Fidelity Investment Grade Bond ETF (FIGB) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.06 ($-0.06) -0.14%
Fidelity Investment Grade Bond ETF - Daily Information
Click for more stock information on Fidelity Investment Grade Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.11 |
| Previous Close | $43.06 |
| High | $43.12 |
| Low | $42.92 |
| Adjusted Open | $43.11 |
| Previous Adjusted Close | $43.06 |
| Adjusted High | $43.12 |
| Adjusted Low | $42.92 |
About Fidelity Investment Grade Bond ETF (FIGB)
Fidelity Investment Grade Bond ETF
Invest in Fidelity Investment Grade Bond ETF (FIGB)
Historical Stock Data for Fidelity Investment Grade Bond ETF (FIGB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $43.11 | $43.12 | $42.92 | $43.06 | $43.06 | 18,502 |
| 2025-03-20 | $43.13 | $43.23 | $42.98 | $43.12 | $43.12 | 52,647 |
| 2025-03-19 | $42.99 | $43.11 | $42.77 | $42.99 | $42.99 | 50,273 |
| 2025-03-18 | $42.71 | $42.97 | $42.71 | $42.94 | $42.94 | 15,694 |
| 2025-03-17 | $43.07 | $43.07 | $42.77 | $42.91 | $42.91 | 20,561 |
| 2025-03-14 | $42.86 | $42.91 | $42.73 | $42.90 | $42.90 | 18,254 |
| 2025-03-13 | $42.66 | $43.03 | $42.52 | $43.03 | $43.03 | 27,800 |
| 2025-03-12 | $43.00 | $43.02 | $42.77 | $42.77 | $42.77 | 30,011 |
| 2025-03-11 | $42.95 | $43.13 | $42.93 | $43.02 | $43.02 | 55,516 |
| 2025-03-10 | $43.05 | $43.22 | $42.90 | $43.13 | $43.13 | 38,301 |
| 2025-03-07 | $43.10 | $43.40 | $42.79 | $42.88 | $42.88 | 41,016 |
| 2025-03-06 | $42.85 | $42.99 | $42.79 | $42.91 | $42.91 | 15,808 |
| 2025-03-05 | $43.13 | $43.16 | $42.90 | $42.99 | $42.99 | 44,085 |
| 2025-03-04 | $43.05 | $43.34 | $43.04 | $43.10 | $43.10 | 80,783 |
| 2025-03-03 | $43.01 | $43.31 | $42.95 | $43.31 | $43.31 | 52,636 |
| 2025-02-28 | $42.94 | $43.26 | $42.88 | $43.26 | $43.26 | 33,659 |
| 2025-02-27 | $43.08 | $43.08 | $42.85 | $42.88 | $42.88 | 45,890 |
| 2025-02-26 | $43.02 | $43.20 | $42.92 | $43.19 | $43.19 | 29,704 |
| 2025-02-25 | $42.97 | $43.16 | $42.90 | $43.14 | $43.14 | 42,728 |
| 2025-02-24 | $42.55 | $42.90 | $42.55 | $42.74 | $42.74 | 53,568 |
| 2025-02-21 | $42.51 | $42.81 | $42.42 | $42.66 | $42.66 | 43,528 |
| 2025-02-20 | $42.43 | $42.57 | $42.39 | $42.50 | $42.50 | 31,705 |
| 2025-02-19 | $42.33 | $42.43 | $42.28 | $42.37 | $42.37 | 48,969 |
| 2025-02-18 | $42.35 | $42.52 | $42.14 | $42.33 | $42.33 | 49,560 |
| 2025-02-14 | $42.55 | $42.64 | $42.55 | $42.59 | $42.59 | 13,449 |
| 2025-02-13 | $42.28 | $42.49 | $42.23 | $42.41 | $42.41 | 41,334 |
| 2025-02-12 | $42.26 | $42.26 | $42.03 | $42.14 | $42.14 | 47,088 |
| 2025-02-11 | $42.45 | $42.47 | $42.26 | $42.35 | $42.35 | 66,520 |
| 2025-02-10 | $42.75 | $42.75 | $42.45 | $42.45 | $42.45 | 54,930 |
| 2025-02-07 | $42.46 | $42.61 | $42.40 | $42.45 | $42.45 | 31,590 |
| 2025-02-06 | $42.53 | $42.65 | $42.53 | $42.60 | $42.60 | 52,584 |
| 2025-02-05 | $42.55 | $42.76 | $42.39 | $42.71 | $42.71 | 58,394 |
| 2025-02-04 | $42.25 | $42.60 | $42.17 | $42.55 | $42.55 | 39,658 |
| 2025-02-03 | $42.27 | $42.55 | $42.16 | $42.30 | $42.30 | 53,645 |
| 2025-01-31 | $42.22 | $42.45 | $42.15 | $42.29 | $42.29 | 29,244 |
| 2025-01-30 | $42.36 | $42.55 | $42.24 | $42.40 | $42.40 | 20,306 |
| 2025-01-29 | $42.78 | $42.78 | $42.42 | $42.42 | $42.27 | 30,579 |
| 2025-01-28 | $42.53 | $42.56 | $42.39 | $42.42 | $42.27 | 31,076 |
| 2025-01-27 | $42.40 | $42.53 | $42.30 | $42.53 | $42.38 | 55,913 |
| 2025-01-24 | $42.13 | $42.29 | $42.13 | $42.29 | $42.29 | 30,063 |
| 2025-01-23 | $42.25 | $42.25 | $42.10 | $42.17 | $42.17 | 35,320 |
| 2025-01-22 | $42.30 | $42.41 | $42.27 | $42.28 | $42.28 | 40,262 |
| 2025-01-21 | $42.32 | $42.39 | $42.24 | $42.39 | $42.39 | 37,324 |
| 2025-01-17 | $42.23 | $42.31 | $42.19 | $42.25 | $42.25 | 31,982 |
| 2025-01-16 | $41.97 | $42.38 | $41.97 | $42.18 | $42.18 | 27,371 |
| 2025-01-15 | $42.05 | $42.20 | $42.03 | $42.08 | $42.08 | 31,190 |
| 2025-01-14 | $41.59 | $41.82 | $41.59 | $41.79 | $41.79 | 49,304 |
| 2025-01-13 | $42.00 | $42.00 | $41.64 | $41.84 | $41.84 | 27,755 |
| 2025-01-10 | $42.10 | $42.10 | $41.74 | $41.89 | $41.89 | 55,068 |
| 2025-01-08 | $41.87 | $42.19 | $41.87 | $42.10 | $42.10 | 39,937 |
| 2025-01-07 | $42.08 | $42.13 | $41.89 | $42.04 | $42.04 | 36,391 |
| 2025-01-06 | $42.05 | $42.25 | $42.03 | $42.25 | $42.25 | 65,627 |
| 2025-01-03 | $42.45 | $42.45 | $42.14 | $42.24 | $42.24 | 36,606 |
| 2025-01-02 | $42.27 | $42.31 | $42.10 | $42.30 | $42.30 | 48,238 |
| 2024-12-31 | $42.45 | $42.45 | $42.17 | $42.34 | $42.34 | 54,692 |
| 2024-12-30 | $42.27 | $42.40 | $42.19 | $42.37 | $42.37 | 47,610 |
| 2024-12-27 | $42.07 | $42.37 | $42.07 | $42.27 | $42.27 | 27,252 |
| 2024-12-26 | $42.05 | $42.35 | $42.05 | $42.24 | $42.24 | 23,694 |
| 2024-12-24 | $42.24 | $42.50 | $42.20 | $42.35 | $42.35 | 11,940 |
| 2024-12-23 | $42.65 | $42.65 | $42.25 | $42.32 | $42.32 | 43,908 |
| 2024-12-20 | $42.34 | $42.61 | $42.31 | $42.50 | $42.50 | 43,512 |
| 2024-12-19 | $42.58 | $42.58 | $42.25 | $42.30 | $42.30 | 46,181 |
| 2024-12-18 | $42.72 | $43.00 | $42.45 | $42.45 | $42.45 | 41,645 |
| 2024-12-17 | $42.86 | $43.10 | $42.70 | $42.71 | $42.71 | 43,002 |
| 2024-12-16 | $42.76 | $42.81 | $42.70 | $42.76 | $42.76 | 31,870 |
| 2024-12-13 | $42.80 | $43.01 | $42.69 | $42.75 | $42.75 | 35,166 |
| 2024-12-12 | $43.21 | $43.23 | $42.81 | $42.81 | $42.81 | 42,285 |
| 2024-12-11 | $43.07 | $43.36 | $42.99 | $43.02 | $43.02 | 21,020 |
| 2024-12-10 | $43.24 | $43.24 | $43.03 | $43.17 | $43.17 | 18,936 |
| 2024-12-09 | $43.29 | $43.34 | $43.10 | $43.31 | $43.31 | 40,973 |
| 2024-12-06 | $43.25 | $43.57 | $43.25 | $43.30 | $43.30 | 37,488 |
| 2024-12-05 | $43.17 | $43.42 | $43.11 | $43.20 | $43.20 | 26,694 |
| 2024-12-04 | $42.97 | $43.32 | $42.94 | $43.27 | $43.27 | 40,350 |
| 2024-12-03 | $43.20 | $43.35 | $43.06 | $43.06 | $43.06 | 24,568 |
| 2024-12-02 | $43.28 | $43.36 | $43.05 | $43.17 | $43.17 | 39,771 |
| 2024-11-29 | $43.00 | $43.25 | $43.00 | $43.17 | $43.17 | 28,274 |
| 2024-11-27 | $43.21 | $43.22 | $42.87 | $42.91 | $42.91 | 32,416 |
| 2024-11-26 | $43.50 | $43.50 | $42.93 | $43.00 | $42.85 | 38,415 |
| 2024-11-25 | $42.57 | $43.20 | $42.57 | $43.02 | $42.87 | 54,918 |
| 2024-11-22 | $42.60 | $42.74 | $42.59 | $42.74 | $42.59 | 24,585 |
| 2024-11-21 | $42.70 | $42.79 | $42.55 | $42.66 | $42.51 | 14,614 |
| 2024-11-20 | $42.50 | $42.75 | $42.50 | $42.71 | $42.56 | 66,730 |
| 2024-11-19 | $42.42 | $43.17 | $42.42 | $42.73 | $42.58 | 29,554 |
| 2024-11-18 | $42.46 | $42.70 | $42.39 | $42.67 | $42.52 | 35,573 |
| 2024-11-15 | $42.80 | $42.80 | $42.41 | $42.64 | $42.64 | 36,479 |
| 2024-11-14 | $42.56 | $42.79 | $42.56 | $42.77 | $42.77 | 41,250 |
| 2024-11-13 | $42.65 | $42.73 | $42.52 | $42.61 | $42.61 | 22,864 |
| 2024-11-12 | $42.81 | $43.06 | $42.52 | $42.65 | $42.65 | 45,819 |
| 2024-11-11 | $42.85 | $43.01 | $42.70 | $42.81 | $42.81 | 57,759 |
| 2024-11-08 | $42.87 | $43.02 | $42.70 | $42.99 | $42.99 | 62,463 |
| 2024-11-07 | $42.53 | $43.03 | $42.53 | $42.95 | $42.95 | 53,156 |
| 2024-11-06 | $42.53 | $42.73 | $42.39 | $42.73 | $42.73 | 53,714 |
| 2024-11-05 | $42.98 | $42.98 | $42.68 | $42.81 | $42.81 | 24,834 |
| 2024-11-04 | $43.02 | $43.02 | $42.76 | $42.91 | $42.91 | 32,377 |
| 2024-11-01 | $43.16 | $43.16 | $42.63 | $42.63 | $42.63 | 28,607 |
| 2024-10-31 | $42.68 | $42.98 | $42.67 | $42.94 | $42.94 | 47,535 |
| 2024-10-30 | $43.06 | $43.10 | $42.75 | $42.91 | $42.91 | 25,247 |
| 2024-10-29 | $42.88 | $43.10 | $42.75 | $43.09 | $42.95 | 28,383 |
| 2024-10-28 | $43.07 | $43.12 | $42.88 | $42.93 | $42.79 | 29,256 |
| 2024-10-25 | $43.01 | $43.22 | $43.01 | $43.13 | $42.99 | 31,454 |
| 2024-10-24 | $42.88 | $43.21 | $42.88 | $43.16 | $43.01 | 25,988 |
| 2024-10-23 | $43.10 | $43.49 | $43.00 | $43.00 | $42.86 | 33,601 |
| 2024-10-22 | $43.37 | $43.37 | $43.10 | $43.16 | $43.02 | 51,950 |
| 2024-10-21 | $43.29 | $43.36 | $43.10 | $43.15 | $43.01 | 54,376 |
| 2024-10-18 | $43.33 | $43.50 | $43.33 | $43.41 | $43.26 | 26,685 |
| 2024-10-17 | $43.55 | $43.64 | $43.35 | $43.43 | $43.43 | 12,924 |
| 2024-10-16 | $43.61 | $43.69 | $43.60 | $43.60 | $43.60 | 30,737 |
| 2024-10-15 | $43.36 | $43.63 | $43.36 | $43.60 | $43.60 | 27,746 |
| 2024-10-14 | $43.35 | $43.41 | $43.25 | $43.33 | $43.33 | 37,811 |
| 2024-10-11 | $43.39 | $43.51 | $43.35 | $43.41 | $43.41 | 21,282 |
| 2024-10-10 | $43.37 | $43.47 | $43.27 | $43.39 | $43.39 | 21,320 |
| 2024-10-09 | $43.37 | $43.46 | $43.37 | $43.39 | $43.39 | 10,274 |
| 2024-10-08 | $43.37 | $43.56 | $43.37 | $43.50 | $43.50 | 88,421 |
| 2024-10-07 | $43.50 | $43.58 | $43.37 | $43.56 | $43.56 | 41,429 |
| 2024-10-04 | $43.95 | $43.95 | $43.62 | $43.72 | $43.72 | 45,146 |
| 2024-10-03 | $44.01 | $44.09 | $43.90 | $44.04 | $44.04 | 25,533 |
| 2024-10-02 | $44.12 | $44.24 | $44.01 | $44.11 | $44.11 | 30,603 |
| 2024-10-01 | $44.51 | $44.51 | $44.16 | $44.17 | $44.17 | 39,950 |
| 2024-09-30 | $44.24 | $44.24 | $44.06 | $44.06 | $44.06 | 27,544 |
| 2024-09-27 | $44.37 | $44.37 | $44.10 | $44.11 | $44.11 | 27,572 |
| 2024-09-26 | $44.38 | $44.38 | $44.12 | $44.32 | $44.18 | 25,638 |
| 2024-09-25 | $44.25 | $44.30 | $44.17 | $44.18 | $44.04 | 22,625 |
| 2024-09-24 | $44.15 | $44.42 | $44.09 | $44.32 | $44.18 | 41,451 |
| 2024-09-23 | $44.30 | $44.37 | $44.09 | $44.26 | $44.12 | 31,264 |
| 2024-09-20 | $44.34 | $44.55 | $44.27 | $44.39 | $44.25 | 67,168 |
| 2024-09-19 | $44.30 | $44.52 | $44.20 | $44.33 | $44.19 | 58,958 |
| 2024-09-18 | $44.52 | $44.65 | $44.36 | $44.37 | $44.23 | 33,112 |
| 2024-09-17 | $44.77 | $44.77 | $44.50 | $44.52 | $44.38 | 31,077 |
| 2024-09-16 | $44.58 | $44.64 | $44.44 | $44.63 | $44.49 | 33,043 |
| 2024-09-13 | $44.35 | $44.52 | $44.35 | $44.51 | $44.37 | 28,391 |
| 2024-09-12 | $44.80 | $44.80 | $44.30 | $44.39 | $44.25 | 16,461 |
| 2024-09-11 | $44.42 | $44.53 | $44.38 | $44.44 | $44.44 | 33,104 |
| 2024-09-10 | $44.18 | $44.47 | $44.18 | $44.41 | $44.41 | 22,302 |
| 2024-09-09 | $45.17 | $45.17 | $44.17 | $44.30 | $44.30 | 34,911 |
| 2024-09-06 | $44.02 | $44.37 | $44.02 | $44.23 | $44.23 | 20,403 |
| 2024-09-05 | $44.15 | $44.24 | $44.05 | $44.16 | $44.16 | 39,694 |
| 2024-09-04 | $43.78 | $44.13 | $43.78 | $44.12 | $44.12 | 47,033 |
| 2024-09-03 | $43.76 | $43.92 | $43.75 | $43.78 | $43.78 | 23,309 |
| 2024-08-30 | $43.75 | $43.84 | $43.64 | $43.66 | $43.66 | 19,225 |
| 2024-08-29 | $44.08 | $44.08 | $43.70 | $43.83 | $43.83 | 34,292 |
| 2024-08-28 | $43.83 | $44.07 | $43.83 | $44.01 | $43.86 | 62,966 |
| 2024-08-27 | $44.05 | $44.05 | $43.88 | $43.97 | $43.81 | 14,305 |
| 2024-08-26 | $44.19 | $44.19 | $43.97 | $44.05 | $43.89 | 38,684 |
| 2024-08-23 | $43.88 | $44.12 | $43.88 | $44.07 | $43.92 | 32,728 |
| 2024-08-22 | $43.94 | $43.96 | $43.80 | $43.88 | $43.73 | 24,698 |
| 2024-08-21 | $43.97 | $44.14 | $43.93 | $44.01 | $43.86 | 33,902 |
| 2024-08-20 | $44.11 | $44.11 | $43.90 | $44.01 | $43.85 | 35,306 |
| 2024-08-19 | $43.93 | $43.97 | $43.75 | $43.85 | $43.70 | 31,891 |
| 2024-08-16 | $43.62 | $43.89 | $43.62 | $43.83 | $43.68 | 41,684 |
| 2024-08-15 | $43.86 | $43.86 | $43.58 | $43.66 | $43.51 | 38,836 |
| 2024-08-14 | $43.87 | $43.94 | $43.79 | $43.88 | $43.73 | 22,548 |
| 2024-08-13 | $43.77 | $43.82 | $43.63 | $43.80 | $43.65 | 25,053 |
| 2024-08-12 | $43.75 | $43.75 | $43.42 | $43.64 | $43.49 | 23,250 |
| 2024-08-09 | $43.69 | $43.69 | $43.43 | $43.55 | $43.40 | 26,766 |
| 2024-08-08 | $43.31 | $43.62 | $43.28 | $43.30 | $43.15 | 61,190 |
| 2024-08-07 | $44.45 | $44.45 | $43.40 | $43.54 | $43.39 | 35,949 |
| 2024-08-06 | $43.81 | $43.90 | $43.53 | $43.53 | $43.38 | 69,683 |
| 2024-08-05 | $44.07 | $44.25 | $43.81 | $43.99 | $43.84 | 57,562 |
| 2024-08-02 | $43.61 | $43.97 | $43.61 | $43.91 | $43.76 | 52,964 |
| 2024-08-01 | $43.47 | $43.49 | $43.28 | $43.48 | $43.33 | 59,797 |
| 2024-07-31 | $42.88 | $43.21 | $42.88 | $43.12 | $42.97 | 32,044 |
| 2024-07-30 | $43.08 | $43.17 | $42.88 | $42.91 | $42.76 | 22,061 |
| 2024-07-29 | $43.14 | $43.14 | $42.95 | $43.05 | $43.05 | 16,056 |
| 2024-07-26 | $42.94 | $43.03 | $42.85 | $42.94 | $42.94 | 18,876 |
| 2024-07-25 | $42.72 | $42.90 | $42.71 | $42.76 | $42.76 | 23,146 |
| 2024-07-24 | $43.04 | $43.04 | $42.68 | $42.68 | $42.68 | 16,449 |
| 2024-07-23 | $42.82 | $42.91 | $42.78 | $42.80 | $42.80 | 53,190 |
| 2024-07-22 | $43.44 | $43.44 | $42.73 | $42.81 | $42.81 | 24,329 |
| 2024-07-19 | $42.65 | $42.87 | $42.65 | $42.82 | $42.82 | 35,055 |
| 2024-07-18 | $43.01 | $43.07 | $42.93 | $42.97 | $42.97 | 76,741 |
| 2024-07-17 | $42.85 | $43.10 | $42.85 | $43.01 | $43.01 | 46,253 |
| 2024-07-16 | $42.91 | $43.08 | $42.88 | $43.04 | $43.04 | 18,111 |
| 2024-07-15 | $42.88 | $42.96 | $42.85 | $42.92 | $42.92 | 33,715 |
| 2024-07-12 | $44.00 | $44.00 | $42.88 | $42.98 | $42.98 | 51,473 |
| 2024-07-11 | $42.69 | $43.00 | $42.69 | $42.94 | $42.94 | 39,653 |
| 2024-07-10 | $42.55 | $42.70 | $42.55 | $42.70 | $42.70 | 36,037 |
| 2024-07-09 | $42.74 | $42.74 | $42.55 | $42.59 | $42.59 | 187,524 |
| 2024-07-08 | $42.65 | $42.73 | $42.63 | $42.63 | $42.63 | 45,936 |
| 2024-07-05 | $42.57 | $42.73 | $42.41 | $42.63 | $42.63 | 45,137 |
| 2024-07-03 | $42.17 | $42.52 | $42.17 | $42.41 | $42.41 | 48,384 |
| 2024-07-02 | $42.86 | $42.86 | $42.13 | $42.17 | $42.17 | 31,280 |
| 2024-07-01 | $43.49 | $43.49 | $42.00 | $42.14 | $42.14 | 41,966 |
| 2024-06-28 | $42.73 | $42.88 | $42.36 | $42.44 | $42.44 | 27,126 |
| 2024-06-27 | $42.57 | $42.65 | $42.42 | $42.51 | $42.51 | 29,996 |
| 2024-06-26 | $42.57 | $42.68 | $42.55 | $42.64 | $42.47 | 20,310 |
| 2024-06-25 | $42.51 | $42.90 | $42.51 | $42.78 | $42.62 | 24,606 |
| 2024-06-24 | $42.69 | $42.84 | $42.69 | $42.72 | $42.56 | 32,982 |
| 2024-06-21 | $43.44 | $43.44 | $42.72 | $42.79 | $42.62 | 16,642 |
| 2024-06-20 | $42.34 | $42.82 | $42.34 | $42.82 | $42.66 | 17,907 |
| 2024-06-18 | $42.67 | $42.88 | $42.66 | $42.85 | $42.69 | 31,830 |
| 2024-06-17 | $42.83 | $42.83 | $42.56 | $42.72 | $42.56 | 23,101 |
| 2024-06-14 | $42.79 | $42.86 | $42.74 | $42.81 | $42.65 | 22,729 |
| 2024-06-13 | $42.66 | $42.76 | $42.65 | $42.73 | $42.56 | 13,772 |
| 2024-06-12 | $42.66 | $42.78 | $42.53 | $42.56 | $42.40 | 12,341 |
| 2024-06-11 | $42.23 | $42.41 | $42.19 | $42.40 | $42.24 | 21,897 |
| 2024-06-10 | $42.31 | $42.31 | $42.14 | $42.23 | $42.07 | 14,965 |
| 2024-06-07 | $42.37 | $42.37 | $42.25 | $42.30 | $42.30 | 17,332 |
| 2024-06-06 | $42.58 | $42.67 | $42.50 | $42.61 | $42.61 | 25,075 |
| 2024-06-05 | $42.53 | $42.63 | $42.42 | $42.60 | $42.60 | 37,315 |
| 2024-06-04 | $42.40 | $42.53 | $42.40 | $42.48 | $42.48 | 33,100 |
| 2024-06-03 | $42.19 | $42.34 | $42.18 | $42.31 | $42.31 | 14,299 |
| 2024-05-31 | $42.04 | $42.12 | $41.98 | $42.10 | $42.10 | 31,076 |
| 2024-05-30 | $41.83 | $41.99 | $41.79 | $41.92 | $41.92 | 21,228 |
| 2024-05-29 | $42.02 | $42.02 | $41.82 | $41.90 | $41.75 | 21,007 |
| 2024-05-28 | $42.28 | $42.30 | $42.04 | $42.09 | $41.94 | 20,652 |
| 2024-05-24 | $42.07 | $42.27 | $42.07 | $42.24 | $42.09 | 18,057 |
| 2024-05-23 | $42.33 | $42.38 | $42.16 | $42.20 | $42.05 | 14,711 |
| 2024-05-22 | $42.16 | $42.40 | $42.16 | $42.37 | $42.22 | 39,842 |
| 2024-05-21 | $42.38 | $42.43 | $42.36 | $42.39 | $42.24 | 44,667 |
| 2024-05-20 | $42.45 | $42.45 | $42.20 | $42.33 | $42.18 | 35,641 |
| 2024-05-17 | $42.43 | $42.46 | $42.29 | $42.32 | $42.17 | 22,067 |
| 2024-05-16 | $42.35 | $42.52 | $42.35 | $42.43 | $42.29 | 24,201 |
| 2024-05-15 | $42.42 | $42.52 | $42.34 | $42.52 | $42.37 | 11,948 |
| 2024-05-14 | $42.33 | $42.33 | $42.14 | $42.20 | $42.20 | 19,087 |
| 2024-05-13 | $42.14 | $42.15 | $42.03 | $42.07 | $42.07 | 10,606 |
| 2024-05-10 | $42.30 | $42.30 | $42.00 | $42.08 | $42.08 | 55,532 |
| 2024-05-09 | $41.94 | $42.20 | $41.94 | $42.14 | $42.14 | 8,998 |
| 2024-05-08 | $41.92 | $42.15 | $41.92 | $42.08 | $42.08 | 15,481 |
| 2024-05-07 | $42.13 | $42.29 | $42.04 | $42.13 | $42.13 | 22,530 |
| 2024-05-06 | $42.10 | $42.12 | $42.02 | $42.12 | $42.12 | 17,729 |
| 2024-05-03 | $42.10 | $42.10 | $41.96 | $42.02 | $42.02 | 20,636 |
| 2024-05-02 | $41.64 | $41.83 | $41.56 | $41.80 | $41.80 | 20,215 |
| 2024-05-01 | $41.50 | $41.85 | $41.43 | $41.64 | $41.64 | 9,048 |
| 2024-04-30 | $41.19 | $41.59 | $41.19 | $41.44 | $41.44 | 25,644 |
| 2024-04-29 | $41.52 | $41.69 | $41.52 | $41.64 | $41.64 | 16,753 |
| 2024-04-26 | $41.73 | $41.73 | $41.48 | $41.54 | $41.54 | 13,314 |
| 2024-04-25 | $41.68 | $41.68 | $41.42 | $41.64 | $41.49 | 17,480 |
| 2024-04-24 | $41.72 | $41.75 | $41.62 | $41.71 | $41.56 | 12,654 |
| 2024-04-23 | $41.65 | $42.21 | $41.65 | $41.88 | $41.73 | 38,352 |
| 2024-04-22 | $41.71 | $41.79 | $41.60 | $41.76 | $41.61 | 16,905 |
| 2024-04-19 | $41.70 | $41.72 | $41.59 | $41.67 | $41.52 | 11,545 |
| 2024-04-18 | $41.66 | $41.69 | $41.61 | $41.63 | $41.48 | 5,863 |
| 2024-04-17 | $41.61 | $41.77 | $41.51 | $41.72 | $41.56 | 13,185 |
| 2024-04-16 | $41.35 | $41.57 | $41.35 | $41.54 | $41.39 | 22,546 |
| 2024-04-15 | $41.74 | $41.74 | $41.57 | $41.68 | $41.53 | 18,034 |
| 2024-04-12 | $41.75 | $42.04 | $41.75 | $41.94 | $41.79 | 15,068 |
| 2024-04-11 | $41.85 | $41.98 | $41.76 | $41.89 | $41.73 | 13,920 |
| 2024-04-10 | $42.28 | $42.28 | $41.85 | $41.86 | $41.71 | 31,711 |
| 2024-04-09 | $42.16 | $42.38 | $42.16 | $42.37 | $42.21 | 12,676 |
| 2024-04-08 | $41.95 | $42.30 | $41.95 | $42.20 | $42.04 | 14,431 |
| 2024-04-05 | $42.44 | $42.44 | $42.25 | $42.30 | $42.30 | 8,300 |
| 2024-04-04 | $42.45 | $42.51 | $42.39 | $42.44 | $42.44 | 13,483 |
| 2024-04-03 | $42.30 | $42.43 | $42.25 | $42.39 | $42.39 | 16,358 |
| 2024-04-02 | $42.35 | $42.45 | $42.22 | $42.36 | $42.36 | 69,224 |
| 2024-04-01 | $42.46 | $42.64 | $42.39 | $42.39 | $42.39 | 47,532 |
| 2024-03-28 | $42.66 | $43.09 | $42.66 | $42.74 | $42.74 | 20,125 |
| 2024-03-27 | $42.94 | $42.94 | $42.57 | $42.76 | $42.76 | 28,282 |
| 2024-03-26 | $42.78 | $42.78 | $42.48 | $42.64 | $42.64 | 31,390 |
| 2024-03-25 | $42.77 | $42.77 | $42.64 | $42.70 | $42.56 | 26,021 |
| 2024-03-22 | $42.94 | $42.94 | $42.73 | $42.77 | $42.63 | 31,446 |
| 2024-03-21 | $42.99 | $42.99 | $42.45 | $42.63 | $42.49 | 16,940 |
| 2024-03-20 | $42.55 | $42.62 | $42.47 | $42.61 | $42.47 | 20,093 |
| 2024-03-19 | $42.72 | $42.72 | $42.33 | $42.51 | $42.38 | 8,516 |
| 2024-03-18 | $42.32 | $42.50 | $42.30 | $42.34 | $42.20 | 33,492 |
| 2024-03-15 | $42.54 | $42.76 | $42.30 | $42.51 | $42.37 | 10,502 |
| 2024-03-14 | $42.61 | $42.69 | $42.42 | $42.51 | $42.37 | 9,423 |
| 2024-03-13 | $42.67 | $42.82 | $42.67 | $42.71 | $42.57 | 14,777 |
| 2024-03-12 | $42.85 | $42.99 | $42.72 | $42.82 | $42.68 | 14,615 |
| 2024-03-11 | $43.00 | $43.15 | $42.94 | $43.01 | $42.87 | 17,709 |
| 2024-03-08 | $42.86 | $43.16 | $42.83 | $42.92 | $42.78 | 17,556 |
| 2024-03-07 | $43.12 | $43.22 | $42.75 | $43.04 | $42.90 | 23,065 |
| 2024-03-06 | $42.91 | $43.02 | $42.82 | $43.01 | $42.87 | 12,999 |
| 2024-03-05 | $42.50 | $42.94 | $42.50 | $42.82 | $42.68 | 19,283 |
| 2024-03-04 | $42.84 | $42.84 | $42.42 | $42.64 | $42.50 | 6,937 |
| 2024-03-01 | $42.30 | $42.87 | $42.30 | $42.83 | $42.69 | 18,585 |
| 2024-02-29 | $42.29 | $42.47 | $42.24 | $42.24 | $42.10 | 8,460 |
| 2024-02-28 | $42.50 | $42.94 | $42.31 | $42.45 | $42.31 | 32,868 |
| 2024-02-27 | $42.44 | $42.68 | $42.25 | $42.46 | $42.32 | 15,464 |
| 2024-02-26 | $42.46 | $43.06 | $42.35 | $42.67 | $42.38 | 8,077 |
| 2024-02-23 | $42.34 | $42.91 | $42.34 | $42.57 | $42.57 | 12,427 |
| 2024-02-22 | $42.33 | $42.59 | $42.33 | $42.59 | $42.59 | 15,100 |
| 2024-02-21 | $42.63 | $42.74 | $42.44 | $42.45 | $42.45 | 14,950 |
| 2024-02-20 | $42.93 | $43.01 | $42.52 | $42.83 | $42.83 | 16,790 |
| 2024-02-16 | $42.52 | $42.56 | $42.28 | $42.50 | $42.50 | 8,546 |
| 2024-02-15 | $42.65 | $42.75 | $42.44 | $42.71 | $42.71 | 12,390 |
| 2024-02-14 | $42.24 | $43.04 | $42.23 | $42.43 | $42.43 | 9,725 |
| 2024-02-13 | $42.52 | $42.70 | $42.35 | $42.36 | $42.36 | 10,669 |
| 2024-02-12 | $42.60 | $42.90 | $42.57 | $42.83 | $42.83 | 14,404 |
| 2024-02-09 | $42.67 | $42.86 | $42.55 | $42.78 | $42.78 | 11,246 |
| 2024-02-08 | $42.98 | $43.03 | $42.64 | $42.75 | $42.75 | 10,587 |
| 2024-02-07 | $42.91 | $43.14 | $42.90 | $42.94 | $42.94 | 8,365 |
| 2024-02-06 | $42.82 | $43.05 | $42.76 | $43.03 | $43.03 | 4,972 |
| 2024-02-05 | $42.84 | $42.88 | $42.57 | $42.75 | $42.75 | 9,045 |
| 2024-02-02 | $43.47 | $43.48 | $42.90 | $43.14 | $43.14 | 12,840 |
| 2024-02-01 | $43.28 | $43.76 | $43.28 | $43.58 | $43.58 | 20,225 |
| 2024-01-31 | $43.02 | $43.28 | $43.02 | $43.14 | $43.14 | 10,504 |
| 2024-01-30 | $43.12 | $43.32 | $42.83 | $43.30 | $43.30 | 24,538 |
| 2024-01-29 | $43.00 | $43.25 | $42.77 | $43.21 | $43.21 | 25,553 |
| 2024-01-26 | $42.87 | $43.18 | $42.70 | $43.18 | $43.03 | 18,487 |
| 2024-01-25 | $42.87 | $43.00 | $42.76 | $42.98 | $42.83 | 7,505 |
| 2024-01-24 | $42.92 | $42.96 | $42.68 | $42.71 | $42.56 | 23,683 |
| 2024-01-23 | $42.93 | $43.16 | $42.68 | $42.84 | $42.69 | 9,369 |
| 2024-01-22 | $43.02 | $43.02 | $42.90 | $42.95 | $42.80 | 14,060 |
| 2024-01-19 | $43.18 | $43.18 | $42.65 | $42.78 | $42.63 | 11,977 |
| 2024-01-18 | $42.96 | $43.07 | $42.86 | $42.86 | $42.86 | 24,658 |
| 2024-01-17 | $42.97 | $43.13 | $42.86 | $42.92 | $42.92 | 9,820 |
| 2024-01-16 | $43.49 | $43.54 | $42.96 | $43.07 | $43.07 | 11,437 |
| 2024-01-12 | $43.39 | $43.55 | $43.20 | $43.37 | $43.37 | 4,952 |
| 2024-01-11 | $43.13 | $43.29 | $42.96 | $43.22 | $43.22 | 8,991 |
| 2024-01-10 | $43.09 | $43.32 | $43.00 | $43.14 | $43.14 | 8,018 |
| 2024-01-09 | $43.19 | $43.39 | $43.09 | $43.15 | $43.15 | 18,739 |
| 2024-01-08 | $42.96 | $43.32 | $42.96 | $43.19 | $43.19 | 8,123 |
| 2024-01-05 | $42.99 | $43.23 | $42.92 | $42.97 | $42.97 | 14,242 |
| 2024-01-04 | $43.67 | $43.67 | $43.00 | $43.08 | $43.08 | 31,478 |
| 2024-01-03 | $43.17 | $43.56 | $43.13 | $43.38 | $43.38 | 15,053 |
| 2024-01-02 | $43.46 | $43.55 | $43.17 | $43.46 | $43.46 | 9,524 |
| 2023-12-29 | $43.65 | $43.66 | $43.31 | $43.51 | $43.51 | 12,703 |
| 2023-12-28 | $43.82 | $43.82 | $43.52 | $43.59 | $43.59 | 11,089 |
| 2023-12-27 | $43.80 | $43.81 | $43.48 | $43.81 | $43.81 | 12,331 |
| 2023-12-26 | $43.66 | $43.66 | $43.38 | $43.61 | $43.46 | 7,954 |
| 2023-12-22 | $43.68 | $43.69 | $43.38 | $43.56 | $43.41 | 14,384 |
| 2023-12-21 | $43.51 | $43.73 | $43.42 | $43.59 | $43.59 | 17,851 |
| 2023-12-20 | $43.32 | $43.60 | $43.31 | $43.55 | $43.55 | 7,817 |
| 2023-12-19 | $43.37 | $43.74 | $43.29 | $43.52 | $43.52 | 16,967 |
| 2023-12-18 | $43.35 | $44.00 | $43.10 | $43.54 | $43.54 | 16,845 |
| 2023-12-15 | $43.65 | $43.81 | $43.23 | $43.49 | $43.49 | 30,293 |
| 2023-12-14 | $43.50 | $44.00 | $43.14 | $43.70 | $43.70 | 20,208 |
| 2023-12-13 | $42.52 | $43.07 | $42.50 | $42.99 | $42.99 | 15,732 |
| 2023-12-12 | $42.58 | $42.88 | $42.26 | $42.70 | $42.70 | 19,721 |
| 2023-12-11 | $42.25 | $42.60 | $42.25 | $42.31 | $42.31 | 14,520 |
| 2023-12-08 | $42.42 | $42.65 | $42.19 | $42.57 | $42.57 | 12,818 |
| 2023-12-07 | $42.47 | $42.69 | $42.47 | $42.60 | $42.60 | 9,418 |
| 2023-12-06 | $42.92 | $42.92 | $42.37 | $42.69 | $42.69 | 17,698 |
| 2023-12-05 | $42.41 | $42.78 | $42.32 | $42.55 | $42.55 | 14,778 |
| 2023-12-04 | $42.24 | $42.37 | $42.06 | $42.25 | $42.25 | 7,925 |
| 2023-12-01 | $42.01 | $42.73 | $41.93 | $42.47 | $42.47 | 14,012 |
| 2023-11-30 | $41.81 | $42.07 | $41.76 | $42.07 | $42.07 | 6,888 |
| 2023-11-29 | $41.95 | $42.40 | $41.95 | $42.22 | $42.22 | 9,750 |
| 2023-11-28 | $41.73 | $41.93 | $41.73 | $41.92 | $41.92 | 4,868 |
| 2023-11-27 | $42.10 | $42.10 | $41.70 | $41.99 | $41.84 | 27,862 |
| 2023-11-24 | $42.10 | $42.10 | $41.66 | $41.76 | $41.61 | 2,842 |
| 2023-11-22 | $41.82 | $41.93 | $41.72 | $41.85 | $41.70 | 8,126 |
| 2023-11-21 | $41.82 | $42.00 | $41.70 | $41.91 | $41.76 | 17,175 |
| 2023-11-20 | $41.72 | $41.77 | $41.55 | $41.77 | $41.77 | 10,695 |
| 2023-11-17 | $41.58 | $41.75 | $41.58 | $41.75 | $41.75 | 21,473 |
| 2023-11-16 | $41.69 | $41.69 | $41.54 | $41.65 | $41.65 | 6,446 |
| 2023-11-15 | $41.46 | $41.63 | $41.31 | $41.31 | $41.31 | 7,672 |
| 2023-11-14 | $41.80 | $41.80 | $41.40 | $41.67 | $41.67 | 8,552 |
| 2023-11-13 | $40.97 | $41.15 | $40.82 | $41.13 | $41.13 | 9,380 |
| 2023-11-10 | $41.17 | $41.19 | $41.04 | $41.12 | $41.12 | 13,662 |
| 2023-11-09 | $41.40 | $41.53 | $41.10 | $41.11 | $41.11 | 17,757 |
| 2023-11-08 | $41.30 | $41.73 | $41.23 | $41.37 | $41.37 | 16,291 |
| 2023-11-07 | $41.11 | $41.32 | $40.96 | $41.32 | $41.32 | 27,970 |
| 2023-11-06 | $40.94 | $41.31 | $40.89 | $40.99 | $40.99 | 7,865 |
| 2023-11-03 | $41.26 | $41.68 | $40.99 | $41.09 | $41.09 | 13,607 |
| 2023-11-02 | $40.85 | $40.99 | $40.69 | $40.87 | $40.87 | 11,160 |
| 2023-11-01 | $40.33 | $40.74 | $40.33 | $40.58 | $40.58 | 5,656 |
| 2023-10-31 | $40.34 | $40.49 | $40.32 | $40.32 | $40.32 | 2,248 |
| 2023-10-30 | $40.20 | $40.26 | $40.10 | $40.19 | $40.19 | 8,575 |
| 2023-10-27 | $40.29 | $40.29 | $40.19 | $40.28 | $40.28 | 2,024 |
| 2023-10-26 | $40.31 | $40.51 | $40.25 | $40.46 | $40.31 | 1,522 |
| 2023-10-25 | $40.27 | $40.27 | $40.20 | $40.20 | $40.04 | 694 |
| 2023-10-24 | $40.35 | $40.45 | $40.34 | $40.45 | $40.30 | 9,670 |
| 2023-10-23 | $40.09 | $40.40 | $40.09 | $40.34 | $40.19 | 4,709 |
| 2023-10-20 | $40.26 | $40.26 | $40.15 | $40.15 | $40.00 | 1,262 |
| 2023-10-19 | $40.11 | $40.16 | $40.06 | $40.09 | $39.93 | 4,136 |
| 2023-10-18 | $40.28 | $40.32 | $40.12 | $40.12 | $39.97 | 28,400 |
| 2023-10-17 | $40.41 | $40.41 | $40.39 | $40.41 | $40.41 | 3,328 |
| 2023-10-16 | $40.74 | $40.79 | $40.66 | $40.72 | $40.72 | 6,131 |
| 2023-10-13 | $40.92 | $40.97 | $40.86 | $40.93 | $40.93 | 3,504 |
| 2023-10-12 | $41.03 | $41.03 | $40.64 | $40.71 | $40.71 | 5,069 |
| 2023-10-11 | $41.04 | $41.06 | $40.93 | $41.03 | $41.03 | 3,505 |
| 2023-10-10 | $40.74 | $40.90 | $40.72 | $40.90 | $40.90 | 2,157 |
| 2023-10-09 | $40.69 | $40.89 | $40.69 | $40.86 | $40.86 | 1,495 |
| 2023-10-06 | $40.37 | $40.55 | $40.37 | $40.55 | $40.55 | 1,179 |
| 2023-10-05 | $40.70 | $40.70 | $40.62 | $40.69 | $40.69 | 1,794 |
| 2023-10-04 | $40.66 | $40.66 | $40.53 | $40.63 | $40.63 | 7,413 |
| 2023-10-03 | $40.61 | $40.61 | $40.40 | $40.40 | $40.40 | 3,096 |
| 2023-10-02 | $40.90 | $40.90 | $40.73 | $40.73 | $40.73 | 5,359 |
| 2023-09-29 | $41.19 | $41.20 | $40.98 | $40.98 | $40.98 | 3,507 |
| 2023-09-28 | $40.87 | $41.01 | $40.85 | $41.01 | $41.01 | 3,390 |
| 2023-09-27 | $41.17 | $41.17 | $40.87 | $40.87 | $40.87 | 1,132 |
| 2023-09-26 | $41.34 | $41.34 | $41.15 | $41.22 | $41.08 | 4,501 |
| 2023-09-25 | $41.34 | $41.39 | $41.23 | $41.29 | $41.15 | 6,864 |
| 2023-09-22 | $41.35 | $41.56 | $41.35 | $41.54 | $41.40 | 2,152 |
| 2023-09-21 | $41.44 | $41.44 | $41.35 | $41.35 | $41.21 | 3,438 |
| 2023-09-20 | $41.86 | $41.86 | $41.66 | $41.68 | $41.54 | 3,880 |
| 2023-09-19 | $41.81 | $41.81 | $41.72 | $41.72 | $41.58 | 2,009 |
| 2023-09-18 | $42.16 | $42.16 | $41.80 | $41.89 | $41.75 | 2,991 |
| 2023-09-15 | $41.83 | $41.87 | $41.79 | $41.83 | $41.69 | 1,462 |
| 2023-09-14 | $41.96 | $41.96 | $41.86 | $41.90 | $41.76 | 3,990 |
| 2023-09-13 | $41.89 | $41.98 | $41.83 | $41.98 | $41.84 | 2,929 |
| 2023-09-12 | $41.72 | $41.93 | $41.72 | $41.91 | $41.77 | 13,948 |
| 2023-09-11 | $41.95 | $41.95 | $41.84 | $41.91 | $41.77 | 2,270 |
| 2023-09-08 | $41.95 | $42.00 | $41.95 | $41.95 | $41.95 | 6,694 |
| 2023-09-07 | $41.82 | $41.91 | $41.82 | $41.89 | $41.89 | 1,555 |
| 2023-09-06 | $41.88 | $41.88 | $41.82 | $41.82 | $41.82 | 3,949 |
| 2023-09-05 | $41.99 | $41.99 | $41.86 | $41.90 | $41.90 | 8,548 |
| 2023-09-01 | $42.28 | $42.28 | $42.05 | $42.10 | $42.10 | 2,933 |
| 2023-08-31 | $42.30 | $42.43 | $42.29 | $42.33 | $42.33 | 4,531 |
| 2023-08-30 | $42.28 | $42.28 | $42.23 | $42.23 | $42.23 | 1,039 |
| 2023-08-29 | $42.00 | $42.28 | $41.95 | $42.21 | $42.21 | 17,400 |
| 2023-08-28 | $42.10 | $42.48 | $41.97 | $42.24 | $42.09 | 104,913 |
| 2023-08-25 | $41.98 | $42.06 | $41.95 | $42.06 | $41.92 | 3,244 |
| 2023-08-24 | $42.05 | $42.14 | $41.99 | $42.04 | $41.89 | 8,107 |
| 2023-08-23 | $41.96 | $42.14 | $41.96 | $42.09 | $41.95 | 1,890 |
| 2023-08-22 | $41.69 | $41.81 | $41.64 | $41.75 | $41.61 | 1,740 |
| 2023-08-21 | $42.07 | $42.07 | $41.57 | $41.70 | $41.56 | 18,664 |
| 2023-08-18 | $41.87 | $41.91 | $41.87 | $41.87 | $41.73 | 1,467 |
| 2023-08-17 | $41.82 | $41.82 | $41.74 | $41.80 | $41.66 | 4,693 |
| 2023-08-16 | $42.05 | $42.05 | $41.91 | $41.93 | $41.79 | 2,746 |
| 2023-08-15 | $42.05 | $42.12 | $41.92 | $42.03 | $42.03 | 6,289 |
| 2023-08-14 | $41.99 | $42.12 | $41.99 | $42.11 | $42.11 | 6,121 |
| 2023-08-11 | $42.40 | $42.40 | $42.14 | $42.19 | $42.19 | 4,655 |
| 2023-08-10 | $42.55 | $42.59 | $42.32 | $42.32 | $42.32 | 4,238 |
| 2023-08-09 | $42.71 | $42.71 | $42.49 | $42.50 | $42.50 | 3,109 |
| 2023-08-08 | $42.49 | $42.58 | $42.49 | $42.50 | $42.50 | 2,258 |
| 2023-08-07 | $42.39 | $42.43 | $42.36 | $42.38 | $42.38 | 3,751 |
| 2023-08-04 | $42.36 | $42.38 | $42.21 | $42.38 | $42.38 | 3,406 |
| 2023-08-03 | $42.01 | $42.12 | $42.01 | $42.07 | $42.07 | 6,145 |
| 2023-08-02 | $42.68 | $42.68 | $42.25 | $42.26 | $42.26 | 7,550 |
| 2023-08-01 | $42.54 | $42.54 | $42.45 | $42.51 | $42.51 | 2,173 |
| 2023-07-31 | $42.68 | $42.80 | $42.65 | $42.73 | $42.73 | 17,429 |
| 2023-07-28 | $42.59 | $43.09 | $42.59 | $42.65 | $42.65 | 6,164 |
| 2023-07-27 | $42.80 | $42.80 | $42.53 | $42.53 | $42.53 | 8,534 |
| 2023-07-26 | $42.86 | $43.01 | $42.84 | $43.01 | $42.89 | 11,993 |
| 2023-07-25 | $42.80 | $42.87 | $42.79 | $42.81 | $42.69 | 3,637 |
| 2023-07-24 | $43.05 | $43.06 | $42.95 | $43.02 | $42.90 | 5,815 |
| 2023-07-21 | $43.01 | $43.01 | $42.94 | $43.00 | $42.88 | 6,343 |
| 2023-07-20 | $42.99 | $42.99 | $42.76 | $42.88 | $42.76 | 59,950 |
| 2023-07-19 | $43.00 | $43.12 | $43.00 | $43.12 | $43.00 | 2,134 |
| 2023-07-18 | $43.01 | $43.07 | $42.93 | $42.93 | $42.82 | 2,710 |
| 2023-07-17 | $42.88 | $42.94 | $42.86 | $42.90 | $42.79 | 4,699 |
| 2023-07-14 | $43.04 | $43.04 | $42.92 | $42.92 | $42.80 | 50,022 |
| 2023-07-13 | $42.97 | $43.10 | $42.97 | $43.05 | $42.94 | 1,474 |
| 2023-07-12 | $42.50 | $42.84 | $42.50 | $42.78 | $42.67 | 3,198 |
| 2023-07-11 | $42.41 | $42.47 | $42.38 | $42.43 | $42.32 | 6,171 |
| 2023-07-10 | $42.27 | $42.43 | $42.25 | $42.41 | $42.30 | 5,523 |
| 2023-07-07 | $42.22 | $42.39 | $42.21 | $42.28 | $42.16 | 3,583 |
| 2023-07-06 | $42.33 | $42.33 | $42.21 | $42.32 | $42.21 | 5,892 |
| 2023-07-05 | $42.76 | $42.76 | $42.53 | $42.53 | $42.42 | 6,437 |
| 2023-07-03 | $42.71 | $42.97 | $42.71 | $42.86 | $42.75 | 4,537 |
| 2023-06-30 | $42.74 | $42.88 | $42.74 | $42.85 | $42.74 | 4,117 |
| 2023-06-29 | $42.74 | $42.76 | $42.66 | $42.67 | $42.56 | 5,125 |
| 2023-06-28 | $42.96 | $42.99 | $42.89 | $42.99 | $42.88 | 1,113 |
| 2023-06-27 | $43.06 | $43.08 | $42.98 | $43.07 | $42.81 | 3,708 |
| 2023-06-26 | $43.08 | $43.18 | $43.04 | $43.11 | $42.85 | 6,224 |
| 2023-06-23 | $43.34 | $43.34 | $43.05 | $43.06 | $42.80 | 3,516 |
| 2023-06-22 | $43.00 | $43.02 | $42.95 | $42.95 | $42.69 | 5,301 |
| 2023-06-21 | $43.14 | $43.15 | $42.94 | $43.09 | $42.83 | 4,141 |
| 2023-06-20 | $43.00 | $43.12 | $43.00 | $43.11 | $42.85 | 6,356 |
| 2023-06-16 | $42.95 | $43.03 | $42.90 | $43.00 | $42.74 | 2,268 |
| 2023-06-15 | $43.03 | $43.08 | $42.97 | $43.05 | $42.79 | 2,562 |
| 2023-06-14 | $42.78 | $42.90 | $42.67 | $42.81 | $42.55 | 13,069 |
| 2023-06-13 | $42.84 | $42.95 | $42.73 | $42.74 | $42.49 | 5,876 |
| 2023-06-12 | $42.89 | $42.98 | $42.80 | $42.98 | $42.72 | 14,036 |
| 2023-06-09 | $42.85 | $43.00 | $42.77 | $42.89 | $42.89 | 6,717 |
| 2023-06-08 | $42.81 | $42.93 | $42.76 | $42.93 | $42.93 | 2,658 |
| 2023-06-07 | $42.96 | $42.96 | $42.74 | $42.74 | $42.74 | 5,635 |
| 2023-06-06 | $43.05 | $43.05 | $42.91 | $42.97 | $42.97 | 8,885 |
| 2023-06-05 | $42.90 | $43.01 | $42.85 | $42.96 | $42.96 | 2,707 |
| 2023-06-02 | $43.20 | $43.20 | $42.94 | $42.95 | $42.95 | 1,101 |
| 2023-06-01 | $43.20 | $43.22 | $43.15 | $43.15 | $43.15 | 1,511 |
| 2023-05-31 | $43.06 | $43.07 | $42.98 | $43.05 | $43.05 | 3,523 |
| 2023-05-30 | $42.87 | $42.93 | $42.73 | $42.90 | $42.90 | 3,211 |
| 2023-05-26 | $42.56 | $42.64 | $42.53 | $42.64 | $42.64 | 3,177 |
| 2023-05-25 | $42.84 | $42.84 | $42.67 | $42.69 | $42.54 | 1,788 |
| 2023-05-24 | $43.02 | $43.02 | $42.84 | $42.90 | $42.75 | 6,284 |
| 2023-05-23 | $42.90 | $42.92 | $42.82 | $42.92 | $42.78 | 1,495 |
| 2023-05-22 | $42.98 | $42.98 | $42.91 | $42.91 | $42.77 | 1,377 |
| 2023-05-19 | $43.06 | $43.06 | $42.89 | $42.96 | $42.82 | 4,925 |
| 2023-05-18 | $43.16 | $43.16 | $43.06 | $43.07 | $43.07 | 7,550 |
| 2023-05-17 | $43.27 | $43.27 | $43.16 | $43.20 | $43.20 | 3,463 |
| 2023-05-16 | $43.27 | $43.29 | $43.18 | $43.24 | $43.24 | 12,521 |
| 2023-05-15 | $43.40 | $43.40 | $43.34 | $43.34 | $43.34 | 6,142 |
| 2023-05-12 | $43.73 | $43.73 | $43.53 | $43.53 | $43.53 | 6,223 |
| 2023-05-11 | $43.78 | $43.78 | $43.72 | $43.73 | $43.73 | 5,310 |
| 2023-05-10 | $43.54 | $43.63 | $43.47 | $43.55 | $43.55 | 4,124 |
| 2023-05-09 | $43.35 | $43.35 | $43.31 | $43.31 | $43.31 | 447 |
| 2023-05-08 | $43.72 | $43.72 | $43.35 | $43.36 | $43.36 | 3,322 |
| 2023-05-05 | $43.63 | $43.63 | $43.52 | $43.57 | $43.57 | 3,444 |
| 2023-05-04 | $43.68 | $43.75 | $43.68 | $43.72 | $43.72 | 1,905 |
| 2023-05-03 | $43.66 | $43.73 | $43.60 | $43.72 | $43.72 | 2,997 |
| 2023-05-02 | $43.32 | $43.61 | $43.32 | $43.56 | $43.56 | 2,839 |
| 2023-05-01 | $43.87 | $43.87 | $43.19 | $43.19 | $43.19 | 13,577 |
| 2023-04-28 | $43.36 | $43.68 | $43.36 | $43.68 | $43.68 | 14,442 |
| 2023-04-27 | $43.15 | $43.47 | $43.12 | $43.39 | $43.39 | 6,687 |
| 2023-04-26 | $43.84 | $43.84 | $43.57 | $43.58 | $43.58 | 3,379 |
| 2023-04-25 | $43.83 | $43.92 | $43.82 | $43.89 | $43.74 | 5,550 |
| 2023-04-24 | $43.88 | $43.88 | $43.50 | $43.60 | $43.45 | 23,848 |
| 2023-04-21 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 46 |
| 2023-04-20 | $43.48 | $43.48 | $43.43 | $43.43 | $43.43 | 1,244 |
| 2023-04-19 | $43.27 | $43.30 | $43.25 | $43.30 | $43.30 | 825 |
| 2023-04-18 | $43.39 | $43.45 | $43.31 | $43.36 | $43.36 | 3,734 |
| 2023-04-17 | $43.33 | $43.39 | $43.33 | $43.35 | $43.35 | 5,121 |
| 2023-04-14 | $43.53 | $43.53 | $43.52 | $43.52 | $43.52 | 519 |
| 2023-04-13 | $43.76 | $43.76 | $43.65 | $43.65 | $43.65 | 1,257 |
| 2023-04-12 | $44.00 | $44.00 | $43.67 | $43.71 | $43.71 | 6,258 |
| 2023-04-11 | $43.83 | $43.83 | $43.62 | $43.62 | $43.62 | 861 |
| 2023-04-10 | $44.06 | $44.06 | $43.64 | $43.66 | $43.66 | 5,906 |
| 2023-04-06 | $44.02 | $44.05 | $43.94 | $43.95 | $43.95 | 4,469 |
| 2023-04-05 | $43.90 | $44.02 | $43.90 | $44.01 | $44.01 | 2,005 |
| 2023-04-04 | $43.83 | $43.86 | $43.79 | $43.84 | $43.84 | 1,101 |
| 2023-04-03 | $43.49 | $43.70 | $43.49 | $43.65 | $43.65 | 3,416 |
| 2023-03-31 | $43.40 | $43.51 | $43.39 | $43.51 | $43.51 | 1,219 |
| 2023-03-30 | $43.14 | $43.29 | $43.14 | $43.25 | $43.25 | 3,049 |
| 2023-03-29 | $43.16 | $43.26 | $43.15 | $43.17 | $43.17 | 2,388 |
| 2023-03-28 | $43.27 | $43.27 | $43.27 | $43.27 | $43.16 | 320 |
| 2023-03-27 | $43.75 | $43.75 | $43.33 | $43.33 | $43.21 | 3,929 |
| 2023-03-24 | $43.76 | $43.80 | $43.55 | $43.75 | $43.75 | 6,823 |
| 2023-03-23 | $43.59 | $43.71 | $43.59 | $43.71 | $43.71 | 3,080 |
| 2023-03-22 | $43.37 | $43.73 | $43.37 | $43.61 | $43.61 | 1,626 |
| 2023-03-21 | $43.19 | $43.51 | $43.19 | $43.29 | $43.29 | 12,208 |
| 2023-03-20 | $43.47 | $43.47 | $43.36 | $43.36 | $43.36 | 2,388 |
| 2023-03-17 | $43.51 | $43.52 | $43.47 | $43.51 | $43.51 | 1,692 |
| 2023-03-16 | $43.43 | $43.50 | $43.18 | $43.18 | $43.18 | 4,901 |
| 2023-03-15 | $43.52 | $43.54 | $43.32 | $43.43 | $43.43 | 9,535 |
| 2023-03-14 | $42.88 | $43.13 | $42.88 | $42.99 | $42.99 | 2,654 |
| 2023-03-13 | $43.62 | $43.62 | $43.21 | $43.21 | $43.21 | 3,332 |
| 2023-03-10 | $42.99 | $43.06 | $42.95 | $43.00 | $43.00 | 2,243 |
| 2023-03-09 | $42.50 | $42.58 | $42.50 | $42.54 | $42.54 | 1,837 |
| 2023-03-08 | $42.60 | $42.61 | $42.41 | $42.42 | $42.42 | 3,085 |
| 2023-03-07 | $42.52 | $42.53 | $42.48 | $42.48 | $42.48 | 976 |
| 2023-03-06 | $42.57 | $42.62 | $42.51 | $42.51 | $42.51 | 2,674 |
| 2023-03-03 | $42.45 | $42.50 | $42.45 | $42.49 | $42.49 | 858 |
| 2023-03-02 | $42.33 | $42.33 | $42.18 | $42.23 | $42.23 | 3,084 |
| 2023-03-01 | $42.41 | $42.41 | $42.37 | $42.38 | $42.38 | 931 |
| 2023-02-28 | $42.44 | $42.61 | $42.44 | $42.61 | $42.61 | 3,836 |
| 2023-02-27 | $42.55 | $42.57 | $42.48 | $42.55 | $42.55 | 2,644 |
| 2023-02-24 | $42.70 | $42.70 | $42.43 | $42.48 | $42.48 | 5,237 |
| 2023-02-23 | $42.73 | $42.88 | $42.70 | $42.83 | $42.70 | 14,816 |
| 2023-02-22 | $42.67 | $42.73 | $42.67 | $42.67 | $42.67 | 1,362 |
| 2023-02-21 | $42.62 | $42.62 | $42.58 | $42.58 | $42.58 | 1,114 |
| 2023-02-17 | $42.71 | $42.95 | $42.69 | $42.91 | $42.91 | 1,929 |
| 2023-02-16 | $42.96 | $42.96 | $42.85 | $42.88 | $42.88 | 3,425 |
| 2023-02-15 | $43.13 | $43.13 | $42.96 | $42.97 | $42.97 | 4,225 |
| 2023-02-14 | $43.10 | $43.13 | $43.06 | $43.13 | $43.13 | 2,127 |
| 2023-02-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 222 |
| 2023-02-10 | $43.38 | $43.38 | $43.15 | $43.15 | $43.15 | 2,818 |
| 2023-02-09 | $43.67 | $43.67 | $43.38 | $43.38 | $43.38 | 5,921 |
| 2023-02-08 | $43.39 | $43.48 | $43.27 | $43.46 | $43.46 | 7,909 |
| 2023-02-07 | $43.48 | $43.49 | $43.39 | $43.39 | $43.39 | 7,928 |
| 2023-02-06 | $43.76 | $43.76 | $43.49 | $43.53 | $43.53 | 3,260 |
| 2023-02-03 | $43.82 | $43.84 | $43.76 | $43.76 | $43.76 | 1,309 |
| 2023-02-02 | $44.09 | $44.17 | $44.09 | $44.12 | $44.12 | 1,596 |
| 2023-02-01 | $43.78 | $44.05 | $43.75 | $44.05 | $44.05 | 1,442 |
| 2023-01-31 | $43.68 | $43.72 | $43.66 | $43.72 | $43.72 | 1,250 |
| 2023-01-30 | $43.60 | $43.70 | $43.57 | $43.57 | $43.57 | 5,053 |
| 2023-01-27 | $43.62 | $43.68 | $43.62 | $43.68 | $43.68 | 919 |
| 2023-01-26 | $43.89 | $43.89 | $43.87 | $43.87 | $43.74 | 408 |
| 2023-01-25 | $43.85 | $43.87 | $43.83 | $43.87 | $43.74 | 898 |
| 2023-01-24 | $43.72 | $43.90 | $43.72 | $43.86 | $43.73 | 3,137 |
| 2023-01-23 | $43.72 | $43.73 | $43.68 | $43.68 | $43.55 | 2,689 |
| 2023-01-20 | $43.72 | $43.82 | $43.69 | $43.76 | $43.63 | 3,675 |
| 2023-01-19 | $44.00 | $44.01 | $43.94 | $43.98 | $43.86 | 1,988 |
| 2023-01-18 | $43.84 | $44.06 | $43.84 | $44.06 | $43.93 | 2,407 |
| 2023-01-17 | $43.58 | $43.66 | $43.58 | $43.61 | $43.48 | 1,522 |
| 2023-01-13 | $43.73 | $43.77 | $43.65 | $43.66 | $43.53 | 2,275 |
| 2023-01-12 | $43.77 | $43.82 | $43.50 | $43.82 | $43.69 | 2,899 |
| 2023-01-11 | $43.29 | $43.44 | $43.29 | $43.43 | $43.30 | 1,533 |
| 2023-01-10 | $43.40 | $43.40 | $43.09 | $43.17 | $43.04 | 19,264 |
| 2023-01-09 | $43.43 | $43.43 | $43.40 | $43.40 | $43.27 | 1,184 |
| 2023-01-06 | $42.92 | $43.24 | $42.92 | $43.24 | $43.11 | 858 |
| 2023-01-05 | $42.77 | $42.86 | $42.72 | $42.86 | $42.73 | 11,094 |
| 2023-01-04 | $43.00 | $43.00 | $42.83 | $42.83 | $42.70 | 1,281 |
| 2023-01-03 | $42.81 | $42.81 | $42.61 | $42.61 | $42.48 | 2,378 |
| 2022-12-30 | $42.45 | $42.47 | $42.41 | $42.41 | $42.29 | 844 |
| 2022-12-29 | $42.50 | $42.55 | $42.50 | $42.52 | $42.40 | 5,116 |
| 2022-12-28 | $42.46 | $42.47 | $42.34 | $42.38 | $42.26 | 5,412 |
| 2022-12-27 | $42.69 | $42.69 | $42.59 | $42.59 | $42.35 | 3,274 |
| 2022-12-23 | $42.75 | $42.86 | $42.75 | $42.86 | $42.62 | 227 |
| 2022-12-22 | $43.04 | $43.09 | $43.04 | $43.04 | $42.80 | 1,406 |
| 2022-12-21 | $43.08 | $43.08 | $43.04 | $43.04 | $42.80 | 1,425 |
| 2022-12-20 | $43.00 | $43.05 | $42.97 | $42.97 | $42.73 | 4,366 |
| 2022-12-19 | $43.16 | $43.29 | $43.16 | $43.25 | $43.00 | 8,761 |
| 2022-12-16 | $43.42 | $43.58 | $43.42 | $43.54 | $43.30 | 14,271 |
| 2022-12-15 | $43.55 | $43.65 | $43.55 | $43.62 | $43.37 | 3,052 |
| 2022-12-14 | $43.50 | $43.55 | $43.44 | $43.55 | $43.31 | 2,885 |
| 2022-12-13 | $43.61 | $43.61 | $43.40 | $43.44 | $43.20 | 2,992 |
| 2022-12-12 | $43.18 | $43.20 | $43.16 | $43.16 | $42.92 | 26,976 |
| 2022-12-09 | $43.28 | $43.28 | $43.28 | $43.28 | $43.04 | 42 |
| 2022-12-08 | $43.50 | $43.53 | $43.50 | $43.50 | $43.25 | 1,097 |
| 2022-12-07 | $43.46 | $43.56 | $43.46 | $43.56 | $43.31 | 774 |
| 2022-12-06 | $43.22 | $43.22 | $43.22 | $43.22 | $42.98 | 128 |
| 2022-12-05 | $43.17 | $43.17 | $43.00 | $43.00 | $42.76 | 4,454 |
| 2022-12-02 | $43.10 | $43.28 | $43.03 | $43.28 | $43.04 | 936 |
| 2022-12-01 | $42.83 | $43.16 | $42.83 | $43.16 | $42.92 | 1,151 |
| 2022-11-30 | $42.54 | $42.71 | $42.52 | $42.71 | $42.47 | 2,223 |
| 2022-11-29 | $42.53 | $42.60 | $42.51 | $42.51 | $42.28 | 2,816 |
| 2022-11-28 | $42.69 | $42.71 | $42.55 | $42.55 | $42.31 | 4,122 |
| 2022-11-25 | $42.81 | $42.81 | $42.81 | $42.81 | $42.46 | 397 |
| 2022-11-23 | $42.70 | $42.77 | $42.70 | $42.75 | $42.40 | 1,445 |
| 2022-11-22 | $42.72 | $42.72 | $42.55 | $42.57 | $42.22 | 3,466 |
| 2022-11-21 | $42.49 | $42.50 | $42.34 | $42.34 | $41.99 | 2,582 |
| 2022-11-18 | $42.77 | $42.77 | $42.34 | $42.36 | $42.01 | 3,965 |
| 2022-11-17 | $42.43 | $42.46 | $42.33 | $42.39 | $42.03 | 3,648 |
| 2022-11-16 | $42.59 | $42.59 | $42.59 | $42.59 | $42.24 | 26 |
| 2022-11-15 | $42.30 | $42.30 | $42.27 | $42.29 | $41.94 | 1,215 |
| 2022-11-14 | $42.10 | $42.10 | $42.03 | $42.03 | $41.68 | 2,376 |
| 2022-11-11 | $42.15 | $42.19 | $42.15 | $42.19 | $42.19 | 300 |
| 2022-11-10 | $41.96 | $42.07 | $41.96 | $42.07 | $42.07 | 356 |
| 2022-11-09 | $41.25 | $41.33 | $41.25 | $41.29 | $41.29 | 620 |
| 2022-11-08 | $41.30 | $41.33 | $41.30 | $41.32 | $41.32 | 1,084 |
| 2022-11-07 | $41.20 | $41.22 | $41.15 | $41.15 | $41.15 | 1,979 |
| 2022-11-04 | $41.29 | $41.29 | $41.24 | $41.26 | $41.26 | 623 |
| 2022-11-03 | $41.17 | $41.29 | $41.17 | $41.29 | $41.29 | 407 |
| 2022-11-02 | $41.49 | $41.62 | $41.41 | $41.41 | $41.41 | 1,729 |
| 2022-11-01 | $41.58 | $41.58 | $41.39 | $41.40 | $41.40 | 1,996 |
| 2022-10-31 | $41.40 | $41.40 | $41.32 | $41.32 | $41.32 | 401 |
| 2022-10-28 | $41.55 | $41.55 | $41.50 | $41.50 | $41.50 | 860 |
| 2022-10-27 | $41.45 | $41.54 | $41.45 | $41.52 | $41.52 | 679 |
| 2022-10-26 | $41.44 | $41.57 | $41.44 | $41.50 | $41.39 | 1,105 |
| 2022-10-25 | $41.34 | $41.38 | $41.34 | $41.35 | $41.24 | 1,245 |
| 2022-10-24 | $40.96 | $40.96 | $40.89 | $40.94 | $40.83 | 902 |
| 2022-10-21 | $40.99 | $40.99 | $40.87 | $40.95 | $40.84 | 1,269 |
| 2022-10-20 | $41.21 | $41.21 | $41.00 | $41.02 | $41.02 | 4,641 |
| 2022-10-19 | $41.36 | $41.36 | $41.21 | $41.21 | $41.21 | 1,035 |
| 2022-10-18 | $41.61 | $41.61 | $41.42 | $41.52 | $41.52 | 1,344 |
| 2022-10-17 | $41.76 | $41.76 | $41.46 | $41.46 | $41.46 | 869 |
| 2022-10-14 | $41.71 | $41.71 | $41.44 | $41.44 | $41.44 | 1,103 |
| 2022-10-13 | $41.60 | $41.63 | $41.60 | $41.63 | $41.63 | 144 |
| 2022-10-12 | $41.66 | $41.71 | $41.58 | $41.70 | $41.70 | 8,387 |
| 2022-10-11 | $41.68 | $41.77 | $41.68 | $41.71 | $41.71 | 625 |
| 2022-10-10 | $41.71 | $41.71 | $41.57 | $41.63 | $41.63 | 921 |
| 2022-10-07 | $41.95 | $41.96 | $41.88 | $41.89 | $41.89 | 2,239 |
| 2022-10-06 | $42.22 | $42.22 | $42.13 | $42.13 | $42.13 | 236 |
| 2022-10-05 | $42.20 | $42.28 | $42.07 | $42.13 | $42.13 | 1,132 |
| 2022-10-04 | $42.45 | $42.51 | $42.45 | $42.49 | $42.49 | 689 |
| 2022-10-03 | $42.23 | $42.48 | $42.23 | $42.37 | $42.37 | 6,157 |
| 2022-09-30 | $42.15 | $42.15 | $41.96 | $41.96 | $41.96 | 623 |
| 2022-09-29 | $42.10 | $42.10 | $41.97 | $42.05 | $42.05 | 510 |
| 2022-09-28 | $42.18 | $42.41 | $42.18 | $42.41 | $42.41 | 742 |
| 2022-09-27 | $42.17 | $42.17 | $41.80 | $41.87 | $41.78 | 1,231 |
| 2022-09-26 | $42.53 | $42.53 | $42.16 | $42.16 | $42.16 | 1,715 |
| 2022-09-23 | $42.74 | $42.74 | $42.69 | $42.69 | $42.69 | 275 |
| 2022-09-22 | $42.94 | $42.94 | $42.83 | $42.83 | $42.83 | 115 |
| 2022-09-21 | $43.09 | $43.19 | $43.04 | $43.18 | $43.18 | 778 |
| 2022-09-20 | $43.07 | $43.09 | $43.04 | $43.04 | $43.04 | 721 |
| 2022-09-19 | $43.24 | $43.29 | $43.24 | $43.29 | $43.29 | 271 |
| 2022-09-16 | $43.32 | $43.32 | $43.27 | $43.32 | $43.32 | 2,933 |
| 2022-09-15 | $43.44 | $43.44 | $43.41 | $43.41 | $43.41 | 262 |
| 2022-09-14 | $43.48 | $43.52 | $43.45 | $43.50 | $43.50 | 2,410 |
| 2022-09-13 | $43.42 | $43.43 | $43.38 | $43.43 | $43.43 | 888 |
| 2022-09-12 | $43.74 | $43.74 | $43.56 | $43.63 | $43.63 | 3,486 |
| 2022-09-09 | $43.76 | $43.77 | $43.76 | $43.77 | $43.77 | 332 |
| 2022-09-08 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 101 |
| 2022-09-07 | $43.78 | $43.81 | $43.78 | $43.81 | $43.81 | 147 |
| 2022-09-06 | $43.77 | $43.77 | $43.51 | $43.56 | $43.56 | 1,105 |
| 2022-09-02 | $44.00 | $44.00 | $43.99 | $43.99 | $43.99 | 1,091 |
| 2022-09-01 | $43.80 | $43.83 | $43.66 | $43.83 | $43.83 | 837 |
| 2022-08-31 | $44.22 | $44.22 | $44.07 | $44.07 | $44.07 | 2,590 |
| 2022-08-30 | $44.33 | $44.33 | $44.15 | $44.22 | $44.22 | 3,777 |
| 2022-08-29 | $44.30 | $44.30 | $44.26 | $44.26 | $44.26 | 134 |
| 2022-08-26 | $44.50 | $44.55 | $44.50 | $44.52 | $44.43 | 2,142 |
| 2022-08-25 | $44.32 | $44.57 | $44.31 | $44.57 | $44.48 | 974 |
| 2022-08-24 | $44.35 | $44.40 | $44.32 | $44.32 | $44.23 | 1,732 |
| 2022-08-23 | $44.46 | $44.46 | $44.45 | $44.45 | $44.36 | 506 |
| 2022-08-22 | $44.60 | $44.60 | $44.42 | $44.46 | $44.36 | 2,683 |
| 2022-08-19 | $44.76 | $44.76 | $44.59 | $44.59 | $44.59 | 5,869 |
| 2022-08-18 | $44.97 | $44.98 | $44.97 | $44.98 | $44.98 | 443 |
| 2022-08-17 | $44.93 | $44.93 | $44.86 | $44.88 | $44.88 | 1,724 |
| 2022-08-16 | $45.11 | $45.11 | $45.00 | $45.09 | $45.09 | 1,302 |
| 2022-08-15 | $45.25 | $45.25 | $45.13 | $45.18 | $45.18 | 733 |
| 2022-08-12 | $45.08 | $45.13 | $45.00 | $45.12 | $45.12 | 2,597 |
| 2022-08-11 | $45.26 | $45.34 | $44.87 | $44.87 | $44.87 | 4,587 |
| 2022-08-10 | $45.31 | $45.34 | $45.19 | $45.20 | $45.20 | 2,506 |
| 2022-08-09 | $45.02 | $45.10 | $45.02 | $45.05 | $45.05 | 1,620 |
| 2022-08-08 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 115 |
| 2022-08-05 | $44.94 | $44.96 | $44.91 | $44.95 | $44.95 | 585 |
| 2022-08-04 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 1 |
| 2022-08-03 | $45.05 | $45.27 | $45.00 | $45.26 | $45.26 | 5,488 |
| 2022-08-02 | $45.47 | $45.52 | $45.23 | $45.23 | $45.23 | 591 |
| 2022-08-01 | $45.30 | $45.50 | $45.30 | $45.48 | $45.48 | 611 |
| 2022-07-29 | $45.47 | $45.47 | $45.30 | $45.30 | $45.30 | 844 |
| 2022-07-28 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 1 |
| 2022-07-27 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 16 |
| 2022-07-26 | $45.12 | $45.12 | $44.95 | $44.95 | $44.86 | 1,149 |
| 2022-07-25 | $44.94 | $44.95 | $44.94 | $44.94 | $44.85 | 537 |
| 2022-07-22 | $45.09 | $45.09 | $45.09 | $45.09 | $45.00 | 39 |
| 2022-07-21 | $44.71 | $44.74 | $44.71 | $44.74 | $44.65 | 832 |
| 2022-07-20 | $44.41 | $44.42 | $44.41 | $44.42 | $44.33 | 105 |
| 2022-07-19 | $44.43 | $44.43 | $44.42 | $44.42 | $44.34 | 100 |
| 2022-07-18 | $44.49 | $44.49 | $44.43 | $44.44 | $44.35 | 1,029 |
| 2022-07-15 | $44.46 | $44.56 | $44.46 | $44.56 | $44.47 | 300 |
| 2022-07-14 | $44.27 | $44.37 | $44.27 | $44.37 | $44.29 | 508 |
| 2022-07-13 | $44.27 | $44.53 | $44.21 | $44.53 | $44.45 | 503 |
| 2022-07-12 | $44.54 | $44.54 | $44.47 | $44.47 | $44.38 | 109 |
| 2022-07-11 | $44.37 | $44.37 | $44.37 | $44.37 | $44.28 | 109 |
| 2022-07-08 | $44.24 | $44.24 | $44.19 | $44.19 | $44.11 | 270 |
| 2022-07-07 | $44.43 | $44.43 | $44.36 | $44.36 | $44.28 | 652 |
| 2022-07-06 | $44.74 | $44.74 | $44.44 | $44.45 | $44.37 | 1,004 |
| 2022-07-05 | $44.72 | $44.74 | $44.72 | $44.74 | $44.65 | 588 |
| 2022-07-01 | $44.59 | $44.59 | $44.59 | $44.59 | $44.50 | 245 |
| 2022-06-30 | $44.33 | $44.33 | $44.33 | $44.33 | $44.25 | 195 |
| 2022-06-29 | $44.01 | $44.01 | $44.01 | $44.01 | $43.93 | 816 |
| 2022-06-28 | $43.85 | $43.85 | $43.81 | $43.83 | $43.74 | 631 |
| 2022-06-27 | $44.02 | $44.02 | $43.94 | $43.98 | $43.81 | 508 |
| 2022-06-24 | $44.22 | $44.22 | $44.16 | $44.18 | $44.01 | 212 |
| 2022-06-23 | $44.25 | $44.25 | $44.25 | $44.25 | $44.08 | 56 |
| 2022-06-22 | $44.09 | $44.09 | $44.09 | $44.09 | $43.92 | 49 |
| 2022-06-21 | $43.78 | $43.78 | $43.75 | $43.75 | $43.59 | 176 |
| 2022-06-17 | $43.91 | $43.93 | $43.91 | $43.93 | $43.77 | 121 |
| 2022-06-16 | $43.43 | $43.87 | $43.43 | $43.87 | $43.70 | 100 |
| 2022-06-15 | $43.66 | $43.71 | $43.60 | $43.62 | $43.46 | 2,596 |
| 2022-06-14 | $43.69 | $43.69 | $43.33 | $43.36 | $43.20 | 3,528 |
| 2022-06-13 | $43.93 | $43.93 | $43.61 | $43.61 | $43.45 | 411 |
| 2022-06-10 | $44.55 | $44.55 | $44.36 | $44.36 | $44.19 | 260 |
| 2022-06-09 | $44.76 | $44.76 | $44.69 | $44.69 | $44.52 | 517 |
| 2022-06-08 | $44.81 | $44.83 | $44.74 | $44.74 | $44.57 | 935 |
| 2022-06-07 | $44.94 | $44.94 | $44.94 | $44.94 | $44.77 | 9 |
| 2022-06-06 | $44.84 | $44.84 | $44.75 | $44.77 | $44.60 | 1,665 |
| 2022-06-03 | $44.98 | $45.05 | $44.98 | $45.05 | $44.88 | 348 |
| 2022-06-02 | $44.99 | $45.08 | $44.99 | $45.08 | $44.91 | 321 |
| 2022-06-01 | $45.23 | $45.23 | $44.92 | $45.04 | $44.87 | 1,897 |
| 2022-05-31 | $45.46 | $45.48 | $45.12 | $45.12 | $44.95 | 2,039 |
| 2022-05-27 | $45.54 | $45.56 | $45.49 | $45.49 | $45.32 | 1,215 |
| 2022-05-26 | $45.28 | $45.30 | $45.28 | $45.30 | $45.13 | 127 |
| 2022-05-25 | $45.39 | $45.40 | $45.39 | $45.40 | $45.15 | 385 |
| 2022-05-24 | $44.86 | $45.28 | $44.86 | $45.28 | $45.03 | 585 |
| 2022-05-23 | $45.07 | $45.07 | $44.96 | $44.96 | $44.72 | 337 |
| 2022-05-20 | $45.04 | $45.08 | $45.04 | $45.08 | $44.84 | 669 |
| 2022-05-19 | $45.06 | $45.06 | $45.05 | $45.05 | $44.81 | 157 |
| 2022-05-18 | $44.83 | $44.85 | $44.83 | $44.85 | $44.61 | 1,375 |
| 2022-05-17 | $44.89 | $44.91 | $44.79 | $44.79 | $44.55 | 3,209 |
| 2022-05-16 | $45.02 | $45.02 | $44.92 | $44.97 | $44.73 | 8,463 |
| 2022-05-13 | $45.02 | $45.02 | $44.94 | $44.94 | $44.70 | 222 |
| 2022-05-12 | $45.23 | $45.24 | $45.05 | $45.05 | $44.81 | 10,517 |
| 2022-05-11 | $45.08 | $45.08 | $45.08 | $45.08 | $44.84 | 31 |
| 2022-05-10 | $44.92 | $44.92 | $44.75 | $44.75 | $44.51 | 11,255 |
| 2022-05-09 | $44.81 | $44.81 | $44.81 | $44.81 | $44.57 | 67 |
| 2022-05-06 | $44.66 | $44.73 | $44.66 | $44.72 | $44.48 | 446 |
| 2022-05-05 | $44.90 | $44.90 | $44.83 | $44.83 | $44.59 | 473 |
| 2022-05-04 | $45.16 | $45.16 | $45.16 | $45.16 | $44.91 | 3 |
| 2022-05-03 | $44.97 | $44.97 | $44.97 | $44.97 | $44.73 | 83 |
| 2022-05-02 | $44.96 | $44.96 | $44.87 | $44.87 | $44.63 | 469 |
| 2022-04-29 | $45.24 | $45.25 | $45.10 | $45.10 | $44.86 | 1,052 |
| 2022-04-28 | $45.26 | $45.31 | $45.22 | $45.22 | $44.98 | 8,159 |
| 2022-04-27 | $45.60 | $45.60 | $45.47 | $45.47 | $45.23 | 2,719 |
| 2022-04-26 | $45.64 | $45.70 | $45.62 | $45.64 | $45.32 | 514 |
| 2022-04-25 | $45.30 | $45.30 | $45.30 | $45.30 | $44.99 | 182 |
| 2022-04-22 | $45.22 | $45.30 | $45.22 | $45.30 | $44.99 | 114 |
| 2022-04-21 | $45.39 | $45.40 | $45.14 | $45.40 | $45.09 | 710 |
| 2022-04-20 | $45.59 | $45.59 | $45.59 | $45.59 | $45.28 | 67 |
| 2022-04-19 | $45.31 | $45.31 | $45.31 | $45.31 | $45.00 | 117 |
| 2022-04-18 | $46.61 | $46.61 | $45.58 | $45.58 | $45.26 | 2,528 |
| 2022-04-14 | $45.79 | $45.86 | $45.58 | $45.60 | $45.28 | 2,583 |
| 2022-04-13 | $46.08 | $46.08 | $46.03 | $46.03 | $45.71 | 171 |
| 2022-04-12 | $45.99 | $45.99 | $45.93 | $45.93 | $45.61 | 206 |
| 2022-04-11 | $45.82 | $45.82 | $45.82 | $45.82 | $45.50 | 26 |
| 2022-04-08 | $46.10 | $46.10 | $46.06 | $46.06 | $45.75 | 2,490 |
| 2022-04-07 | $46.29 | $46.29 | $46.29 | $46.29 | $45.97 | 308 |
| 2022-04-06 | $46.31 | $46.39 | $46.24 | $46.39 | $46.06 | 1,528 |
| 2022-04-05 | $46.76 | $46.76 | $46.49 | $46.49 | $46.17 | 638 |
| 2022-04-04 | $46.90 | $47.00 | $46.90 | $46.98 | $46.65 | 743 |
| 2022-04-01 | $47.02 | $47.02 | $46.99 | $46.99 | $46.66 | 107 |
| 2022-03-31 | $47.13 | $47.14 | $47.02 | $47.03 | $46.70 | 1,198 |
| 2022-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $46.67 | 86 |
| 2022-03-29 | $46.86 | $46.86 | $46.86 | $46.86 | $46.53 | 77 |
| 2022-03-28 | $46.81 | $46.81 | $46.71 | $46.72 | $46.33 | 1,434 |
| 2022-03-25 | $46.70 | $46.70 | $46.62 | $46.70 | $46.30 | 693 |
| 2022-03-24 | $46.85 | $46.96 | $46.85 | $46.96 | $46.56 | 362 |
| 2022-03-23 | $46.97 | $47.12 | $46.96 | $47.08 | $46.68 | 12,696 |
| 2022-03-22 | $46.91 | $46.91 | $46.91 | $46.91 | $46.51 | 944 |
| 2022-03-21 | $47.26 | $47.26 | $47.08 | $47.08 | $46.69 | 944 |
| 2022-03-18 | $47.44 | $47.49 | $47.44 | $47.49 | $47.09 | 215 |
| 2022-03-17 | $47.30 | $47.40 | $47.30 | $47.30 | $46.90 | 3,667 |
| 2022-03-16 | $47.17 | $47.22 | $47.06 | $47.22 | $46.82 | 1,008 |
| 2022-03-15 | $47.15 | $47.15 | $47.15 | $47.15 | $46.75 | 25 |
| 2022-03-14 | $47.26 | $47.26 | $47.03 | $47.03 | $46.63 | 363 |
| 2022-03-11 | $47.54 | $47.62 | $47.54 | $47.56 | $47.16 | 802 |
| 2022-03-10 | $47.74 | $47.74 | $47.59 | $47.59 | $47.19 | 582 |
| 2022-03-09 | $47.92 | $47.92 | $47.92 | $47.92 | $47.52 | 6 |
| 2022-03-08 | $48.00 | $48.00 | $47.99 | $47.99 | $47.59 | 1,233 |
| 2022-03-07 | $48.29 | $48.33 | $48.02 | $48.25 | $47.85 | 3,322 |
| 2022-03-04 | $48.55 | $48.55 | $48.55 | $48.55 | $48.14 | 54 |
| 2022-03-03 | $48.35 | $48.35 | $48.35 | $48.35 | $47.95 | 93 |
| 2022-03-02 | $48.78 | $48.78 | $48.28 | $48.28 | $47.87 | 590 |
| 2022-03-01 | $48.74 | $48.83 | $48.72 | $48.79 | $48.38 | 1,452 |
| 2022-02-28 | $48.49 | $48.49 | $48.49 | $48.49 | $48.08 | 90 |
| 2022-02-25 | $48.14 | $48.17 | $48.14 | $48.17 | $47.76 | 411 |
| 2022-02-24 | $48.08 | $48.08 | $48.08 | $48.08 | $47.67 | 21 |
| 2022-02-23 | $48.22 | $48.22 | $48.15 | $48.15 | $47.68 | 229 |
| 2022-02-22 | $48.30 | $48.35 | $48.30 | $48.31 | $47.83 | 1,279 |
| 2022-02-18 | $48.37 | $48.42 | $48.35 | $48.36 | $47.88 | 6,083 |
| 2022-02-17 | $48.29 | $48.29 | $48.29 | $48.29 | $47.82 | 93 |
| 2022-02-16 | $48.11 | $48.18 | $48.11 | $48.18 | $47.70 | 209 |
| 2022-02-15 | $48.17 | $48.17 | $48.17 | $48.17 | $47.70 | 12 |
| 2022-02-14 | $48.34 | $48.34 | $48.31 | $48.31 | $47.84 | 420 |
| 2022-02-11 | $48.51 | $48.51 | $48.51 | $48.51 | $48.03 | 5,354 |
| 2022-02-10 | $48.45 | $48.45 | $48.12 | $48.13 | $47.66 | 5,354 |
| 2022-02-09 | $48.63 | $48.71 | $48.57 | $48.58 | $48.10 | 6,276 |
| 2022-02-08 | $48.55 | $48.60 | $48.43 | $48.54 | $48.06 | 16,775 |
| 2022-02-07 | $48.68 | $48.71 | $48.16 | $48.53 | $48.05 | 10,753 |
| 2022-02-04 | $48.69 | $48.69 | $48.69 | $48.69 | $48.21 | 108 |
| 2022-02-03 | $49.00 | $49.00 | $48.98 | $48.98 | $48.50 | 182 |
| 2022-02-02 | $49.29 | $49.29 | $49.12 | $49.20 | $48.72 | 769 |
| 2022-02-01 | $49.15 | $49.17 | $49.09 | $49.14 | $48.66 | 394 |
| 2022-01-31 | $49.19 | $49.19 | $49.11 | $49.17 | $48.69 | 1,976 |
| 2022-01-28 | $49.12 | $49.18 | $49.12 | $49.18 | $48.69 | 188 |
| 2022-01-27 | $49.10 | $49.10 | $49.10 | $49.10 | $48.62 | 4 |
| 2022-01-26 | $49.05 | $49.05 | $49.01 | $49.01 | $48.47 | 386 |
| 2022-01-25 | $49.36 | $49.36 | $49.30 | $49.30 | $48.75 | 236 |
| 2022-01-24 | $49.41 | $49.41 | $49.41 | $49.41 | $48.86 | 361 |
| 2022-01-21 | $49.40 | $49.40 | $49.40 | $49.40 | $48.85 | 202 |
| 2022-01-20 | $49.18 | $49.25 | $49.18 | $49.25 | $48.70 | 202 |
| 2022-01-19 | $49.10 | $49.24 | $49.10 | $49.24 | $48.69 | 427 |
| 2022-01-18 | $49.11 | $49.13 | $49.11 | $49.13 | $48.59 | 576 |
| 2022-01-14 | $49.43 | $49.43 | $49.41 | $49.41 | $48.86 | 160 |
| 2022-01-13 | $49.60 | $49.60 | $49.60 | $49.60 | $49.05 | 5 |
| 2022-01-12 | $49.55 | $49.55 | $49.55 | $49.55 | $49.00 | 1 |
| 2022-01-11 | $49.52 | $49.52 | $49.52 | $49.52 | $48.97 | 1 |
| 2022-01-10 | $49.40 | $49.40 | $49.39 | $49.40 | $48.85 | 416 |
| 2022-01-07 | $49.45 | $49.51 | $49.45 | $49.51 | $48.96 | 1,499 |
| 2022-01-06 | $49.57 | $49.60 | $49.57 | $49.60 | $49.05 | 306 |
| 2022-01-05 | $49.75 | $49.81 | $49.65 | $49.65 | $49.10 | 6,060 |
| 2022-01-04 | $49.70 | $49.84 | $49.70 | $49.76 | $49.20 | 1,277 |
| 2022-01-03 | $50.07 | $50.07 | $49.76 | $49.82 | $49.27 | 5,992 |
| 2021-12-31 | $50.23 | $50.24 | $50.15 | $50.15 | $49.60 | 537 |
| 2021-12-30 | $50.40 | $50.40 | $50.03 | $50.14 | $49.58 | 1,162 |
| 2021-12-29 | $50.21 | $50.21 | $50.01 | $50.05 | $49.49 | 1,075 |
| 2021-12-28 | $50.30 | $50.30 | $50.30 | $50.30 | $49.68 | 101 |
| 2021-12-27 | $50.27 | $50.27 | $50.27 | $50.27 | $49.65 | 105 |
| 2021-12-23 | $50.28 | $50.28 | $50.22 | $50.25 | $49.63 | 1,359 |
| 2021-12-22 | $50.36 | $50.36 | $50.36 | $50.36 | $49.74 | 127 |
| 2021-12-21 | $50.50 | $50.50 | $50.25 | $50.29 | $49.67 | 318 |
| 2021-12-20 | $50.42 | $50.42 | $50.32 | $50.32 | $49.70 | 954 |
| 2021-12-17 | $50.42 | $50.42 | $50.41 | $50.41 | $49.79 | 456 |
| 2021-12-16 | $50.34 | $50.34 | $50.34 | $50.34 | $49.72 | 202 |
| 2021-12-15 | $50.26 | $50.26 | $50.26 | $50.26 | $49.64 | 206 |
| 2021-12-14 | $50.28 | $50.35 | $50.28 | $50.34 | $49.72 | 30,889 |
| 2021-12-13 | $50.37 | $50.41 | $50.37 | $50.41 | $49.79 | 152 |
| 2021-12-10 | $50.27 | $50.31 | $50.25 | $50.25 | $49.63 | 1,194 |
| 2021-12-09 | $50.21 | $50.22 | $50.21 | $50.22 | $49.60 | 232 |
| 2021-12-08 | $50.21 | $50.21 | $50.19 | $50.19 | $49.57 | 105 |
| 2021-12-07 | $50.36 | $50.36 | $50.36 | $50.36 | $49.74 | 531 |
| 2021-12-06 | $50.58 | $50.58 | $50.43 | $50.43 | $49.81 | 653 |
| 2021-12-03 | $50.52 | $50.58 | $50.52 | $50.58 | $49.96 | 111 |
| 2021-12-02 | $50.37 | $50.37 | $50.37 | $50.37 | $49.75 | 2 |
| 2021-12-01 | $50.74 | $50.74 | $50.27 | $50.37 | $49.75 | 11,038 |
| 2021-11-30 | $50.34 | $50.34 | $50.34 | $50.34 | $49.72 | 128 |
| 2021-11-29 | $50.70 | $50.70 | $50.13 | $50.18 | $49.56 | 404 |
| 2021-11-26 | $50.27 | $50.27 | $50.19 | $50.19 | $49.57 | 247 |
| 2021-11-24 | $49.93 | $49.93 | $49.93 | $49.93 | $49.26 | 20 |
| 2021-11-23 | $50.56 | $50.56 | $49.87 | $49.87 | $49.20 | 170 |
| 2021-11-22 | $50.04 | $50.04 | $50.04 | $50.04 | $49.37 | 100 |
| 2021-11-19 | $50.28 | $50.28 | $50.28 | $50.28 | $49.60 | 231 |
| 2021-11-18 | $50.25 | $50.25 | $50.17 | $50.17 | $49.49 | 260 |
| 2021-11-17 | $50.10 | $50.10 | $50.10 | $50.10 | $49.42 | 11 |
| 2021-11-16 | $50.05 | $50.05 | $50.05 | $50.05 | $49.38 | 248 |
| 2021-11-15 | $50.02 | $50.09 | $50.02 | $50.07 | $49.39 | 2,202 |
| 2021-11-12 | $50.39 | $50.39 | $50.13 | $50.13 | $49.46 | 437 |
| 2021-11-11 | $50.38 | $50.38 | $50.38 | $50.38 | $49.70 | 357 |
| 2021-11-10 | $50.34 | $50.34 | $50.34 | $50.34 | $49.66 | 100 |
| 2021-11-09 | $50.66 | $50.66 | $50.66 | $50.66 | $49.98 | 5 |
| 2021-11-08 | $50.59 | $50.59 | $50.51 | $50.51 | $49.83 | 887 |
| 2021-11-05 | $50.61 | $50.61 | $50.61 | $50.61 | $49.92 | 41 |
| 2021-11-04 | $50.26 | $50.33 | $50.26 | $50.33 | $49.65 | 381 |
| 2021-11-03 | $50.90 | $50.90 | $50.25 | $50.25 | $49.57 | 947 |
| 2021-11-02 | $50.27 | $50.27 | $50.27 | $50.27 | $49.59 | 42 |
| 2021-11-01 | $50.19 | $50.20 | $50.19 | $50.20 | $49.52 | 253 |
| 2021-10-29 | $50.31 | $50.31 | $50.31 | $50.31 | $49.63 | 16 |
| 2021-10-28 | $50.31 | $50.31 | $50.28 | $50.28 | $49.61 | 331 |
| 2021-10-27 | $50.34 | $50.34 | $50.34 | $50.34 | $49.66 | 8 |
| 2021-10-26 | $50.14 | $50.14 | $50.14 | $50.14 | $49.41 | 3 |
| 2021-10-25 | $50.06 | $50.06 | $50.06 | $50.06 | $49.32 | 3 |
| 2021-10-22 | $49.94 | $50.05 | $49.94 | $50.02 | $49.29 | 1,366 |
| 2021-10-21 | $50.60 | $50.60 | $49.94 | $49.98 | $49.25 | 1,657 |
| 2021-10-20 | $50.05 | $50.05 | $50.05 | $50.05 | $49.31 | 15 |
| 2021-10-19 | $50.10 | $50.10 | $50.10 | $50.10 | $49.36 | 3 |
| 2021-10-18 | $50.23 | $50.23 | $50.22 | $50.22 | $49.48 | 466 |
| 2021-10-15 | $50.16 | $50.27 | $50.16 | $50.27 | $49.54 | 987 |
| 2021-10-14 | $50.31 | $50.31 | $50.31 | $50.31 | $49.58 | 2 |
| 2021-10-13 | $50.19 | $50.19 | $50.19 | $50.19 | $49.46 | 232 |
| 2021-10-12 | $50.12 | $50.14 | $50.07 | $50.08 | $49.35 | 1,259 |
| 2021-10-11 | $50.13 | $50.13 | $49.98 | $49.98 | $49.25 | 1,815 |
| 2021-10-08 | $50.20 | $50.20 | $50.07 | $50.07 | $49.33 | 155 |
| 2021-10-07 | $50.27 | $50.27 | $50.19 | $50.19 | $49.46 | 556 |
| 2021-10-06 | $50.29 | $50.29 | $50.29 | $50.29 | $49.56 | 158 |
| 2021-10-05 | $50.36 | $50.36 | $50.34 | $50.34 | $49.60 | 315 |
| 2021-10-04 | $50.44 | $50.44 | $50.44 | $50.44 | $49.70 | 65 |
| 2021-10-01 | $50.46 | $50.46 | $50.44 | $50.44 | $49.70 | 104 |
| 2021-09-30 | $50.34 | $50.40 | $50.31 | $50.31 | $49.58 | 1,055 |
| 2021-09-29 | $49.95 | $50.40 | $49.95 | $50.35 | $49.62 | 1,544 |
| 2021-09-28 | $50.38 | $50.38 | $50.28 | $50.28 | $49.55 | 1,030 |
| 2021-09-27 | $50.57 | $50.57 | $50.52 | $50.56 | $49.76 | 1,034 |
| 2021-09-24 | $50.62 | $50.62 | $50.59 | $50.59 | $49.80 | 358 |
| 2021-09-23 | $50.80 | $50.80 | $50.73 | $50.73 | $49.94 | 273 |
| 2021-09-22 | $50.95 | $50.95 | $50.95 | $50.95 | $50.15 | 34 |
| 2021-09-21 | $50.89 | $50.89 | $50.89 | $50.89 | $50.09 | 140 |
| 2021-09-20 | $50.92 | $50.92 | $50.92 | $50.92 | $50.12 | 3 |
| 2021-09-17 | $50.79 | $50.79 | $50.79 | $50.79 | $49.99 | 4 |
| 2021-09-16 | $50.95 | $50.95 | $50.89 | $50.89 | $50.09 | 208 |
| 2021-09-15 | $50.99 | $50.99 | $50.94 | $50.94 | $50.14 | 164 |
| 2021-09-14 | $50.99 | $50.99 | $50.99 | $50.99 | $50.19 | 15 |
| 2021-09-13 | $50.91 | $50.91 | $50.89 | $50.89 | $50.09 | 1,057 |
| 2021-09-10 | $50.83 | $50.83 | $50.83 | $50.83 | $50.03 | 45 |
| 2021-09-09 | $50.84 | $50.84 | $50.84 | $50.84 | $50.04 | 89 |
| 2021-09-08 | $50.72 | $50.72 | $50.72 | $50.72 | $49.92 | 272 |
| 2021-09-07 | $50.71 | $50.71 | $50.67 | $50.67 | $49.87 | 1,599 |
| 2021-09-03 | $50.83 | $50.83 | $50.77 | $50.81 | $50.01 | 313 |
| 2021-09-02 | $50.88 | $50.91 | $50.82 | $50.88 | $50.08 | 4,797 |
| 2021-09-01 | $50.82 | $50.82 | $50.78 | $50.78 | $49.98 | 119 |
| 2021-08-31 | $50.83 | $50.92 | $50.78 | $50.81 | $50.01 | 751 |
| 2021-08-30 | $50.84 | $50.84 | $50.79 | $50.80 | $50.00 | 464 |
| 2021-08-27 | $50.73 | $50.90 | $50.73 | $50.86 | $50.06 | 16,579 |
| 2021-08-26 | $50.50 | $50.68 | $50.50 | $50.68 | $49.83 | 638 |
| 2021-08-25 | $50.85 | $50.85 | $50.70 | $50.70 | $49.85 | 1,338 |
| 2021-08-24 | $50.85 | $50.88 | $50.84 | $50.84 | $49.98 | 1,732 |
| 2021-08-23 | $50.83 | $50.86 | $50.83 | $50.86 | $50.01 | 222 |
| 2021-08-20 | $50.76 | $50.90 | $50.76 | $50.84 | $49.99 | 330 |
| 2021-08-19 | $50.84 | $50.84 | $50.83 | $50.83 | $49.97 | 405 |
| 2021-08-18 | $50.76 | $50.83 | $50.76 | $50.83 | $49.98 | 734 |
| 2021-08-17 | $50.84 | $50.86 | $50.84 | $50.84 | $49.99 | 2,405 |
| 2021-08-16 | $51.00 | $51.00 | $50.84 | $50.84 | $49.98 | 314 |
| 2021-08-13 | $50.54 | $50.79 | $50.54 | $50.79 | $49.94 | 7,711 |
| 2021-08-12 | $50.52 | $50.52 | $50.52 | $50.52 | $49.67 | 101 |
| 2021-08-11 | $50.51 | $50.58 | $50.51 | $50.58 | $49.73 | 188 |
| 2021-08-10 | $50.58 | $50.58 | $50.58 | $50.58 | $49.73 | 130 |
| 2021-08-09 | $50.70 | $50.70 | $50.70 | $50.70 | $49.85 | 608 |
| 2021-08-06 | $50.83 | $50.84 | $50.69 | $50.69 | $49.84 | 705 |
| 2021-08-05 | $51.49 | $51.50 | $50.93 | $50.93 | $50.08 | 1,386 |
| 2021-08-04 | $51.00 | $51.03 | $51.00 | $51.01 | $50.15 | 1,487 |
| 2021-08-03 | $51.03 | $51.14 | $50.96 | $51.05 | $50.19 | 19,893 |
| 2021-08-02 | $51.05 | $51.05 | $51.05 | $51.05 | $50.19 | 83 |
| 2021-07-30 | $51.00 | $51.00 | $50.93 | $50.93 | $50.08 | 348 |
| 2021-07-29 | $50.82 | $50.94 | $50.81 | $50.87 | $50.02 | 3,968 |
| 2021-07-28 | $50.92 | $50.92 | $50.92 | $50.92 | $50.07 | 7 |
| 2021-07-27 | $50.85 | $50.94 | $50.81 | $50.94 | $50.03 | 2,051 |
| 2021-07-26 | $50.92 | $50.93 | $50.86 | $50.86 | $49.95 | 454 |
| 2021-07-23 | $50.84 | $50.84 | $50.82 | $50.84 | $49.93 | 222 |
| 2021-07-22 | $50.91 | $50.91 | $50.91 | $50.91 | $50.00 | 1,052 |
| 2021-07-21 | $50.76 | $50.83 | $50.68 | $50.78 | $49.87 | 1,052 |
| 2021-07-20 | $50.99 | $50.99 | $50.91 | $50.91 | $50.00 | 2,277 |
| 2021-07-19 | $50.98 | $50.99 | $50.98 | $50.99 | $50.08 | 112 |
| 2021-07-16 | $50.78 | $50.78 | $50.78 | $50.78 | $49.87 | 59 |
| 2021-07-15 | $50.78 | $50.78 | $50.78 | $50.78 | $49.87 | 16 |
| 2021-07-14 | $50.66 | $50.66 | $50.66 | $50.66 | $49.75 | 3 |
| 2021-07-13 | $50.57 | $50.57 | $50.57 | $50.57 | $49.67 | 28 |
| 2021-07-12 | $50.68 | $50.68 | $50.68 | $50.68 | $49.78 | 1 |
| 2021-07-09 | $50.73 | $50.74 | $50.73 | $50.73 | $49.83 | 1,476 |
| 2021-07-08 | $50.84 | $50.84 | $50.84 | $50.84 | $49.93 | 100 |
| 2021-07-07 | $50.84 | $50.85 | $50.76 | $50.76 | $49.85 | 2,052 |
| 2021-07-06 | $50.64 | $50.64 | $50.64 | $50.64 | $49.74 | 86 |
| 2021-07-02 | $50.51 | $50.51 | $50.51 | $50.51 | $49.60 | 26 |
| 2021-07-01 | $50.50 | $50.50 | $50.33 | $50.42 | $49.52 | 4,662 |
| 2021-06-30 | $50.50 | $50.50 | $50.50 | $50.50 | $49.60 | 16 |
| 2021-06-29 | $50.37 | $50.37 | $50.37 | $50.37 | $49.47 | 18 |
| 2021-06-28 | $50.33 | $50.33 | $50.33 | $50.33 | $49.43 | 3 |
| 2021-06-25 | $50.23 | $50.23 | $50.23 | $50.23 | $49.28 | 68 |
| 2021-06-24 | $50.38 | $50.38 | $50.38 | $50.38 | $49.43 | 85 |
| 2021-06-23 | $50.42 | $50.42 | $50.34 | $50.34 | $49.39 | 1,324 |
| 2021-06-22 | $50.39 | $50.42 | $50.39 | $50.42 | $49.46 | 233 |
| 2021-06-21 | $50.38 | $50.38 | $50.30 | $50.30 | $49.35 | 193 |
| 2021-06-18 | $50.48 | $50.48 | $50.48 | $50.48 | $49.52 | 100 |
| 2021-06-17 | $50.29 | $50.29 | $50.29 | $50.29 | $49.34 | 50 |
| 2021-06-16 | $50.23 | $50.23 | $50.13 | $50.13 | $49.18 | 564 |
| 2021-06-15 | $50.15 | $50.29 | $50.15 | $50.23 | $49.28 | 500 |
| 2021-06-14 | $50.34 | $50.34 | $50.28 | $50.28 | $49.33 | 378 |
| 2021-06-11 | $50.34 | $50.34 | $50.34 | $50.34 | $49.39 | 268 |
| 2021-06-10 | $50.36 | $50.36 | $50.35 | $50.35 | $49.40 | 268 |
| 2021-06-09 | $50.26 | $50.26 | $50.26 | $50.26 | $49.30 | 72 |
| 2021-06-08 | $50.21 | $50.21 | $50.21 | $50.21 | $49.26 | 27 |
| 2021-06-07 | $50.13 | $50.13 | $50.13 | $50.13 | $49.18 | 364 |
| 2021-06-04 | $50.13 | $50.13 | $50.13 | $50.13 | $49.18 | 1 |
| 2021-06-03 | $49.99 | $50.03 | $49.99 | $50.03 | $49.08 | 107 |
| 2021-06-02 | $50.03 | $50.03 | $50.03 | $50.03 | $49.08 | 82 |
| 2021-06-01 | $50.50 | $50.50 | $50.01 | $50.01 | $49.06 | 440 |
| 2021-05-28 | $50.15 | $50.15 | $50.02 | $50.02 | $49.07 | 350 |
| 2021-05-27 | $50.05 | $50.05 | $50.05 | $50.05 | $49.11 | 394 |
| 2021-05-26 | $50.05 | $50.05 | $50.05 | $50.05 | $49.10 | 2 |
| 2021-05-25 | $50.08 | $50.08 | $50.08 | $50.08 | $49.08 | 103 |
| 2021-05-24 | $49.96 | $49.96 | $49.96 | $49.96 | $48.96 | 10 |
| 2021-05-21 | $49.87 | $49.87 | $49.87 | $49.87 | $48.87 | 99 |
| 2021-05-20 | $49.83 | $49.83 | $49.83 | $49.83 | $48.83 | 15 |
| 2021-05-19 | $49.79 | $49.79 | $49.77 | $49.77 | $48.78 | 372 |
| 2021-05-18 | $49.87 | $49.87 | $49.87 | $49.87 | $48.87 | 145 |
| 2021-05-17 | $49.88 | $49.88 | $49.80 | $49.81 | $48.82 | 306 |
| 2021-05-14 | $49.79 | $49.88 | $49.78 | $49.88 | $48.88 | 698 |
| 2021-05-13 | $49.73 | $49.76 | $49.73 | $49.76 | $48.76 | 113 |
| 2021-05-12 | $49.74 | $49.75 | $49.65 | $49.65 | $48.65 | 800 |
| 2021-05-11 | $49.82 | $49.87 | $49.82 | $49.87 | $48.87 | 633 |
| 2021-05-10 | $50.02 | $50.02 | $49.93 | $49.93 | $48.93 | 4,231 |
| 2021-05-07 | $50.04 | $50.24 | $50.04 | $50.13 | $49.13 | 1,611 |
| 2021-05-06 | $50.09 | $50.15 | $50.04 | $50.04 | $49.04 | 3,151 |
| 2021-05-05 | $49.98 | $49.98 | $49.98 | $49.98 | $48.98 | 145 |
| 2021-05-04 | $49.96 | $49.96 | $49.96 | $49.96 | $48.96 | 1 |
| 2021-05-03 | $50.00 | $50.00 | $49.88 | $49.88 | $48.88 | 262 |
| 2021-04-30 | $49.83 | $49.90 | $49.83 | $49.87 | $48.87 | 557 |
| 2021-04-29 | $49.83 | $49.92 | $49.79 | $49.82 | $48.82 | 785 |
| 2021-04-28 | $49.80 | $49.80 | $49.80 | $49.80 | $48.80 | 40 |
| 2021-04-27 | $49.95 | $49.95 | $49.95 | $49.95 | $48.90 | 237 |
| 2021-04-26 | $50.06 | $50.07 | $50.04 | $50.04 | $48.98 | 252 |
| 2021-04-23 | $50.01 | $50.01 | $50.01 | $50.01 | $48.95 | 85 |
| 2021-04-22 | $50.10 | $50.10 | $50.04 | $50.04 | $48.99 | 194 |
| 2021-04-21 | $50.00 | $50.10 | $50.00 | $50.10 | $49.05 | 443 |
| 2021-04-20 | $49.91 | $50.15 | $49.91 | $50.09 | $49.04 | 706 |
| 2021-04-19 | $50.43 | $50.43 | $49.90 | $49.91 | $48.86 | 1,341 |
| 2021-04-16 | $50.10 | $50.10 | $50.03 | $50.03 | $48.97 | 273 |
| 2021-04-15 | $50.02 | $50.02 | $50.02 | $50.02 | $48.97 | 16 |
| 2021-04-14 | $49.80 | $49.80 | $49.80 | $49.80 | $48.75 | 143 |
| 2021-04-13 | $50.00 | $50.00 | $49.73 | $49.80 | $48.75 | 467 |
| 2021-04-12 | $49.75 | $49.90 | $49.69 | $49.69 | $48.64 | 823 |
| 2021-04-09 | $49.85 | $49.85 | $49.76 | $49.76 | $48.71 | 115 |
| 2021-04-08 | $49.78 | $49.78 | $49.78 | $49.78 | $48.73 | 123 |
| 2021-04-07 | $49.74 | $49.74 | $49.74 | $49.74 | $48.69 | 38 |
| 2021-04-06 | $49.72 | $49.72 | $49.72 | $49.72 | $48.67 | 85 |
| 2021-04-05 | $49.65 | $49.65 | $49.56 | $49.56 | $48.52 | 447 |
| 2021-04-01 | $49.70 | $49.74 | $49.68 | $49.68 | $48.63 | 709 |
| 2021-03-31 | $49.55 | $49.55 | $49.55 | $49.55 | $48.50 | 1 |
| 2021-03-30 | $49.44 | $49.47 | $49.40 | $49.47 | $48.42 | 387 |
| 2021-03-29 | $49.50 | $49.55 | $49.47 | $49.47 | $48.43 | 1,685 |
| 2021-03-26 | $49.57 | $49.57 | $49.57 | $49.57 | $48.49 | 20 |
| 2021-03-25 | $49.68 | $49.68 | $49.68 | $49.68 | $48.59 | 43 |
| 2021-03-24 | $49.75 | $49.75 | $49.75 | $49.75 | $48.66 | 109 |
| 2021-03-23 | $49.69 | $49.69 | $49.58 | $49.58 | $48.50 | 627 |
| 2021-03-22 | $49.52 | $49.52 | $49.52 | $49.52 | $48.44 | 12 |
| 2021-03-19 | $49.44 | $49.44 | $49.37 | $49.37 | $48.29 | 248 |
| 2021-03-18 | $49.35 | $49.38 | $49.34 | $49.34 | $48.26 | 512 |
| 2021-03-17 | $49.61 | $49.61 | $49.52 | $49.53 | $48.44 | 528 |
| 2021-03-16 | $49.66 | $49.66 | $49.60 | $49.60 | $48.51 | 492 |
| 2021-03-15 | $49.62 | $49.66 | $49.60 | $49.66 | $48.57 | 1,168 |
| 2021-03-12 | $49.65 | $49.67 | $49.61 | $49.61 | $48.52 | 1,564 |
| 2021-03-11 | $49.76 | $49.78 | $49.76 | $49.78 | $48.69 | 331 |
| 2021-03-10 | $49.79 | $49.82 | $49.76 | $49.76 | $48.67 | 730 |
| 2021-03-09 | $49.64 | $49.70 | $49.59 | $49.70 | $48.61 | 452 |
| 2021-03-08 | $49.69 | $49.69 | $49.53 | $49.53 | $48.44 | 28,316 |
| 2021-03-05 | $49.74 | $49.74 | $49.74 | $49.74 | $48.65 | 135 |
| 2021-03-04 | $50.05 | $50.05 | $49.80 | $49.83 | $48.74 | 7,758 |
Fidelity Investment Grade Bond ETF (FIGB) News Headlines
Recent Fidelity Investment Grade Bond ETF (FIGB) News
Similar Companies to Fidelity Investment Grade Bond ETF (FIGB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |