $48.69 | $48.61 | $48.66 | $42.93 | 608,787 |
| 2018-02-22 | $48.60 | $48.65 | $48.58 | $48.62 | $42.90 | 578,985 |
| 2018-02-21 | $48.59 | $48.62 | $48.56 | $48.57 | $42.85 | 685,801 |
| 2018-02-20 | $48.59 | $48.66 | $48.57 | $48.58 | $42.86 | 673,490 |
| 2018-02-16 | $48.62 | $48.65 | $48.58 | $48.62 | $42.90 | 1,132,131 |
| 2018-02-15 | $48.58 | $48.64 | $48.56 | $48.60 | $42.88 | 657,541 |
| 2018-02-14 | $48.61 | $48.61 | $48.55 | $48.57 | $42.85 | 467,988 |
| 2018-02-13 | $48.54 | $48.58 | $48.52 | $48.54 | $42.83 | 1,083,081 |
| 2018-02-12 | $48.57 | $48.60 | $48.53 | $48.54 | $42.83 | 767,047 |
| 2018-02-09 | $48.58 | $48.65 | $48.53 | $48.53 | $42.82 | 892,265 |
| 2018-02-08 | $48.61 | $48.66 | $48.56 | $48.57 | $42.85 | 842,215 |
| 2018-02-07 | $48.67 | $48.68 | $48.59 | $48.60 | $42.88 | 759,453 |
| 2018-02-06 | $48.70 | $48.71 | $48.60 | $48.61 | $42.89 | 2,418,184 |
| 2018-02-05 | $48.64 | $48.74 | $48.60 | $48.68 | $42.95 | 2,093,619 |
| 2018-02-02 | $48.62 | $48.64 | $48.55 | $48.63 | $42.91 | 1,582,177 |
| 2018-02-01 | $48.65 | $48.68 | $48.60 | $48.64 | $42.91 | 3,361,014 |
| 2018-01-31 | $48.68 | $48.68 | $48.63 | $48.65 | $42.92 | 3,016,047 |
| 2018-01-30 | $48.71 | $48.71 | $48.67 | $48.69 | $42.96 | 1,108,464 |
| 2018-01-29 | $48.72 | $48.75 | $48.69 | $48.71 | $42.98 | 2,775,130 |
| 2018-01-26 | $48.77 | $48.78 | $48.73 | $48.73 | $42.99 | 2,368,443 |
| 2018-01-25 | $48.78 | $48.80 | $48.74 | $48.77 | $43.03 | 1,152,059 |
| 2018-01-24 | $48.77 | $48.80 | $48.73 | $48.77 | $43.03 | 1,870,686 |
| 2018-01-23 | $48.75 | $48.77 | $48.73 | $48.77 | $43.03 | 394,333 |
| 2018-01-22 | $48.72 | $48.75 | $48.71 | $48.71 | $42.98 | 581,954 |
| 2018-01-19 | $48.74 | $48.76 | $48.72 | $48.72 | $42.98 | 400,528 |
| 2018-01-18 | $48.76 | $48.80 | $48.74 | $48.78 | $43.04 | 524,321 |
| 2018-01-17 | $48.76 | $48.77 | $48.73 | $48.76 | $43.02 | 556,609 |
| 2018-01-16 | $48.80 | $48.81 | $48.75 | $48.75 | $43.01 | 1,368,887 |
| 2018-01-12 | $48.75 | $48.79 | $48.75 | $48.76 | $43.02 | 729,482 |
| 2018-01-11 | $48.75 | $48.78 | $48.71 | $48.71 | $42.98 | 1,496,171 |
| 2018-01-10 | $48.77 | $48.78 | $48.73 | $48.74 | $43.00 | 773,110 |
| 2018-01-09 | $48.78 | $48.80 | $48.75 | $48.78 | $43.04 | 765,536 |
| 2018-01-08 | $48.80 | $48.81 | $48.76 | $48.78 | $43.04 | 845,887 |
| 2018-01-05 | $48.80 | $48.80 | $48.77 | $48.79 | $43.05 | 637,124 |
| 2018-01-04 | $48.76 | $48.80 | $48.75 | $48.80 | $43.06 | 669,876 |
| 2018-01-03 | $48.80 | $48.82 | $48.76 | $48.79 | $43.05 | 605,277 |
| 2018-01-02 | $48.80 | $48.80 | $48.76 | $48.78 | $43.04 | 964,550 |
| 2017-12-29 | $48.77 | $48.84 | $48.75 | $48.82 | $43.07 | 747,728 |
| 2017-12-28 | $48.74 | $48.77 | $48.71 | $48.75 | $43.01 | 921,066 |
| 2017-12-27 | $48.73 | $48.78 | $48.71 | $48.74 | $43.00 | 938,326 |
| 2017-12-26 | $48.68 | $48.72 | $48.66 | $48.72 | $42.98 | 603,545 |
| 2017-12-22 | $49.44 | $49.45 | $49.40 | $49.41 | $42.94 | 597,509 |
| 2017-12-21 | $49.40 | $49.45 | $49.38 | $49.43 | $42.96 | 657,895 |
| 2017-12-20 | $49.41 | $49.43 | $49.39 | $49.41 | $42.94 | 426,770 |
| 2017-12-19 | $49.40 | $49.44 | $49.39 | $49.42 | $42.95 | 537,231 |
| 2017-12-18 | $49.44 | $49.44 | $49.40 | $49.43 | $42.96 | 499,640 |
| 2017-12-15 | $49.44 | $49.44 | $49.41 | $49.44 | $42.97 | 436,381 |
| 2017-12-14 | $49.48 | $49.49 | $49.43 | $49.47 | $42.99 | 433,239 |
| 2017-12-13 | $49.48 | $49.50 | $49.43 | $49.50 | $43.02 | 605,863 |
| 2017-12-12 | $49.45 | $49.49 | $49.45 | $49.49 | $43.01 | 310,218 |
| 2017-12-11 | $49.50 | $49.51 | $49.46 | $49.48 | $43.00 | 320,986 |
| 2017-12-08 | $49.50 | $49.51 | $49.46 | $49.49 | $43.01 | 3,541,432 |
| 2017-12-07 | $49.47 | $49.50 | $49.45 | $49.50 | $43.02 | 248,479 |
| 2017-12-06 | $49.47 | $49.50 | $49.46 | $49.46 | $42.98 | 414,020 |
| 2017-12-05 | $49.45 | $49.47 | $49.43 | $49.47 | $42.99 | 573,778 |
| 2017-12-04 | $49.47 | $49.48 | $49.43 | $49.47 | $42.99 | 2,193,248 |
| 2017-12-01 | $49.48 | $49.56 | $49.46 | $49.52 | $43.04 | 774,347 |
| 2017-11-30 | $49.50 | $49.51 | $49.44 | $49.48 | $43.00 | 572,765 |
| 2017-11-29 | $49.51 | $49.51 | $49.47 | $49.50 | $43.02 | 895,333 |
| 2017-11-28 | $49.57 | $49.58 | $49.52 | $49.54 | $43.05 | 598,215 |
| 2017-11-27 | $49.55 | $49.57 | $49.54 | $49.56 | $43.07 | 309,412 |
| 2017-11-24 | $49.56 | $49.58 | $49.55 | $49.55 | $43.06 | 69,726 |
| 2017-11-22 | $49.53 | $49.56 | $49.49 | $49.56 | $43.07 | 292,259 |
| 2017-11-21 | $49.51 | $49.52 | $49.47 | $49.49 | $43.01 | 265,689 |
| 2017-11-20 | $49.56 | $49.57 | $49.50 | $49.50 | $43.02 | 411,055 |
| 2017-11-17 | $49.59 | $49.61 | $49.56 | $49.58 | $43.09 | 1,291,475 |
| 2017-11-16 | $49.57 | $49.57 | $49.54 | $49.57 | $43.08 | 359,581 |
| 2017-11-15 | $49.57 | $49.60 | $49.55 | $49.59 | $43.10 | 943,670 |
| 2017-11-14 | $49.55 | $49.56 | $49.53 | $49.54 | $43.05 | 1,648,182 |
| 2017-11-13 | $49.60 | $49.61 | $49.54 | $49.56 | $43.07 | 1,009,946 |
| 2017-11-10 | $49.60 | $49.61 | $49.57 | $49.58 | $43.09 | 202,709 |
| 2017-11-09 | $49.61 | $49.64 | $49.58 | $49.63 | $43.13 | 2,355,145 |
| 2017-11-08 | $49.63 | $49.65 | $49.60 | $49.61 | $43.11 | 165,714 |
| 2017-11-07 | $49.65 | $49.65 | $49.62 | $49.64 | $43.14 | 284,613 |
| 2017-11-06 | $49.60 | $49.62 | $49.57 | $49.62 | $43.12 | 166,726 |
| 2017-11-03 | $49.59 | $49.59 | $49.53 | $49.56 | $43.07 | 194,213 |
| 2017-11-02 | $49.57 | $49.57 | $49.54 | $49.57 | $43.08 | 177,932 |
| 2017-11-01 | $49.54 | $49.57 | $49.51 | $49.51 | $43.03 | 266,913 |
| 2017-10-31 | $49.56 | $49.56 | $49.52 | $49.54 | $43.05 | 382,431 |
| 2017-10-30 | $49.51 | $49.55 | $49.50 | $49.55 | $43.06 | 313,096 |
| 2017-10-27 | $49.44 | $49.51 | $49.42 | $49.50 | $43.02 | 188,988 |
| 2017-10-26 | $49.44 | $49.44 | $49.40 | $49.42 | $42.95 | 217,666 |
| 2017-10-25 | $49.40 | $49.44 | $49.39 | $49.44 | $42.97 | 351,353 |
| 2017-10-24 | $49.42 | $49.45 | $49.41 | $49.43 | $42.96 | 216,598 |
| 2017-10-23 | $49.43 | $49.46 | $49.42 | $49.42 | $42.95 | 356,101 |
| 2017-10-20 | $49.44 | $49.46 | $49.42 | $49.44 | $42.97 | 311,932 |
| 2017-10-19 | $49.45 | $49.45 | $49.38 | $49.44 | $42.97 | 141,648 |
| 2017-10-18 | $49.40 | $49.41 | $49.37 | $49.40 | $42.93 | 227,518 |
| 2017-10-17 | $49.41 | $49.42 | $49.37 | $49.41 | $42.94 | 476,978 |
| 2017-10-16 | $49.50 | $49.50 | $49.42 | $49.44 | $42.97 | 307,675 |
| 2017-10-13 | $49.54 | $49.54 | $49.50 | $49.52 | $43.04 | 168,393 |
| 2017-10-12 | $49.53 | $49.53 | $49.49 | $49.53 | $43.04 | 382,131 |
| 2017-10-11 | $49.53 | $49.53 | $49.49 | $49.52 | $43.04 | 300,613 |
| 2017-10-10 | $49.50 | $49.53 | $49.48 | $49.51 | $43.03 | 270,872 |
| 2017-10-09 | $49.45 | $49.50 | $49.43 | $49.48 | $43.00 | 232,469 |
| 2017-10-06 | $49.45 | $49.49 | $49.43 | $49.48 | $43.00 | 432,788 |
| 2017-10-05 | $49.49 | $49.50 | $49.45 | $49.48 | $43.00 | 261,978 |
| 2017-10-04 | $49.48 | $49.48 | $49.45 | $49.48 | $43.00 | 358,681 |
| 2017-10-03 | $49.42 | $49.47 | $49.42 | $49.47 | $42.99 | 250,771 |
| 2017-10-02 | $49.47 | $49.47 | $49.41 | $49.43 | $42.96 | 325,347 |
| 2017-09-29 | $49.54 | $49.54 | $49.45 | $49.45 | $42.97 | 238,541 |
| 2017-09-28 | $49.50 | $49.54 | $49.49 | $49.53 | $43.04 | 384,696 |
| 2017-09-27 | $49.51 | $49.54 | $49.50 | $49.52 | $43.04 | 249,778 |
| 2017-09-26 | $49.54 | $49.54 | $49.51 | $49.51 | $43.03 | 414,422 |
| 2017-09-25 | $49.50 | $49.57 | $49.50 | $49.56 | $43.07 | 239,711 |
| 2017-09-22 | $49.46 | $49.50 | $49.45 | $49.50 | $43.02 | 185,142 |
| 2017-09-21 | $49.45 | $49.48 | $49.43 | $49.45 | $42.97 | 223,193 |
| 2017-09-20 | $49.57 | $49.59 | $49.43 | $49.49 | $43.01 | 302,079 |
| 2017-09-19 | $49.59 | $49.59 | $49.54 | $49.56 | $43.07 | 192,763 |
| 2017-09-18 | $49.53 | $49.59 | $49.53 | $49.58 | $43.09 | 226,939 |
| 2017-09-15 | $49.58 | $49.58 | $49.54 | $49.56 | $43.07 | 154,499 |
| 2017-09-14 | $49.57 | $49.59 | $49.56 | $49.59 | $43.10 | 185,192 |
| 2017-09-13 | $49.57 | $49.57 | $49.53 | $49.56 | $43.07 | 164,450 |
| 2017-09-12 | $49.59 | $49.59 | $49.55 | $49.58 | $43.09 | 216,773 |
| 2017-09-11 | $49.61 | $49.62 | $49.59 | $49.59 | $43.10 | 206,725 |
| 2017-09-08 | $49.65 | $49.66 | $49.60 | $49.66 | $43.16 | 177,052 |
| 2017-09-07 | $49.57 | $49.64 | $49.57 | $49.63 | $43.13 | 291,480 |
| 2017-09-06 | $49.59 | $49.59 | $49.53 | $49.54 | $43.05 | 759,388 |
| 2017-09-05 | $49.51 | $49.59 | $49.50 | $49.59 | $43.10 | 203,694 |
| 2017-09-01 | $49.49 | $49.51 | $49.46 | $49.46 | $42.98 | 197,900 |
| 2017-08-31 | $49.47 | $49.50 | $49.45 | $49.50 | $43.02 | 267,200 |
| 2017-08-30 | $49.43 | $49.45 | $49.41 | $49.43 | $42.96 | 1,878,593 |
| 2017-08-29 | $49.47 | $49.49 | $49.43 | $49.46 | $42.98 | 154,911 |
| 2017-08-28 | $49.41 | $49.44 | $49.40 | $49.43 | $42.96 | 232,346 |
| 2017-08-25 | $49.39 | $49.41 | $49.37 | $49.40 | $42.93 | 148,887 |
| 2017-08-24 | $49.42 | $49.43 | $49.38 | $49.39 | $42.92 | 184,497 |
| 2017-08-23 | $49.39 | $49.44 | $49.37 | $49.44 | $42.97 | 191,991 |
| 2017-08-22 | $49.36 | $49.40 | $49.35 | $49.37 | $42.91 | 192,679 |
| 2017-08-21 | $49.39 | $49.41 | $49.36 | $49.40 | $42.93 | 257,110 |
| 2017-08-18 | $49.40 | $49.42 | $49.38 | $49.40 | $42.93 | 229,731 |
| 2017-08-17 | $49.36 | $49.42 | $49.35 | $49.41 | $42.94 | 262,445 |
| 2017-08-16 | $49.33 | $49.39 | $49.32 | $49.37 | $42.91 | 252,883 |
| 2017-08-15 | $49.34 | $49.34 | $49.30 | $49.34 | $42.88 | 248,716 |
| 2017-08-14 | $49.44 | $49.45 | $49.37 | $49.40 | $42.93 | 351,737 |
| 2017-08-11 | $49.44 | $49.48 | $49.42 | $49.48 | $43.00 | 271,531 |
| 2017-08-10 | $49.45 | $49.49 | $49.44 | $49.47 | $42.99 | 407,184 |
| 2017-08-09 | $49.45 | $49.49 | $49.44 | $49.46 | $42.98 | 301,931 |
| 2017-08-08 | $49.41 | $49.44 | $49.40 | $49.43 | $42.96 | 320,320 |
| 2017-08-07 | $49.36 | $49.41 | $49.36 | $49.41 | $42.94 | 307,531 |
| 2017-08-04 | $49.36 | $49.40 | $49.34 | $49.40 | $42.93 | 253,505 |
| 2017-08-03 | $49.34 | $49.40 | $49.33 | $49.37 | $42.91 | 603,541 |
| 2017-08-02 | $49.34 | $49.37 | $49.34 | $49.36 | $42.90 | 246,628 |
| 2017-08-01 | $49.36 | $49.40 | $49.35 | $49.40 | $42.93 | 447,468 |
| 2017-07-31 | $49.37 | $49.38 | $49.33 | $49.36 | $42.90 | 252,107 |
| 2017-07-28 | $49.34 | $49.37 | $49.33 | $49.36 | $42.90 | 275,089 |
| 2017-07-27 | $49.32 | $49.36 | $49.30 | $49.35 | $42.89 | 482,436 |
| 2017-07-26 | $49.25 | $49.35 | $49.24 | $49.33 | $42.87 | 373,264 |
| 2017-07-25 | $49.26 | $49.28 | $49.25 | $49.26 | $42.81 | 218,362 |
| 2017-07-24 | $49.30 | $49.30 | $49.26 | $49.29 | $42.84 | 244,603 |
| 2017-07-21 | $49.32 | $49.32 | $49.27 | $49.30 | $42.84 | 201,771 |
| 2017-07-20 | $49.33 | $49.35 | $49.26 | $49.30 | $42.84 | 367,693 |
| 2017-07-19 | $49.30 | $49.32 | $49.27 | $49.32 | $42.86 | 463,532 |
| 2017-07-18 | $49.28 | $49.31 | $49.26 | $49.30 | $42.84 | 1,288,617 |
| 2017-07-17 | $49.24 | $49.25 | $49.20 | $49.25 | $42.80 | 193,756 |
| 2017-07-14 | $49.22 | $49.24 | $49.19 | $49.24 | $42.79 | 211,207 |
| 2017-07-13 | $49.21 | $49.25 | $49.20 | $49.22 | $42.77 | 280,582 |
| 2017-07-12 | $49.29 | $49.29 | $49.23 | $49.23 | $42.78 | 205,741 |
| 2017-07-11 | $49.11 | $49.20 | $49.11 | $49.20 | $42.76 | 314,247 |
| 2017-07-10 | $49.16 | $49.19 | $49.14 | $49.17 | $42.73 | 176,722 |
| 2017-07-07 | $49.19 | $49.20 | $49.13 | $49.17 | $42.73 | 195,686 |
| 2017-07-06 | $49.24 | $49.24 | $49.19 | $49.19 | $42.75 | 345,945 |
| 2017-07-05 | $49.21 | $49.25 | $49.20 | $49.24 | $42.79 | 299,098 |
| 2017-07-03 | $49.24 | $49.24 | $49.20 | $49.23 | $42.78 | 242,446 |
| 2017-06-30 | $49.25 | $49.27 | $49.21 | $49.23 | $42.78 | 157,580 |
| 2017-06-29 | $49.27 | $49.27 | $49.22 | $49.27 | $42.82 | 241,403 |
| 2017-06-28 | $49.29 | $49.32 | $49.24 | $49.31 | $42.85 | 249,479 |
| 2017-06-27 | $49.27 | $49.27 | $49.22 | $49.25 | $42.80 | 357,113 |
| 2017-06-26 | $49.28 | $49.28 | $49.23 | $49.28 | $42.83 | 218,038 |
| 2017-06-23 | $49.24 | $49.26 | $49.21 | $49.23 | $42.78 | 283,604 |
| 2017-06-22 | $49.17 | $49.23 | $49.16 | $49.23 | $42.78 | 262,198 |
| 2017-06-21 | $49.14 | $49.18 | $49.14 | $49.17 | $42.73 | 469,226 |
| 2017-06-20 | $49.12 | $49.15 | $49.10 | $49.15 | $42.71 | 270,583 |
| 2017-06-19 | $49.16 | $49.19 | $49.13 | $49.15 | $42.71 | 206,996 |
| 2017-06-16 | $49.19 | $49.22 | $49.18 | $49.22 | $42.77 | 179,511 |
| 2017-06-15 | $49.16 | $49.17 | $49.14 | $49.17 | $42.73 | 290,185 |
| 2017-06-14 | $49.36 | $49.36 | $49.21 | $49.26 | $42.81 | 236,857 |
| 2017-06-13 | $49.35 | $49.38 | $49.34 | $49.36 | $42.90 | 157,269 |
| 2017-06-12 | $49.41 | $49.42 | $49.36 | $49.37 | $42.91 | 233,745 |
| 2017-06-09 | $49.40 | $49.43 | $49.39 | $49.42 | $42.95 | 154,162 |
| 2017-06-08 | $49.39 | $49.43 | $49.38 | $49.40 | $42.93 | 298,661 |
| 2017-06-07 | $49.45 | $49.49 | $49.42 | $49.43 | $42.96 | 226,328 |
| 2017-06-06 | $49.48 | $49.53 | $49.47 | $49.53 | $43.04 | 227,103 |
| 2017-06-05 | $49.46 | $49.48 | $49.44 | $49.45 | $42.97 | 240,562 |
| 2017-06-02 | $49.46 | $49.51 | $49.45 | $49.49 | $43.01 | 269,159 |
| 2017-06-01 | $49.43 | $49.47 | $49.40 | $49.47 | $42.99 | 429,204 |
| 2017-05-31 | $49.43 | $49.47 | $49.40 | $49.45 | $42.97 | 189,328 |
| 2017-05-30 | $49.44 | $49.48 | $49.41 | $49.48 | $43.00 | 271,045 |
| 2017-05-26 | $49.40 | $49.45 | $49.39 | $49.44 | $42.97 | 156,133 |
| 2017-05-25 | $49.42 | $49.44 | $49.36 | $49.38 | $42.91 | 256,053 |
| 2017-05-24 | $49.38 | $49.43 | $49.36 | $49.41 | $42.94 | 163,852 |
| 2017-05-23 | $49.44 | $49.48 | $49.38 | $49.39 | $42.92 | 265,398 |
| 2017-05-22 | $49.40 | $49.44 | $49.39 | $49.41 | $42.94 | 325,776 |
| 2017-05-19 | $49.41 | $49.44 | $49.37 | $49.42 | $42.95 | 217,420 |
| 2017-05-18 | $49.39 | $49.42 | $49.34 | $49.38 | $42.91 | 194,555 |
| 2017-05-17 | $49.38 | $49.41 | $49.35 | $49.41 | $42.94 | 304,564 |
| 2017-05-16 | $49.31 | $49.34 | $49.29 | $49.33 | $42.87 | 273,845 |
| 2017-05-15 | $49.34 | $49.38 | $49.31 | $49.32 | $42.86 | 219,845 |
| 2017-05-12 | $49.34 | $49.38 | $49.30 | $49.33 | $42.87 | 297,799 |
| 2017-05-11 | $49.30 | $49.36 | $49.26 | $49.36 | $42.90 | 309,970 |
| 2017-05-10 | $49.29 | $49.31 | $49.25 | $49.29 | $42.84 | 599,732 |
| 2017-05-09 | $49.26 | $49.27 | $49.21 | $49.24 | $42.79 | 285,407 |
| 2017-05-08 | $49.30 | $49.32 | $49.24 | $49.28 | $42.83 | 356,913 |
| 2017-05-05 | $49.29 | $49.32 | $49.26 | $49.32 | $42.86 | 208,393 |
| 2017-05-04 | $49.30 | $49.31 | $49.24 | $49.28 | $42.83 | 313,085 |
| 2017-05-03 | $49.40 | $49.40 | $49.33 | $49.37 | $42.91 | 609,829 |
| 2017-05-02 | $49.44 | $49.46 | $49.40 | $49.43 | $42.96 | 268,542 |
| 2017-05-01 | $49.48 | $49.50 | $49.41 | $49.45 | $42.97 | 322,984 |
| 2017-04-28 | $49.47 | $49.49 | $49.44 | $49.46 | $42.98 | 207,987 |
| 2017-04-27 | $49.48 | $49.48 | $49.44 | $49.44 | $42.97 | 285,929 |
| 2017-04-26 | $49.47 | $49.49 | $49.45 | $49.45 | $42.97 | 294,396 |
| 2017-04-25 | $49.46 | $49.48 | $49.44 | $49.45 | $42.97 | 448,285 |
| 2017-04-24 | $49.47 | $49.50 | $49.43 | $49.49 | $43.01 | 194,862 |
| 2017-04-21 | $49.51 | $49.55 | $49.46 | $49.50 | $43.02 | 298,653 |
| 2017-04-20 | $49.48 | $49.50 | $49.45 | $49.49 | $43.01 | 227,180 |
| 2017-04-19 | $49.51 | $49.53 | $49.46 | $49.47 | $42.99 | 201,272 |
| 2017-04-18 | $49.52 | $49.55 | $49.46 | $49.53 | $43.04 | 371,767 |
| 2017-04-17 | $49.51 | $49.56 | $49.47 | $49.51 | $43.03 | 774,298 |
| 2017-04-13 | $49.59 | $49.62 | $49.55 | $49.60 | $43.10 | 288,991 |
| 2017-04-12 | $49.54 | $49.59 | $49.50 | $49.56 | $43.07 | 269,579 |
| 2017-04-11 | $49.52 | $49.54 | $49.48 | $49.53 | $43.04 | 245,535 |
| 2017-04-10 | $49.51 | $49.52 | $49.47 | $49.50 | $43.02 | 333,186 |
| 2017-04-07 | $49.54 | $49.57 | $49.46 | $49.48 | $43.00 | 393,106 |
| 2017-04-06 | $49.56 | $49.58 | $49.51 | $49.55 | $43.06 | 687,057 |
| 2017-04-05 | $49.54 | $49.59 | $49.52 | $49.58 | $43.09 | 1,624,329 |
| 2017-04-04 | $49.55 | $49.57 | $49.51 | $49.53 | $43.04 | 371,375 |
| 2017-04-03 | $49.53 | $49.57 | $49.50 | $49.56 | $43.07 | 591,564 |
| 2017-03-31 | $49.46 | $49.51 | $49.45 | $49.47 | $42.99 | 372,684 |
| 2017-03-30 | $49.46 | $49.47 | $49.41 | $49.41 | $42.94 | 325,311 |
| 2017-03-29 | $49.45 | $49.48 | $49.40 | $49.48 | $43.00 | 374,953 |
| 2017-03-28 | $49.47 | $49.50 | $49.39 | $49.40 | $42.93 | 316,512 |
| 2017-03-27 | $49.48 | $49.48 | $49.43 | $49.44 | $42.97 | 369,854 |
| 2017-03-24 | $49.38 | $49.47 | $49.36 | $49.38 | $42.91 | 408,548 |
| 2017-03-23 | $49.41 | $49.43 | $49.36 | $49.42 | $42.95 | 297,344 |
| 2017-03-22 | $49.42 | $49.43 | $49.36 | $49.42 | $42.95 | 307,197 |
| 2017-03-21 | $49.40 | $49.43 | $49.38 | $49.41 | $42.94 | 1,029,701 |
| 2017-03-20 | $49.36 | $49.38 | $49.33 | $49.36 | $42.90 | 227,127 |
| 2017-03-17 | $49.35 | $49.39 | $49.30 | $49.33 | $42.87 | 630,912 |
| 2017-03-16 | $49.34 | $49.35 | $49.29 | $49.31 | $42.85 | 418,293 |
| 2017-03-15 | $49.18 | $49.35 | $49.15 | $49.32 | $42.86 | 455,450 |
| 2017-03-14 | $49.11 | $49.15 | $49.11 | $49.13 | $42.70 | 232,633 |
| 2017-03-13 | $49.20 | $49.20 | $49.12 | $49.12 | $42.69 | 505,797 |
| 2017-03-10 | $49.25 | $49.26 | $49.17 | $49.21 | $42.77 | 467,235 |
| 2017-03-09 | $49.20 | $49.28 | $49.17 | $49.18 | $42.74 | 341,329 |
| 2017-03-08 | $49.28 | $49.32 | $49.21 | $49.21 | $42.77 | 528,667 |
| 2017-03-07 | $49.35 | $49.35 | $49.30 | $49.32 | $42.86 | 277,726 |
| 2017-03-06 | $49.36 | $49.36 | $49.31 | $49.35 | $42.89 | 423,725 |
| 2017-03-03 | $49.27 | $49.37 | $49.23 | $49.37 | $42.91 | 334,637 |
| 2017-03-02 | $49.28 | $49.35 | $49.23 | $49.26 | $42.81 | 495,649 |
| 2017-03-01 | $49.30 | $49.33 | $49.27 | $49.30 | $42.84 | 403,255 |
| 2017-02-28 | $49.44 | $49.45 | $49.39 | $49.41 | $42.94 | 569,127 |
| 2017-02-27 | $49.49 | $49.49 | $49.43 | $49.44 | $42.97 | 358,769 |
| 2017-02-24 | $49.49 | $49.52 | $49.45 | $49.51 | $43.03 | 446,239 |
| 2017-02-23 | $49.46 | $49.46 | $49.42 | $49.42 | $42.95 | 366,276 |
| 2017-02-22 | $49.40 | $49.42 | $49.33 | $49.42 | $42.95 | 406,027 |
| 2017-02-21 | $49.38 | $49.38 | $49.34 | $49.38 | $42.91 | 420,652 |
| 2017-02-17 | $49.37 | $49.37 | $49.32 | $49.37 | $42.91 | 638,199 |
| 2017-02-16 | $49.32 | $49.35 | $49.27 | $49.34 | $42.88 | 1,775,114 |
| 2017-02-15 | $49.27 | $49.30 | $49.25 | $49.30 | $42.84 | 493,002 |
| 2017-02-14 | $49.30 | $49.33 | $49.21 | $49.24 | $42.79 | 551,750 |
| 2017-02-13 | $49.31 | $49.31 | $49.29 | $49.30 | $42.84 | 423,609 |
| 2017-02-10 | $49.35 | $49.40 | $49.30 | $49.35 | $42.89 | 558,754 |
| 2017-02-09 | $49.38 | $49.38 | $49.31 | $49.34 | $42.88 | 440,102 |
| 2017-02-08 | $49.41 | $49.42 | $49.34 | $49.37 | $42.91 | 409,036 |
| 2017-02-07 | $49.39 | $49.44 | $49.38 | $49.39 | $42.92 | 484,005 |
| 2017-02-06 | $49.46 | $49.46 | $49.40 | $49.45 | $42.97 | 2,352,499 |
| 2017-02-03 | $49.45 | $49.48 | $49.36 | $49.40 | $42.93 | 483,552 |
| 2017-02-02 | $49.42 | $49.43 | $49.36 | $49.40 | $42.93 | 1,320,173 |
| 2017-02-01 | $49.36 | $49.41 | $49.33 | $49.39 | $42.92 | 440,971 |
| 2017-01-31 | $49.35 | $49.40 | $49.32 | $49.39 | $42.92 | 568,693 |
| 2017-01-30 | $49.34 | $49.35 | $49.31 | $49.32 | $42.86 | 426,674 |
| 2017-01-27 | $49.30 | $49.33 | $49.28 | $49.31 | $42.85 | 350,097 |
| 2017-01-26 | $49.26 | $49.30 | $49.22 | $49.26 | $42.81 | 618,080 |
| 2017-01-25 | $49.23 | $49.26 | $49.21 | $49.26 | $42.81 | 374,586 |
| 2017-01-24 | $49.30 | $49.30 | $49.26 | $49.29 | $42.84 | 449,155 |
| 2017-01-23 | $49.27 | $49.32 | $49.22 | $49.27 | $42.82 | 397,521 |
| 2017-01-20 | $49.22 | $49.29 | $49.18 | $49.27 | $42.82 | 535,628 |
| 2017-01-19 | $49.18 | $49.22 | $49.14 | $49.21 | $42.77 | 402,059 |
| 2017-01-18 | $49.29 | $49.30 | $49.19 | $49.20 | $42.76 | 671,156 |
| 2017-01-17 | $49.33 | $49.37 | $49.25 | $49.30 | $42.84 | 959,374 |
| 2017-01-13 | $49.22 | $49.25 | $49.16 | $49.23 | $42.78 | 358,876 |
| 2017-01-12 | $49.28 | $49.30 | $49.23 | $49.26 | $42.81 | 327,040 |
| 2017-01-11 | $49.23 | $49.29 | $49.18 | $49.23 | $42.78 | 640,598 |
| 2017-01-10 | $49.19 | $49.20 | $49.16 | $49.16 | $42.72 | 319,307 |
| 2017-01-09 | $49.19 | $49.20 | $49.12 | $49.19 | $42.75 | 299,692 |
| 2017-01-06 | $49.18 | $49.20 | $49.13 | $49.16 | $42.72 | 299,290 |
| 2017-01-05 | $49.19 | $49.25 | $49.16 | $49.24 | $42.79 | 350,398 |
| 2017-01-04 | $49.13 | $49.18 | $49.11 | $49.18 | $42.74 | 332,340 |
| 2017-01-03 | $49.15 | $49.17 | $49.11 | $49.16 | $42.72 | 386,515 |
| 2016-12-30 | $49.11 | $49.17 | $49.08 | $49.16 | $42.72 | 356,844 |
| 2016-12-29 | $49.08 | $49.16 | $49.07 | $49.10 | $42.67 | 481,942 |
| 2016-12-28 | $49.02 | $49.10 | $49.00 | $49.10 | $42.67 | 337,273 |
| 2016-12-27 | $49.06 | $49.06 | $48.98 | $49.01 | $42.59 | 354,570 |
| 2016-12-23 | $49.00 | $49.07 | $48.98 | $49.02 | $42.60 | 329,852 |
| 2016-12-22 | $48.95 | $49.00 | $48.91 | $49.00 | $42.58 | 877,547 |
| 2016-12-21 | $49.02 | $49.04 | $48.93 | $48.94 | $42.53 | 913,794 |
| 2016-12-20 | $48.89 | $48.96 | $48.84 | $48.92 | $42.51 | 439,843 |
| 2016-12-19 | $48.87 | $48.89 | $48.82 | $48.88 | $42.48 | 601,719 |
| 2016-12-16 | $48.77 | $48.83 | $48.74 | $48.80 | $42.41 | 485,949 |
| 2016-12-15 | $48.82 | $48.86 | $48.77 | $48.79 | $42.40 | 598,474 |
| 2016-12-14 | $49.14 | $49.14 | $48.90 | $48.91 | $42.51 | 600,069 |
| 2016-12-13 | $49.48 | $49.48 | $49.41 | $49.45 | $42.65 | 533,642 |
| 2016-12-12 | $49.51 | $49.51 | $49.44 | $49.48 | $42.67 | 340,268 |
| 2016-12-09 | $49.52 | $49.53 | $49.42 | $49.44 | $42.64 | 372,660 |
| 2016-12-08 | $49.47 | $49.52 | $49.43 | $49.50 | $42.69 | 380,631 |
| 2016-12-07 | $49.48 | $49.49 | $49.43 | $49.47 | $42.67 | 478,736 |
| 2016-12-06 | $49.42 | $49.46 | $49.38 | $49.46 | $42.66 | 430,680 |
| 2016-12-05 | $49.42 | $49.50 | $49.38 | $49.43 | $42.63 | 555,935 |
| 2016-12-02 | $49.37 | $49.46 | $49.37 | $49.41 | $42.61 | 523,565 |
| 2016-12-01 | $49.34 | $49.42 | $49.34 | $49.40 | $42.61 | 341,807 |
| 2016-11-30 | $49.35 | $49.40 | $49.33 | $49.37 | $42.58 | 358,748 |
| 2016-11-29 | $49.28 | $49.36 | $49.23 | $49.35 | $42.56 | 413,643 |
| 2016-11-28 | $49.37 | $49.37 | $49.29 | $49.29 | $42.51 | 394,515 |
| 2016-11-25 | $49.35 | $49.35 | $49.27 | $49.33 | $42.55 | 127,445 |
| 2016-11-23 | $49.35 | $49.35 | $49.29 | $49.29 | $42.51 | 363,929 |
| 2016-11-22 | $49.38 | $49.43 | $49.32 | $49.39 | $42.60 | 439,661 |
| 2016-11-21 | $49.39 | $49.39 | $49.31 | $49.35 | $42.56 | 369,901 |
| 2016-11-18 | $49.58 | $49.58 | $49.30 | $49.33 | $42.55 | 444,614 |
| 2016-11-17 | $49.41 | $49.44 | $49.31 | $49.38 | $42.59 | 725,885 |
| 2016-11-16 | $49.33 | $49.38 | $49.25 | $49.38 | $42.59 | 325,111 |
| 2016-11-15 | $49.37 | $49.44 | $49.32 | $49.36 | $42.57 | 440,724 |
| 2016-11-14 | $49.45 | $49.49 | $49.32 | $49.34 | $42.55 | 478,004 |
| 2016-11-11 | $49.55 | $49.55 | $49.48 | $49.52 | $42.71 | 241,271 |
| 2016-11-10 | $49.57 | $49.63 | $49.51 | $49.56 | $42.74 | 642,885 |
| 2016-11-09 | $49.65 | $49.68 | $49.53 | $49.55 | $42.73 | 478,366 |
| 2016-11-08 | $49.62 | $49.62 | $49.57 | $49.59 | $42.77 | 154,495 |
| 2016-11-07 | $49.63 | $49.64 | $49.60 | $49.64 | $42.81 | 255,359 |
| 2016-11-04 | $49.63 | $49.64 | $49.60 | $49.64 | $42.81 | 259,429 |
| 2016-11-03 | $49.66 | $49.67 | $49.59 | $49.62 | $42.80 | 210,487 |
| 2016-11-02 | $49.67 | $49.68 | $49.61 | $49.64 | $42.82 | 990,701 |
| 2016-11-01 | $49.66 | $49.69 | $49.62 | $49.68 | $42.85 | 861,719 |
| 2016-10-31 | $49.67 | $49.68 | $49.64 | $49.66 | $42.83 | 195,605 |
| 2016-10-28 | $49.62 | $49.67 | $49.59 | $49.64 | $42.81 | 194,637 |
| 2016-10-27 | $49.62 | $49.64 | $49.58 | $49.61 | $42.79 | 274,653 |
| 2016-10-26 | $49.62 | $49.67 | $49.60 | $49.64 | $42.81 | 279,209 |
| 2016-10-25 | $49.64 | $49.66 | $49.60 | $49.62 | $42.80 | 200,684 |
| 2016-10-24 | $49.69 | $49.69 | $49.63 | $49.63 | $42.80 | 355,526 |
| 2016-10-21 | $49.69 | $49.71 | $49.65 | $49.70 | $42.86 | 312,788 |
| 2016-10-20 | $49.72 | $49.73 | $49.65 | $49.68 | $42.85 | 1,201,982 |
| 2016-10-19 | $49.67 | $49.72 | $49.66 | $49.72 | $42.88 | 406,760 |
| 2016-10-18 | $49.66 | $49.69 | $49.62 | $49.69 | $42.86 | 222,895 |
| 2016-10-17 | $49.64 | $49.68 | $49.61 | $49.68 | $42.85 | 329,717 |
| 2016-10-14 | $49.60 | $49.63 | $49.59 | $49.62 | $42.80 | 232,963 |
| 2016-10-13 | $49.57 | $49.61 | $49.55 | $49.60 | $42.78 | 391,530 |
| 2016-10-12 | $49.55 | $49.58 | $49.53 | $49.57 | $42.75 | 370,192 |
| 2016-10-11 | $49.62 | $49.62 | $49.53 | $49.56 | $42.74 | 235,875 |
| 2016-10-10 | $49.60 | $49.60 | $49.54 | $49.58 | $42.76 | 248,945 |
| 2016-10-07 | $49.58 | $49.59 | $49.54 | $49.58 | $42.76 | 271,577 |
| 2016-10-06 | $49.56 | $49.58 | $49.54 | $49.56 | $42.74 | 254,771 |
| 2016-10-05 | $49.58 | $49.58 | $49.52 | $49.55 | $42.73 | 304,448 |
| 2016-10-04 | $49.60 | $49.62 | $49.54 | $49.56 | $42.74 | 370,332 |
| 2016-10-03 | $49.60 | $49.65 | $49.58 | $49.61 | $42.79 | 130,896 |
| 2016-09-30 | $49.67 | $49.67 | $49.61 | $49.65 | $42.82 | 1,008,599 |
| 2016-09-29 | $49.60 | $49.65 | $49.58 | $49.64 | $42.81 | 247,739 |
| 2016-09-28 | $49.59 | $49.63 | $49.57 | $49.62 | $42.80 | 420,596 |
| 2016-09-27 | $49.56 | $49.56 | $49.49 | $49.54 | $42.73 | 495,288 |
| 2016-09-26 | $49.57 | $49.60 | $49.55 | $49.57 | $42.75 | 499,381 |
| 2016-09-23 | $49.52 | $49.56 | $49.51 | $49.54 | $42.73 | 261,132 |
| 2016-09-22 | $49.45 | $49.52 | $49.43 | $49.51 | $42.70 | 235,445 |
| 2016-09-21 | $49.37 | $49.45 | $49.33 | $49.43 | $42.63 | 152,741 |
| 2016-09-20 | $49.39 | $49.40 | $49.36 | $49.39 | $42.60 | 97,856 |
| 2016-09-19 | $49.37 | $49.41 | $49.37 | $49.40 | $42.61 | 106,790 |
| 2016-09-16 | $49.38 | $49.41 | $49.35 | $49.41 | $42.61 | 124,168 |
| 2016-09-15 | $49.33 | $49.40 | $49.30 | $49.37 | $42.58 | 163,502 |
| 2016-09-14 | $49.27 | $49.33 | $49.27 | $49.31 | $42.53 | 318,818 |
| 2016-09-13 | $49.34 | $49.34 | $49.22 | $49.29 | $42.51 | 683,465 |
| 2016-09-12 | $49.28 | $49.35 | $49.26 | $49.35 | $42.56 | 133,376 |
| 2016-09-09 | $49.33 | $49.37 | $49.26 | $49.30 | $42.52 | 137,709 |
| 2016-09-08 | $49.40 | $49.42 | $49.37 | $49.40 | $42.61 | 93,766 |
| 2016-09-07 | $49.38 | $49.42 | $49.36 | $49.41 | $42.61 | 308,968 |
| 2016-09-06 | $49.29 | $49.40 | $49.24 | $49.36 | $42.57 | 310,111 |
| 2016-09-02 | $49.30 | $49.30 | $49.23 | $49.28 | $42.50 | 192,666 |
| 2016-09-01 | $49.20 | $49.29 | $49.20 | $49.27 | $42.49 | 328,300 |
| 2016-08-31 | $49.30 | $49.31 | $49.24 | $49.24 | $42.47 | 348,492 |
| 2016-08-30 | $49.34 | $49.35 | $49.29 | $49.32 | $42.54 | 141,185 |
| 2016-08-29 | $49.33 | $49.35 | $49.29 | $49.35 | $42.56 | 238,716 |
| 2016-08-26 | $49.44 | $49.47 | $49.26 | $49.30 | $42.52 | 164,538 |
| 2016-08-25 | $49.40 | $49.43 | $49.36 | $49.41 | $42.61 | 136,934 |
| 2016-08-24 | $49.46 | $49.47 | $49.40 | $49.43 | $42.63 | 743,505 |
| 2016-08-23 | $49.44 | $49.45 | $49.40 | $49.43 | $42.63 | 127,763 |
| 2016-08-22 | $49.44 | $49.44 | $49.39 | $49.42 | $42.62 | 155,750 |
| 2016-08-19 | $49.41 | $49.43 | $49.36 | $49.42 | $42.62 | 197,582 |
| 2016-08-18 | $49.39 | $49.46 | $49.37 | $49.43 | $42.63 | 187,173 |
| 2016-08-17 | $49.32 | $49.38 | $49.29 | $49.37 | $42.58 | 1,251,398 |
| 2016-08-16 | $49.32 | $49.32 | $49.25 | $49.31 | $42.53 | 220,654 |
| 2016-08-15 | $49.37 | $49.40 | $49.33 | $49.37 | $42.58 | 463,249 |
| 2016-08-12 | $49.39 | $49.43 | $49.36 | $49.37 | $42.58 | 86,761 |
| 2016-08-11 | $49.39 | $49.39 | $49.30 | $49.34 | $42.55 | 218,515 |
| 2016-08-10 | $49.41 | $49.41 | $49.36 | $49.39 | $42.60 | 229,050 |
| 2016-08-09 | $49.33 | $49.40 | $49.32 | $49.40 | $42.61 | 201,220 |
| 2016-08-08 | $49.37 | $49.41 | $49.35 | $49.35 | $42.56 | 165,513 |
| 2016-08-05 | $49.40 | $49.41 | $49.34 | $49.34 | $42.55 | 129,306 |
| 2016-08-04 | $49.42 | $49.45 | $49.37 | $49.43 | $42.63 | 123,430 |
| 2016-08-03 | $49.30 | $49.36 | $49.25 | $49.35 | $42.56 | 161,308 |
| 2016-08-02 | $49.26 | $49.33 | $49.25 | $49.29 | $42.51 | 675,378 |
| 2016-08-01 | $49.36 | $49.43 | $49.29 | $49.30 | $42.52 | 168,155 |
| 2016-07-29 | $49.44 | $49.45 | $49.39 | $49.44 | $42.64 | 147,562 |
| 2016-07-28 | $49.37 | $49.39 | $49.35 | $49.36 | $42.57 | 125,754 |
| 2016-07-27 | $49.36 | $49.37 | $49.29 | $49.35 | $42.56 | 164,638 |
| 2016-07-26 | $49.31 | $49.34 | $49.29 | $49.33 | $42.55 | 108,262 |
| 2016-07-25 | $49.39 | $49.40 | $49.31 | $49.35 | $42.56 | 131,404 |
| 2016-07-22 | $49.41 | $49.43 | $49.36 | $49.39 | $42.60 | 228,573 |
| 2016-07-21 | $49.41 | $49.45 | $49.38 | $49.41 | $42.61 | 3,214,327 |
| 2016-07-20 | $49.42 | $49.44 | $49.36 | $49.43 | $42.63 | 193,375 |
| 2016-07-19 | $49.45 | $49.51 | $49.43 | $49.46 | $42.66 | 125,312 |
| 2016-07-18 | $49.51 | $49.52 | $49.43 | $49.47 | $42.67 | 122,415 |
| 2016-07-15 | $49.44 | $49.49 | $49.40 | $49.44 | $42.64 | 170,481 |
| 2016-07-14 | $49.51 | $49.55 | $49.46 | $49.49 | $42.68 | 253,448 |
| 2016-07-13 | $49.54 | $49.57 | $49.49 | $49.50 | $42.69 | 166,690 |
| 2016-07-12 | $49.54 | $49.57 | $49.44 | $49.50 | $42.69 | 271,903 |
| 2016-07-11 | $49.56 | $49.58 | $49.50 | $49.51 | $42.70 | 1,302,880 |
| 2016-07-08 | $49.57 | $49.60 | $49.51 | $49.59 | $42.77 | 276,303 |
| 2016-07-07 | $49.62 | $49.64 | $49.57 | $49.57 | $42.75 | 115,028 |
| 2016-07-06 | $49.60 | $49.64 | $49.57 | $49.61 | $42.79 | 103,475 |
| 2016-07-05 | $49.76 | $49.76 | $49.55 | $49.58 | $42.76 | 170,712 |
| 2016-07-01 | $49.60 | $49.67 | $49.52 | $49.60 | $42.78 | 158,210 |
| 2016-06-30 | $49.45 | $49.52 | $49.42 | $49.48 | $42.67 | 130,033 |
| 2016-06-29 | $49.44 | $49.48 | $49.41 | $49.45 | $42.65 | 129,375 |
| 2016-06-28 | $49.39 | $49.44 | $49.34 | $49.40 | $42.61 | 393,062 |
| 2016-06-27 | $49.41 | $49.46 | $49.35 | $49.36 | $42.57 | 338,537 |
| 2016-06-24 | $49.36 | $49.49 | $49.35 | $49.40 | $42.61 | 159,867 |
| 2016-06-23 | $49.31 | $49.35 | $49.20 | $49.31 | $42.52 | 97,476 |
| 2016-06-22 | $49.27 | $49.31 | $49.22 | $49.24 | $42.47 | 159,965 |
| 2016-06-21 | $49.30 | $49.30 | $49.23 | $49.27 | $42.49 | 168,853 |
| 2016-06-20 | $49.31 | $49.36 | $49.27 | $49.32 | $42.54 | 171,511 |
| 2016-06-17 | $49.36 | $49.36 | $49.30 | $49.36 | $42.57 | 129,533 |
| 2016-06-16 | $49.40 | $49.41 | $49.32 | $49.37 | $42.58 | 354,407 |
| 2016-06-15 | $49.33 | $49.41 | $49.28 | $49.41 | $42.61 | 170,017 |
| 2016-06-14 | $49.50 | $49.50 | $49.30 | $49.33 | $42.55 | 154,118 |
| 2016-06-13 | $49.36 | $49.38 | $49.30 | $49.36 | $42.57 | 194,507 |
| 2016-06-10 | $49.31 | $49.39 | $49.31 | $49.36 | $42.57 | 368,010 |
| 2016-06-09 | $49.35 | $49.39 | $49.31 | $49.34 | $42.55 | 175,905 |
| 2016-06-08 | $49.33 | $49.35 | $49.29 | $49.35 | $42.56 | 254,318 |
| 2016-06-07 | $49.29 | $49.32 | $49.27 | $49.31 | $42.53 | 150,058 |
| 2016-06-06 | $49.20 | $49.25 | $49.15 | $49.24 | $42.47 | 153,995 |
| 2016-06-03 | $49.10 | $49.29 | $49.10 | $49.20 | $42.43 | 152,176 |
| 2016-06-02 | $49.06 | $49.16 | $49.00 | $49.03 | $42.29 | 160,410 |
| 2016-06-01 | $49.05 | $49.18 | $48.97 | $49.00 | $42.26 | 163,879 |
| 2016-05-31 | $49.01 | $49.06 | $48.98 | $49.01 | $42.27 | 344,566 |
| 2016-05-27 | $49.22 | $49.32 | $49.01 | $49.03 | $42.29 | 140,976 |
| 2016-05-26 | $49.06 | $49.10 | $49.03 | $49.06 | $42.31 | 170,440 |
| 2016-05-25 | $49.06 | $49.06 | $48.98 | $49.02 | $42.28 | 164,642 |
| 2016-05-24 | $48.99 | $49.01 | $48.94 | $48.99 | $42.25 | 127,644 |
| 2016-05-23 | $48.99 | $49.01 | $48.95 | $49.00 | $42.26 | 254,637 |
| 2016-05-20 | $49.06 | $49.06 | $48.97 | $49.03 | $42.29 | 448,389 |
| 2016-05-19 | $49.00 | $49.04 | $48.95 | $49.00 | $42.26 | 162,682 |
| 2016-05-18 | $49.11 | $49.12 | $48.96 | $49.01 | $42.27 | 172,559 |
| 2016-05-17 | $49.11 | $49.20 | $49.11 | $49.14 | $42.38 | 128,001 |
| 2016-05-16 | $49.10 | $49.18 | $49.10 | $49.13 | $42.37 | 268,327 |
| 2016-05-13 | $49.12 | $49.15 | $49.09 | $49.14 | $42.38 | 139,927 |
| 2016-05-12 | $49.13 | $49.16 | $49.10 | $49.14 | $42.38 | 247,389 |
| 2016-05-11 | $49.16 | $49.19 | $49.12 | $49.16 | $42.40 | 129,451 |
| 2016-05-10 | $49.10 | $49.15 | $49.05 | $49.14 | $42.38 | 182,826 |
| 2016-05-09 | $49.12 | $49.17 | $49.06 | $49.10 | $42.35 | 154,980 |
| 2016-05-06 | $49.10 | $49.14 | $49.04 | $49.05 | $42.30 | 193,040 |
| 2016-05-05 | $49.09 | $49.13 | $49.05 | $49.10 | $42.35 | 157,140 |
| 2016-05-04 | $49.10 | $49.14 | $49.05 | $49.10 | $42.35 | 224,566 |
| 2016-05-03 | $49.08 | $49.09 | $49.04 | $49.09 | $42.34 | 147,120 |
| 2016-05-02 | $49.01 | $49.07 | $48.95 | $49.03 | $42.29 | 462,603 |
| 2016-04-29 | $49.08 | $49.13 | $49.01 | $49.04 | $42.29 | 284,953 |
| 2016-04-28 | $49.01 | $49.10 | $49.00 | $49.06 | $42.31 | 1,184,689 |
| 2016-04-27 | $48.97 | $49.01 | $48.92 | $49.00 | $42.26 | 254,444 |
| 2016-04-26 | $48.94 | $48.94 | $48.89 | $48.93 | $42.20 | 553,208 |
| 2016-04-25 | $48.96 | $48.97 | $48.91 | $48.93 | $42.20 | 199,126 |
| 2016-04-22 | $48.96 | $48.99 | $48.92 | $48.95 | $42.22 | 266,105 |
| 2016-04-21 | $48.93 | $48.99 | $48.89 | $48.94 | $42.21 | 255,896 |
| 2016-04-20 | $48.95 | $49.00 | $48.94 | $48.99 | $42.25 | 158,784 |
| 2016-04-19 | $48.96 | $48.99 | $48.94 | $48.98 | $42.24 | 121,947 |
| 2016-04-18 | $48.93 | $48.96 | $48.89 | $48.96 | $42.23 | 195,503 |
| 2016-04-15 | $48.93 | $49.00 | $48.92 | $48.98 | $42.24 | 198,429 |
| 2016-04-14 | $48.96 | $48.99 | $48.90 | $48.93 | $42.20 | 160,439 |
| 2016-04-13 | $49.00 | $49.04 | $48.98 | $49.03 | $42.29 | 233,044 |
| 2016-04-12 | $49.00 | $49.03 | $49.00 | $49.01 | $42.27 | 214,909 |
| 2016-04-11 | $49.05 | $49.09 | $49.02 | $49.02 | $42.28 | 157,456 |
| 2016-04-08 | $49.07 | $49.09 | $49.02 | $49.09 | $42.34 | 160,283 |
| 2016-04-07 | $49.03 | $49.11 | $49.03 | $49.04 | $42.29 | 236,420 |
| 2016-04-06 | $49.04 | $49.05 | $48.98 | $49.02 | $42.28 | 127,918 |
| 2016-04-05 | $49.07 | $49.08 | $49.00 | $49.04 | $42.29 | 101,196 |
| 2016-04-04 | $49.09 | $49.10 | $49.02 | $49.03 | $42.28 | 442,602 |
| 2016-04-01 | $49.04 | $49.13 | $49.00 | $49.05 | $42.30 | 262,920 |
| 2016-03-31 | $49.12 | $49.15 | $49.05 | $49.13 | $42.37 | 307,455 |
| 2016-03-30 | $49.03 | $49.10 | $49.00 | $49.05 | $42.30 | 184,487 |
| 2016-03-29 | $48.83 | $49.00 | $48.81 | $48.98 | $42.24 | 263,140 |
| 2016-03-28 | $48.77 | $48.83 | $48.71 | $48.81 | $42.10 | 176,749 |
| 2016-03-24 | $48.78 | $48.89 | $48.75 | $48.83 | $42.11 | 289,473 |
| 2016-03-23 | $48.81 | $48.88 | $48.81 | $48.85 | $42.13 | 290,589 |
| 2016-03-22 | $48.88 | $48.93 | $48.81 | $48.85 | $42.13 | 142,717 |
| 2016-03-21 | $48.83 | $48.94 | $48.83 | $48.90 | $42.17 | 327,198 |
| 2016-03-18 | $48.91 | $48.98 | $48.85 | $48.91 | $42.18 | 123,206 |
| 2016-03-17 | $48.81 | $48.89 | $48.78 | $48.81 | $42.10 | 204,439 |
| 2016-03-16 | $48.56 | $48.78 | $48.53 | $48.75 | $42.04 | 233,879 |
| 2016-03-15 | $48.57 | $48.58 | $48.49 | $48.49 | $41.82 | 228,212 |
| 2016-03-14 | $48.59 | $48.62 | $48.54 | $48.54 | $41.86 | 166,235 |
| 2016-03-11 | $48.54 | $48.60 | $48.53 | $48.56 | $41.88 | 206,788 |
| 2016-03-10 | $48.67 | $48.67 | $48.53 | $48.54 | $41.86 | 425,608 |
| 2016-03-09 | $48.62 | $48.65 | $48.60 | $48.65 | $41.96 | 162,253 |
| 2016-03-08 | $48.58 | $48.65 | $48.55 | $48.60 | $41.92 | 171,924 |
| 2016-03-07 | $48.57 | $48.60 | $48.50 | $48.58 | $41.90 | 353,987 |
| 2016-03-04 | $48.64 | $48.66 | $48.54 | $48.60 | $41.92 | 158,946 |
| 2016-03-03 | $48.59 | $48.64 | $48.56 | $48.63 | $41.94 | 317,930 |
| 2016-03-02 | $48.51 | $48.58 | $48.49 | $48.58 | $41.90 | 423,982 |
| 2016-03-01 | $48.57 | $48.59 | $48.50 | $48.57 | $41.89 | 210,303 |
| 2016-02-29 | $48.53 | $48.59 | $48.50 | $48.55 | $41.87 | 141,181 |
| 2016-02-26 | $48.51 | $48.55 | $48.49 | $48.54 | $41.86 | 209,292 |
| 2016-02-25 | $48.53 | $48.59 | $48.48 | $48.57 | $41.89 | 115,571 |
| 2016-02-24 | $48.46 | $48.53 | $48.40 | $48.50 | $41.83 | 157,654 |
| 2016-02-23 | $48.34 | $48.44 | $48.34 | $48.41 | $41.75 | 206,712 |
| 2016-02-22 | $48.34 | $48.41 | $48.31 | $48.39 | $41.73 | 217,256 |
| 2016-02-19 | $48.35 | $48.39 | $48.27 | $48.32 | $41.67 | 169,580 |
| 2016-02-18 | $48.31 | $48.37 | $48.27 | $48.34 | $41.69 | 148,556 |
| 2016-02-17 | $48.26 | $48.31 | $48.24 | $48.27 | $41.63 | 154,961 |
| 2016-02-16 | $48.34 | $48.40 | $48.24 | $48.24 | $41.60 | 274,289 |
| 2016-02-12 | $48.36 | $48.37 | $48.30 | $48.34 | $41.69 | 283,986 |
| 2016-02-11 | $48.32 | $48.39 | $48.28 | $48.35 | $41.70 | 223,981 |
| 2016-02-10 | $48.26 | $48.33 | $48.22 | $48.28 | $41.64 | 730,542 |
| 2016-02-09 | $48.32 | $48.37 | $48.25 | $48.25 | $41.61 | 207,725 |
| 2016-02-08 | $48.37 | $48.42 | $48.31 | $48.32 | $41.67 | 162,884 |
| 2016-02-05 | $48.40 | $48.44 | $48.36 | $48.40 | $41.74 | 300,339 |
| 2016-02-04 | $48.47 | $48.50 | $48.42 | $48.46 | $41.79 | 175,550 |
| 2016-02-03 | $48.40 | $48.53 | $48.39 | $48.43 | $41.77 | 245,996 |
| 2016-02-02 | $48.42 | $48.45 | $48.39 | $48.43 | $41.77 | 148,213 |
| 2016-02-01 | $48.42 | $48.46 | $48.36 | $48.38 | $41.73 | 256,483 |
| 2016-01-29 | $48.47 | $48.50 | $48.42 | $48.49 | $41.82 | 185,828 |
| 2016-01-28 | $48.40 | $48.43 | $48.35 | $48.40 | $41.74 | 179,170 |
| 2016-01-27 | $48.27 | $48.39 | $48.26 | $48.38 | $41.73 | 132,840 |
| 2016-01-26 | $48.32 | $48.35 | $48.26 | $48.29 | $41.65 | 191,239 |
| 2016-01-25 | $48.30 | $48.30 | $48.23 | $48.30 | $41.66 | 238,263 |
| 2016-01-22 | $48.19 | $48.31 | $48.17 | $48.29 | $41.65 | 170,439 |
| 2016-01-21 | $48.30 | $48.32 | $48.21 | $48.22 | $41.59 | 1,175,828 |
| 2016-01-20 | $48.28 | $48.32 | $48.24 | $48.24 | $41.60 | 270,390 |
| 2016-01-19 | $48.30 | $48.31 | $48.23 | $48.23 | $41.60 | 396,268 |
| 2016-01-15 | $48.34 | $48.35 | $48.23 | $48.24 | $41.60 | 187,556 |
| 2016-01-14 | $48.32 | $48.33 | $48.25 | $48.28 | $41.64 | 169,337 |
| 2016-01-13 | $48.27 | $48.33 | $48.24 | $48.25 | $41.61 | 823,960 |
| 2016-01-12 | $48.29 | $48.34 | $48.25 | $48.28 | $41.64 | 471,158 |
| 2016-01-11 | $48.29 | $48.32 | $48.22 | $48.25 | $41.61 | 163,713 |
| 2016-01-08 | $48.31 | $48.34 | $48.23 | $48.33 | $41.68 | 142,858 |
| 2016-01-07 | $48.28 | $48.30 | $48.23 | $48.27 | $41.63 | 139,829 |
| 2016-01-06 | $48.26 | $48.28 | $48.20 | $48.23 | $41.60 | 163,532 |
| 2016-01-05 | $48.26 | $48.35 | $48.21 | $48.23 | $41.60 | 354,668 |
| 2016-01-04 | $48.36 | $48.39 | $48.23 | $48.26 | $41.62 | 297,235 |
| 2015-12-31 | $48.16 | $48.46 | $48.16 | $48.35 | $41.70 | 703,422 |
| 2015-12-30 | $48.06 | $48.21 | $48.06 | $48.20 | $41.57 | 447,876 |
| 2015-12-29 | $48.15 | $48.20 | $48.09 | $48.14 | $41.52 | 353,953 |
| 2015-12-28 | $48.19 | $48.21 | $48.12 | $48.20 | $41.57 | 260,009 |
| 2015-12-24 | $48.12 | $48.19 | $48.12 | $48.16 | $41.54 | 122,917 |
| 2015-12-23 | $48.14 | $48.19 | $48.10 | $48.14 | $41.52 | 260,428 |
| 2015-12-22 | $48.09 | $48.16 | $48.08 | $48.14 | $41.52 | 504,181 |
| 2015-12-21 | $48.15 | $48.17 | $48.10 | $48.10 | $41.48 | 369,056 |
| 2015-12-18 | $48.12 | $48.20 | $48.09 | $48.19 | $41.56 | 344,387 |
| 2015-12-17 | $48.06 | $48.14 | $48.05 | $48.13 | $41.51 | 431,616 |
| 2015-12-16 | $48.11 | $48.28 | $48.05 | $48.09 | $41.48 | 504,851 |
| 2015-12-15 | $48.12 | $48.19 | $48.10 | $48.16 | $41.54 | 400,548 |
| 2015-12-14 | $48.14 | $48.23 | $48.10 | $48.15 | $41.53 | 238,500 |
| 2015-12-11 | $48.24 | $48.27 | $48.18 | $48.26 | $41.62 | 199,097 |
| 2015-12-10 | $48.20 | $48.24 | $48.14 | $48.17 | $41.54 | 274,134 |
| 2015-12-09 | $48.24 | $48.28 | $48.20 | $48.24 | $41.60 | 234,748 |
| 2015-12-08 | $48.24 | $48.26 | $48.20 | $48.25 | $41.61 | 141,878 |
| 2015-12-07 | $48.25 | $48.29 | $48.22 | $48.27 | $41.63 | 325,827 |
| 2015-12-04 | $48.33 | $48.37 | $48.26 | $48.29 | $41.65 | 177,697 |
| 2015-12-03 | $48.32 | $48.35 | $48.25 | $48.31 | $41.67 | 336,024 |
| 2015-12-02 | $48.29 | $48.36 | $48.28 | $48.35 | $41.70 | 214,914 |
| 2015-12-01 | $48.31 | $48.40 | $48.31 | $48.40 | $41.74 | 240,517 |
| 2015-11-30 | $48.35 | $48.36 | $48.28 | $48.33 | $41.68 | 906,510 |
| 2015-11-27 | $48.40 | $48.41 | $48.33 | $48.37 | $41.72 | 106,776 |
| 2015-11-25 | $48.33 | $48.39 | $48.30 | $48.35 | $41.70 | 205,419 |
| 2015-11-24 | $48.32 | $48.39 | $48.30 | $48.39 | $41.73 | 200,441 |
| 2015-11-23 | $48.27 | $48.33 | $48.26 | $48.32 | $41.67 | 245,844 |
| 2015-11-20 | $48.26 | $48.36 | $48.25 | $48.36 | $41.71 | 174,736 |
| 2015-11-19 | $48.24 | $48.30 | $48.22 | $48.30 | $41.66 | 177,516 |
| 2015-11-18 | $48.22 | $48.29 | $48.21 | $48.22 | $41.59 | 217,327 |
| 2015-11-17 | $48.26 | $48.27 | $48.21 | $48.24 | $41.60 | 210,127 |
| 2015-11-16 | $48.24 | $48.26 | $48.21 | $48.21 | $41.58 | 111,987 |
| 2015-11-13 | $48.36 | $48.36 | $48.21 | $48.24 | $41.60 | 313,011 |
| 2015-11-12 | $48.21 | $48.28 | $48.20 | $48.24 | $41.60 | 180,802 |
| 2015-11-11 | $48.28 | $48.30 | $48.22 | $48.28 | $41.64 | 107,358 |
| 2015-11-10 | $48.28 | $48.32 | $48.24 | $48.27 | $41.63 | 285,524 |
| 2015-11-09 | $48.21 | $48.30 | $48.21 | $48.28 | $41.64 | 152,404 |
| 2015-11-06 | $48.24 | $48.27 | $48.19 | $48.24 | $41.60 | 198,478 |
| 2015-11-05 | $48.31 | $48.36 | $48.28 | $48.34 | $41.69 | 139,826 |
| 2015-11-04 | $48.43 | $48.45 | $48.30 | $48.36 | $41.71 | 249,827 |
| 2015-11-03 | $48.38 | $48.46 | $48.36 | $48.45 | $41.79 | 295,748 |
| 2015-11-02 | $48.34 | $48.41 | $48.34 | $48.41 | $41.75 | 167,271 |
| 2015-10-30 | $48.40 | $48.45 | $48.37 | $48.42 | $41.76 | 84,960 |
| 2015-10-29 | $48.37 | $48.43 | $48.35 | $48.41 | $41.75 | 192,157 |
| 2015-10-28 | $48.47 | $48.52 | $48.37 | $48.43 | $41.77 | 423,701 |
| 2015-10-27 | $48.48 | $48.56 | $48.47 | $48.51 | $41.84 | 244,265 |
| 2015-10-26 | $48.46 | $48.52 | $48.45 | $48.51 | $41.84 | 150,207 |
| 2015-10-23 | $48.51 | $48.57 | $48.46 | $48.50 | $41.83 | 143,534 |
| 2015-10-22 | $48.46 | $48.53 | $48.45 | $48.48 | $41.81 | 200,585 |
| 2015-10-21 | $48.48 | $48.54 | $48.45 | $48.48 | $41.81 | 222,704 |
| 2015-10-20 | $48.46 | $48.52 | $48.41 | $48.44 | $41.78 | 156,186 |
| 2015-10-19 | $48.46 | $48.58 | $48.45 | $48.49 | $41.82 | 278,744 |
| 2015-10-16 | $48.50 | $48.56 | $48.48 | $48.56 | $41.88 | 193,938 |
| 2015-10-15 | $48.56 | $48.59 | $48.51 | $48.56 | $41.88 | 155,855 |
| 2015-10-14 | $48.52 | $48.60 | $48.51 | $48.58 | $41.90 | 113,548 |
| 2015-10-13 | $48.48 | $48.58 | $48.48 | $48.58 | $41.90 | 372,091 |
| 2015-10-12 | $48.58 | $48.63 | $48.53 | $48.63 | $41.94 | 409,498 |
| 2015-10-09 | $48.60 | $48.65 | $48.53 | $48.58 | $41.90 | 99,657 |
| 2015-10-08 | $48.60 | $48.65 | $48.55 | $48.62 | $41.93 | 81,273 |
| 2015-10-07 | $48.56 | $48.62 | $48.53 | $48.60 | $41.92 | 70,401 |
| 2015-10-06 | $48.57 | $48.64 | $48.53 | $48.62 | $41.93 | 67,242 |
| 2015-10-05 | $48.55 | $48.58 | $48.51 | $48.51 | $41.84 | 57,787 |
| 2015-10-02 | $48.52 | $48.58 | $48.48 | $48.55 | $41.87 | 136,691 |
| 2015-10-01 | $48.41 | $48.48 | $48.25 | $48.45 | $41.79 | 157,721 |
| 2015-09-30 | $48.34 | $48.42 | $48.30 | $48.38 | $41.73 | 250,175 |
| 2015-09-29 | $48.32 | $48.36 | $48.27 | $48.34 | $41.69 | 95,201 |
| 2015-09-28 | $48.25 | $48.32 | $48.21 | $48.23 | $41.60 | 101,823 |
| 2015-09-25 | $48.34 | $48.37 | $48.28 | $48.29 | $41.65 | 130,944 |
| 2015-09-24 | $48.43 | $48.45 | $48.34 | $48.37 | $41.72 | 124,243 |
| 2015-09-23 | $48.37 | $48.43 | $48.36 | $48.41 | $41.75 | 286,897 |
| 2015-09-22 | $48.35 | $48.45 | $48.33 | $48.43 | $41.77 | 171,586 |
| 2015-09-21 | $48.38 | $48.42 | $48.35 | $48.38 | $41.73 | 128,548 |
| 2015-09-18 | $48.45 | $48.47 | $48.39 | $48.42 | $41.76 | 99,931 |
| 2015-09-17 | $48.24 | $48.46 | $48.23 | $48.45 | $41.79 | 94,786 |
| 2015-09-16 | $48.24 | $48.34 | $48.22 | $48.28 | $41.64 | 107,106 |
| 2015-09-15 | $48.30 | $48.35 | $48.21 | $48.26 | $41.62 | 85,471 |
| 2015-09-14 | $48.35 | $48.39 | $48.30 | $48.35 | $41.70 | 100,646 |
| 2015-09-11 | $48.34 | $48.38 | $48.32 | $48.35 | $41.70 | 82,213 |
| 2015-09-10 | $48.28 | $48.35 | $48.28 | $48.35 | $41.70 | 94,285 |
| 2015-09-09 | $48.30 | $48.34 | $48.25 | $48.31 | $41.67 | 116,719 |
| 2015-09-08 | $48.31 | $48.33 | $48.27 | $48.31 | $41.67 | 159,113 |
| 2015-09-04 | $48.37 | $48.38 | $48.30 | $48.33 | $41.68 | 99,015 |
| 2015-09-03 | $48.34 | $48.42 | $48.34 | $48.34 | $41.69 | 156,214 |
| 2015-09-02 | $48.39 | $48.42 | $48.30 | $48.34 | $41.69 | 1,656,868 |
| 2015-09-01 | $48.37 | $48.45 | $48.35 | $48.39 | $41.73 | 241,673 |