Fidelity Low Duration Bond Factor ETF (FLDR) Exchange: BATS
Data as of May 9, 2025
$50.10 ($-0.13) -0.26%
Fidelity Low Duration Bond Factor ETF - Daily Information
Click for more stock information on Fidelity Low Duration Bond Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $50.13 |
| Previous Close | $50.10 |
| High | $50.13 |
| Low | $50.07 |
| Adjusted Open | $50.13 |
| Previous Adjusted Close | $50.10 |
| Adjusted High | $50.13 |
| Adjusted Low | $50.07 |
About Fidelity Low Duration Bond Factor ETF (FLDR)
Normally investing at least 80% of assets in securities included in the Fidelity Low Duration Investment Grade Factor Index℠. The index is designed to optimize the balance of interest rate risk and credit risk such that both returns and risk measures may be improved relative to traditional U.S. investment grade floating rate note indices. The index is comprised solely of U.S. investment grade floating rate notes and U.S. Treasury notes.Normally maintaining a duration of 1 year or less.Using statistical sampling techniques based on duration, maturity, interest rate sensitivity, security structure, and credit quality to attempt to replicate the returns of the Fidelity Low Duration Investment Grade Factor Index℠ using a smaller number of securities.Lending securities to earn income for the fund.
Invest in Fidelity Low Duration Bond Factor ETF (FLDR)
Historical Stock Data for Fidelity Low Duration Bond Factor ETF (FLDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $50.13 | $50.13 | $50.07 | $50.10 | $50.10 | 103,404 |
| 2025-03-27 | $50.21 | $50.24 | $50.21 | $50.23 | $50.05 | 118,990 |
| 2025-03-26 | $50.23 | $50.24 | $50.18 | $50.22 | $50.22 | 82,033 |
| 2025-03-25 | $50.18 | $50.29 | $50.18 | $50.22 | $50.22 | 76,298 |
| 2025-03-24 | $50.23 | $50.24 | $50.19 | $50.19 | $50.19 | 222,758 |
| 2025-03-21 | $50.24 | $50.24 | $50.19 | $50.23 | $50.23 | 78,998 |
| 2025-03-20 | $50.18 | $50.23 | $50.18 | $50.22 | $50.22 | 75,666 |
| 2025-03-19 | $50.19 | $50.20 | $50.16 | $50.19 | $50.19 | 91,684 |
| 2025-03-18 | $50.16 | $50.19 | $50.14 | $50.17 | $50.17 | 140,297 |
| 2025-03-17 | $50.16 | $50.20 | $50.14 | $50.16 | $50.16 | 191,640 |
| 2025-03-14 | $50.15 | $50.15 | $50.13 | $50.14 | $50.14 | 107,217 |
| 2025-03-13 | $50.15 | $50.16 | $50.12 | $50.14 | $50.14 | 88,457 |
| 2025-03-12 | $50.17 | $50.18 | $50.12 | $50.13 | $50.13 | 113,328 |
| 2025-03-11 | $50.22 | $50.22 | $50.14 | $50.15 | $50.15 | 264,897 |
| 2025-03-10 | $50.14 | $50.19 | $50.14 | $50.18 | $50.18 | 100,249 |
| 2025-03-07 | $50.15 | $50.20 | $50.11 | $50.14 | $50.14 | 87,407 |
| 2025-03-06 | $50.15 | $50.15 | $50.10 | $50.14 | $50.14 | 90,164 |
| 2025-03-05 | $50.17 | $50.17 | $50.12 | $50.15 | $50.15 | 295,639 |
| 2025-03-04 | $50.15 | $50.20 | $50.14 | $50.15 | $50.15 | 85,802 |
| 2025-03-03 | $50.17 | $50.19 | $50.11 | $50.19 | $50.19 | 108,835 |
| 2025-02-28 | $50.17 | $50.17 | $50.10 | $50.15 | $50.15 | 85,697 |
| 2025-02-27 | $50.07 | $50.13 | $50.06 | $50.10 | $50.10 | 113,116 |
| 2025-02-26 | $50.28 | $50.31 | $50.25 | $50.28 | $50.08 | 72,054 |
| 2025-02-25 | $50.20 | $50.28 | $50.20 | $50.27 | $50.07 | 127,193 |
| 2025-02-24 | $50.15 | $50.22 | $50.14 | $50.21 | $50.01 | 85,653 |
| 2025-02-21 | $50.16 | $50.20 | $50.13 | $50.20 | $50.20 | 69,994 |
| 2025-02-20 | $50.15 | $50.16 | $50.11 | $50.14 | $50.14 | 113,850 |
| 2025-02-19 | $50.07 | $50.13 | $50.07 | $50.12 | $50.12 | 62,917 |
| 2025-02-18 | $50.14 | $50.14 | $50.09 | $50.09 | $50.09 | 94,440 |
| 2025-02-14 | $50.14 | $50.14 | $50.07 | $50.12 | $50.12 | 104,949 |
| 2025-02-13 | $50.09 | $50.09 | $50.02 | $50.07 | $50.07 | 109,092 |
| 2025-02-12 | $49.98 | $50.06 | $49.96 | $50.02 | $50.02 | 120,015 |
| 2025-02-11 | $50.04 | $50.06 | $50.02 | $50.03 | $50.03 | 72,853 |
| 2025-02-10 | $50.10 | $50.10 | $50.05 | $50.07 | $50.07 | 112,689 |
| 2025-02-07 | $50.07 | $50.07 | $50.02 | $50.05 | $50.05 | 80,937 |
| 2025-02-06 | $50.05 | $50.09 | $50.03 | $50.03 | $50.03 | 187,891 |
| 2025-02-05 | $50.07 | $50.07 | $50.03 | $50.05 | $50.05 | 179,311 |
| 2025-02-04 | $50.01 | $50.03 | $49.95 | $50.03 | $50.03 | 157,109 |
| 2025-02-03 | $50.00 | $50.01 | $49.95 | $49.98 | $49.98 | 128,336 |
| 2025-01-31 | $49.96 | $52.00 | $49.93 | $49.97 | $49.97 | 112,364 |
| 2025-01-30 | $49.90 | $49.99 | $49.90 | $49.96 | $49.96 | 86,530 |
| 2025-01-29 | $50.24 | $50.24 | $50.08 | $50.15 | $49.96 | 121,543 |
| 2025-01-28 | $50.11 | $50.14 | $50.08 | $50.14 | $49.95 | 81,641 |
| 2025-01-27 | $50.11 | $50.13 | $50.08 | $50.10 | $49.91 | 190,535 |
| 2025-01-24 | $50.10 | $50.10 | $50.02 | $50.08 | $49.89 | 109,313 |
| 2025-01-23 | $50.06 | $50.09 | $50.04 | $50.05 | $49.86 | 88,185 |
| 2025-01-22 | $50.06 | $50.10 | $50.05 | $50.09 | $49.90 | 179,501 |
| 2025-01-21 | $50.09 | $50.09 | $50.05 | $50.06 | $49.87 | 159,035 |
| 2025-01-17 | $50.04 | $50.05 | $50.00 | $50.05 | $49.86 | 54,604 |
| 2025-01-16 | $50.01 | $50.03 | $50.01 | $50.02 | $49.83 | 229,376 |
| 2025-01-15 | $50.00 | $50.01 | $49.97 | $50.01 | $49.82 | 70,304 |
| 2025-01-14 | $49.96 | $49.96 | $49.91 | $49.94 | $49.75 | 93,701 |
| 2025-01-13 | $49.96 | $49.96 | $49.91 | $49.93 | $49.74 | 86,143 |
| 2025-01-10 | $50.00 | $50.04 | $49.90 | $49.93 | $49.74 | 124,051 |
| 2025-01-08 | $49.92 | $49.95 | $49.92 | $49.94 | $49.75 | 140,369 |
| 2025-01-07 | $49.94 | $49.95 | $49.88 | $49.92 | $49.73 | 146,977 |
| 2025-01-06 | $49.95 | $49.95 | $49.92 | $49.94 | $49.75 | 91,753 |
| 2025-01-03 | $49.97 | $50.00 | $49.92 | $49.92 | $49.73 | 98,191 |
| 2025-01-02 | $49.90 | $49.97 | $49.90 | $49.94 | $49.75 | 242,893 |
| 2024-12-31 | $49.96 | $49.96 | $49.92 | $49.93 | $49.74 | 97,142 |
| 2024-12-30 | $49.96 | $49.96 | $49.89 | $49.93 | $49.74 | 64,793 |
| 2024-12-27 | $50.03 | $50.11 | $50.03 | $50.09 | $49.68 | 54,896 |
| 2024-12-26 | $50.07 | $50.10 | $50.01 | $50.10 | $49.69 | 113,065 |
| 2024-12-24 | $50.08 | $50.08 | $50.03 | $50.08 | $49.67 | 137,400 |
| 2024-12-23 | $50.10 | $50.10 | $50.04 | $50.05 | $49.64 | 120,470 |
| 2024-12-20 | $50.07 | $50.11 | $50.07 | $50.09 | $49.68 | 60,418 |
| 2024-12-19 | $50.05 | $50.06 | $50.02 | $50.06 | $49.65 | 150,237 |
| 2024-12-18 | $50.13 | $50.15 | $50.06 | $50.07 | $49.66 | 190,787 |
| 2024-12-17 | $50.12 | $50.16 | $50.11 | $50.13 | $49.72 | 68,049 |
| 2024-12-16 | $50.15 | $50.15 | $50.10 | $50.12 | $49.71 | 91,450 |
| 2024-12-13 | $50.15 | $50.15 | $50.09 | $50.10 | $49.69 | 104,695 |
| 2024-12-12 | $50.15 | $50.15 | $50.11 | $50.13 | $49.72 | 79,611 |
| 2024-12-11 | $50.17 | $50.17 | $50.11 | $50.11 | $49.70 | 223,681 |
| 2024-12-10 | $50.15 | $50.15 | $50.13 | $50.14 | $49.73 | 70,376 |
| 2024-12-09 | $50.17 | $50.17 | $50.13 | $50.15 | $49.74 | 104,292 |
| 2024-12-06 | $50.16 | $50.16 | $50.13 | $50.16 | $49.75 | 96,686 |
| 2024-12-05 | $50.12 | $50.21 | $50.10 | $50.13 | $49.72 | 118,236 |
| 2024-12-04 | $50.12 | $50.15 | $50.06 | $50.14 | $49.73 | 144,749 |
| 2024-12-03 | $50.11 | $50.15 | $50.08 | $50.09 | $49.68 | 91,430 |
| 2024-12-02 | $50.10 | $50.19 | $50.06 | $50.11 | $49.70 | 99,318 |
| 2024-11-29 | $50.10 | $50.10 | $50.06 | $50.07 | $49.66 | 38,415 |
| 2024-11-27 | $50.07 | $50.07 | $50.00 | $50.05 | $49.64 | 75,311 |
| 2024-11-26 | $50.22 | $50.24 | $50.18 | $50.22 | $49.60 | 109,725 |
| 2024-11-25 | $50.19 | $50.24 | $50.18 | $50.22 | $49.60 | 79,471 |
| 2024-11-22 | $50.18 | $50.18 | $50.12 | $50.16 | $49.54 | 81,060 |
| 2024-11-21 | $50.15 | $50.15 | $50.12 | $50.13 | $49.51 | 133,301 |
| 2024-11-20 | $50.17 | $50.17 | $50.11 | $50.11 | $49.49 | 78,272 |
| 2024-11-19 | $50.14 | $50.16 | $50.11 | $50.14 | $49.52 | 179,545 |
| 2024-11-18 | $50.07 | $50.11 | $50.05 | $50.11 | $49.49 | 58,795 |
| 2024-11-15 | $50.08 | $50.09 | $50.01 | $50.09 | $50.09 | 146,818 |
| 2024-11-14 | $50.06 | $50.08 | $50.03 | $50.03 | $50.03 | 88,665 |
| 2024-11-13 | $50.12 | $50.12 | $50.04 | $50.06 | $50.06 | 124,338 |
| 2024-11-12 | $50.05 | $50.07 | $50.05 | $50.06 | $50.06 | 99,605 |
| 2024-11-11 | $50.06 | $50.08 | $50.05 | $50.08 | $50.08 | 92,569 |
| 2024-11-08 | $50.06 | $50.10 | $50.04 | $50.09 | $50.09 | 242,716 |
| 2024-11-07 | $50.02 | $50.04 | $49.98 | $50.04 | $50.04 | 74,607 |
| 2024-11-06 | $50.05 | $50.15 | $49.95 | $50.01 | $50.01 | 198,531 |
| 2024-11-05 | $50.08 | $50.08 | $50.00 | $50.06 | $50.06 | 164,028 |
| 2024-11-04 | $50.06 | $50.06 | $50.00 | $50.05 | $50.05 | 58,564 |
| 2024-11-01 | $50.00 | $50.03 | $49.98 | $50.00 | $50.00 | 59,556 |
| 2024-10-31 | $49.98 | $50.04 | $49.98 | $49.99 | $49.99 | 151,713 |
| 2024-10-30 | $50.08 | $50.08 | $50.01 | $50.03 | $50.03 | 75,516 |
| 2024-10-29 | $50.22 | $50.27 | $50.19 | $50.23 | $50.01 | 121,539 |
| 2024-10-28 | $50.24 | $50.24 | $50.21 | $50.22 | $50.00 | 59,492 |
| 2024-10-25 | $50.26 | $50.26 | $50.21 | $50.23 | $50.01 | 58,654 |
| 2024-10-24 | $50.22 | $50.23 | $50.17 | $50.22 | $50.00 | 88,422 |
| 2024-10-23 | $50.18 | $50.18 | $50.14 | $50.17 | $49.95 | 64,665 |
| 2024-10-22 | $50.21 | $50.21 | $50.16 | $50.16 | $49.94 | 85,400 |
| 2024-10-21 | $50.20 | $50.20 | $50.15 | $50.17 | $49.95 | 113,634 |
| 2024-10-18 | $50.20 | $50.21 | $50.18 | $50.20 | $50.20 | 40,464 |
| 2024-10-17 | $50.20 | $50.20 | $50.16 | $50.17 | $50.17 | 114,092 |
| 2024-10-16 | $50.21 | $50.26 | $50.19 | $50.20 | $50.20 | 99,443 |
| 2024-10-15 | $50.25 | $50.25 | $50.16 | $50.18 | $50.18 | 69,650 |
| 2024-10-14 | $50.15 | $50.15 | $50.12 | $50.13 | $50.13 | 77,859 |
| 2024-10-11 | $50.14 | $50.19 | $50.12 | $50.16 | $50.16 | 358,297 |
| 2024-10-10 | $50.15 | $50.17 | $50.09 | $50.11 | $50.11 | 340,122 |
| 2024-10-09 | $50.18 | $50.18 | $50.14 | $50.16 | $50.16 | 82,836 |
| 2024-10-08 | $50.15 | $50.18 | $50.14 | $50.18 | $50.18 | 42,787 |
| 2024-10-07 | $50.18 | $50.18 | $50.14 | $50.17 | $50.17 | 67,622 |
| 2024-10-04 | $50.14 | $50.18 | $50.12 | $50.18 | $50.18 | 106,637 |
| 2024-10-03 | $50.24 | $50.24 | $50.21 | $50.22 | $50.22 | 93,951 |
| 2024-10-02 | $50.29 | $50.29 | $50.22 | $50.24 | $50.24 | 151,476 |
| 2024-10-01 | $50.23 | $50.26 | $50.20 | $50.24 | $50.24 | 78,674 |
| 2024-09-30 | $50.20 | $50.28 | $50.19 | $50.21 | $50.21 | 62,789 |
| 2024-09-27 | $50.17 | $50.23 | $50.16 | $50.20 | $50.20 | 72,083 |
| 2024-09-26 | $50.42 | $50.42 | $50.38 | $50.40 | $50.40 | 45,858 |
| 2024-09-25 | $50.36 | $50.40 | $50.36 | $50.39 | $50.39 | 51,788 |
| 2024-09-24 | $50.43 | $50.44 | $50.38 | $50.41 | $50.41 | 67,860 |
| 2024-09-23 | $50.38 | $50.41 | $50.35 | $50.40 | $50.40 | 99,923 |
| 2024-09-20 | $50.41 | $50.42 | $50.36 | $50.41 | $50.41 | 70,664 |
| 2024-09-19 | $50.49 | $50.49 | $50.33 | $50.41 | $50.41 | 159,633 |
| 2024-09-18 | $50.38 | $50.42 | $50.37 | $50.39 | $50.39 | 59,234 |
| 2024-09-17 | $50.42 | $50.42 | $50.37 | $50.38 | $50.38 | 82,070 |
| 2024-09-16 | $50.37 | $50.41 | $50.35 | $50.41 | $50.41 | 82,062 |
| 2024-09-13 | $50.35 | $50.37 | $50.32 | $50.37 | $50.37 | 56,820 |
| 2024-09-12 | $50.33 | $50.33 | $50.28 | $50.31 | $50.31 | 72,074 |
| 2024-09-11 | $50.38 | $50.38 | $50.32 | $50.34 | $50.34 | 51,194 |
| 2024-09-10 | $50.30 | $50.36 | $50.29 | $50.36 | $50.36 | 49,784 |
| 2024-09-09 | $50.27 | $50.31 | $50.27 | $50.31 | $50.31 | 69,212 |
| 2024-09-06 | $50.30 | $50.31 | $50.25 | $50.31 | $50.31 | 72,504 |
| 2024-09-05 | $50.29 | $50.29 | $50.22 | $50.27 | $50.27 | 118,272 |
| 2024-09-04 | $50.22 | $50.28 | $50.19 | $50.24 | $50.24 | 141,971 |
| 2024-09-03 | $50.14 | $50.18 | $50.14 | $50.18 | $50.18 | 243,471 |
| 2024-08-30 | $50.18 | $50.18 | $50.12 | $50.15 | $50.15 | 148,708 |
| 2024-08-29 | $50.25 | $50.25 | $50.13 | $50.16 | $50.16 | 115,333 |
| 2024-08-28 | $50.42 | $50.45 | $50.36 | $50.45 | $50.21 | 55,130 |
| 2024-08-27 | $50.39 | $50.39 | $50.35 | $50.37 | $50.12 | 42,341 |
| 2024-08-26 | $50.44 | $50.44 | $50.28 | $50.39 | $50.15 | 65,354 |
| 2024-08-23 | $50.32 | $50.38 | $50.31 | $50.37 | $50.13 | 59,222 |
| 2024-08-22 | $50.33 | $50.33 | $50.31 | $50.33 | $50.33 | 55,041 |
| 2024-08-21 | $50.30 | $50.36 | $50.28 | $50.35 | $50.35 | 46,386 |
| 2024-08-20 | $50.28 | $50.33 | $50.26 | $50.33 | $50.33 | 75,877 |
| 2024-08-19 | $50.28 | $50.31 | $50.28 | $50.30 | $50.30 | 82,052 |
| 2024-08-16 | $50.24 | $50.28 | $50.22 | $50.28 | $50.28 | 160,609 |
| 2024-08-15 | $50.20 | $50.25 | $50.20 | $50.25 | $50.25 | 65,474 |
| 2024-08-14 | $50.24 | $50.27 | $50.22 | $50.27 | $50.27 | 51,943 |
| 2024-08-13 | $50.21 | $50.25 | $50.21 | $50.25 | $50.25 | 78,540 |
| 2024-08-12 | $50.17 | $50.20 | $50.11 | $50.20 | $50.20 | 58,921 |
| 2024-08-09 | $50.44 | $50.44 | $50.13 | $50.18 | $50.18 | 39,157 |
| 2024-08-08 | $50.14 | $50.15 | $50.11 | $50.13 | $50.13 | 76,357 |
| 2024-08-07 | $50.18 | $50.20 | $50.11 | $50.15 | $50.15 | 64,330 |
| 2024-08-06 | $50.13 | $50.19 | $50.13 | $50.15 | $50.15 | 195,665 |
| 2024-08-05 | $50.18 | $50.25 | $50.15 | $50.17 | $50.17 | 124,010 |
| 2024-08-02 | $50.19 | $50.21 | $50.16 | $50.18 | $50.18 | 229,788 |
| 2024-08-01 | $50.10 | $50.14 | $49.86 | $50.12 | $50.12 | 79,600 |
| 2024-07-31 | $50.06 | $50.11 | $50.05 | $50.07 | $50.07 | 65,872 |
| 2024-07-30 | $50.03 | $50.05 | $50.00 | $50.05 | $50.05 | 65,885 |
| 2024-07-29 | $50.25 | $50.25 | $50.22 | $50.24 | $50.02 | 46,844 |
| 2024-07-26 | $50.14 | $50.21 | $50.14 | $50.19 | $49.97 | 70,836 |
| 2024-07-25 | $50.13 | $50.19 | $50.13 | $50.16 | $49.94 | 85,932 |
| 2024-07-24 | $50.18 | $50.19 | $50.12 | $50.15 | $49.93 | 53,314 |
| 2024-07-23 | $50.16 | $50.19 | $50.15 | $50.15 | $49.93 | 84,351 |
| 2024-07-22 | $50.19 | $50.19 | $50.13 | $50.14 | $49.92 | 53,518 |
| 2024-07-19 | $50.14 | $50.16 | $50.12 | $50.15 | $49.92 | 43,511 |
| 2024-07-18 | $50.14 | $50.16 | $50.12 | $50.13 | $49.91 | 64,835 |
| 2024-07-17 | $50.14 | $50.16 | $50.12 | $50.14 | $49.92 | 101,513 |
| 2024-07-16 | $50.13 | $50.16 | $50.10 | $50.14 | $49.92 | 107,040 |
| 2024-07-15 | $50.13 | $50.13 | $50.10 | $50.10 | $50.10 | 63,223 |
| 2024-07-12 | $50.10 | $50.13 | $50.08 | $50.11 | $50.11 | 57,817 |
| 2024-07-11 | $50.09 | $50.13 | $50.06 | $50.08 | $50.08 | 87,722 |
| 2024-07-10 | $50.03 | $50.05 | $50.02 | $50.05 | $50.05 | 212,700 |
| 2024-07-09 | $49.97 | $50.03 | $49.97 | $50.03 | $50.03 | 56,837 |
| 2024-07-08 | $50.04 | $50.05 | $50.01 | $50.05 | $50.05 | 116,557 |
| 2024-07-05 | $49.99 | $50.04 | $49.97 | $50.04 | $50.04 | 37,679 |
| 2024-07-03 | $49.94 | $49.97 | $49.94 | $49.96 | $49.96 | 31,621 |
| 2024-07-02 | $49.82 | $49.93 | $49.82 | $49.93 | $49.93 | 81,746 |
| 2024-07-01 | $49.94 | $49.94 | $49.82 | $49.88 | $49.88 | 178,362 |
| 2024-06-28 | $49.96 | $49.96 | $49.91 | $49.91 | $49.91 | 56,865 |
| 2024-06-27 | $49.93 | $49.94 | $49.92 | $49.94 | $49.94 | 50,124 |
| 2024-06-26 | $50.18 | $50.19 | $50.10 | $50.17 | $50.17 | 64,019 |
| 2024-06-25 | $50.20 | $50.20 | $50.15 | $50.18 | $50.18 | 57,104 |
| 2024-06-24 | $50.17 | $50.19 | $50.11 | $50.18 | $50.18 | 88,495 |
| 2024-06-21 | $50.14 | $50.18 | $50.10 | $50.18 | $50.18 | 39,005 |
| 2024-06-20 | $50.16 | $50.16 | $50.13 | $50.14 | $50.14 | 55,968 |
| 2024-06-18 | $50.15 | $50.16 | $50.13 | $50.15 | $50.15 | 84,637 |
| 2024-06-17 | $50.12 | $50.13 | $50.09 | $50.12 | $50.12 | 144,416 |
| 2024-06-14 | $50.08 | $50.14 | $50.08 | $50.12 | $50.12 | 303,853 |
| 2024-06-13 | $50.03 | $50.13 | $50.03 | $50.12 | $50.12 | 241,161 |
| 2024-06-12 | $50.10 | $50.12 | $50.05 | $50.05 | $50.05 | 230,868 |
| 2024-06-11 | $50.04 | $50.04 | $49.99 | $50.04 | $50.04 | 65,716 |
| 2024-06-10 | $50.00 | $50.00 | $49.96 | $49.98 | $49.98 | 79,569 |
| 2024-06-07 | $49.99 | $49.99 | $49.93 | $49.99 | $49.99 | 28,943 |
| 2024-06-06 | $49.95 | $50.04 | $49.95 | $49.99 | $49.99 | 63,132 |
| 2024-06-05 | $50.02 | $50.03 | $49.98 | $50.03 | $50.03 | 87,388 |
| 2024-06-04 | $49.91 | $50.00 | $49.91 | $49.99 | $49.99 | 143,954 |
| 2024-06-03 | $49.90 | $49.94 | $49.90 | $49.94 | $49.94 | 53,549 |
| 2024-05-31 | $49.90 | $49.90 | $49.88 | $49.90 | $49.90 | 48,824 |
| 2024-05-30 | $49.86 | $49.86 | $49.83 | $49.85 | $49.85 | 56,778 |
| 2024-05-29 | $50.07 | $50.07 | $50.03 | $50.05 | $49.83 | 32,310 |
| 2024-05-28 | $50.05 | $50.11 | $50.05 | $50.08 | $49.86 | 60,008 |
| 2024-05-24 | $50.10 | $50.10 | $50.03 | $50.08 | $49.86 | 76,325 |
| 2024-05-23 | $50.12 | $50.12 | $50.04 | $50.06 | $49.84 | 46,249 |
| 2024-05-22 | $50.06 | $50.08 | $50.03 | $50.08 | $49.85 | 326,520 |
| 2024-05-21 | $50.06 | $50.09 | $50.04 | $50.07 | $49.84 | 37,320 |
| 2024-05-20 | $50.03 | $50.04 | $50.03 | $50.04 | $49.82 | 60,725 |
| 2024-05-17 | $50.04 | $50.04 | $49.99 | $50.04 | $49.81 | 71,272 |
| 2024-05-16 | $49.95 | $50.04 | $49.95 | $50.02 | $49.80 | 89,513 |
| 2024-05-15 | $50.03 | $50.04 | $50.01 | $50.04 | $49.82 | 115,107 |
| 2024-05-14 | $49.98 | $49.99 | $49.95 | $49.99 | $49.77 | 55,718 |
| 2024-05-13 | $49.91 | $49.97 | $49.87 | $49.95 | $49.73 | 109,830 |
| 2024-05-10 | $49.98 | $49.98 | $49.93 | $49.96 | $49.73 | 77,263 |
| 2024-05-09 | $49.96 | $49.96 | $49.92 | $49.96 | $49.73 | 62,373 |
| 2024-05-08 | $49.94 | $49.94 | $49.88 | $49.92 | $49.70 | 66,510 |
| 2024-05-07 | $49.94 | $50.00 | $49.87 | $49.92 | $49.70 | 366,458 |
| 2024-05-06 | $49.92 | $49.92 | $49.88 | $49.92 | $49.70 | 73,011 |
| 2024-05-03 | $49.91 | $49.91 | $49.87 | $49.88 | $49.66 | 61,243 |
| 2024-05-02 | $49.79 | $49.84 | $49.77 | $49.84 | $49.62 | 50,283 |
| 2024-05-01 | $49.75 | $49.81 | $49.75 | $49.80 | $49.57 | 44,076 |
| 2024-04-30 | $49.74 | $49.76 | $49.74 | $49.75 | $49.52 | 84,599 |
| 2024-04-29 | $49.72 | $49.75 | $49.71 | $49.75 | $49.52 | 36,705 |
| 2024-04-26 | $49.74 | $49.74 | $49.70 | $49.72 | $49.49 | 65,678 |
| 2024-04-25 | $49.93 | $49.94 | $49.91 | $49.93 | $49.46 | 130,001 |
| 2024-04-24 | $49.99 | $49.99 | $49.92 | $49.94 | $49.47 | 43,856 |
| 2024-04-23 | $49.94 | $50.09 | $49.93 | $49.97 | $49.50 | 463,277 |
| 2024-04-22 | $49.93 | $49.94 | $49.91 | $49.94 | $49.47 | 122,005 |
| 2024-04-19 | $49.96 | $49.96 | $49.85 | $49.92 | $49.45 | 279,300 |
| 2024-04-18 | $49.94 | $49.94 | $49.89 | $49.92 | $49.45 | 65,640 |
| 2024-04-17 | $49.88 | $49.92 | $49.87 | $49.92 | $49.45 | 136,132 |
| 2024-04-16 | $49.88 | $49.88 | $49.81 | $49.85 | $49.38 | 217,694 |
| 2024-04-15 | $49.93 | $49.93 | $49.85 | $49.89 | $49.42 | 296,002 |
| 2024-04-12 | $49.90 | $49.94 | $49.89 | $49.93 | $49.93 | 96,932 |
| 2024-04-11 | $49.90 | $49.90 | $49.86 | $49.87 | $49.87 | 59,492 |
| 2024-04-10 | $49.90 | $49.90 | $49.85 | $49.86 | $49.86 | 65,596 |
| 2024-04-09 | $49.93 | $49.96 | $49.91 | $49.91 | $49.91 | 46,979 |
| 2024-04-08 | $49.91 | $49.92 | $49.90 | $49.91 | $49.91 | 37,718 |
| 2024-04-05 | $49.91 | $49.92 | $49.90 | $49.90 | $49.90 | 41,903 |
| 2024-04-04 | $49.90 | $49.92 | $49.88 | $49.92 | $49.92 | 35,189 |
| 2024-04-03 | $49.89 | $49.90 | $49.86 | $49.86 | $49.86 | 323,792 |
| 2024-04-02 | $49.93 | $49.95 | $49.87 | $49.89 | $49.89 | 636,844 |
| 2024-04-01 | $49.94 | $49.94 | $49.89 | $49.92 | $49.92 | 52,557 |
| 2024-03-28 | $49.90 | $49.97 | $49.90 | $49.97 | $49.97 | 57,430 |
| 2024-03-27 | $49.95 | $49.95 | $49.90 | $49.94 | $49.94 | 539,669 |
| 2024-03-26 | $49.93 | $49.93 | $49.85 | $49.91 | $49.91 | 66,771 |
| 2024-03-25 | $50.10 | $50.11 | $50.09 | $50.11 | $49.89 | 66,027 |
| 2024-03-22 | $50.09 | $50.12 | $50.09 | $50.11 | $49.89 | 59,322 |
| 2024-03-21 | $50.09 | $50.09 | $50.04 | $50.06 | $49.84 | 80,616 |
| 2024-03-20 | $50.00 | $50.06 | $50.00 | $50.06 | $49.84 | 34,840 |
| 2024-03-19 | $50.02 | $50.04 | $50.00 | $50.04 | $49.82 | 150,232 |
| 2024-03-18 | $50.02 | $50.10 | $50.00 | $50.06 | $50.06 | 186,617 |
| 2024-03-15 | $50.01 | $50.01 | $49.97 | $50.01 | $50.01 | 48,160 |
| 2024-03-14 | $50.03 | $50.03 | $49.96 | $50.01 | $50.01 | 43,268 |
| 2024-03-13 | $50.05 | $50.05 | $50.01 | $50.03 | $50.03 | 399,826 |
| 2024-03-12 | $50.08 | $50.08 | $50.02 | $50.05 | $50.05 | 50,586 |
| 2024-03-11 | $50.01 | $50.06 | $50.01 | $50.05 | $50.05 | 57,189 |
| 2024-03-08 | $50.07 | $50.07 | $50.03 | $50.07 | $50.07 | 56,068 |
| 2024-03-07 | $50.06 | $50.06 | $50.01 | $50.03 | $50.03 | 71,029 |
| 2024-03-06 | $50.00 | $50.02 | $49.99 | $50.02 | $50.02 | 57,087 |
| 2024-03-05 | $49.98 | $50.00 | $49.94 | $50.00 | $50.00 | 70,560 |
| 2024-03-04 | $49.95 | $49.96 | $49.91 | $49.96 | $49.96 | 56,561 |
| 2024-03-01 | $49.92 | $49.96 | $49.89 | $49.95 | $49.95 | 84,464 |
| 2024-02-29 | $49.93 | $49.93 | $49.87 | $49.91 | $49.91 | 75,775 |
| 2024-02-28 | $49.88 | $49.90 | $49.86 | $49.90 | $49.90 | 67,356 |
| 2024-02-27 | $49.88 | $49.88 | $49.83 | $49.86 | $49.86 | 43,393 |
| 2024-02-26 | $50.08 | $50.10 | $50.06 | $50.09 | $49.86 | 112,681 |
| 2024-02-23 | $50.03 | $50.08 | $50.02 | $50.07 | $49.84 | 81,311 |
| 2024-02-22 | $50.04 | $50.05 | $50.01 | $50.02 | $49.79 | 41,356 |
| 2024-02-21 | $50.04 | $50.05 | $50.02 | $50.04 | $49.81 | 38,135 |
| 2024-02-20 | $50.02 | $50.04 | $50.01 | $50.03 | $49.79 | 38,115 |
| 2024-02-16 | $50.01 | $50.01 | $49.92 | $50.01 | $49.78 | 77,965 |
| 2024-02-15 | $49.98 | $50.01 | $49.96 | $49.99 | $49.75 | 40,378 |
| 2024-02-14 | $49.97 | $49.98 | $49.92 | $49.97 | $49.74 | 57,668 |
| 2024-02-13 | $49.98 | $49.98 | $49.93 | $49.94 | $49.70 | 68,923 |
| 2024-02-12 | $50.03 | $50.03 | $49.95 | $49.98 | $49.74 | 71,512 |
| 2024-02-09 | $50.02 | $50.02 | $49.93 | $50.00 | $49.77 | 92,935 |
| 2024-02-08 | $49.96 | $49.98 | $49.93 | $49.98 | $49.75 | 125,732 |
| 2024-02-07 | $50.00 | $50.00 | $49.93 | $49.94 | $49.71 | 74,656 |
| 2024-02-06 | $49.95 | $50.00 | $49.91 | $49.97 | $49.74 | 175,262 |
| 2024-02-05 | $49.94 | $49.94 | $49.89 | $49.91 | $49.68 | 50,969 |
| 2024-02-02 | $49.99 | $49.99 | $49.92 | $49.94 | $49.94 | 69,815 |
| 2024-02-01 | $49.99 | $50.03 | $49.96 | $49.97 | $49.97 | 41,683 |
| 2024-01-31 | $50.04 | $50.04 | $49.93 | $49.95 | $49.95 | 86,481 |
| 2024-01-30 | $49.94 | $49.94 | $49.87 | $49.93 | $49.93 | 61,953 |
| 2024-01-29 | $49.90 | $49.98 | $49.83 | $49.91 | $49.91 | 51,685 |
| 2024-01-26 | $50.03 | $50.07 | $50.02 | $50.07 | $49.84 | 60,586 |
| 2024-01-25 | $50.03 | $50.07 | $50.02 | $50.06 | $49.83 | 40,817 |
| 2024-01-24 | $50.04 | $50.06 | $49.99 | $50.00 | $50.00 | 55,559 |
| 2024-01-23 | $50.05 | $50.05 | $50.00 | $50.02 | $50.02 | 50,396 |
| 2024-01-22 | $50.06 | $50.06 | $50.00 | $50.04 | $50.04 | 65,893 |
| 2024-01-19 | $49.99 | $50.01 | $49.95 | $50.00 | $50.00 | 43,240 |
| 2024-01-18 | $50.03 | $50.03 | $49.96 | $49.99 | $49.99 | 42,285 |
| 2024-01-17 | $49.88 | $50.00 | $49.88 | $49.98 | $49.98 | 53,490 |
| 2024-01-16 | $50.00 | $50.02 | $49.94 | $49.99 | $49.99 | 83,463 |
| 2024-01-12 | $49.95 | $50.04 | $49.95 | $50.04 | $50.04 | 32,021 |
| 2024-01-11 | $49.80 | $50.00 | $49.80 | $50.00 | $50.00 | 68,215 |
| 2024-01-10 | $49.90 | $49.97 | $49.90 | $49.94 | $49.94 | 42,980 |
| 2024-01-09 | $50.01 | $50.01 | $49.92 | $49.95 | $49.95 | 79,042 |
| 2024-01-08 | $49.94 | $49.95 | $49.89 | $49.92 | $49.92 | 32,373 |
| 2024-01-05 | $49.71 | $49.92 | $49.71 | $49.89 | $49.89 | 48,546 |
| 2024-01-04 | $49.86 | $49.91 | $49.86 | $49.90 | $49.90 | 37,639 |
| 2024-01-03 | $49.85 | $49.91 | $49.85 | $49.91 | $49.91 | 51,658 |
| 2024-01-02 | $49.80 | $49.91 | $49.80 | $49.86 | $49.86 | 38,024 |
| 2023-12-29 | $49.88 | $49.92 | $49.87 | $49.90 | $49.90 | 40,805 |
| 2023-12-28 | $49.92 | $49.93 | $49.87 | $49.89 | $49.89 | 32,468 |
| 2023-12-27 | $50.10 | $50.10 | $49.85 | $49.86 | $49.86 | 47,624 |
| 2023-12-26 | $50.15 | $50.15 | $50.06 | $50.10 | $49.86 | 35,231 |
| 2023-12-22 | $50.25 | $50.25 | $50.06 | $50.09 | $50.09 | 45,463 |
| 2023-12-21 | $50.13 | $50.13 | $50.00 | $50.05 | $50.05 | 51,559 |
| 2023-12-20 | $49.96 | $50.05 | $49.96 | $50.05 | $50.05 | 93,703 |
| 2023-12-19 | $49.99 | $50.01 | $49.96 | $49.99 | $49.99 | 91,047 |
| 2023-12-18 | $50.03 | $50.03 | $49.96 | $49.99 | $49.99 | 78,793 |
| 2023-12-15 | $50.08 | $50.08 | $49.93 | $50.00 | $50.00 | 75,889 |
| 2023-12-14 | $49.88 | $49.99 | $49.88 | $49.99 | $49.99 | 90,123 |
| 2023-12-13 | $49.81 | $49.97 | $49.81 | $49.92 | $49.92 | 92,497 |
| 2023-12-12 | $49.75 | $49.82 | $49.75 | $49.81 | $49.81 | 53,905 |
| 2023-12-11 | $49.65 | $49.82 | $49.65 | $49.79 | $49.79 | 291,075 |
| 2023-12-08 | $50.06 | $50.06 | $49.74 | $49.76 | $49.76 | 41,881 |
| 2023-12-07 | $49.81 | $49.84 | $49.74 | $49.82 | $49.82 | 357,266 |
| 2023-12-06 | $49.97 | $49.97 | $49.77 | $49.81 | $49.81 | 238,626 |
| 2023-12-05 | $49.79 | $49.79 | $49.73 | $49.77 | $49.77 | 117,012 |
| 2023-12-04 | $49.70 | $49.73 | $49.65 | $49.71 | $49.71 | 51,745 |
| 2023-12-01 | $49.61 | $49.72 | $49.61 | $49.70 | $49.70 | 56,727 |
| 2023-11-30 | $49.66 | $49.67 | $49.61 | $49.62 | $49.62 | 42,538 |
| 2023-11-29 | $49.71 | $49.71 | $49.60 | $49.66 | $49.66 | 148,471 |
| 2023-11-28 | $49.77 | $49.77 | $49.59 | $49.61 | $49.61 | 49,200 |
| 2023-11-27 | $49.75 | $49.83 | $49.70 | $49.77 | $49.53 | 120,046 |
| 2023-11-24 | $49.79 | $49.80 | $49.73 | $49.77 | $49.53 | 11,751 |
| 2023-11-22 | $49.99 | $49.99 | $49.75 | $49.79 | $49.79 | 23,841 |
| 2023-11-21 | $50.06 | $50.06 | $49.72 | $49.75 | $49.75 | 40,835 |
| 2023-11-20 | $49.51 | $49.75 | $49.51 | $49.73 | $49.73 | 63,090 |
| 2023-11-17 | $49.99 | $49.99 | $49.68 | $49.71 | $49.71 | 38,247 |
| 2023-11-16 | $49.85 | $49.85 | $49.66 | $49.74 | $49.74 | 63,235 |
| 2023-11-15 | $49.85 | $49.85 | $49.66 | $49.68 | $49.68 | 48,143 |
| 2023-11-14 | $49.74 | $49.74 | $49.65 | $49.71 | $49.71 | 73,675 |
| 2023-11-13 | $49.70 | $49.70 | $49.56 | $49.61 | $49.61 | 69,590 |
| 2023-11-10 | $49.66 | $49.66 | $49.56 | $49.60 | $49.60 | 41,318 |
| 2023-11-09 | $49.60 | $49.63 | $49.58 | $49.62 | $49.62 | 22,056 |
| 2023-11-08 | $49.68 | $49.68 | $49.57 | $49.63 | $49.63 | 47,523 |
| 2023-11-07 | $49.59 | $49.62 | $49.54 | $49.59 | $49.59 | 40,932 |
| 2023-11-06 | $49.70 | $49.70 | $49.54 | $49.55 | $49.55 | 25,504 |
| 2023-11-03 | $49.54 | $49.61 | $49.52 | $49.61 | $49.61 | 25,246 |
| 2023-11-02 | $49.47 | $49.57 | $49.47 | $49.54 | $49.54 | 37,012 |
| 2023-11-01 | $49.45 | $49.49 | $49.36 | $49.49 | $49.49 | 70,857 |
| 2023-10-31 | $49.30 | $49.43 | $49.30 | $49.37 | $49.37 | 54,519 |
| 2023-10-30 | $49.38 | $49.40 | $49.34 | $49.39 | $49.39 | 72,008 |
| 2023-10-27 | $49.51 | $49.65 | $49.34 | $49.42 | $49.42 | 46,172 |
| 2023-10-26 | $49.54 | $49.64 | $49.54 | $49.63 | $49.40 | 22,218 |
| 2023-10-25 | $50.00 | $50.00 | $49.52 | $49.55 | $49.31 | 22,019 |
| 2023-10-24 | $49.76 | $49.76 | $49.54 | $49.60 | $49.37 | 45,956 |
| 2023-10-23 | $49.61 | $49.61 | $49.51 | $49.61 | $49.38 | 31,619 |
| 2023-10-20 | $49.43 | $49.55 | $49.43 | $49.55 | $49.32 | 40,665 |
| 2023-10-19 | $49.51 | $49.60 | $49.47 | $49.53 | $49.29 | 35,570 |
| 2023-10-18 | $49.47 | $49.63 | $49.47 | $49.52 | $49.29 | 45,934 |
| 2023-10-17 | $49.50 | $49.55 | $49.49 | $49.54 | $49.31 | 25,852 |
| 2023-10-16 | $49.55 | $49.60 | $49.53 | $49.58 | $49.35 | 30,361 |
| 2023-10-13 | $49.58 | $49.63 | $49.58 | $49.63 | $49.40 | 21,600 |
| 2023-10-12 | $49.58 | $49.61 | $49.54 | $49.57 | $49.34 | 16,617 |
| 2023-10-11 | $49.96 | $49.96 | $49.56 | $49.66 | $49.43 | 51,503 |
| 2023-10-10 | $49.47 | $49.58 | $49.47 | $49.54 | $49.31 | 34,412 |
| 2023-10-09 | $49.47 | $49.52 | $49.47 | $49.52 | $49.28 | 16,238 |
| 2023-10-06 | $49.43 | $49.53 | $49.38 | $49.50 | $49.27 | 35,196 |
| 2023-10-05 | $49.49 | $49.53 | $49.48 | $49.49 | $49.26 | 52,810 |
| 2023-10-04 | $49.45 | $49.49 | $49.42 | $49.46 | $49.46 | 29,121 |
| 2023-10-03 | $49.45 | $49.51 | $49.40 | $49.43 | $49.43 | 186,847 |
| 2023-10-02 | $49.49 | $49.51 | $49.45 | $49.47 | $49.47 | 43,947 |
| 2023-09-29 | $49.56 | $49.56 | $49.51 | $49.54 | $49.54 | 34,262 |
| 2023-09-28 | $49.48 | $49.53 | $49.45 | $49.52 | $49.52 | 21,363 |
| 2023-09-27 | $49.61 | $49.61 | $49.47 | $49.51 | $49.51 | 42,792 |
| 2023-09-26 | $49.80 | $49.80 | $49.71 | $49.73 | $49.50 | 55,818 |
| 2023-09-25 | $49.77 | $49.77 | $49.73 | $49.73 | $49.50 | 31,367 |
| 2023-09-22 | $49.72 | $49.73 | $49.72 | $49.73 | $49.50 | 17,166 |
| 2023-09-21 | $49.72 | $49.74 | $49.70 | $49.74 | $49.51 | 32,204 |
| 2023-09-20 | $49.76 | $49.79 | $49.73 | $49.74 | $49.51 | 23,829 |
| 2023-09-19 | $49.76 | $49.76 | $49.74 | $49.76 | $49.53 | 6,926 |
| 2023-09-18 | $49.68 | $49.76 | $49.68 | $49.76 | $49.53 | 19,434 |
| 2023-09-15 | $49.69 | $49.75 | $49.69 | $49.74 | $49.51 | 16,713 |
| 2023-09-14 | $49.84 | $49.84 | $49.73 | $49.75 | $49.52 | 21,589 |
| 2023-09-13 | $49.70 | $49.75 | $49.69 | $49.74 | $49.51 | 17,375 |
| 2023-09-12 | $49.74 | $49.74 | $49.70 | $49.74 | $49.51 | 44,932 |
| 2023-09-11 | $49.71 | $49.73 | $49.71 | $49.72 | $49.49 | 40,818 |
| 2023-09-08 | $49.71 | $49.72 | $49.67 | $49.71 | $49.71 | 39,599 |
| 2023-09-07 | $49.65 | $49.71 | $49.65 | $49.70 | $49.70 | 20,035 |
| 2023-09-06 | $49.63 | $49.69 | $49.63 | $49.65 | $49.65 | 29,553 |
| 2023-09-05 | $49.64 | $49.70 | $49.64 | $49.70 | $49.70 | 24,651 |
| 2023-09-01 | $49.72 | $49.73 | $49.67 | $49.71 | $49.71 | 258,140 |
| 2023-08-31 | $49.61 | $49.73 | $49.61 | $49.73 | $49.73 | 28,068 |
| 2023-08-30 | $49.66 | $49.71 | $49.61 | $49.67 | $49.67 | 50,947 |
| 2023-08-29 | $49.76 | $49.76 | $49.64 | $49.70 | $49.70 | 17,899 |
| 2023-08-28 | $49.91 | $49.91 | $49.84 | $49.86 | $49.62 | 21,800 |
| 2023-08-25 | $49.93 | $49.93 | $49.84 | $49.84 | $49.60 | 28,257 |
| 2023-08-24 | $49.81 | $49.85 | $49.81 | $49.84 | $49.60 | 13,397 |
| 2023-08-23 | $49.83 | $49.84 | $49.82 | $49.82 | $49.58 | 37,187 |
| 2023-08-22 | $49.76 | $49.82 | $49.72 | $49.81 | $49.57 | 113,057 |
| 2023-08-21 | $49.81 | $49.81 | $49.73 | $49.76 | $49.52 | 21,725 |
| 2023-08-18 | $49.71 | $49.80 | $49.71 | $49.80 | $49.56 | 19,243 |
| 2023-08-17 | $49.67 | $49.77 | $49.67 | $49.76 | $49.52 | 23,576 |
| 2023-08-16 | $49.74 | $49.81 | $49.74 | $49.75 | $49.51 | 33,749 |
| 2023-08-15 | $49.67 | $49.80 | $49.67 | $49.75 | $49.51 | 25,890 |
| 2023-08-14 | $49.79 | $49.79 | $49.75 | $49.77 | $49.53 | 19,173 |
| 2023-08-11 | $49.91 | $49.91 | $49.72 | $49.75 | $49.75 | 32,060 |
| 2023-08-10 | $49.82 | $49.83 | $49.81 | $49.82 | $49.82 | 16,248 |
| 2023-08-09 | $49.78 | $49.85 | $49.76 | $49.82 | $49.82 | 20,282 |
| 2023-08-08 | $49.83 | $49.83 | $49.78 | $49.80 | $49.80 | 42,577 |
| 2023-08-07 | $49.70 | $49.77 | $49.70 | $49.76 | $49.76 | 21,119 |
| 2023-08-04 | $49.74 | $49.78 | $49.73 | $49.76 | $49.76 | 30,801 |
| 2023-08-03 | $49.73 | $49.73 | $49.67 | $49.69 | $49.69 | 18,804 |
| 2023-08-02 | $49.75 | $49.76 | $49.75 | $49.76 | $49.76 | 36,507 |
| 2023-08-01 | $49.83 | $49.83 | $49.75 | $49.76 | $49.76 | 45,393 |
| 2023-07-31 | $49.82 | $49.82 | $49.77 | $49.79 | $49.79 | 23,737 |
| 2023-07-28 | $49.72 | $49.76 | $49.71 | $49.76 | $49.76 | 106,498 |
| 2023-07-27 | $49.76 | $49.77 | $49.69 | $49.72 | $49.72 | 22,657 |
| 2023-07-26 | $49.93 | $49.99 | $49.93 | $49.98 | $49.77 | 44,370 |
| 2023-07-25 | $49.93 | $49.95 | $49.92 | $49.94 | $49.73 | 14,426 |
| 2023-07-24 | $49.96 | $49.96 | $49.91 | $49.94 | $49.73 | 7,695 |
| 2023-07-21 | $49.95 | $49.96 | $49.90 | $49.94 | $49.73 | 20,087 |
| 2023-07-20 | $49.96 | $49.98 | $49.91 | $49.93 | $49.72 | 17,791 |
| 2023-07-19 | $49.92 | $49.96 | $49.91 | $49.94 | $49.74 | 15,123 |
| 2023-07-18 | $50.01 | $50.01 | $49.91 | $49.94 | $49.73 | 25,298 |
| 2023-07-17 | $49.92 | $49.92 | $49.89 | $49.92 | $49.71 | 22,067 |
| 2023-07-14 | $49.90 | $49.92 | $49.85 | $49.89 | $49.89 | 21,294 |
| 2023-07-13 | $49.83 | $49.92 | $49.83 | $49.90 | $49.90 | 13,205 |
| 2023-07-12 | $49.81 | $49.86 | $49.80 | $49.82 | $49.82 | 37,180 |
| 2023-07-11 | $49.76 | $49.80 | $49.71 | $49.79 | $49.79 | 10,302 |
| 2023-07-10 | $49.74 | $49.77 | $49.67 | $49.72 | $49.72 | 18,858 |
| 2023-07-07 | $49.75 | $49.76 | $49.72 | $49.73 | $49.73 | 17,632 |
| 2023-07-06 | $49.73 | $49.79 | $49.72 | $49.75 | $49.75 | 19,242 |
| 2023-07-05 | $49.81 | $49.85 | $49.76 | $49.78 | $49.78 | 34,963 |
| 2023-07-03 | $49.79 | $49.83 | $49.75 | $49.77 | $49.77 | 20,378 |
| 2023-06-30 | $49.75 | $49.81 | $49.73 | $49.81 | $49.81 | 18,682 |
| 2023-06-29 | $49.75 | $49.77 | $49.72 | $49.73 | $49.73 | 12,479 |
| 2023-06-28 | $49.94 | $49.94 | $49.74 | $49.77 | $49.77 | 30,290 |
| 2023-06-27 | $49.97 | $50.05 | $49.95 | $49.95 | $49.72 | 38,222 |
| 2023-06-26 | $49.93 | $49.98 | $49.91 | $49.95 | $49.72 | 18,102 |
| 2023-06-23 | $49.85 | $49.98 | $49.85 | $49.98 | $49.75 | 57,683 |
| 2023-06-22 | $49.91 | $49.98 | $49.91 | $49.98 | $49.75 | 16,824 |
| 2023-06-21 | $49.96 | $49.98 | $49.93 | $49.96 | $49.73 | 4,575 |
| 2023-06-20 | $49.92 | $49.96 | $49.92 | $49.93 | $49.93 | 21,312 |
| 2023-06-16 | $49.83 | $49.96 | $49.83 | $49.96 | $49.96 | 30,519 |
| 2023-06-15 | $49.89 | $49.93 | $49.87 | $49.91 | $49.91 | 27,380 |
| 2023-06-14 | $49.80 | $49.90 | $49.80 | $49.85 | $49.85 | 10,662 |
| 2023-06-13 | $50.18 | $50.18 | $49.85 | $49.88 | $49.88 | 18,250 |
| 2023-06-12 | $49.83 | $49.89 | $49.83 | $49.88 | $49.88 | 27,374 |
| 2023-06-09 | $49.85 | $49.86 | $49.81 | $49.84 | $49.84 | 25,826 |
| 2023-06-08 | $49.85 | $49.87 | $49.83 | $49.87 | $49.87 | 13,865 |
| 2023-06-07 | $49.87 | $49.88 | $49.79 | $49.85 | $49.85 | 11,997 |
| 2023-06-06 | $49.77 | $50.22 | $49.77 | $49.88 | $49.88 | 139,140 |
| 2023-06-05 | $49.85 | $49.85 | $49.80 | $49.83 | $49.83 | 16,885 |
| 2023-06-02 | $49.93 | $49.93 | $49.78 | $49.81 | $49.81 | 18,353 |
| 2023-06-01 | $49.77 | $49.84 | $49.77 | $49.82 | $49.82 | 31,670 |
| 2023-05-31 | $49.61 | $49.78 | $49.61 | $49.76 | $49.76 | 103,302 |
| 2023-05-30 | $49.65 | $49.77 | $49.65 | $49.75 | $49.75 | 14,144 |
| 2023-05-26 | $49.62 | $49.71 | $49.62 | $49.67 | $49.67 | 178,946 |
| 2023-05-25 | $49.91 | $49.93 | $49.89 | $49.92 | $49.92 | 8,274 |
| 2023-05-24 | $50.02 | $50.02 | $49.87 | $49.92 | $49.92 | 23,970 |
| 2023-05-23 | $49.91 | $49.94 | $49.86 | $49.93 | $49.93 | 9,658 |
| 2023-05-22 | $49.94 | $49.94 | $49.88 | $49.90 | $49.90 | 17,883 |
| 2023-05-19 | $49.90 | $49.91 | $49.87 | $49.87 | $49.87 | 10,288 |
| 2023-05-18 | $49.92 | $49.92 | $49.86 | $49.90 | $49.90 | 8,734 |
| 2023-05-17 | $49.90 | $49.92 | $49.85 | $49.92 | $49.92 | 15,575 |
| 2023-05-16 | $49.84 | $49.91 | $49.84 | $49.90 | $49.90 | 22,046 |
| 2023-05-15 | $49.91 | $49.91 | $49.87 | $49.89 | $49.89 | 15,721 |
| 2023-05-12 | $49.90 | $49.95 | $49.90 | $49.92 | $49.92 | 13,498 |
| 2023-05-11 | $49.86 | $49.92 | $49.86 | $49.90 | $49.90 | 32,546 |
| 2023-05-10 | $49.76 | $49.92 | $49.76 | $49.92 | $49.92 | 50,046 |
| 2023-05-09 | $49.94 | $49.94 | $49.82 | $49.84 | $49.84 | 19,123 |
| 2023-05-08 | $49.86 | $49.90 | $49.81 | $49.87 | $49.87 | 15,255 |
| 2023-05-05 | $49.81 | $49.88 | $49.81 | $49.86 | $49.86 | 14,087 |
| 2023-05-04 | $49.99 | $49.99 | $49.83 | $49.88 | $49.88 | 11,130 |
| 2023-05-03 | $49.78 | $49.87 | $49.78 | $49.84 | $49.84 | 14,367 |
| 2023-05-02 | $49.73 | $49.82 | $49.73 | $49.80 | $49.80 | 13,169 |
| 2023-05-01 | $49.89 | $49.89 | $49.73 | $49.76 | $49.76 | 13,689 |
| 2023-04-28 | $49.79 | $49.79 | $49.74 | $49.77 | $49.77 | 9,186 |
| 2023-04-27 | $49.73 | $49.77 | $49.73 | $49.76 | $49.76 | 12,101 |
| 2023-04-26 | $49.74 | $49.75 | $49.72 | $49.74 | $49.74 | 9,217 |
| 2023-04-25 | $49.87 | $49.93 | $49.87 | $49.92 | $49.70 | 13,634 |
| 2023-04-24 | $50.04 | $50.04 | $49.83 | $49.88 | $49.66 | 16,321 |
| 2023-04-21 | $49.79 | $49.88 | $49.79 | $49.86 | $49.86 | 16,893 |
| 2023-04-20 | $49.81 | $49.87 | $49.79 | $49.83 | $49.83 | 25,390 |
| 2023-04-19 | $49.81 | $49.84 | $49.79 | $49.84 | $49.84 | 14,841 |
| 2023-04-18 | $49.77 | $49.84 | $49.77 | $49.78 | $49.78 | 14,376 |
| 2023-04-17 | $50.00 | $50.00 | $49.76 | $49.81 | $49.81 | 36,327 |
| 2023-04-14 | $49.85 | $49.85 | $49.80 | $49.81 | $49.81 | 17,559 |
| 2023-04-13 | $49.83 | $49.88 | $49.79 | $49.85 | $49.85 | 30,814 |
| 2023-04-12 | $49.78 | $49.79 | $49.75 | $49.79 | $49.79 | 7,359 |
| 2023-04-11 | $49.70 | $49.79 | $49.70 | $49.76 | $49.76 | 34,114 |
| 2023-04-10 | $49.74 | $49.75 | $49.70 | $49.72 | $49.72 | 20,217 |
| 2023-04-06 | $49.79 | $49.79 | $49.77 | $49.77 | $49.77 | 6,969 |
| 2023-04-05 | $49.82 | $49.82 | $49.77 | $49.79 | $49.79 | 13,293 |
| 2023-04-04 | $49.65 | $49.75 | $49.65 | $49.72 | $49.72 | 16,905 |
| 2023-04-03 | $49.64 | $49.70 | $49.63 | $49.68 | $49.68 | 20,163 |
| 2023-03-31 | $49.75 | $49.75 | $49.58 | $49.64 | $49.64 | 19,442 |
| 2023-03-30 | $49.62 | $49.62 | $49.54 | $49.57 | $49.57 | 54,333 |
| 2023-03-29 | $49.62 | $49.72 | $49.52 | $49.59 | $49.59 | 27,512 |
| 2023-03-28 | $49.79 | $49.80 | $49.71 | $49.74 | $49.55 | 46,359 |
| 2023-03-27 | $49.83 | $49.97 | $49.74 | $49.80 | $49.61 | 17,963 |
| 2023-03-24 | $49.90 | $49.90 | $49.80 | $49.83 | $49.64 | 13,201 |
| 2023-03-23 | $49.73 | $49.82 | $49.73 | $49.82 | $49.63 | 9,901 |
| 2023-03-22 | $49.69 | $49.75 | $49.60 | $49.74 | $49.55 | 11,916 |
| 2023-03-21 | $49.65 | $49.68 | $49.59 | $49.60 | $49.41 | 15,794 |
| 2023-03-20 | $49.55 | $49.77 | $49.55 | $49.68 | $49.49 | 23,715 |
| 2023-03-17 | $49.69 | $49.76 | $49.65 | $49.70 | $49.51 | 33,125 |
| 2023-03-16 | $49.70 | $49.80 | $49.70 | $49.72 | $49.53 | 18,243 |
| 2023-03-15 | $49.96 | $49.98 | $49.78 | $49.80 | $49.61 | 17,404 |
| 2023-03-14 | $50.39 | $50.39 | $49.83 | $49.86 | $49.67 | 18,524 |
| 2023-03-13 | $49.93 | $50.06 | $49.85 | $49.94 | $49.75 | 37,348 |
| 2023-03-10 | $49.81 | $49.84 | $49.78 | $49.83 | $49.63 | 15,101 |
| 2023-03-09 | $49.74 | $49.78 | $49.74 | $49.76 | $49.57 | 7,122 |
| 2023-03-08 | $49.73 | $49.76 | $49.73 | $49.75 | $49.56 | 19,325 |
| 2023-03-07 | $49.70 | $49.73 | $49.70 | $49.72 | $49.72 | 14,807 |
| 2023-03-06 | $49.65 | $49.68 | $49.65 | $49.68 | $49.68 | 23,985 |
| 2023-03-03 | $49.68 | $49.70 | $49.66 | $49.67 | $49.67 | 16,121 |
| 2023-03-02 | $49.61 | $49.71 | $49.61 | $49.68 | $49.68 | 29,948 |
| 2023-03-01 | $49.70 | $49.71 | $49.64 | $49.70 | $49.70 | 49,942 |
| 2023-02-28 | $49.63 | $49.71 | $49.63 | $49.70 | $49.70 | 8,785 |
| 2023-02-27 | $49.70 | $49.70 | $49.64 | $49.66 | $49.66 | 21,457 |
| 2023-02-24 | $49.64 | $49.67 | $49.62 | $49.67 | $49.67 | 20,533 |
| 2023-02-23 | $49.89 | $49.94 | $49.87 | $49.92 | $49.71 | 8,274 |
| 2023-02-22 | $49.86 | $49.87 | $49.83 | $49.86 | $49.65 | 8,819 |
| 2023-02-21 | $49.95 | $49.95 | $49.84 | $49.86 | $49.86 | 13,438 |
| 2023-02-17 | $49.85 | $49.90 | $49.85 | $49.88 | $49.88 | 5,715 |
| 2023-02-16 | $49.87 | $49.88 | $49.83 | $49.84 | $49.84 | 9,536 |
| 2023-02-15 | $49.93 | $49.93 | $49.82 | $49.85 | $49.85 | 5,732 |
| 2023-02-14 | $49.90 | $49.91 | $49.85 | $49.89 | $49.89 | 15,842 |
| 2023-02-13 | $49.96 | $49.96 | $49.85 | $49.92 | $49.92 | 27,014 |
| 2023-02-10 | $50.00 | $50.00 | $49.85 | $49.85 | $49.85 | 6,947 |
| 2023-02-09 | $49.96 | $49.96 | $49.83 | $49.85 | $49.85 | 12,575 |
| 2023-02-08 | $49.84 | $49.87 | $49.83 | $49.87 | $49.87 | 14,810 |
| 2023-02-07 | $49.87 | $49.88 | $49.85 | $49.87 | $49.87 | 31,185 |
| 2023-02-06 | $49.88 | $49.89 | $49.88 | $49.89 | $49.89 | 8,459 |
| 2023-02-03 | $49.79 | $49.90 | $49.79 | $49.88 | $49.88 | 11,410 |
| 2023-02-02 | $49.88 | $49.90 | $49.87 | $49.88 | $49.88 | 26,820 |
| 2023-02-01 | $49.82 | $49.91 | $49.82 | $49.90 | $49.90 | 28,858 |
| 2023-01-31 | $49.83 | $49.87 | $49.81 | $49.84 | $49.84 | 20,069 |
| 2023-01-30 | $49.82 | $49.82 | $49.80 | $49.81 | $49.81 | 24,681 |
| 2023-01-27 | $49.86 | $49.86 | $49.77 | $49.81 | $49.81 | 76,224 |
| 2023-01-26 | $50.01 | $50.03 | $49.97 | $49.97 | $49.79 | 4,085 |
| 2023-01-25 | $49.92 | $49.95 | $49.92 | $49.94 | $49.76 | 10,538 |
| 2023-01-24 | $49.86 | $49.92 | $49.86 | $49.92 | $49.74 | 8,529 |
| 2023-01-23 | $49.95 | $49.95 | $49.85 | $49.90 | $49.72 | 6,696 |
| 2023-01-20 | $49.95 | $49.95 | $49.86 | $49.91 | $49.91 | 19,166 |
| 2023-01-19 | $49.91 | $49.94 | $49.90 | $49.94 | $49.94 | 14,772 |
| 2023-01-18 | $49.90 | $49.95 | $49.85 | $49.95 | $49.95 | 45,193 |
| 2023-01-17 | $49.84 | $49.93 | $49.80 | $49.80 | $49.80 | 14,650 |
| 2023-01-13 | $49.83 | $49.87 | $49.79 | $49.85 | $49.85 | 26,219 |
| 2023-01-12 | $49.73 | $49.82 | $49.73 | $49.82 | $49.82 | 12,914 |
| 2023-01-11 | $49.69 | $49.70 | $49.69 | $49.70 | $49.70 | 25,586 |
| 2023-01-10 | $49.70 | $49.71 | $49.69 | $49.69 | $49.69 | 10,204 |
| 2023-01-09 | $49.70 | $49.70 | $49.61 | $49.70 | $49.70 | 19,168 |
| 2023-01-06 | $49.58 | $49.68 | $49.57 | $49.67 | $49.67 | 13,249 |
| 2023-01-05 | $49.52 | $49.56 | $49.52 | $49.56 | $49.56 | 11,307 |
| 2023-01-04 | $49.46 | $49.52 | $49.46 | $49.52 | $49.52 | 7,096 |
| 2023-01-03 | $49.48 | $49.50 | $49.44 | $49.47 | $49.47 | 16,017 |
| 2022-12-30 | $49.54 | $49.54 | $49.41 | $49.48 | $49.48 | 32,879 |
| 2022-12-29 | $49.41 | $49.48 | $49.41 | $49.48 | $49.48 | 22,296 |
| 2022-12-28 | $49.36 | $49.41 | $49.36 | $49.38 | $49.38 | 17,243 |
| 2022-12-27 | $49.66 | $49.66 | $49.58 | $49.60 | $49.38 | 11,436 |
| 2022-12-23 | $49.62 | $49.65 | $49.61 | $49.63 | $49.41 | 10,762 |
| 2022-12-22 | $49.65 | $49.73 | $49.63 | $49.68 | $49.46 | 65,480 |
| 2022-12-21 | $49.62 | $49.70 | $49.62 | $49.66 | $49.44 | 11,863 |
| 2022-12-20 | $49.62 | $49.67 | $49.60 | $49.64 | $49.42 | 9,693 |
| 2022-12-19 | $49.72 | $49.73 | $49.56 | $49.62 | $49.40 | 35,897 |
| 2022-12-16 | $49.71 | $49.73 | $49.66 | $49.72 | $49.50 | 11,772 |
| 2022-12-15 | $49.72 | $49.72 | $49.64 | $49.67 | $49.45 | 11,646 |
| 2022-12-14 | $49.64 | $49.68 | $49.60 | $49.61 | $49.39 | 24,751 |
| 2022-12-13 | $49.62 | $49.65 | $49.61 | $49.62 | $49.40 | 9,140 |
| 2022-12-12 | $49.59 | $49.61 | $49.58 | $49.58 | $49.36 | 7,505 |
| 2022-12-09 | $49.56 | $49.62 | $49.56 | $49.59 | $49.59 | 8,999 |
| 2022-12-08 | $49.58 | $49.66 | $49.58 | $49.62 | $49.62 | 19,960 |
| 2022-12-07 | $49.58 | $49.63 | $49.57 | $49.61 | $49.61 | 15,880 |
| 2022-12-06 | $49.80 | $49.80 | $49.50 | $49.55 | $49.55 | 10,816 |
| 2022-12-05 | $49.53 | $49.56 | $49.52 | $49.53 | $49.53 | 11,166 |
| 2022-12-02 | $49.47 | $49.56 | $49.46 | $49.55 | $49.55 | 12,962 |
| 2022-12-01 | $49.49 | $49.50 | $49.44 | $49.48 | $49.48 | 22,222 |
| 2022-11-30 | $49.34 | $49.56 | $49.29 | $49.47 | $49.47 | 35,765 |
| 2022-11-29 | $48.58 | $49.40 | $48.58 | $49.36 | $49.36 | 12,273 |
| 2022-11-28 | $49.31 | $49.37 | $49.30 | $49.36 | $49.36 | 17,868 |
| 2022-11-25 | $49.50 | $49.55 | $49.50 | $49.54 | $49.37 | 5,407 |
| 2022-11-23 | $49.49 | $49.50 | $49.49 | $49.50 | $49.33 | 8,023 |
| 2022-11-22 | $49.50 | $49.50 | $49.43 | $49.44 | $49.27 | 4,363 |
| 2022-11-21 | $49.34 | $49.44 | $49.34 | $49.42 | $49.25 | 22,520 |
| 2022-11-18 | $49.47 | $49.49 | $49.36 | $49.42 | $49.25 | 24,245 |
| 2022-11-17 | $49.43 | $49.50 | $49.42 | $49.48 | $49.31 | 19,375 |
| 2022-11-16 | $49.39 | $49.45 | $49.39 | $49.43 | $49.26 | 24,836 |
| 2022-11-15 | $49.36 | $49.40 | $49.36 | $49.39 | $49.22 | 14,400 |
| 2022-11-14 | $49.32 | $49.42 | $49.32 | $49.38 | $49.21 | 18,777 |
| 2022-11-11 | $49.40 | $49.42 | $49.37 | $49.39 | $49.39 | 6,206 |
| 2022-11-10 | $49.33 | $49.42 | $49.33 | $49.42 | $49.42 | 14,294 |
| 2022-11-09 | $49.18 | $49.23 | $49.18 | $49.21 | $49.21 | 9,474 |
| 2022-11-08 | $49.15 | $49.20 | $49.13 | $49.17 | $49.17 | 12,852 |
| 2022-11-07 | $49.17 | $49.17 | $49.12 | $49.16 | $49.16 | 14,334 |
| 2022-11-04 | $49.15 | $49.21 | $49.15 | $49.17 | $49.17 | 16,255 |
| 2022-11-03 | $49.06 | $49.20 | $49.06 | $49.19 | $49.19 | 16,204 |
| 2022-11-02 | $49.22 | $49.22 | $49.10 | $49.10 | $49.10 | 25,837 |
| 2022-11-01 | $49.18 | $49.22 | $49.10 | $49.14 | $49.14 | 10,439 |
| 2022-10-31 | $49.21 | $49.23 | $49.14 | $49.17 | $49.17 | 7,157 |
| 2022-10-28 | $49.20 | $49.23 | $49.18 | $49.21 | $49.21 | 31,580 |
| 2022-10-27 | $49.18 | $49.21 | $49.18 | $49.18 | $49.18 | 10,564 |
| 2022-10-26 | $49.25 | $49.32 | $49.24 | $49.27 | $49.13 | 24,118 |
| 2022-10-25 | $49.23 | $49.25 | $49.23 | $49.24 | $49.10 | 23,042 |
| 2022-10-24 | $49.17 | $49.20 | $49.15 | $49.19 | $49.05 | 13,496 |
| 2022-10-21 | $49.27 | $49.27 | $49.01 | $49.18 | $49.04 | 40,200 |
| 2022-10-20 | $49.26 | $49.27 | $49.15 | $49.17 | $49.03 | 28,278 |
| 2022-10-19 | $49.33 | $49.33 | $49.26 | $49.27 | $49.13 | 20,830 |
| 2022-10-18 | $49.18 | $49.29 | $49.18 | $49.27 | $49.13 | 33,461 |
| 2022-10-17 | $49.23 | $49.30 | $49.23 | $49.24 | $49.11 | 38,493 |
| 2022-10-14 | $49.32 | $49.32 | $49.22 | $49.27 | $49.13 | 35,188 |
| 2022-10-13 | $49.19 | $49.32 | $49.19 | $49.30 | $49.16 | 11,024 |
| 2022-10-12 | $49.28 | $49.35 | $49.27 | $49.33 | $49.19 | 25,452 |
| 2022-10-11 | $49.23 | $49.33 | $49.23 | $49.27 | $49.13 | 19,745 |
| 2022-10-10 | $49.25 | $49.36 | $49.25 | $49.32 | $49.18 | 37,105 |
| 2022-10-07 | $49.29 | $49.39 | $49.29 | $49.35 | $49.35 | 14,807 |
| 2022-10-06 | $49.32 | $49.38 | $49.31 | $49.33 | $49.33 | 87,989 |
| 2022-10-05 | $49.41 | $49.44 | $49.35 | $49.41 | $49.41 | 13,157 |
| 2022-10-04 | $49.17 | $49.44 | $49.17 | $49.40 | $49.40 | 14,128 |
| 2022-10-03 | $49.38 | $49.45 | $49.38 | $49.44 | $49.44 | 19,134 |
| 2022-09-30 | $49.36 | $49.47 | $49.36 | $49.37 | $49.37 | 55,220 |
| 2022-09-29 | $49.48 | $49.48 | $49.41 | $49.42 | $49.42 | 18,785 |
| 2022-09-28 | $49.38 | $49.41 | $49.37 | $49.38 | $49.38 | 11,266 |
| 2022-09-27 | $49.34 | $49.75 | $49.34 | $49.47 | $49.47 | 49,019 |
| 2022-09-26 | $49.64 | $49.95 | $49.50 | $49.52 | $49.52 | 53,791 |
| 2022-09-23 | $49.53 | $49.67 | $49.53 | $49.65 | $49.65 | 46,956 |
| 2022-09-22 | $49.61 | $49.61 | $49.57 | $49.58 | $49.58 | 13,746 |
| 2022-09-21 | $49.62 | $49.65 | $49.56 | $49.59 | $49.59 | 26,013 |
| 2022-09-20 | $49.60 | $49.64 | $49.59 | $49.63 | $49.63 | 8,270 |
| 2022-09-19 | $49.64 | $49.65 | $49.59 | $49.59 | $49.59 | 25,721 |
| 2022-09-16 | $49.62 | $49.66 | $49.62 | $49.64 | $49.64 | 10,086 |
| 2022-09-15 | $49.59 | $49.66 | $49.59 | $49.64 | $49.64 | 13,626 |
| 2022-09-14 | $49.67 | $49.68 | $49.60 | $49.63 | $49.63 | 29,142 |
| 2022-09-13 | $49.48 | $49.60 | $49.48 | $49.59 | $49.59 | 22,748 |
| 2022-09-12 | $49.68 | $49.68 | $49.30 | $49.30 | $49.30 | 10,987 |
| 2022-09-09 | $49.64 | $49.68 | $49.63 | $49.67 | $49.67 | 7,744 |
| 2022-09-08 | $49.69 | $49.69 | $49.60 | $49.63 | $49.63 | 32,143 |
| 2022-09-07 | $49.58 | $49.67 | $49.58 | $49.67 | $49.67 | 20,982 |
| 2022-09-06 | $49.60 | $49.63 | $49.56 | $49.58 | $49.58 | 16,770 |
| 2022-09-02 | $49.57 | $49.66 | $49.50 | $49.64 | $49.64 | 57,048 |
| 2022-09-01 | $49.61 | $49.62 | $49.49 | $49.62 | $49.62 | 30,819 |
| 2022-08-31 | $49.67 | $49.67 | $49.64 | $49.65 | $49.65 | 13,762 |
| 2022-08-30 | $49.68 | $49.68 | $49.66 | $49.66 | $49.66 | 6,479 |
| 2022-08-29 | $49.70 | $49.70 | $49.63 | $49.63 | $49.63 | 13,016 |
| 2022-08-26 | $49.78 | $49.79 | $49.74 | $49.74 | $49.63 | 105,298 |
| 2022-08-25 | $49.73 | $49.79 | $49.73 | $49.79 | $49.67 | 13,162 |
| 2022-08-24 | $49.71 | $49.75 | $49.69 | $49.73 | $49.62 | 78,133 |
| 2022-08-23 | $49.78 | $49.85 | $49.72 | $49.76 | $49.65 | 16,181 |
| 2022-08-22 | $49.76 | $49.81 | $49.69 | $49.74 | $49.63 | 226,343 |
| 2022-08-19 | $49.79 | $49.80 | $49.77 | $49.79 | $49.67 | 5,101 |
| 2022-08-18 | $49.86 | $49.86 | $49.77 | $49.82 | $49.71 | 10,955 |
| 2022-08-17 | $49.82 | $49.84 | $49.79 | $49.84 | $49.73 | 6,090 |
| 2022-08-16 | $49.79 | $49.79 | $49.75 | $49.78 | $49.67 | 6,426 |
| 2022-08-15 | $49.66 | $49.81 | $49.66 | $49.78 | $49.67 | 23,891 |
| 2022-08-12 | $49.75 | $49.76 | $49.71 | $49.74 | $49.63 | 17,109 |
| 2022-08-11 | $50.11 | $50.11 | $49.70 | $49.72 | $49.61 | 29,458 |
| 2022-08-10 | $49.76 | $49.79 | $49.73 | $49.74 | $49.63 | 9,561 |
| 2022-08-09 | $49.74 | $49.74 | $49.71 | $49.72 | $49.61 | 13,201 |
| 2022-08-08 | $49.75 | $49.76 | $49.72 | $49.73 | $49.62 | 6,857 |
| 2022-08-05 | $49.70 | $49.74 | $49.62 | $49.68 | $49.57 | 36,182 |
| 2022-08-04 | $49.72 | $49.77 | $49.72 | $49.76 | $49.64 | 2,752 |
| 2022-08-03 | $49.71 | $49.75 | $49.68 | $49.74 | $49.63 | 9,517 |
| 2022-08-02 | $49.81 | $49.81 | $49.66 | $49.66 | $49.55 | 16,026 |
| 2022-08-01 | $49.70 | $49.79 | $49.70 | $49.77 | $49.66 | 13,904 |
| 2022-07-29 | $49.67 | $49.77 | $49.67 | $49.73 | $49.62 | 11,610 |
| 2022-07-28 | $49.70 | $49.72 | $49.67 | $49.69 | $49.58 | 21,546 |
| 2022-07-27 | $49.63 | $49.67 | $49.61 | $49.67 | $49.56 | 7,598 |
| 2022-07-26 | $49.74 | $49.74 | $49.69 | $49.70 | $49.51 | 2,707 |
| 2022-07-25 | $49.78 | $49.78 | $49.70 | $49.70 | $49.51 | 17,362 |
| 2022-07-22 | $49.64 | $49.69 | $49.63 | $49.65 | $49.46 | 8,190 |
| 2022-07-21 | $49.61 | $49.62 | $49.59 | $49.62 | $49.42 | 8,407 |
| 2022-07-20 | $49.66 | $49.66 | $49.56 | $49.57 | $49.38 | 15,798 |
| 2022-07-19 | $49.64 | $49.66 | $49.62 | $49.66 | $49.46 | 8,189 |
| 2022-07-18 | $49.58 | $49.72 | $49.58 | $49.63 | $49.44 | 149,841 |
| 2022-07-15 | $49.65 | $49.69 | $49.54 | $49.63 | $49.43 | 16,701 |
| 2022-07-14 | $49.58 | $49.74 | $49.58 | $49.62 | $49.43 | 29,110 |
| 2022-07-13 | $49.63 | $49.69 | $49.63 | $49.65 | $49.46 | 231,825 |
| 2022-07-12 | $49.60 | $49.63 | $49.58 | $49.61 | $49.41 | 8,200 |
| 2022-07-11 | $49.57 | $49.60 | $49.55 | $49.58 | $49.39 | 13,132 |
| 2022-07-08 | $49.91 | $49.91 | $49.53 | $49.56 | $49.36 | 58,848 |
| 2022-07-07 | $49.61 | $49.61 | $49.56 | $49.58 | $49.39 | 11,577 |
| 2022-07-06 | $49.76 | $49.76 | $49.62 | $49.62 | $49.42 | 27,487 |
| 2022-07-05 | $49.66 | $49.69 | $49.66 | $49.67 | $49.47 | 4,126 |
| 2022-07-01 | $49.60 | $49.67 | $49.59 | $49.62 | $49.43 | 21,014 |
| 2022-06-30 | $49.57 | $49.59 | $49.53 | $49.57 | $49.38 | 5,647 |
| 2022-06-29 | $49.55 | $49.55 | $49.53 | $49.54 | $49.35 | 10,077 |
| 2022-06-28 | $49.53 | $49.55 | $49.50 | $49.52 | $49.33 | 31,701 |
| 2022-06-27 | $49.59 | $49.64 | $49.59 | $49.61 | $49.35 | 8,721 |
| 2022-06-24 | $49.61 | $49.65 | $49.61 | $49.63 | $49.37 | 43,998 |
| 2022-06-23 | $49.54 | $49.64 | $49.50 | $49.63 | $49.37 | 28,787 |
| 2022-06-22 | $49.55 | $49.59 | $49.51 | $49.54 | $49.28 | 13,139 |
| 2022-06-21 | $49.51 | $49.55 | $49.51 | $49.55 | $49.29 | 8,891 |
| 2022-06-17 | $49.66 | $49.69 | $49.55 | $49.69 | $49.43 | 13,846 |
| 2022-06-16 | $49.58 | $49.61 | $49.57 | $49.60 | $49.35 | 81,776 |
| 2022-06-15 | $49.62 | $49.62 | $49.55 | $49.56 | $49.31 | 11,524 |
| 2022-06-14 | $49.65 | $49.71 | $49.53 | $49.55 | $49.30 | 16,565 |
| 2022-06-13 | $49.71 | $49.72 | $49.57 | $49.61 | $49.35 | 36,773 |
| 2022-06-10 | $49.77 | $49.77 | $49.72 | $49.73 | $49.48 | 9,181 |
| 2022-06-09 | $49.82 | $49.84 | $49.80 | $49.80 | $49.55 | 11,762 |
| 2022-06-08 | $49.83 | $49.86 | $49.80 | $49.84 | $49.58 | 13,456 |
| 2022-06-07 | $49.85 | $49.90 | $49.84 | $49.86 | $49.60 | 12,634 |
| 2022-06-06 | $49.85 | $49.86 | $49.82 | $49.86 | $49.60 | 8,489 |
| 2022-06-03 | $49.88 | $49.92 | $49.85 | $49.87 | $49.61 | 5,798 |
| 2022-06-02 | $49.88 | $49.88 | $49.84 | $49.87 | $49.61 | 11,627 |
| 2022-06-01 | $49.88 | $49.88 | $49.84 | $49.88 | $49.62 | 5,675 |
| 2022-05-31 | $49.89 | $49.91 | $49.88 | $49.89 | $49.63 | 8,324 |
| 2022-05-27 | $49.92 | $49.98 | $49.92 | $49.98 | $49.72 | 13,295 |
| 2022-05-26 | $49.69 | $49.95 | $49.65 | $49.95 | $49.69 | 3,962 |
| 2022-05-25 | $49.96 | $49.99 | $49.96 | $49.98 | $49.68 | 19,737 |
| 2022-05-24 | $49.88 | $49.95 | $49.88 | $49.92 | $49.62 | 18,276 |
| 2022-05-23 | $49.95 | $49.97 | $49.94 | $49.95 | $49.65 | 15,528 |
| 2022-05-20 | $49.99 | $49.99 | $49.90 | $49.94 | $49.64 | 12,323 |
| 2022-05-19 | $49.92 | $50.32 | $49.80 | $49.89 | $49.59 | 19,035 |
| 2022-05-18 | $49.87 | $49.90 | $49.87 | $49.90 | $49.59 | 19,392 |
| 2022-05-17 | $49.87 | $49.90 | $49.81 | $49.87 | $49.57 | 27,637 |
| 2022-05-16 | $50.22 | $50.22 | $49.87 | $49.90 | $49.59 | 27,084 |
| 2022-05-13 | $49.92 | $49.92 | $49.86 | $49.89 | $49.59 | 19,258 |
| 2022-05-12 | $49.94 | $49.94 | $49.90 | $49.91 | $49.60 | 18,360 |
| 2022-05-11 | $49.89 | $49.91 | $49.85 | $49.90 | $49.60 | 34,155 |
| 2022-05-10 | $49.95 | $49.95 | $49.80 | $49.81 | $49.51 | 21,518 |
| 2022-05-09 | $49.84 | $49.88 | $49.84 | $49.87 | $49.57 | 12,752 |
| 2022-05-06 | $49.84 | $49.87 | $49.82 | $49.86 | $49.56 | 132,724 |
| 2022-05-05 | $49.85 | $49.88 | $49.81 | $49.83 | $49.53 | 100,534 |
| 2022-05-04 | $49.86 | $49.96 | $49.86 | $49.94 | $49.63 | 211,336 |
| 2022-05-03 | $49.89 | $49.92 | $49.84 | $49.87 | $49.57 | 20,752 |
| 2022-05-02 | $49.94 | $49.95 | $49.86 | $49.91 | $49.61 | 56,972 |
| 2022-04-29 | $49.94 | $49.94 | $49.90 | $49.91 | $49.61 | 31,113 |
| 2022-04-28 | $50.01 | $50.02 | $49.94 | $49.98 | $49.67 | 17,486 |
| 2022-04-27 | $50.31 | $50.31 | $49.94 | $49.95 | $49.65 | 13,331 |
| 2022-04-26 | $49.95 | $50.15 | $49.95 | $50.01 | $49.67 | 23,760 |
| 2022-04-25 | $50.00 | $50.02 | $49.97 | $49.99 | $49.66 | 50,033 |
| 2022-04-22 | $49.89 | $49.97 | $49.85 | $49.96 | $49.62 | 28,691 |
| 2022-04-21 | $49.95 | $49.98 | $49.93 | $49.95 | $49.61 | 9,274 |
| 2022-04-20 | $49.93 | $49.98 | $49.93 | $49.98 | $49.64 | 11,577 |
| 2022-04-19 | $50.01 | $50.01 | $49.93 | $49.97 | $49.63 | 196,744 |
| 2022-04-18 | $50.09 | $50.09 | $49.98 | $50.04 | $49.70 | 17,201 |
| 2022-04-14 | $50.05 | $50.06 | $49.96 | $50.02 | $49.68 | 132,656 |
| 2022-04-13 | $50.10 | $50.20 | $50.06 | $50.10 | $49.76 | 165,850 |
| 2022-04-12 | $50.12 | $50.12 | $50.01 | $50.03 | $49.69 | 29,770 |
| 2022-04-11 | $50.18 | $50.18 | $50.01 | $50.02 | $49.68 | 15,701 |
| 2022-04-08 | $50.09 | $50.09 | $49.98 | $50.03 | $49.69 | 14,294 |
| 2022-04-07 | $50.13 | $50.13 | $50.02 | $50.07 | $49.73 | 59,099 |
| 2022-04-06 | $50.05 | $50.11 | $50.05 | $50.07 | $49.73 | 18,008 |
| 2022-04-05 | $50.23 | $50.23 | $50.08 | $50.12 | $49.78 | 25,628 |
| 2022-04-04 | $50.18 | $50.18 | $50.13 | $50.15 | $49.81 | 15,115 |
| 2022-04-01 | $50.13 | $50.17 | $50.13 | $50.16 | $49.82 | 70,384 |
| 2022-03-31 | $50.21 | $50.21 | $50.15 | $50.17 | $49.83 | 21,599 |
| 2022-03-30 | $50.10 | $50.17 | $50.10 | $50.16 | $49.82 | 13,941 |
| 2022-03-29 | $50.15 | $50.15 | $50.09 | $50.13 | $49.79 | 26,777 |
| 2022-03-28 | $50.04 | $50.12 | $50.04 | $50.08 | $49.71 | 16,326 |
| 2022-03-25 | $50.12 | $50.13 | $50.09 | $50.10 | $49.73 | 2,292 |
| 2022-03-24 | $50.10 | $50.16 | $50.10 | $50.15 | $49.78 | 12,200 |
| 2022-03-23 | $50.10 | $50.14 | $50.10 | $50.11 | $49.75 | 13,394 |
| 2022-03-22 | $50.16 | $50.16 | $50.12 | $50.14 | $49.77 | 11,396 |
| 2022-03-21 | $50.27 | $50.27 | $50.14 | $50.15 | $49.79 | 15,139 |
| 2022-03-18 | $50.19 | $50.21 | $50.17 | $50.19 | $49.83 | 25,772 |
| 2022-03-17 | $50.15 | $50.21 | $50.14 | $50.18 | $49.82 | 80,201 |
| 2022-03-16 | $50.19 | $50.20 | $50.12 | $50.19 | $49.83 | 22,230 |
| 2022-03-15 | $50.14 | $50.21 | $50.14 | $50.18 | $49.81 | 8,699 |
| 2022-03-14 | $50.27 | $50.28 | $50.23 | $50.26 | $49.90 | 21,890 |
| 2022-03-11 | $50.32 | $50.33 | $50.29 | $50.31 | $49.95 | 32,335 |
| 2022-03-10 | $50.33 | $50.34 | $50.30 | $50.32 | $49.96 | 166,045 |
| 2022-03-09 | $50.34 | $50.42 | $50.34 | $50.36 | $50.00 | 21,683 |
| 2022-03-08 | $50.37 | $50.48 | $50.37 | $50.42 | $50.06 | 22,223 |
| 2022-03-07 | $50.56 | $50.56 | $50.48 | $50.50 | $50.13 | 34,570 |
| 2022-03-04 | $50.48 | $50.54 | $50.48 | $50.51 | $50.15 | 15,764 |
| 2022-03-03 | $50.52 | $50.52 | $50.46 | $50.46 | $50.10 | 17,259 |
| 2022-03-02 | $50.95 | $50.95 | $50.53 | $50.53 | $50.17 | 23,860 |
| 2022-03-01 | $50.53 | $50.60 | $50.53 | $50.56 | $50.20 | 9,891 |
| 2022-02-28 | $50.46 | $50.52 | $50.46 | $50.52 | $50.15 | 8,192 |
| 2022-02-25 | $50.42 | $50.47 | $50.42 | $50.46 | $50.10 | 17,490 |
| 2022-02-24 | $50.53 | $50.53 | $50.40 | $50.43 | $50.07 | 46,116 |
| 2022-02-23 | $50.56 | $50.56 | $50.51 | $50.51 | $50.12 | 8,387 |
| 2022-02-22 | $50.48 | $50.57 | $50.48 | $50.57 | $50.18 | 24,755 |
| 2022-02-18 | $50.49 | $50.54 | $50.34 | $50.53 | $50.14 | 19,230 |
| 2022-02-17 | $50.53 | $50.53 | $50.49 | $50.51 | $50.12 | 11,969 |
| 2022-02-16 | $50.54 | $50.54 | $50.50 | $50.51 | $50.12 | 12,843 |
| 2022-02-15 | $50.52 | $50.54 | $50.49 | $50.49 | $50.10 | 47,898 |
| 2022-02-14 | $50.49 | $50.52 | $50.49 | $50.51 | $50.12 | 24,452 |
| 2022-02-11 | $50.35 | $50.52 | $50.30 | $50.51 | $50.12 | 17,068 |
| 2022-02-10 | $50.56 | $50.56 | $50.52 | $50.52 | $50.13 | 44,256 |
| 2022-02-09 | $50.53 | $50.55 | $50.53 | $50.55 | $50.16 | 18,814 |
| 2022-02-08 | $50.56 | $50.56 | $50.52 | $50.54 | $50.15 | 5,118 |
| 2022-02-07 | $50.57 | $50.58 | $50.52 | $50.55 | $50.17 | 7,299 |
| 2022-02-04 | $50.51 | $50.57 | $50.51 | $50.56 | $50.17 | 10,977 |
| 2022-02-03 | $50.61 | $50.65 | $50.59 | $50.61 | $50.22 | 129,604 |
| 2022-02-02 | $50.85 | $50.85 | $50.61 | $50.63 | $50.24 | 16,228 |
| 2022-02-01 | $50.71 | $50.71 | $50.60 | $50.60 | $50.21 | 19,974 |
| 2022-01-31 | $50.63 | $50.63 | $50.60 | $50.62 | $50.23 | 10,576 |
| 2022-01-28 | $50.54 | $50.61 | $50.53 | $50.59 | $50.20 | 11,911 |
| 2022-01-27 | $50.59 | $50.61 | $50.54 | $50.54 | $50.15 | 20,571 |
| 2022-01-26 | $50.67 | $50.67 | $50.56 | $50.57 | $50.16 | 21,530 |
| 2022-01-25 | $50.60 | $50.64 | $50.58 | $50.58 | $50.18 | 37,953 |
| 2022-01-24 | $50.64 | $50.65 | $50.60 | $50.60 | $50.19 | 53,609 |
| 2022-01-21 | $50.60 | $50.63 | $50.25 | $50.59 | $50.18 | 39,781 |
| 2022-01-20 | $50.61 | $50.83 | $50.55 | $50.63 | $50.23 | 98,166 |
| 2022-01-19 | $50.56 | $50.59 | $50.54 | $50.57 | $50.17 | 21,051 |
| 2022-01-18 | $50.50 | $50.62 | $50.50 | $50.61 | $50.21 | 30,862 |
| 2022-01-14 | $50.59 | $50.62 | $50.59 | $50.59 | $50.19 | 9,723 |
| 2022-01-13 | $50.61 | $50.63 | $50.60 | $50.62 | $50.21 | 6,429 |
| 2022-01-12 | $50.59 | $50.62 | $50.59 | $50.61 | $50.20 | 11,588 |
| 2022-01-11 | $50.57 | $50.60 | $50.57 | $50.60 | $50.19 | 18,635 |
| 2022-01-10 | $50.61 | $50.61 | $50.56 | $50.58 | $50.17 | 43,064 |
| 2022-01-07 | $50.56 | $50.62 | $50.56 | $50.61 | $50.21 | 8,922 |
| 2022-01-06 | $50.62 | $50.62 | $50.60 | $50.60 | $50.20 | 25,718 |
| 2022-01-05 | $50.61 | $50.65 | $50.61 | $50.64 | $50.23 | 11,333 |
| 2022-01-04 | $50.67 | $50.69 | $50.65 | $50.65 | $50.24 | 15,762 |
| 2022-01-03 | $50.68 | $50.70 | $50.63 | $50.68 | $50.28 | 37,591 |
| 2021-12-31 | $50.27 | $50.72 | $50.27 | $50.69 | $50.29 | 13,471 |
| 2021-12-30 | $50.73 | $50.73 | $50.66 | $50.70 | $50.29 | 23,978 |
| 2021-12-29 | $50.73 | $50.73 | $50.69 | $50.69 | $50.29 | 18,404 |
| 2021-12-28 | $50.76 | $50.76 | $50.72 | $50.73 | $50.30 | 20,783 |
| 2021-12-27 | $50.72 | $50.75 | $50.72 | $50.73 | $50.30 | 9,313 |
| 2021-12-23 | $50.66 | $50.75 | $50.66 | $50.73 | $50.30 | 20,805 |
| 2021-12-22 | $50.75 | $50.75 | $50.74 | $50.74 | $50.31 | 18,987 |
| 2021-12-21 | $50.74 | $50.77 | $50.74 | $50.76 | $50.33 | 18,611 |
| 2021-12-20 | $50.84 | $50.84 | $50.77 | $50.80 | $50.36 | 70,355 |
| 2021-12-17 | $50.78 | $50.79 | $50.74 | $50.78 | $50.35 | 22,249 |
| 2021-12-16 | $50.67 | $50.79 | $50.67 | $50.74 | $50.30 | 14,176 |
| 2021-12-15 | $50.75 | $50.76 | $50.71 | $50.74 | $50.31 | 19,480 |
| 2021-12-14 | $50.73 | $50.76 | $50.73 | $50.75 | $50.32 | 11,981 |
| 2021-12-13 | $50.70 | $50.76 | $50.70 | $50.73 | $50.30 | 25,089 |
| 2021-12-10 | $50.75 | $50.77 | $50.73 | $50.74 | $50.30 | 26,662 |
| 2021-12-09 | $50.74 | $50.74 | $50.72 | $50.73 | $50.30 | 14,109 |
| 2021-12-08 | $50.77 | $50.77 | $50.72 | $50.75 | $50.32 | 19,237 |
| 2021-12-07 | $50.73 | $50.77 | $50.71 | $50.74 | $50.31 | 24,057 |
| 2021-12-06 | $50.76 | $50.79 | $50.75 | $50.76 | $50.32 | 15,008 |
| 2021-12-03 | $50.72 | $50.77 | $50.72 | $50.77 | $50.33 | 10,468 |
| 2021-12-02 | $50.79 | $50.79 | $50.72 | $50.73 | $50.30 | 16,432 |
| 2021-12-01 | $50.69 | $50.77 | $50.69 | $50.75 | $50.32 | 89,897 |
| 2021-11-30 | $50.79 | $50.79 | $50.73 | $50.73 | $50.30 | 6,618 |
| 2021-11-29 | $50.70 | $50.75 | $50.70 | $50.74 | $50.31 | 6,989 |
| 2021-11-26 | $50.69 | $50.77 | $50.69 | $50.77 | $50.34 | 15,964 |
| 2021-11-24 | $50.72 | $50.72 | $50.68 | $50.70 | $50.25 | 14,665 |
| 2021-11-23 | $50.90 | $50.90 | $50.69 | $50.72 | $50.27 | 13,474 |
| 2021-11-22 | $50.52 | $50.74 | $50.52 | $50.71 | $50.26 | 25,933 |
| 2021-11-19 | $50.75 | $50.77 | $50.74 | $50.75 | $50.30 | 10,914 |
| 2021-11-18 | $50.74 | $50.76 | $50.74 | $50.75 | $50.29 | 17,382 |
| 2021-11-17 | $50.74 | $50.74 | $50.72 | $50.74 | $50.28 | 8,178 |
| 2021-11-16 | $50.71 | $50.74 | $50.71 | $50.73 | $50.28 | 19,772 |
| 2021-11-15 | $50.79 | $50.79 | $50.74 | $50.75 | $50.29 | 4,057 |
| 2021-11-12 | $50.65 | $50.77 | $50.65 | $50.75 | $50.30 | 16,980 |
| 2021-11-11 | $50.79 | $50.79 | $50.74 | $50.76 | $50.30 | 7,849 |
| 2021-11-10 | $51.13 | $51.13 | $50.75 | $50.76 | $50.31 | 53,124 |
| 2021-11-09 | $50.72 | $50.81 | $50.72 | $50.81 | $50.36 | 14,580 |
| 2021-11-08 | $50.75 | $50.80 | $50.75 | $50.77 | $50.32 | 19,794 |
| 2021-11-05 | $50.74 | $50.81 | $50.74 | $50.80 | $50.35 | 7,251 |
| 2021-11-04 | $50.74 | $50.79 | $50.74 | $50.79 | $50.33 | 86,822 |
| 2021-11-03 | $50.77 | $50.78 | $50.75 | $50.77 | $50.31 | 11,887 |
| 2021-11-02 | $50.76 | $50.79 | $50.76 | $50.78 | $50.33 | 35,810 |
| 2021-11-01 | $50.74 | $50.76 | $50.74 | $50.75 | $50.29 | 11,569 |
| 2021-10-29 | $50.72 | $50.77 | $50.72 | $50.76 | $50.30 | 74,596 |
| 2021-10-28 | $51.03 | $51.03 | $50.75 | $50.77 | $50.32 | 15,951 |
| 2021-10-27 | $50.78 | $50.80 | $50.76 | $50.76 | $50.31 | 9,784 |
| 2021-10-26 | $50.78 | $50.79 | $50.75 | $50.78 | $50.30 | 6,984 |
| 2021-10-25 | $50.76 | $50.78 | $50.75 | $50.78 | $50.31 | 5,869 |
| 2021-10-22 | $50.65 | $50.75 | $50.65 | $50.74 | $50.26 | 7,313 |
| 2021-10-21 | $50.63 | $50.77 | $50.63 | $50.73 | $50.26 | 45,973 |
| 2021-10-20 | $50.35 | $50.80 | $50.35 | $50.78 | $50.30 | 6,048 |
| 2021-10-19 | $50.39 | $50.80 | $50.39 | $50.80 | $50.32 | 9,741 |
| 2021-10-18 | $50.70 | $50.79 | $50.70 | $50.78 | $50.30 | 9,944 |
| 2021-10-15 | $50.80 | $50.83 | $50.80 | $50.81 | $50.34 | 7,389 |
| 2021-10-14 | $50.79 | $50.84 | $50.79 | $50.80 | $50.33 | 27,986 |
| 2021-10-13 | $50.80 | $50.83 | $50.79 | $50.80 | $50.32 | 12,742 |
| 2021-10-12 | $50.73 | $50.79 | $50.73 | $50.78 | $50.31 | 12,433 |
| 2021-10-11 | $50.77 | $50.79 | $50.77 | $50.79 | $50.31 | 2,895 |
| 2021-10-08 | $50.86 | $50.86 | $50.78 | $50.80 | $50.32 | 24,196 |
| 2021-10-07 | $50.83 | $50.85 | $50.78 | $50.82 | $50.34 | 60,016 |
| 2021-10-06 | $50.78 | $50.83 | $50.78 | $50.81 | $50.34 | 17,815 |
| 2021-10-05 | $50.85 | $50.85 | $50.83 | $50.83 | $50.36 | 23,518 |
| 2021-10-04 | $50.85 | $50.87 | $50.83 | $50.87 | $50.40 | 5,819 |
| 2021-10-01 | $50.87 | $50.89 | $50.86 | $50.87 | $50.40 | 12,887 |
| 2021-09-30 | $51.15 | $51.15 | $50.83 | $50.85 | $50.38 | 25,255 |
| 2021-09-29 | $50.79 | $50.84 | $50.79 | $50.84 | $50.37 | 8,441 |
| 2021-09-28 | $50.78 | $50.84 | $50.78 | $50.84 | $50.37 | 16,307 |
| 2021-09-27 | $50.89 | $50.90 | $50.87 | $50.89 | $50.40 | 42,270 |
| 2021-09-24 | $50.84 | $51.00 | $50.84 | $50.90 | $50.41 | 176,966 |
| 2021-09-23 | $50.82 | $50.92 | $50.82 | $50.90 | $50.41 | 63,040 |
| 2021-09-22 | $50.92 | $50.93 | $50.89 | $50.91 | $50.42 | 27,389 |
| 2021-09-21 | $50.91 | $50.93 | $50.89 | $50.92 | $50.43 | 18,930 |
| 2021-09-20 | $51.00 | $51.00 | $50.89 | $50.93 | $50.43 | 19,530 |
| 2021-09-17 | $50.89 | $50.90 | $50.81 | $50.89 | $50.40 | 7,570 |
| 2021-09-16 | $50.90 | $50.92 | $50.89 | $50.91 | $50.41 | 11,966 |
| 2021-09-15 | $50.80 | $50.94 | $50.80 | $50.92 | $50.43 | 11,107 |
| 2021-09-14 | $50.91 | $50.92 | $50.89 | $50.91 | $50.42 | 10,196 |
| 2021-09-13 | $51.00 | $51.00 | $50.88 | $50.90 | $50.40 | 33,431 |
| 2021-09-10 | $50.90 | $50.92 | $50.89 | $50.90 | $50.40 | 24,616 |
| 2021-09-09 | $50.91 | $50.91 | $50.89 | $50.90 | $50.41 | 14,417 |
| 2021-09-08 | $50.80 | $50.91 | $50.80 | $50.90 | $50.41 | 12,918 |
| 2021-09-07 | $50.85 | $50.90 | $50.85 | $50.89 | $50.39 | 19,198 |
| 2021-09-03 | $50.95 | $50.95 | $50.91 | $50.92 | $50.43 | 11,486 |
| 2021-09-02 | $50.92 | $50.93 | $50.91 | $50.92 | $50.43 | 6,184 |
| 2021-09-01 | $50.92 | $50.93 | $50.90 | $50.91 | $50.42 | 13,658 |
| 2021-08-31 | $50.90 | $50.93 | $50.89 | $50.92 | $50.43 | 21,080 |
| 2021-08-30 | $50.90 | $50.92 | $50.90 | $50.91 | $50.41 | 18,274 |
| 2021-08-27 | $50.88 | $50.91 | $50.87 | $50.90 | $50.40 | 26,176 |
| 2021-08-26 | $50.93 | $50.93 | $50.90 | $50.92 | $50.40 | 13,078 |
| 2021-08-25 | $50.94 | $50.94 | $50.91 | $50.93 | $50.41 | 13,161 |
| 2021-08-24 | $50.90 | $50.95 | $50.90 | $50.93 | $50.42 | 14,259 |
| 2021-08-23 | $50.89 | $50.94 | $50.89 | $50.93 | $50.41 | 9,330 |
| 2021-08-20 | $51.38 | $51.38 | $50.92 | $50.96 | $50.44 | 8,556 |
| 2021-08-19 | $50.94 | $50.94 | $50.92 | $50.94 | $50.43 | 6,012 |
| 2021-08-18 | $50.95 | $50.95 | $50.92 | $50.92 | $50.41 | 14,240 |
| 2021-08-17 | $50.99 | $50.99 | $50.92 | $50.96 | $50.44 | 14,502 |
| 2021-08-16 | $50.91 | $50.95 | $50.91 | $50.93 | $50.41 | 20,426 |
| 2021-08-13 | $50.88 | $50.93 | $50.88 | $50.92 | $50.40 | 17,852 |
| 2021-08-12 | $50.90 | $50.91 | $50.86 | $50.88 | $50.37 | 25,730 |
| 2021-08-11 | $50.88 | $50.91 | $50.87 | $50.90 | $50.38 | 18,802 |
| 2021-08-10 | $51.04 | $51.04 | $50.88 | $50.90 | $50.38 | 16,542 |
| 2021-08-09 | $50.94 | $50.96 | $50.89 | $50.95 | $50.44 | 28,671 |
| 2021-08-06 | $50.94 | $50.97 | $50.94 | $50.95 | $50.43 | 23,812 |
| 2021-08-05 | $50.94 | $50.96 | $50.94 | $50.96 | $50.44 | 4,000 |
| 2021-08-04 | $50.96 | $50.98 | $50.92 | $50.94 | $50.42 | 20,711 |
| 2021-08-03 | $50.98 | $50.98 | $50.95 | $50.97 | $50.45 | 9,587 |
| 2021-08-02 | $51.15 | $51.15 | $50.93 | $50.94 | $50.43 | 25,243 |
| 2021-07-30 | $50.96 | $50.97 | $50.92 | $50.95 | $50.44 | 16,097 |
| 2021-07-29 | $50.95 | $50.95 | $50.89 | $50.92 | $50.40 | 14,344 |
| 2021-07-28 | $50.92 | $50.94 | $50.90 | $50.93 | $50.42 | 14,859 |
| 2021-07-27 | $50.97 | $50.97 | $50.92 | $50.94 | $50.41 | 6,708 |
| 2021-07-26 | $50.92 | $50.97 | $50.91 | $50.94 | $50.40 | 42,647 |
| 2021-07-23 | $50.95 | $51.00 | $50.90 | $50.93 | $50.40 | 25,107 |
| 2021-07-22 | $50.97 | $50.97 | $50.92 | $50.95 | $50.42 | 27,797 |
| 2021-07-21 | $50.97 | $50.98 | $50.94 | $50.97 | $50.43 | 22,177 |
| 2021-07-20 | $50.99 | $51.00 | $50.97 | $50.97 | $50.44 | 23,221 |
| 2021-07-19 | $50.87 | $50.95 | $50.87 | $50.93 | $50.40 | 9,587 |
| 2021-07-16 | $50.91 | $50.96 | $50.87 | $50.90 | $50.36 | 34,762 |
| 2021-07-15 | $50.87 | $50.92 | $50.86 | $50.92 | $50.38 | 20,111 |
| 2021-07-14 | $50.89 | $50.91 | $50.85 | $50.89 | $50.36 | 15,541 |
| 2021-07-13 | $50.99 | $50.99 | $50.86 | $50.87 | $50.33 | 13,472 |
| 2021-07-12 | $50.70 | $50.95 | $50.70 | $50.88 | $50.34 | 36,770 |
| 2021-07-09 | $50.85 | $50.92 | $50.85 | $50.91 | $50.37 | 17,636 |
| 2021-07-08 | $50.92 | $50.93 | $50.89 | $50.92 | $50.39 | 4,502 |
| 2021-07-07 | $50.95 | $50.96 | $50.86 | $50.88 | $50.35 | 19,256 |
| 2021-07-06 | $51.06 | $51.06 | $50.86 | $50.89 | $50.36 | 23,591 |
| 2021-07-02 | $50.84 | $50.85 | $50.83 | $50.85 | $50.31 | 9,216 |
| 2021-07-01 | $50.75 | $50.86 | $50.75 | $50.83 | $50.29 | 19,053 |
| 2021-06-30 | $50.83 | $50.84 | $50.81 | $50.82 | $50.28 | 7,329 |
| 2021-06-29 | $50.81 | $50.86 | $50.81 | $50.83 | $50.29 | 11,086 |
| 2021-06-28 | $50.84 | $50.84 | $50.82 | $50.82 | $50.29 | 5,034 |
| 2021-06-25 | $50.85 | $50.87 | $50.82 | $50.84 | $50.28 | 9,185 |
| 2021-06-24 | $50.85 | $50.86 | $50.83 | $50.86 | $50.30 | 14,481 |
| 2021-06-23 | $50.85 | $50.87 | $50.84 | $50.86 | $50.30 | 19,753 |
| 2021-06-22 | $50.82 | $50.87 | $50.82 | $50.83 | $50.28 | 8,093 |
| 2021-06-21 | $50.80 | $50.84 | $50.80 | $50.82 | $50.27 | 11,186 |
| 2021-06-18 | $50.85 | $50.85 | $50.82 | $50.82 | $50.27 | 3,560 |
| 2021-06-17 | $50.82 | $50.84 | $50.80 | $50.82 | $50.26 | 8,639 |
| 2021-06-16 | $50.85 | $50.86 | $50.82 | $50.82 | $50.26 | 12,808 |
| 2021-06-15 | $50.80 | $50.85 | $50.80 | $50.82 | $50.27 | 9,635 |
| 2021-06-14 | $50.86 | $50.87 | $50.83 | $50.85 | $50.29 | 8,755 |
| 2021-06-11 | $50.79 | $50.89 | $50.79 | $50.86 | $50.30 | 22,406 |
| 2021-06-10 | $50.77 | $50.84 | $50.77 | $50.83 | $50.28 | 36,259 |
| 2021-06-09 | $50.82 | $50.82 | $50.81 | $50.82 | $50.26 | 28,150 |
| 2021-06-08 | $50.80 | $50.81 | $50.80 | $50.80 | $50.25 | 14,995 |
| 2021-06-07 | $50.37 | $50.81 | $48.92 | $50.79 | $50.24 | 9,251 |
| 2021-06-04 | $50.77 | $50.81 | $50.77 | $50.79 | $50.24 | 37,732 |
| 2021-06-03 | $50.80 | $50.81 | $50.77 | $50.77 | $50.22 | 12,091 |
| 2021-06-02 | $50.79 | $50.82 | $50.77 | $50.80 | $50.24 | 12,334 |
| 2021-06-01 | $50.69 | $50.80 | $50.69 | $50.79 | $50.24 | 17,464 |
| 2021-05-28 | $50.81 | $50.82 | $50.76 | $50.80 | $50.25 | 34,324 |
| 2021-05-27 | $50.80 | $50.81 | $50.77 | $50.81 | $50.25 | 14,940 |
| 2021-05-26 | $50.72 | $50.82 | $50.72 | $50.80 | $50.24 | 16,734 |
| 2021-05-25 | $50.76 | $50.83 | $50.76 | $50.81 | $50.23 | 9,412 |
| 2021-05-24 | $50.84 | $50.87 | $50.78 | $50.82 | $50.24 | 13,959 |
| 2021-05-21 | $50.80 | $50.84 | $50.77 | $50.78 | $50.21 | 58,910 |
| 2021-05-20 | $50.80 | $50.83 | $50.76 | $50.79 | $50.21 | 72,530 |
| 2021-05-19 | $50.74 | $50.80 | $50.72 | $50.75 | $50.18 | 46,984 |
| 2021-05-18 | $50.80 | $50.80 | $50.75 | $50.76 | $50.19 | 14,690 |
| 2021-05-17 | $50.76 | $50.76 | $50.75 | $50.76 | $50.18 | 6,453 |
| 2021-05-14 | $50.74 | $50.77 | $50.74 | $50.76 | $50.18 | 9,692 |
| 2021-05-13 | $50.76 | $50.77 | $50.73 | $50.76 | $50.18 | 10,054 |
| 2021-05-12 | $50.73 | $50.76 | $50.73 | $50.74 | $50.17 | 17,994 |
| 2021-05-11 | $50.79 | $50.79 | $50.75 | $50.77 | $50.19 | 16,111 |
| 2021-05-10 | $50.79 | $50.80 | $50.76 | $50.76 | $50.19 | 18,097 |
| 2021-05-07 | $50.76 | $50.78 | $50.76 | $50.77 | $50.19 | 6,002 |
| 2021-05-06 | $50.75 | $50.79 | $50.75 | $50.75 | $50.18 | 15,149 |
| 2021-05-05 | $50.75 | $50.78 | $50.75 | $50.75 | $50.18 | 30,996 |
| 2021-05-04 | $50.74 | $50.75 | $50.74 | $50.74 | $50.17 | 16,138 |
| 2021-05-03 | $50.74 | $50.78 | $50.73 | $50.75 | $50.18 | 35,252 |
| 2021-04-30 | $50.76 | $50.78 | $50.73 | $50.73 | $50.16 | 14,398 |
| 2021-04-29 | $50.71 | $50.76 | $50.71 | $50.75 | $50.17 | 10,047 |
| 2021-04-28 | $50.76 | $50.78 | $50.74 | $50.76 | $50.19 | 13,530 |
| 2021-04-27 | $50.77 | $50.82 | $50.77 | $50.79 | $50.19 | 11,765 |
| 2021-04-26 | $50.86 | $50.86 | $50.80 | $50.81 | $50.22 | 23,866 |
| 2021-04-23 | $50.83 | $50.83 | $50.80 | $50.83 | $50.23 | 27,870 |
| 2021-04-22 | $50.81 | $50.83 | $50.79 | $50.81 | $50.21 | 16,124 |
| 2021-04-21 | $50.79 | $50.82 | $50.77 | $50.78 | $50.18 | 62,614 |
| 2021-04-20 | $50.77 | $50.79 | $50.75 | $50.77 | $50.17 | 42,606 |
| 2021-04-19 | $50.78 | $50.80 | $50.75 | $50.77 | $50.17 | 78,336 |
| 2021-04-16 | $50.77 | $50.78 | $50.77 | $50.78 | $50.18 | 19,361 |
| 2021-04-15 | $50.79 | $50.79 | $50.76 | $50.77 | $50.17 | 22,006 |
| 2021-04-14 | $50.76 | $50.76 | $50.75 | $50.76 | $50.16 | 8,749 |
| 2021-04-13 | $50.71 | $50.77 | $50.71 | $50.75 | $50.15 | 18,008 |
| 2021-04-12 | $50.73 | $50.75 | $50.72 | $50.74 | $50.14 | 30,181 |
| 2021-04-09 | $50.74 | $50.75 | $50.72 | $50.72 | $50.12 | 37,882 |
| 2021-04-08 | $50.72 | $50.76 | $50.72 | $50.75 | $50.15 | 11,577 |
| 2021-04-07 | $50.72 | $50.77 | $50.72 | $50.76 | $50.16 | 23,058 |
| 2021-04-06 | $50.70 | $50.75 | $50.70 | $50.73 | $50.13 | 34,067 |
| 2021-04-05 | $50.68 | $50.74 | $50.68 | $50.72 | $50.12 | 65,525 |
| 2021-04-01 | $50.76 | $50.76 | $50.71 | $50.74 | $50.14 | 20,691 |
| 2021-03-31 | $50.68 | $50.75 | $50.68 | $50.71 | $50.11 | 38,307 |
| 2021-03-30 | $50.78 | $50.78 | $50.68 | $50.72 | $50.12 | 53,300 |
| 2021-03-29 | $50.70 | $50.77 | $50.68 | $50.74 | $50.14 | 61,761 |
| 2021-03-26 | $50.82 | $50.82 | $50.73 | $50.74 | $50.12 | 21,043 |
| 2021-03-25 | $50.74 | $50.78 | $50.70 | $50.77 | $50.15 | 27,839 |
| 2021-03-24 | $50.83 | $50.83 | $50.75 | $50.77 | $50.15 | 13,957 |
| 2021-03-23 | $50.72 | $50.77 | $50.72 | $50.75 | $50.14 | 17,497 |
| 2021-03-22 | $50.77 | $50.77 | $50.71 | $50.74 | $50.12 | 44,917 |
| 2021-03-19 | $50.73 | $50.77 | $50.71 | $50.77 | $50.15 | 11,520 |
| 2021-03-18 | $50.73 | $50.76 | $50.72 | $50.74 | $50.12 | 16,143 |
| 2021-03-17 | $50.74 | $50.79 | $50.69 | $50.78 | $50.16 | 16,042 |
| 2021-03-16 | $50.79 | $50.82 | $50.77 | $50.81 | $50.19 | 19,022 |
| 2021-03-15 | $50.79 | $50.79 | $50.75 | $50.77 | $50.15 | 33,181 |
| 2021-03-12 | $50.79 | $50.79 | $50.76 | $50.78 | $50.16 | 28,478 |
| 2021-03-11 | $50.77 | $50.80 | $50.77 | $50.79 | $50.17 | 21,652 |
| 2021-03-10 | $50.81 | $50.81 | $50.77 | $50.79 | $50.17 | 24,311 |
| 2021-03-09 | $50.78 | $50.79 | $50.77 | $50.77 | $50.15 | 7,429 |
| 2021-03-08 | $50.78 | $50.80 | $50.77 | $50.78 | $50.16 | 18,797 |
| 2021-03-05 | $50.77 | $50.87 | $50.77 | $50.82 | $50.20 | 14,000 |
| 2021-03-04 | $50.86 | $50.86 | $50.80 | $50.82 | $50.20 | 32,586 |
| 2021-03-03 | $50.82 | $50.85 | $50.82 | $50.85 | $50.23 | 28,040 |
| 2021-03-02 | $50.83 | $50.87 | $50.83 | $50.84 | $50.22 | 43,966 |
| 2021-03-01 | $50.82 | $50.85 | $50.82 | $50.85 | $50.23 | 14,675 |
| 2021-02-26 | $50.82 | $50.84 | $50.80 | $50.84 | $50.22 | 15,724 |
| 2021-02-25 | $50.89 | $50.89 | $50.84 | $50.86 | $50.24 | 40,226 |
| 2021-02-24 | $50.89 | $50.90 | $50.86 | $50.88 | $50.26 | 30,216 |
| 2021-02-23 | $50.89 | $50.92 | $50.88 | $50.90 | $50.26 | 32,413 |
| 2021-02-22 | $50.88 | $50.92 | $50.88 | $50.90 | $50.26 | 33,473 |
| 2021-02-19 | $50.91 | $50.93 | $50.91 | $50.92 | $50.28 | 16,869 |
| 2021-02-18 | $50.89 | $50.95 | $50.89 | $50.92 | $50.28 | 70,533 |
| 2021-02-17 | $51.01 | $51.01 | $50.89 | $50.94 | $50.29 | 33,388 |
| 2021-02-16 | $51.01 | $51.01 | $50.94 | $50.95 | $50.31 | 36,040 |
| 2021-02-12 | $50.95 | $50.98 | $50.95 | $50.95 | $50.31 | 21,924 |
| 2021-02-11 | $50.87 | $50.97 | $50.87 | $50.97 | $50.32 | 41,897 |
| 2021-02-10 | $50.96 | $50.97 | $50.94 | $50.96 | $50.32 | 24,020 |
| 2021-02-09 | $50.95 | $50.97 | $50.93 | $50.94 | $50.30 | 21,234 |
| 2021-02-08 | $51.02 | $51.03 | $50.94 | $50.96 | $50.31 | 26,870 |
| 2021-02-05 | $50.95 | $51.03 | $50.95 | $50.97 | $50.33 | 15,874 |
| 2021-02-04 | $50.94 | $50.98 | $50.94 | $50.97 | $50.33 | 16,191 |
| 2021-02-03 | $51.05 | $51.05 | $50.97 | $50.98 | $50.34 | 56,282 |
| 2021-02-02 | $51.04 | $51.04 | $50.96 | $50.98 | $50.34 | 62,950 |
| 2021-02-01 | $51.01 | $51.01 | $50.96 | $50.98 | $50.33 | 33,958 |
| 2021-01-29 | $50.94 | $51.00 | $50.94 | $50.99 | $50.34 | 15,125 |
| 2021-01-28 | $51.01 | $51.01 | $50.96 | $50.99 | $50.34 | 9,757 |
| 2021-01-27 | $50.95 | $51.01 | $50.95 | $50.98 | $50.34 | 63,818 |
| 2021-01-26 | $50.96 | $51.03 | $50.96 | $51.02 | $50.35 | 34,961 |
| 2021-01-25 | $50.99 | $51.02 | $50.98 | $51.01 | $50.34 | 17,177 |
| 2021-01-22 | $50.98 | $50.99 | $50.97 | $50.98 | $50.32 | 24,342 |
| 2021-01-21 | $50.94 | $51.00 | $50.94 | $50.99 | $50.32 | 12,128 |
| 2021-01-20 | $50.93 | $50.99 | $50.93 | $50.98 | $50.31 | 19,455 |
| 2021-01-19 | $50.97 | $51.03 | $50.94 | $50.97 | $50.30 | 69,945 |
| 2021-01-15 | $50.92 | $50.98 | $50.92 | $50.98 | $50.32 | 13,328 |
| 2021-01-14 | $50.94 | $51.02 | $50.94 | $50.98 | $50.32 | 73,639 |
| 2021-01-13 | $50.93 | $50.97 | $50.93 | $50.93 | $50.27 | 27,708 |
| 2021-01-12 | $50.90 | $50.98 | $50.90 | $50.95 | $50.28 | 26,345 |
| 2021-01-11 | $51.01 | $51.01 | $50.96 | $50.97 | $50.31 | 43,027 |
| 2021-01-08 | $51.01 | $51.01 | $50.97 | $50.99 | $50.33 | 33,174 |
| 2021-01-07 | $50.95 | $51.02 | $50.95 | $51.01 | $50.35 | 25,382 |
| 2021-01-06 | $51.05 | $51.05 | $51.02 | $51.03 | $50.36 | 21,714 |
| 2021-01-05 | $51.04 | $51.05 | $51.02 | $51.04 | $50.37 | 13,726 |
| 2021-01-04 | $50.95 | $51.05 | $50.95 | $51.03 | $50.37 | 20,700 |
| 2020-12-31 | $50.98 | $51.05 | $50.98 | $51.04 | $50.38 | 22,509 |
| 2020-12-30 | $51.05 | $51.05 | $51.00 | $51.01 | $50.35 | 32,147 |
| 2020-12-29 | $51.06 | $51.06 | $51.01 | $51.03 | $50.37 | 21,624 |
| 2020-12-28 | $51.04 | $51.07 | $51.04 | $51.06 | $50.37 | 31,283 |
| 2020-12-24 | $51.07 | $51.07 | $51.05 | $51.06 | $50.36 | 13,444 |
| 2020-12-23 | $51.07 | $51.07 | $51.04 | $51.06 | $50.36 | 47,818 |
| 2020-12-22 | $51.03 | $51.06 | $51.03 | $51.05 | $50.35 | 4,940 |
| 2020-12-21 | $51.03 | $51.05 | $51.03 | $51.04 | $50.35 | 22,474 |
| 2020-12-18 | $51.07 | $51.07 | $51.03 | $51.04 | $50.35 | 19,649 |
| 2020-12-17 | $50.98 | $51.05 | $50.98 | $51.05 | $50.35 | 29,535 |
| 2020-12-16 | $51.05 | $51.06 | $51.03 | $51.05 | $50.36 | 23,396 |
| 2020-12-15 | $51.06 | $51.07 | $51.05 | $51.05 | $50.36 | 15,873 |
| 2020-12-14 | $51.07 | $51.07 | $51.05 | $51.06 | $50.36 | 14,724 |
| 2020-12-11 | $51.04 | $51.07 | $51.03 | $51.07 | $50.38 | 22,485 |
| 2020-12-10 | $51.05 | $51.05 | $51.02 | $51.04 | $50.35 | 17,381 |
| 2020-12-09 | $51.03 | $51.05 | $51.02 | $51.05 | $50.35 | 13,334 |
| 2020-12-08 | $50.99 | $51.04 | $50.99 | $51.02 | $50.33 | 19,765 |
| 2020-12-07 | $50.95 | $51.03 | $50.95 | $51.02 | $50.33 | 25,391 |
| 2020-12-04 | $51.00 | $51.04 | $50.97 | $51.02 | $50.33 | 50,375 |
| 2020-12-03 | $51.02 | $51.03 | $51.01 | $51.03 | $50.34 | 20,395 |
| 2020-12-02 | $51.01 | $51.03 | $51.00 | $51.02 | $50.33 | 15,573 |
| 2020-12-01 | $51.05 | $51.05 | $51.01 | $51.02 | $50.33 | 20,055 |
| 2020-11-30 | $51.04 | $51.05 | $51.01 | $51.03 | $50.34 | 31,571 |
| 2020-11-27 | $51.06 | $51.06 | $51.03 | $51.04 | $50.35 | 12,639 |
| 2020-11-25 | $51.00 | $51.04 | $51.00 | $51.03 | $50.34 | 13,911 |
| 2020-11-24 | $50.97 | $51.06 | $50.97 | $51.05 | $50.33 | 38,343 |
| 2020-11-23 | $51.08 | $51.08 | $51.02 | $51.05 | $50.34 | 22,905 |
| 2020-11-20 | $51.08 | $51.08 | $51.02 | $51.05 | $50.34 | 20,898 |
| 2020-11-19 | $51.07 | $51.07 | $51.02 | $51.04 | $50.32 | 8,173 |
| 2020-11-18 | $51.03 | $51.04 | $50.98 | $51.03 | $50.32 | 28,168 |
| 2020-11-17 | $51.02 | $51.04 | $51.00 | $51.02 | $50.31 | 29,585 |
| 2020-11-16 | $51.09 | $51.09 | $51.03 | $51.03 | $50.32 | 20,874 |
| 2020-11-13 | $51.08 | $51.08 | $51.01 | $51.04 | $50.32 | 66,092 |
| 2020-11-12 | $51.01 | $51.04 | $50.99 | $51.02 | $50.30 | 30,760 |
| 2020-11-11 | $50.97 | $51.04 | $50.97 | $51.01 | $50.30 | 17,788 |
| 2020-11-10 | $51.07 | $51.07 | $50.99 | $51.02 | $50.31 | 19,669 |
| 2020-11-09 | $51.07 | $51.07 | $50.98 | $50.98 | $50.27 | 45,721 |
| 2020-11-06 | $50.99 | $51.03 | $50.99 | $51.02 | $50.31 | 23,379 |
| 2020-11-05 | $51.00 | $51.05 | $51.00 | $51.03 | $50.31 | 40,360 |
| 2020-11-04 | $51.07 | $51.07 | $50.98 | $51.02 | $50.31 | 26,622 |
| 2020-11-03 | $50.99 | $51.01 | $50.99 | $51.01 | $50.30 | 26,195 |
| 2020-11-02 | $50.99 | $51.01 | $50.98 | $50.99 | $50.28 | 35,800 |
| 2020-10-30 | $51.02 | $51.04 | $51.00 | $51.02 | $50.31 | 45,109 |
| 2020-10-29 | $51.02 | $51.05 | $51.02 | $51.04 | $50.33 | 22,368 |
| 2020-10-28 | $51.04 | $51.04 | $51.01 | $51.02 | $50.31 | 28,742 |
| 2020-10-27 | $51.06 | $51.06 | $51.02 | $51.04 | $50.30 | 215,820 |
| 2020-10-26 | $50.95 | $51.05 | $50.95 | $51.03 | $50.29 | 15,388 |
| 2020-10-23 | $51.03 | $51.05 | $51.03 | $51.05 | $50.31 | 9,316 |
| 2020-10-22 | $51.06 | $51.07 | $51.04 | $51.05 | $50.31 | 34,153 |
| 2020-10-21 | $51.06 | $51.07 | $51.06 | $51.07 | $50.33 | 27,738 |
| 2020-10-20 | $51.06 | $51.09 | $51.06 | $51.07 | $50.33 | 21,101 |
| 2020-10-19 | $51.04 | $51.09 | $51.04 | $51.08 | $50.34 | 47,945 |
| 2020-10-16 | $51.08 | $51.08 | $51.07 | $51.08 | $50.34 | 22,179 |
| 2020-10-15 | $51.06 | $51.07 | $51.04 | $51.07 | $50.33 | 14,316 |
| 2020-10-14 | $51.07 | $51.09 | $51.03 | $51.07 | $50.33 | 19,856 |
| 2020-10-13 | $50.98 | $51.08 | $50.96 | $51.06 | $50.32 | 52,476 |
| 2020-10-12 | $51.02 | $51.04 | $50.98 | $51.00 | $50.26 | 13,797 |
| 2020-10-09 | $51.01 | $51.02 | $50.95 | $51.02 | $50.28 | 15,859 |
| 2020-10-08 | $51.05 | $51.08 | $50.95 | $50.99 | $50.25 | 72,997 |
| 2020-10-07 | $51.03 | $51.08 | $51.03 | $51.05 | $50.31 | 22,589 |
| 2020-10-06 | $51.07 | $51.08 | $51.04 | $51.04 | $50.30 | 31,349 |
| 2020-10-05 | $51.07 | $51.08 | $51.03 | $51.04 | $50.30 | 77,193 |
| 2020-10-02 | $51.05 | $51.10 | $51.04 | $51.07 | $50.33 | 37,338 |
| 2020-10-01 | $51.06 | $51.08 | $51.05 | $51.06 | $50.32 | 18,269 |
| 2020-09-30 | $51.09 | $51.10 | $51.06 | $51.07 | $50.33 | 18,564 |
| 2020-09-29 | $51.04 | $51.11 | $51.04 | $51.09 | $50.35 | 45,420 |
| 2020-09-28 | $51.10 | $51.10 | $51.03 | $51.08 | $50.34 | 24,674 |
| 2020-09-25 | $51.09 | $51.14 | $51.07 | $51.11 | $50.35 | 34,803 |
| 2020-09-24 | $51.11 | $51.12 | $51.10 | $51.12 | $50.36 | 27,810 |
| 2020-09-23 | $51.14 | $51.14 | $51.11 | $51.11 | $50.35 | 23,466 |
| 2020-09-22 | $51.09 | $51.14 | $51.09 | $51.11 | $50.35 | 31,636 |
| 2020-09-21 | $51.00 | $51.15 | $51.00 | $51.11 | $50.35 | 111,483 |
| 2020-09-18 | $51.15 | $51.15 | $51.05 | $51.09 | $50.33 | 28,364 |
| 2020-09-17 | $51.15 | $51.15 | $51.03 | $51.07 | $50.31 | 18,134 |
| 2020-09-16 | $51.00 | $51.15 | $51.00 | $51.07 | $50.31 | 32,416 |
| 2020-09-15 | $51.07 | $51.13 | $51.00 | $51.04 | $50.28 | 73,026 |
| 2020-09-14 | $51.10 | $51.13 | $51.09 | $51.10 | $50.34 | 16,388 |
| 2020-09-11 | $51.15 | $51.15 | $51.08 | $51.10 | $50.34 | 92,028 |
| 2020-09-10 | $51.09 | $51.12 | $51.09 | $51.11 | $50.35 | 32,488 |
| 2020-09-09 | $51.09 | $51.12 | $51.08 | $51.10 | $50.34 | 19,252 |
| 2020-09-08 | $51.12 | $51.12 | $51.05 | $51.09 | $50.33 | 21,713 |
| 2020-09-04 | $51.10 | $51.14 | $51.10 | $51.12 | $50.35 | 31,444 |
| 2020-09-03 | $51.15 | $51.15 | $51.10 | $51.13 | $50.36 | 17,197 |
| 2020-09-02 | $51.12 | $51.12 | $51.09 | $51.09 | $50.33 | 19,897 |
| 2020-09-01 | $51.07 | $51.10 | $51.07 | $51.08 | $50.32 | 25,837 |
| 2020-08-31 | $51.10 | $51.10 | $51.05 | $51.07 | $50.31 | 33,323 |
| 2020-08-28 | $51.09 | $51.09 | $50.97 | $51.06 | $50.30 | 21,481 |
| 2020-08-27 | $51.09 | $51.09 | $51.07 | $51.07 | $50.31 | 9,031 |
| 2020-08-26 | $51.12 | $51.12 | $51.09 | $51.10 | $50.31 | 19,905 |
| 2020-08-25 | $51.12 | $51.13 | $51.10 | $51.12 | $50.33 | 14,739 |
| 2020-08-24 | $51.06 | $51.13 | $51.06 | $51.13 | $50.34 | 14,236 |
| 2020-08-21 | $51.12 | $51.13 | $51.10 | $51.12 | $50.33 | 13,895 |
| 2020-08-20 | $51.09 | $51.14 | $51.09 | $51.10 | $50.31 | 17,820 |
| 2020-08-19 | $51.09 | $51.13 | $51.08 | $51.11 | $50.32 | 27,391 |
| 2020-08-18 | $51.04 | $51.11 | $51.04 | $51.10 | $50.30 | 12,094 |
| 2020-08-17 | $51.10 | $51.10 | $51.06 | $51.08 | $50.28 | 17,199 |
| 2020-08-14 | $51.01 | $51.12 | $51.01 | $51.07 | $50.28 | 20,408 |
| 2020-08-13 | $51.11 | $51.11 | $51.06 | $51.08 | $50.28 | 27,079 |
| 2020-08-12 | $51.08 | $51.13 | $50.95 | $51.09 | $50.30 | 59,642 |
| 2020-08-11 | $51.09 | $51.14 | $51.09 | $51.09 | $50.30 | 30,251 |
| 2020-08-10 | $51.16 | $51.16 | $51.11 | $51.12 | $50.33 | 28,203 |
| 2020-08-07 | $51.07 | $51.12 | $51.07 | $51.09 | $50.30 | 12,020 |
| 2020-08-06 | $51.07 | $51.14 | $51.07 | $51.07 | $50.28 | 23,728 |
| 2020-08-05 | $51.07 | $51.14 | $51.07 | $51.13 | $50.33 | 23,306 |
| 2020-08-04 | $51.07 | $51.14 | $51.07 | $51.13 | $50.34 | 20,647 |
| 2020-08-03 | $51.10 | $51.11 | $51.00 | $51.07 | $50.28 | 83,349 |
| 2020-07-31 | $51.09 | $51.10 | $51.06 | $51.06 | $50.27 | 17,158 |
| 2020-07-30 | $51.07 | $51.10 | $51.06 | $51.06 | $50.27 | 35,566 |
| 2020-07-29 | $51.10 | $51.10 | $51.05 | $51.06 | $50.27 | 21,529 |
| 2020-07-28 | $51.07 | $51.09 | $51.00 | $51.08 | $50.25 | 26,948 |
| 2020-07-27 | $51.00 | $51.12 | $50.98 | $51.07 | $50.24 | 27,500 |
| 2020-07-24 | $51.01 | $51.08 | $51.01 | $51.08 | $50.25 | 18,885 |
| 2020-07-23 | $50.99 | $51.10 | $50.99 | $51.07 | $50.24 | 24,099 |
| 2020-07-22 | $51.04 | $51.10 | $50.99 | $51.04 | $50.21 | 40,058 |
| 2020-07-21 | $51.03 | $51.03 | $50.99 | $50.99 | $50.16 | 13,400 |
| 2020-07-20 | $51.01 | $51.01 | $50.98 | $50.99 | $50.16 | 28,643 |
| 2020-07-17 | $50.99 | $51.02 | $50.99 | $51.01 | $50.18 | 28,723 |
| 2020-07-16 | $50.94 | $51.00 | $50.94 | $50.99 | $50.16 | 13,865 |
| 2020-07-15 | $50.94 | $51.00 | $50.94 | $50.96 | $50.13 | 19,973 |
| 2020-07-14 | $50.93 | $50.96 | $50.92 | $50.94 | $50.11 | 9,664 |
| 2020-07-13 | $50.97 | $50.97 | $50.94 | $50.94 | $50.11 | 34,853 |
| 2020-07-10 | $50.95 | $50.97 | $50.93 | $50.96 | $50.13 | 16,879 |
| 2020-07-09 | $50.83 | $50.94 | $50.83 | $50.91 | $50.08 | 8,729 |
| 2020-07-08 | $50.90 | $50.95 | $50.89 | $50.90 | $50.07 | 33,721 |
| 2020-07-07 | $50.83 | $50.91 | $50.83 | $50.90 | $50.07 | 26,871 |
| 2020-07-06 | $50.77 | $50.92 | $50.57 | $50.90 | $50.07 | 52,208 |
| 2020-07-02 | $50.80 | $50.92 | $50.80 | $50.88 | $50.05 | 37,948 |
| 2020-07-01 | $50.89 | $50.90 | $50.83 | $50.83 | $50.00 | 20,750 |
| 2020-06-30 | $50.88 | $50.90 | $50.83 | $50.89 | $50.06 | 29,391 |
| 2020-06-29 | $50.85 | $50.90 | $50.81 | $50.86 | $50.03 | 26,620 |
| 2020-06-26 | $50.77 | $50.88 | $50.75 | $50.81 | $49.98 | 33,149 |
| 2020-06-25 | $50.80 | $50.86 | $50.80 | $50.80 | $49.93 | 19,227 |
| 2020-06-24 | $50.83 | $50.86 | $50.78 | $50.81 | $49.93 | 37,842 |
| 2020-06-23 | $50.91 | $50.91 | $50.83 | $50.83 | $49.96 | 31,960 |
| 2020-06-22 | $50.81 | $50.87 | $50.81 | $50.85 | $49.98 | 14,750 |
| 2020-06-19 | $50.68 | $50.88 | $50.68 | $50.85 | $49.98 | 39,024 |
| 2020-06-18 | $50.65 | $50.87 | $47.93 | $50.83 | $49.96 | 30,887 |
| 2020-06-17 | $50.90 | $50.90 | $50.74 | $50.80 | $49.93 | 24,766 |
| 2020-06-16 | $50.90 | $50.90 | $50.72 | $50.78 | $49.91 | 32,311 |
| 2020-06-15 | $50.85 | $50.85 | $50.54 | $50.75 | $49.88 | 19,599 |
| 2020-06-12 | $50.75 | $50.80 | $50.72 | $50.78 | $49.91 | 15,807 |
| 2020-06-11 | $50.85 | $50.85 | $50.68 | $50.74 | $49.86 | 54,244 |
| 2020-06-10 | $50.75 | $50.82 | $50.70 | $50.74 | $49.87 | 43,758 |
| 2020-06-09 | $50.65 | $50.75 | $50.53 | $50.70 | $49.83 | 41,900 |
| 2020-06-08 | $50.70 | $50.75 | $50.52 | $50.61 | $49.74 | 83,475 |
| 2020-06-05 | $50.57 | $50.60 | $50.21 | $50.60 | $49.73 | 163,300 |
| 2020-06-04 | $50.50 | $50.69 | $50.47 | $50.64 | $49.77 | 17,878 |
| 2020-06-03 | $50.21 | $50.60 | $50.21 | $50.47 | $49.60 | 29,932 |
| 2020-06-02 | $50.44 | $50.59 | $50.44 | $50.55 | $49.68 | 24,386 |
| 2020-06-01 | $50.43 | $50.69 | $50.27 | $50.58 | $49.71 | 34,504 |
| 2020-05-29 | $50.80 | $50.80 | $50.42 | $50.43 | $49.56 | 26,826 |
| 2020-05-28 | $50.39 | $50.90 | $50.39 | $50.60 | $49.73 | 29,993 |
| 2020-05-27 | $50.45 | $50.48 | $50.33 | $50.39 | $49.52 | 15,976 |
| 2020-05-26 | $50.50 | $50.60 | $50.40 | $50.45 | $49.52 | 37,072 |
| 2020-05-22 | $50.28 | $50.60 | $50.28 | $50.38 | $49.45 | 31,117 |
| 2020-05-21 | $50.56 | $50.56 | $50.40 | $50.47 | $49.54 | 21,864 |
| 2020-05-20 | $50.60 | $50.60 | $50.35 | $50.41 | $49.48 | 34,623 |
| 2020-05-19 | $50.34 | $50.42 | $50.32 | $50.41 | $49.48 | 10,182 |
| 2020-05-18 | $50.22 | $50.46 | $50.22 | $50.39 | $49.46 | 45,613 |
| 2020-05-15 | $50.40 | $50.48 | $50.20 | $50.22 | $49.30 | 29,766 |
| 2020-05-14 | $50.27 | $50.52 | $50.21 | $50.43 | $49.50 | 20,595 |
| 2020-05-13 | $50.15 | $50.37 | $47.65 | $50.37 | $49.44 | 28,563 |
| 2020-05-12 | $50.27 | $50.66 | $50.21 | $50.31 | $49.39 | 37,708 |
| 2020-05-11 | $50.50 | $50.50 | $50.04 | $50.23 | $49.31 | 61,209 |
| 2020-05-08 | $50.19 | $50.55 | $50.16 | $50.49 | $49.56 | 74,806 |
| 2020-05-07 | $50.21 | $50.45 | $50.07 | $50.21 | $49.29 | 59,425 |
| 2020-05-06 | $50.08 | $50.20 | $50.05 | $50.20 | $49.28 | 47,632 |
| 2020-05-05 | $50.13 | $50.21 | $50.02 | $50.18 | $49.26 | 81,128 |
| 2020-05-04 | $50.09 | $50.30 | $50.09 | $50.21 | $49.29 | 38,074 |
| 2020-05-01 | $50.31 | $50.31 | $50.01 | $50.09 | $49.17 | 31,505 |
| 2020-04-30 | $50.06 | $50.16 | $49.97 | $50.09 | $49.17 | 50,621 |
| 2020-04-29 | $49.97 | $50.04 | $49.97 | $49.98 | $49.06 | 46,747 |
| 2020-04-28 | $50.05 | $50.05 | $49.96 | $50.00 | $49.08 | 9,987 |
| 2020-04-27 | $50.00 | $50.15 | $50.00 | $50.05 | $49.05 | 14,484 |
| 2020-04-24 | $50.10 | $50.10 | $50.01 | $50.05 | $49.05 | 18,914 |
| 2020-04-23 | $50.07 | $50.07 | $50.00 | $50.06 | $49.06 | 23,987 |
| 2020-04-22 | $50.35 | $50.35 | $49.95 | $50.02 | $49.02 | 8,920 |
| 2020-04-21 | $50.09 | $50.11 | $49.92 | $49.98 | $48.99 | 47,349 |
| 2020-04-20 | $50.08 | $50.10 | $49.95 | $49.99 | $48.99 | 23,949 |
| 2020-04-17 | $50.09 | $50.09 | $49.80 | $49.95 | $48.96 | 19,898 |
| 2020-04-16 | $50.35 | $50.35 | $49.90 | $50.00 | $49.00 | 21,948 |
| 2020-04-15 | $49.94 | $50.07 | $49.80 | $49.90 | $48.91 | 16,626 |
| 2020-04-14 | $49.95 | $50.17 | $49.77 | $50.17 | $49.17 | 23,922 |
| 2020-04-13 | $49.76 | $50.25 | $49.61 | $49.64 | $48.65 | 75,124 |
| 2020-04-09 | $49.59 | $49.64 | $49.51 | $49.59 | $48.60 | 25,320 |
| 2020-04-08 | $48.88 | $49.50 | $48.88 | $49.41 | $48.43 | 17,607 |
| 2020-04-07 | $49.39 | $49.56 | $49.22 | $49.39 | $48.41 | 38,695 |
| 2020-04-06 | $49.08 | $49.95 | $49.06 | $49.59 | $48.60 | 188,666 |
| 2020-04-03 | $49.48 | $49.48 | $49.15 | $49.17 | $48.19 | 35,216 |
| 2020-04-02 | $49.38 | $49.38 | $48.91 | $49.13 | $48.15 | 88,901 |
| 2020-04-01 | $49.26 | $49.26 | $48.81 | $48.96 | $47.99 | 15,113 |
| 2020-03-31 | $48.58 | $49.16 | $48.58 | $48.87 | $47.90 | 46,464 |
| 2020-03-30 | $48.68 | $48.68 | $48.39 | $48.65 | $47.68 | 11,582 |
| 2020-03-27 | $47.23 | $48.83 | $47.23 | $48.83 | $47.86 | 47,265 |
| 2020-03-26 | $46.66 | $48.28 | $46.03 | $48.06 | $47.02 | 147,865 |
| 2020-03-25 | $45.80 | $48.40 | $45.80 | $47.96 | $46.92 | 75,251 |
| 2020-03-24 | $47.50 | $48.18 | $46.53 | $47.85 | $46.81 | 100,326 |
| 2020-03-23 | $45.31 | $47.11 | $45.30 | $46.59 | $45.58 | 80,618 |
| 2020-03-20 | $44.65 | $45.26 | $43.16 | $44.77 | $43.80 | 276,867 |
| 2020-03-19 | $46.89 | $48.10 | $44.50 | $45.02 | $44.04 | 255,630 |
| 2020-03-18 | $49.56 | $49.56 | $46.38 | $48.23 | $47.18 | 60,183 |
| 2020-03-17 | $48.50 | $50.62 | $48.48 | $49.62 | $48.54 | 112,145 |
| 2020-03-16 | $46.61 | $49.36 | $46.32 | $48.96 | $47.90 | 234,513 |
| 2020-03-13 | $47.51 | $49.00 | $46.29 | $49.00 | $47.94 | 323,599 |
| 2020-03-12 | $48.12 | $49.55 | $45.76 | $45.76 | $44.77 | 539,326 |
| 2020-03-11 | $50.75 | $50.75 | $49.82 | $49.93 | $48.85 | 296,110 |
| 2020-03-10 | $50.87 | $50.90 | $50.78 | $50.78 | $49.68 | 110,304 |
| 2020-03-09 | $50.97 | $51.00 | $50.88 | $50.98 | $49.87 | 68,698 |
| 2020-03-06 | $51.03 | $51.09 | $50.97 | $50.97 | $49.86 | 39,290 |
| 2020-03-05 | $51.04 | $51.04 | $50.96 | $51.01 | $49.90 | 34,311 |
| 2020-03-04 | $51.03 | $51.03 | $50.95 | $50.96 | $49.85 | 47,972 |
| 2020-03-03 | $50.94 | $51.00 | $50.94 | $50.95 | $49.84 | 137,842 |
| 2020-03-02 | $50.99 | $50.99 | $50.94 | $50.96 | $49.85 | 62,998 |
| 2020-02-28 | $50.94 | $51.00 | $50.94 | $50.96 | $49.85 | 147,173 |
| 2020-02-27 | $50.94 | $50.99 | $50.92 | $50.95 | $49.84 | 98,862 |
| 2020-02-26 | $50.97 | $50.99 | $50.95 | $50.96 | $49.86 | 54,448 |
| 2020-02-25 | $51.05 | $51.07 | $51.04 | $51.06 | $49.86 | 34,858 |
| 2020-02-24 | $50.99 | $51.06 | $50.98 | $51.04 | $49.84 | 75,498 |
| 2020-02-21 | $51.00 | $51.00 | $50.98 | $50.99 | $49.80 | 11,524 |
| 2020-02-20 | $50.96 | $50.99 | $50.95 | $50.98 | $49.78 | 24,433 |
| 2020-02-19 | $50.96 | $50.96 | $50.95 | $50.96 | $49.77 | 44,799 |
| 2020-02-18 | $50.93 | $50.96 | $50.93 | $50.95 | $49.76 | 28,948 |
| 2020-02-14 | $50.95 | $50.95 | $50.91 | $50.93 | $49.74 | 44,972 |
| 2020-02-13 | $50.93 | $50.93 | $50.88 | $50.91 | $49.72 | 64,487 |
| 2020-02-12 | $50.92 | $50.93 | $50.90 | $50.92 | $49.73 | 26,351 |
| 2020-02-11 | $50.93 | $50.93 | $50.90 | $50.91 | $49.72 | 17,263 |
| 2020-02-10 | $50.92 | $50.93 | $50.88 | $50.92 | $49.73 | 66,307 |
| 2020-02-07 | $50.88 | $50.90 | $50.88 | $50.90 | $49.70 | 14,337 |
| 2020-02-06 | $50.87 | $50.88 | $50.85 | $50.87 | $49.68 | 30,449 |
| 2020-02-05 | $50.87 | $50.87 | $50.85 | $50.86 | $49.67 | 32,560 |
| 2020-02-04 | $50.89 | $50.89 | $50.86 | $50.87 | $49.68 | 26,153 |
| 2020-02-03 | $50.89 | $50.90 | $50.86 | $50.89 | $49.70 | 23,884 |
| 2020-01-31 | $50.85 | $50.89 | $50.85 | $50.88 | $49.69 | 40,114 |
| 2020-01-30 | $50.87 | $50.88 | $50.86 | $50.86 | $49.67 | 64,376 |
| 2020-01-29 | $50.84 | $50.86 | $50.81 | $50.86 | $49.66 | 39,427 |
| 2020-01-28 | $50.92 | $50.92 | $50.90 | $50.91 | $49.64 | 34,835 |
| 2020-01-27 | $50.92 | $50.92 | $50.87 | $50.92 | $49.64 | 27,005 |
| 2020-01-24 | $50.80 | $50.89 | $50.80 | $50.87 | $49.59 | 24,917 |
| 2020-01-23 | $50.85 | $50.87 | $50.83 | $50.85 | $49.57 | 30,340 |
| 2020-01-22 | $50.77 | $50.84 | $50.77 | $50.82 | $49.54 | 50,106 |
| 2020-01-21 | $50.95 | $50.95 | $50.77 | $50.82 | $49.54 | 69,439 |
| 2020-01-17 | $50.79 | $50.80 | $50.77 | $50.78 | $49.51 | 49,093 |
| 2020-01-16 | $50.79 | $50.80 | $50.78 | $50.79 | $49.52 | 33,711 |
| 2020-01-15 | $50.77 | $50.80 | $50.77 | $50.79 | $49.52 | 55,588 |
| 2020-01-14 | $50.77 | $50.77 | $50.75 | $50.77 | $49.50 | 19,316 |
| 2020-01-13 | $50.74 | $50.76 | $50.73 | $50.76 | $49.49 | 59,419 |
| 2020-01-10 | $50.71 | $50.76 | $50.71 | $50.76 | $49.49 | 56,463 |
| 2020-01-09 | $50.70 | $50.74 | $50.70 | $50.74 | $49.47 | 33,154 |
| 2020-01-08 | $50.75 | $50.75 | $50.74 | $50.74 | $49.47 | 32,962 |
| 2020-01-07 | $50.74 | $50.74 | $50.73 | $50.74 | $49.47 | 21,008 |
| 2020-01-06 | $50.74 | $50.74 | $50.70 | $50.73 | $49.46 | 44,669 |
| 2020-01-03 | $50.65 | $50.72 | $50.65 | $50.71 | $49.44 | 20,892 |
| 2020-01-02 | $50.68 | $50.69 | $50.66 | $50.67 | $49.40 | 36,233 |
| 2019-12-31 | $50.65 | $50.67 | $50.64 | $50.66 | $49.39 | 30,639 |
| 2019-12-30 | $50.65 | $50.66 | $50.64 | $50.66 | $49.39 | 9,558 |
| 2019-12-27 | $50.67 | $50.67 | $50.66 | $50.66 | $49.39 | 25,461 |
| 2019-12-26 | $50.99 | $50.99 | $50.77 | $50.79 | $49.38 | 31,627 |
| 2019-12-24 | $50.76 | $50.78 | $50.74 | $50.78 | $49.37 | 10,652 |
| 2019-12-23 | $50.78 | $50.78 | $50.73 | $50.77 | $49.36 | 27,527 |
| 2019-12-20 | $50.78 | $50.78 | $50.75 | $50.77 | $49.35 | 18,395 |
| 2019-12-19 | $50.74 | $50.77 | $50.74 | $50.77 | $49.35 | 19,707 |
| 2019-12-18 | $50.77 | $50.77 | $50.75 | $50.76 | $49.35 | 18,914 |
| 2019-12-17 | $50.74 | $50.77 | $50.73 | $50.77 | $49.36 | 82,056 |
| 2019-12-16 | $50.77 | $50.77 | $50.73 | $50.75 | $49.33 | 23,426 |
| 2019-12-13 | $50.77 | $50.78 | $50.74 | $50.77 | $49.36 | 29,845 |
| 2019-12-12 | $50.75 | $50.77 | $50.73 | $50.74 | $49.33 | 34,680 |
| 2019-12-11 | $50.78 | $50.78 | $50.75 | $50.77 | $49.36 | 44,716 |
| 2019-12-10 | $50.73 | $50.77 | $50.73 | $50.76 | $49.34 | 22,910 |
| 2019-12-09 | $50.76 | $50.76 | $50.75 | $50.76 | $49.34 | 18,182 |
| 2019-12-06 | $50.74 | $50.76 | $50.73 | $50.75 | $49.34 | 37,413 |
| 2019-12-05 | $50.76 | $50.78 | $50.75 | $50.76 | $49.35 | 85,465 |
| 2019-12-04 | $50.79 | $50.79 | $50.75 | $50.75 | $49.34 | 21,807 |
| 2019-12-03 | $50.73 | $50.80 | $50.73 | $50.79 | $49.38 | 20,163 |
| 2019-12-02 | $50.73 | $50.74 | $50.70 | $50.74 | $49.33 | 108,767 |
| 2019-11-29 | $50.74 | $50.75 | $50.74 | $50.75 | $49.34 | 13,522 |
| 2019-11-27 | $50.75 | $50.75 | $50.73 | $50.75 | $49.33 | 42,985 |
| 2019-11-26 | $50.76 | $50.76 | $50.75 | $50.76 | $49.35 | 28,941 |
| 2019-11-25 | $50.82 | $50.84 | $50.82 | $50.84 | $49.33 | 29,732 |
| 2019-11-22 | $50.84 | $50.84 | $50.80 | $50.82 | $49.31 | 30,572 |
| 2019-11-21 | $50.81 | $50.84 | $50.80 | $50.83 | $49.32 | 16,965 |
| 2019-11-20 | $50.91 | $50.91 | $50.82 | $50.83 | $49.32 | 19,153 |
| 2019-11-19 | $50.81 | $50.82 | $50.78 | $50.82 | $49.31 | 30,256 |
| 2019-11-18 | $50.80 | $50.80 | $50.79 | $50.80 | $49.29 | 72,075 |
| 2019-11-15 | $50.78 | $50.79 | $50.77 | $50.78 | $49.27 | 24,112 |
| 2019-11-14 | $50.77 | $50.79 | $50.77 | $50.78 | $49.27 | 10,789 |
| 2019-11-13 | $50.75 | $50.76 | $50.70 | $50.76 | $49.25 | 22,342 |
| 2019-11-12 | $50.70 | $50.74 | $50.70 | $50.73 | $49.22 | 10,990 |
| 2019-11-11 | $50.77 | $50.77 | $50.69 | $50.72 | $49.21 | 13,722 |
| 2019-11-08 | $50.65 | $50.73 | $50.65 | $50.71 | $49.20 | 25,536 |
| 2019-11-07 | $50.74 | $50.74 | $50.69 | $50.72 | $49.21 | 29,828 |
| 2019-11-06 | $50.75 | $50.76 | $50.73 | $50.73 | $49.22 | 16,374 |
| 2019-11-05 | $50.75 | $50.75 | $50.71 | $50.75 | $49.24 | 17,434 |
| 2019-11-04 | $50.77 | $50.77 | $50.73 | $50.76 | $49.25 | 39,080 |
| 2019-11-01 | $50.78 | $50.78 | $50.74 | $50.77 | $49.26 | 48,953 |
| 2019-10-31 | $50.71 | $50.77 | $50.71 | $50.76 | $49.25 | 21,781 |
| 2019-10-30 | $50.69 | $50.73 | $50.69 | $50.72 | $49.21 | 36,917 |
| 2019-10-29 | $50.72 | $50.72 | $50.68 | $50.69 | $49.18 | 49,192 |
| 2019-10-28 | $50.81 | $50.81 | $50.78 | $50.78 | $49.18 | 20,145 |
| 2019-10-25 | $50.80 | $50.81 | $50.76 | $50.79 | $49.19 | 25,926 |
| 2019-10-24 | $50.82 | $50.82 | $50.80 | $50.81 | $49.21 | 39,048 |
| 2019-10-23 | $50.80 | $50.82 | $50.79 | $50.80 | $49.20 | 20,450 |
| 2019-10-22 | $50.79 | $50.80 | $50.77 | $50.79 | $49.19 | 71,097 |
| 2019-10-21 | $50.79 | $50.79 | $50.76 | $50.77 | $49.17 | 47,260 |
| 2019-10-18 | $50.79 | $50.79 | $50.76 | $50.79 | $49.19 | 58,516 |
| 2019-10-17 | $50.77 | $50.78 | $50.75 | $50.77 | $49.17 | 54,319 |
| 2019-10-16 | $50.76 | $50.77 | $50.73 | $50.77 | $49.17 | 19,449 |
| 2019-10-15 | $50.73 | $50.75 | $50.72 | $50.74 | $49.14 | 17,933 |
| 2019-10-14 | $51.10 | $51.10 | $50.45 | $50.73 | $49.12 | 120,037 |
| 2019-10-11 | $50.76 | $50.79 | $50.72 | $50.75 | $49.14 | 33,738 |
| 2019-10-10 | $50.78 | $50.80 | $50.76 | $50.78 | $49.18 | 33,698 |
| 2019-10-09 | $50.82 | $50.82 | $50.79 | $50.81 | $49.21 | 19,290 |
| 2019-10-08 | $50.83 | $50.83 | $50.78 | $50.81 | $49.21 | 46,187 |
| 2019-10-07 | $50.84 | $50.84 | $50.78 | $50.79 | $49.19 | 40,194 |
| 2019-10-04 | $50.77 | $50.81 | $50.77 | $50.81 | $49.21 | 22,140 |
| 2019-10-03 | $50.75 | $50.77 | $50.72 | $50.77 | $49.17 | 9,815 |
| 2019-10-02 | $50.76 | $50.78 | $50.72 | $50.77 | $49.17 | 11,377 |
| 2019-10-01 | $50.68 | $50.75 | $50.68 | $50.72 | $49.11 | 14,122 |
| 2019-09-30 | $50.72 | $50.73 | $50.68 | $50.72 | $49.11 | 24,342 |
| 2019-09-27 | $50.69 | $50.72 | $50.69 | $50.72 | $49.12 | 22,214 |
| 2019-09-26 | $50.61 | $50.73 | $50.61 | $50.70 | $49.10 | 25,534 |
| 2019-09-25 | $50.81 | $50.81 | $50.78 | $50.79 | $49.09 | 24,141 |
| 2019-09-24 | $50.78 | $50.81 | $50.74 | $50.80 | $49.10 | 22,698 |
| 2019-09-23 | $50.77 | $50.78 | $50.76 | $50.77 | $49.07 | 40,481 |
| 2019-09-20 | $50.73 | $50.76 | $50.73 | $50.76 | $49.06 | 47,092 |
| 2019-09-19 | $50.71 | $50.73 | $50.66 | $50.72 | $49.02 | 50,100 |
| 2019-09-18 | $50.73 | $50.74 | $50.71 | $50.72 | $49.02 | 16,332 |
| 2019-09-17 | $50.65 | $50.71 | $50.65 | $50.71 | $49.02 | 86,790 |
| 2019-09-16 | $50.68 | $50.69 | $50.65 | $50.68 | $48.99 | 33,618 |
| 2019-09-13 | $50.68 | $50.68 | $50.65 | $50.66 | $48.96 | 19,304 |
| 2019-09-12 | $50.70 | $50.72 | $50.68 | $50.69 | $49.00 | 46,183 |
| 2019-09-11 | $50.70 | $50.71 | $50.70 | $50.70 | $49.01 | 30,845 |
| 2019-09-10 | $50.73 | $50.74 | $50.70 | $50.71 | $49.02 | 16,913 |
| 2019-09-09 | $50.74 | $50.74 | $50.72 | $50.73 | $49.03 | 29,978 |
| 2019-09-06 | $50.76 | $50.76 | $50.74 | $50.75 | $49.05 | 16,820 |
| 2019-09-05 | $50.76 | $50.76 | $50.74 | $50.75 | $49.05 | 54,930 |
| 2019-09-04 | $50.75 | $50.80 | $50.73 | $50.80 | $49.10 | 45,610 |
| 2019-09-03 | $50.76 | $50.79 | $50.76 | $50.76 | $49.06 | 32,665 |
| 2019-08-30 | $50.74 | $50.75 | $50.73 | $50.75 | $49.06 | 13,890 |
| 2019-08-29 | $50.75 | $50.75 | $50.73 | $50.75 | $49.05 | 32,817 |
| 2019-08-28 | $50.70 | $50.76 | $50.70 | $50.75 | $49.05 | 37,974 |
| 2019-08-27 | $50.81 | $50.85 | $50.81 | $50.84 | $49.04 | 45,229 |
| 2019-08-26 | $50.82 | $50.82 | $50.77 | $50.81 | $49.01 | 39,098 |
| 2019-08-23 | $50.78 | $50.82 | $50.76 | $50.82 | $49.02 | 41,450 |
| 2019-08-22 | $50.78 | $50.79 | $50.75 | $50.77 | $48.97 | 71,846 |
| 2019-08-21 | $50.77 | $50.79 | $50.76 | $50.78 | $48.98 | 27,683 |
| 2019-08-20 | $50.73 | $50.80 | $50.73 | $50.78 | $48.98 | 50,433 |
| 2019-08-19 | $50.76 | $50.77 | $50.74 | $50.76 | $48.96 | 51,982 |
| 2019-08-16 | $50.77 | $50.77 | $50.76 | $50.77 | $48.97 | 25,711 |
| 2019-08-15 | $50.90 | $50.90 | $50.75 | $50.79 | $48.99 | 60,223 |
| 2019-08-14 | $50.76 | $50.77 | $50.73 | $50.76 | $48.96 | 22,439 |
| 2019-08-13 | $50.75 | $50.75 | $50.70 | $50.73 | $48.93 | 20,734 |
| 2019-08-12 | $50.73 | $50.75 | $50.70 | $50.73 | $48.93 | 26,649 |
| 2019-08-09 | $50.72 | $50.72 | $50.69 | $50.70 | $48.91 | 12,505 |
| 2019-08-08 | $50.70 | $50.71 | $50.67 | $50.71 | $48.91 | 16,196 |
| 2019-08-07 | $50.75 | $50.75 | $50.71 | $50.71 | $48.91 | 23,713 |
| 2019-08-06 | $50.65 | $50.71 | $50.65 | $50.69 | $48.90 | 24,916 |
| 2019-08-05 | $50.69 | $50.69 | $50.62 | $50.67 | $48.88 | 12,892 |
| 2019-08-02 | $50.65 | $50.65 | $50.62 | $50.64 | $48.85 | 13,261 |
| 2019-08-01 | $50.60 | $50.62 | $50.58 | $50.62 | $48.82 | 26,731 |
| 2019-07-31 | $50.57 | $50.62 | $50.55 | $50.59 | $48.79 | 34,664 |
| 2019-07-30 | $50.55 | $50.57 | $50.55 | $50.56 | $48.77 | 33,895 |
| 2019-07-29 | $50.60 | $50.60 | $50.55 | $50.56 | $48.77 | 24,811 |
| 2019-07-26 | $50.66 | $50.71 | $50.66 | $50.71 | $48.81 | 19,151 |
| 2019-07-25 | $50.64 | $50.66 | $50.62 | $50.66 | $48.75 | 21,438 |
| 2019-07-24 | $50.66 | $50.66 | $50.64 | $50.66 | $48.76 | 27,107 |
| 2019-07-23 | $50.58 | $50.64 | $50.57 | $50.64 | $48.74 | 21,294 |
| 2019-07-22 | $50.64 | $50.64 | $50.62 | $50.63 | $48.73 | 24,951 |
| 2019-07-19 | $50.63 | $50.63 | $50.60 | $50.62 | $48.72 | 46,898 |
| 2019-07-18 | $50.58 | $50.61 | $50.57 | $50.59 | $48.69 | 36,317 |
| 2019-07-17 | $50.55 | $50.60 | $50.55 | $50.59 | $48.69 | 47,348 |
| 2019-07-16 | $50.58 | $50.59 | $50.57 | $50.58 | $48.68 | 38,331 |
| 2019-07-15 | $50.56 | $50.58 | $50.56 | $50.58 | $48.68 | 19,422 |
| 2019-07-12 | $50.52 | $50.56 | $50.52 | $50.56 | $48.66 | 15,251 |
| 2019-07-11 | $50.57 | $50.57 | $50.54 | $50.55 | $48.65 | 26,975 |
| 2019-06-27 | $50.51 | $50.53 | $50.51 | $50.53 | $48.63 | 15,973 |
| 2019-06-26 | $50.48 | $50.62 | $50.48 | $50.57 | $48.67 | 58,825 |
| 2019-06-25 | $50.57 | $50.64 | $50.57 | $50.63 | $48.61 | 23,601 |
| 2019-06-24 | $50.57 | $50.59 | $50.57 | $50.59 | $48.57 | 12,256 |
| 2019-06-21 | $50.59 | $50.61 | $50.56 | $50.60 | $48.58 | 10,193 |
| 2019-06-20 | $50.62 | $50.62 | $50.61 | $50.61 | $48.59 | 20,540 |
| 2019-06-19 | $50.57 | $50.74 | $50.56 | $50.65 | $48.64 | 21,960 |
| 2019-06-18 | $50.59 | $50.59 | $50.56 | $50.58 | $48.57 | 19,888 |
| 2019-06-17 | $50.56 | $50.56 | $50.54 | $50.55 | $48.54 | 20,781 |
| 2019-06-14 | $50.48 | $50.55 | $50.48 | $50.54 | $48.53 | 7,249 |
| 2019-06-13 | $50.54 | $50.55 | $50.51 | $50.53 | $48.52 | 9,920 |
| 2019-06-12 | $50.48 | $50.53 | $50.48 | $50.53 | $48.52 | 34,143 |
| 2019-06-11 | $50.47 | $50.52 | $50.46 | $50.51 | $48.50 | 19,039 |
| 2019-06-10 | $50.50 | $50.50 | $50.46 | $50.48 | $48.47 | 22,463 |
| 2019-06-07 | $50.53 | $50.53 | $50.49 | $50.51 | $48.50 | 46,472 |
| 2019-06-06 | $50.58 | $50.58 | $50.46 | $50.48 | $48.47 | 11,608 |
| 2019-06-05 | $50.50 | $50.50 | $50.43 | $50.47 | $48.47 | 40,904 |
| 2019-06-04 | $50.49 | $50.50 | $50.47 | $50.49 | $48.48 | 18,781 |
| 2019-06-03 | $50.49 | $50.51 | $50.46 | $50.49 | $48.48 | 21,502 |
| 2019-05-31 | $50.45 | $50.48 | $50.42 | $50.46 | $48.46 | 13,008 |
| 2019-05-30 | $50.39 | $50.44 | $50.39 | $50.41 | $48.41 | 10,464 |
| 2019-05-29 | $50.49 | $50.49 | $50.41 | $50.42 | $48.41 | 39,883 |
| 2019-05-28 | $50.52 | $50.53 | $50.50 | $50.53 | $48.40 | 7,276 |
| 2019-05-24 | $50.49 | $50.50 | $50.49 | $50.50 | $48.37 | 6,322 |
| 2019-05-23 | $50.46 | $50.50 | $50.46 | $50.50 | $48.37 | 12,427 |
| 2019-05-22 | $50.46 | $50.47 | $50.45 | $50.46 | $48.34 | 22,721 |
| 2019-05-21 | $50.45 | $50.45 | $50.42 | $50.45 | $48.32 | 29,153 |
| 2019-05-20 | $50.46 | $50.46 | $50.44 | $50.45 | $48.32 | 13,074 |
| 2019-05-17 | $50.47 | $50.47 | $50.43 | $50.44 | $48.31 | 11,655 |
| 2019-05-16 | $50.43 | $50.45 | $50.40 | $50.43 | $48.30 | 24,512 |
| 2019-05-15 | $50.38 | $50.43 | $50.38 | $50.43 | $48.30 | 25,638 |
| 2019-05-14 | $50.45 | $50.45 | $50.39 | $50.39 | $48.27 | 8,720 |
| 2019-05-13 | $50.42 | $50.42 | $50.35 | $50.38 | $48.26 | 14,266 |
| 2019-05-10 | $50.32 | $50.43 | $50.32 | $50.42 | $48.29 | 18,085 |
| 2019-05-09 | $50.34 | $50.38 | $50.34 | $50.36 | $48.24 | 26,334 |
| 2019-05-08 | $50.40 | $50.41 | $50.37 | $50.39 | $48.27 | 9,493 |
| 2019-05-07 | $50.38 | $50.40 | $50.34 | $50.40 | $48.27 | 22,943 |
| 2019-05-06 | $50.37 | $50.39 | $50.32 | $50.33 | $48.21 | 14,749 |
| 2019-05-03 | $50.36 | $50.40 | $50.34 | $50.34 | $48.22 | 11,821 |
| 2019-05-02 | $50.35 | $50.35 | $50.32 | $50.33 | $48.21 | 26,778 |
| 2019-05-01 | $50.34 | $50.37 | $50.34 | $50.35 | $48.22 | 25,414 |
| 2019-04-30 | $50.32 | $50.35 | $50.32 | $50.35 | $48.23 | 13,732 |
| 2019-04-29 | $50.30 | $50.32 | $50.30 | $50.32 | $48.20 | 15,595 |
| 2019-04-26 | $50.35 | $50.39 | $50.35 | $50.37 | $48.24 | 24,314 |
| 2019-04-25 | $50.35 | $50.43 | $50.35 | $50.42 | $48.17 | 16,649 |
| 2019-04-24 | $50.39 | $50.43 | $50.39 | $50.42 | $48.17 | 13,042 |
| 2019-04-23 | $50.40 | $50.40 | $50.36 | $50.39 | $48.15 | 9,558 |
| 2019-04-22 | $50.40 | $50.40 | $50.35 | $50.36 | $48.12 | 10,835 |
| 2019-04-18 | $50.37 | $50.38 | $50.35 | $50.36 | $48.11 | 6,037 |
| 2019-04-17 | $50.45 | $50.45 | $50.34 | $50.34 | $48.10 | 12,255 |
| 2019-04-16 | $50.30 | $50.35 | $50.30 | $50.35 | $48.10 | 9,117 |
| 2019-04-15 | $50.30 | $50.34 | $50.30 | $50.33 | $48.09 | 20,490 |
| 2019-04-12 | $50.35 | $50.38 | $50.31 | $50.33 | $48.08 | 11,415 |
| 2019-04-11 | $50.45 | $50.45 | $50.30 | $50.34 | $48.10 | 71,672 |
| 2019-04-10 | $50.38 | $50.41 | $50.37 | $50.39 | $48.15 | 25,441 |
| 2019-04-09 | $50.43 | $50.43 | $50.36 | $50.39 | $48.14 | 14,951 |
| 2019-04-08 | $50.39 | $50.39 | $50.35 | $50.35 | $48.11 | 15,428 |
| 2019-04-05 | $50.34 | $50.37 | $50.33 | $50.35 | $48.11 | 29,988 |
| 2019-04-04 | $50.37 | $50.37 | $50.33 | $50.35 | $48.10 | 19,422 |
| 2019-04-03 | $50.34 | $50.36 | $50.32 | $50.34 | $48.10 | 17,733 |
| 2019-04-02 | $50.37 | $50.37 | $50.33 | $50.33 | $48.09 | 13,580 |
| 2019-04-01 | $50.05 | $50.34 | $50.02 | $50.29 | $48.05 | 67,990 |
| 2019-03-29 | $51.00 | $51.00 | $50.35 | $50.35 | $48.11 | 18,158 |
| 2019-03-28 | $50.34 | $50.46 | $50.32 | $50.35 | $48.11 | 10,079 |
| 2019-03-27 | $50.78 | $50.78 | $50.26 | $50.31 | $48.07 | 16,094 |
| 2019-03-26 | $50.43 | $50.43 | $50.41 | $50.43 | $48.08 | 4,405 |
| 2019-03-25 | $50.34 | $50.45 | $50.34 | $50.42 | $48.07 | 9,549 |
| 2019-03-22 | $50.36 | $50.39 | $50.35 | $50.37 | $48.02 | 7,909 |
| 2019-03-21 | $50.32 | $50.36 | $50.32 | $50.36 | $48.01 | 5,880 |
| 2019-03-20 | $50.32 | $50.36 | $50.30 | $50.34 | $47.99 | 8,490 |
| 2019-03-19 | $50.24 | $50.32 | $50.24 | $50.31 | $47.96 | 13,009 |
| 2019-03-18 | $50.34 | $50.34 | $50.32 | $50.32 | $47.97 | 19,358 |
| 2019-03-15 | $50.32 | $50.32 | $50.29 | $50.32 | $47.97 | 12,907 |
| 2019-03-14 | $50.32 | $50.32 | $50.28 | $50.29 | $47.94 | 27,925 |
| 2019-03-13 | $50.28 | $50.30 | $50.26 | $50.28 | $47.93 | 20,762 |
| 2019-03-12 | $50.23 | $50.30 | $50.23 | $50.29 | $47.94 | 9,738 |
| 2019-03-11 | $50.46 | $50.50 | $50.24 | $50.25 | $47.91 | 22,875 |
| 2019-03-08 | $50.17 | $50.37 | $50.17 | $50.27 | $47.93 | 14,893 |
| 2019-03-07 | $50.19 | $50.35 | $50.19 | $50.25 | $47.91 | 28,838 |
| 2019-03-06 | $50.29 | $50.29 | $50.22 | $50.22 | $47.88 | 18,004 |
| 2019-03-05 | $50.16 | $50.20 | $50.15 | $50.19 | $47.85 | 24,566 |
| 2019-03-04 | $50.05 | $50.13 | $50.05 | $50.12 | $47.78 | 15,638 |
| 2019-03-01 | $50.26 | $50.26 | $50.14 | $50.15 | $47.81 | 21,770 |
| 2019-02-28 | $50.17 | $50.19 | $50.13 | $50.15 | $47.81 | 5,903 |
| 2019-02-27 | $50.22 | $50.22 | $50.15 | $50.16 | $47.82 | 14,535 |
| 2019-02-26 | $50.21 | $50.21 | $50.12 | $50.16 | $47.82 | 18,962 |
| 2019-02-25 | $50.30 | $50.30 | $50.28 | $50.28 | $47.80 | 11,497 |
| 2019-02-22 | $50.25 | $50.25 | $50.21 | $50.23 | $47.75 | 21,215 |
| 2019-02-21 | $50.17 | $50.22 | $50.17 | $50.22 | $47.74 | 31,242 |
| 2019-02-20 | $50.20 | $50.23 | $50.19 | $50.22 | $47.74 | 10,300 |
| 2019-02-19 | $50.18 | $50.24 | $50.18 | $50.24 | $47.76 | 16,077 |
| 2019-02-15 | $50.20 | $50.25 | $50.20 | $50.21 | $47.74 | 3,710 |
| 2019-02-14 | $50.19 | $50.26 | $50.19 | $50.22 | $47.74 | 20,887 |
| 2019-02-13 | $50.27 | $50.27 | $50.20 | $50.21 | $47.74 | 11,275 |
| 2019-02-12 | $50.17 | $50.22 | $50.17 | $50.21 | $47.74 | 11,421 |
| 2019-02-11 | $50.27 | $50.27 | $50.17 | $50.17 | $47.70 | 26,142 |
| 2019-02-08 | $50.22 | $50.22 | $50.16 | $50.19 | $47.72 | 27,505 |
| 2019-02-07 | $50.17 | $50.17 | $50.14 | $50.16 | $47.68 | 6,871 |
| 2019-02-06 | $50.16 | $50.29 | $50.14 | $50.17 | $47.69 | 36,699 |
| 2019-02-05 | $50.30 | $50.30 | $50.14 | $50.15 | $47.68 | 12,986 |
| 2019-02-04 | $50.09 | $50.15 | $50.09 | $50.14 | $47.67 | 9,801 |
| 2019-02-01 | $50.08 | $50.17 | $50.08 | $50.13 | $47.66 | 10,673 |
| 2019-01-31 | $50.13 | $50.19 | $50.11 | $50.15 | $47.68 | 13,244 |
| 2019-01-30 | $50.06 | $50.08 | $50.06 | $50.08 | $47.61 | 5,922 |
| 2019-01-29 | $50.13 | $50.13 | $50.02 | $50.05 | $47.58 | 17,248 |
| 2019-01-28 | $50.10 | $50.13 | $50.07 | $50.11 | $47.55 | 16,509 |
| 2019-01-25 | $50.11 | $50.11 | $50.08 | $50.10 | $47.54 | 3,543 |
| 2019-01-24 | $50.08 | $50.15 | $50.07 | $50.11 | $47.55 | 10,357 |
| 2019-01-23 | $50.17 | $50.17 | $50.00 | $50.00 | $47.45 | 15,079 |
| 2019-01-22 | $49.95 | $50.05 | $49.94 | $49.98 | $47.43 | 10,188 |
| 2019-01-18 | $49.96 | $50.11 | $49.94 | $49.96 | $47.41 | 160,966 |
| 2019-01-17 | $49.94 | $50.79 | $49.94 | $50.00 | $47.45 | 128,081 |
| 2019-01-16 | $49.97 | $50.90 | $49.95 | $49.96 | $47.41 | 27,440 |
| 2019-01-15 | $49.92 | $50.03 | $49.92 | $49.96 | $47.41 | 25,769 |
| 2019-01-14 | $50.10 | $50.10 | $49.92 | $49.96 | $47.41 | 16,619 |
| 2019-01-11 | $49.83 | $49.94 | $49.81 | $49.92 | $47.37 | 9,249 |
| 2019-01-10 | $49.90 | $49.90 | $49.89 | $49.89 | $47.34 | 10,534 |
| 2019-01-09 | $49.86 | $49.88 | $49.86 | $49.87 | $47.33 | 12,981 |
| 2019-01-08 | $49.81 | $49.90 | $49.80 | $49.86 | $47.32 | 9,207 |
| 2019-01-07 | $50.12 | $50.12 | $49.85 | $49.85 | $47.31 | 24,438 |
| 2019-01-04 | $49.90 | $49.93 | $49.84 | $49.86 | $47.32 | 14,759 |
| 2019-01-03 | $50.16 | $50.16 | $49.89 | $49.92 | $47.37 | 13,211 |
| 2019-01-02 | $49.79 | $51.49 | $49.79 | $49.88 | $47.34 | 87,323 |
| 2018-12-31 | $49.83 | $49.84 | $49.73 | $49.80 | $47.25 | 18,329 |
| 2018-12-28 | $49.95 | $50.13 | $49.78 | $49.84 | $47.30 | 15,393 |
| 2018-12-27 | $49.71 | $49.82 | $49.71 | $49.79 | $47.25 | 2,297 |
| 2018-12-26 | $50.38 | $50.39 | $49.87 | $49.91 | $47.26 | 49,496 |
| 2018-12-24 | $50.80 | $51.49 | $49.91 | $49.93 | $47.27 | 14,112 |
| 2018-12-21 | $49.85 | $49.93 | $49.85 | $49.90 | $47.25 | 9,564 |
| 2018-12-20 | $49.84 | $51.05 | $49.84 | $49.91 | $47.26 | 25,951 |
| 2018-12-19 | $49.88 | $51.39 | $49.85 | $49.94 | $47.28 | 20,441 |
| 2018-12-18 | $49.82 | $49.95 | $49.82 | $49.90 | $47.25 | 14,765 |
| 2018-12-17 | $50.04 | $50.04 | $49.85 | $49.87 | $47.22 | 13,072 |
| 2018-12-14 | $49.85 | $49.89 | $49.85 | $49.88 | $47.23 | 779 |
| 2018-12-13 | $50.16 | $53.22 | $49.81 | $49.84 | $47.19 | 30,310 |
| 2018-12-12 | $49.85 | $49.90 | $49.85 | $49.87 | $47.22 | 5,670 |
| 2018-12-11 | $49.88 | $50.00 | $49.87 | $49.87 | $47.22 | 6,989 |
| 2018-12-10 | $49.92 | $49.95 | $49.89 | $49.89 | $47.24 | 15,880 |
| 2018-12-07 | $49.95 | $50.01 | $49.87 | $49.93 | $47.27 | 10,476 |
| 2018-12-06 | $49.99 | $50.30 | $49.95 | $49.95 | $47.29 | 19,866 |
| 2018-12-04 | $49.93 | $50.00 | $49.93 | $49.96 | $47.30 | 10,920 |
| 2018-12-03 | $49.97 | $50.01 | $49.95 | $49.96 | $47.30 | 12,699 |
| 2018-11-30 | $49.95 | $50.15 | $49.95 | $49.97 | $47.31 | 10,812 |
| 2018-11-29 | $49.94 | $50.00 | $49.94 | $49.95 | $47.29 | 2,526 |
| 2018-11-28 | $49.95 | $49.96 | $49.82 | $49.95 | $47.29 | 15,476 |
| 2018-11-27 | $49.99 | $50.30 | $49.99 | $50.09 | $47.32 | 7,228 |
| 2018-11-26 | $50.25 | $50.25 | $50.06 | $50.07 | $47.31 | 19,660 |
| 2018-11-23 | $50.09 | $50.10 | $50.08 | $50.08 | $47.32 | 6,281 |
| 2018-11-21 | $50.06 | $50.09 | $50.05 | $50.05 | $47.29 | 11,701 |
| 2018-11-20 | $50.10 | $50.13 | $50.08 | $50.09 | $47.32 | 11,703 |
| 2018-11-19 | $50.06 | $50.14 | $50.06 | $50.10 | $47.33 | 8,639 |
| 2018-11-16 | $50.04 | $50.12 | $49.99 | $50.07 | $47.31 | 12,386 |
| 2018-11-15 | $50.12 | $50.12 | $50.07 | $50.12 | $47.35 | 4,156 |
| 2018-11-14 | $50.04 | $50.16 | $50.04 | $50.11 | $47.34 | 16,490 |
| 2018-11-13 | $50.11 | $50.11 | $50.03 | $50.05 | $47.29 | 2,531 |
| 2018-11-12 | $50.25 | $50.25 | $50.05 | $50.10 | $47.33 | 21,026 |
| 2018-11-09 | $50.07 | $50.07 | $50.05 | $50.05 | $47.29 | 900 |
| 2018-11-08 | $50.06 | $50.06 | $49.96 | $50.05 | $47.29 | 11,644 |
| 2018-11-07 | $49.94 | $50.11 | $49.94 | $50.07 | $47.31 | 14,705 |
| 2018-11-06 | $50.00 | $50.09 | $49.98 | $50.06 | $47.30 | 5,398 |
| 2018-11-05 | $50.54 | $50.54 | $50.05 | $50.07 | $47.31 | 13,109 |
| 2018-11-02 | $50.07 | $50.37 | $50.07 | $50.17 | $47.40 | 21,798 |
| 2018-11-01 | $50.11 | $50.21 | $49.99 | $50.05 | $47.29 | 15,863 |
| 2018-10-31 | $50.10 | $50.10 | $50.05 | $50.07 | $47.31 | 4,180 |
| 2018-10-30 | $50.10 | $50.11 | $49.99 | $50.00 | $47.24 | 6,162 |
| 2018-10-29 | $50.85 | $50.85 | $50.07 | $50.09 | $47.32 | 5,545 |
| 2018-10-26 | $50.19 | $50.20 | $50.17 | $50.19 | $47.33 | 2,433 |
| 2018-10-25 | $50.21 | $50.60 | $50.15 | $50.18 | $47.33 | 5,909 |
| 2018-10-24 | $50.67 | $50.67 | $50.19 | $50.23 | $47.37 | 3,522 |
| 2018-10-23 | $50.89 | $50.89 | $50.20 | $50.57 | $47.69 | 6,040 |
| 2018-10-22 | $50.53 | $50.53 | $50.15 | $50.19 | $47.33 | 7,909 |
| 2018-10-19 | $51.00 | $51.00 | $50.08 | $50.23 | $47.37 | 2,238 |
| 2018-10-18 | $51.00 | $51.00 | $50.05 | $50.17 | $47.32 | 10,879 |
| 2018-10-17 | $50.22 | $50.22 | $50.12 | $50.15 | $47.30 | 5,326 |
| 2018-10-16 | $50.07 | $50.10 | $50.07 | $50.10 | $47.25 | 5,864 |
| 2018-10-15 | $50.10 | $50.10 | $50.05 | $50.09 | $47.24 | 2,125 |
| 2018-10-12 | $50.47 | $50.47 | $50.10 | $50.16 | $47.31 | 4,334 |
| 2018-10-11 | $50.11 | $50.14 | $50.06 | $50.14 | $47.29 | 10,140 |
| 2018-10-10 | $50.08 | $50.08 | $50.04 | $50.06 | $47.21 | 2,348 |
| 2018-10-09 | $50.08 | $50.08 | $50.00 | $50.03 | $47.18 | 24,211 |
| 2018-10-08 | $50.08 | $50.08 | $50.06 | $50.06 | $47.21 | 3,620 |
| 2018-10-05 | $50.03 | $50.09 | $50.03 | $50.08 | $47.23 | 10,598 |
| 2018-10-04 | $50.08 | $50.08 | $50.05 | $50.06 | $47.21 | 6,254 |
| 2018-10-03 | $50.06 | $50.09 | $50.04 | $50.08 | $47.23 | 5,317 |
| 2018-10-02 | $50.09 | $50.09 | $50.03 | $50.04 | $47.19 | 5,144 |
| 2018-10-01 | $50.06 | $50.09 | $50.06 | $50.09 | $47.24 | 8,071 |
| 2018-09-28 | $50.11 | $50.11 | $50.05 | $50.05 | $47.20 | 6,794 |
| 2018-09-27 | $50.10 | $50.10 | $50.03 | $50.03 | $47.18 | 10,817 |
| 2018-09-26 | $50.05 | $50.10 | $50.05 | $50.10 | $47.25 | 8,752 |
| 2018-09-25 | $50.16 | $50.16 | $50.14 | $50.14 | $47.19 | 7,202 |
| 2018-09-24 | $50.16 | $50.16 | $50.12 | $50.16 | $47.21 | 8,075 |
| 2018-09-21 | $50.13 | $50.13 | $50.12 | $50.12 | $47.17 | 11,119 |
| 2018-09-20 | $50.14 | $50.15 | $50.12 | $50.12 | $47.17 | 3,807 |
| 2018-09-19 | $50.17 | $50.17 | $50.12 | $50.15 | $47.20 | 6,450 |
| 2018-09-18 | $50.17 | $50.17 | $50.12 | $50.13 | $47.18 | 5,465 |
| 2018-09-17 | $50.17 | $50.17 | $50.13 | $50.15 | $47.20 | 3,381 |
| 2018-09-14 | $50.17 | $50.17 | $50.13 | $50.13 | $47.18 | 4,066 |
| 2018-09-13 | $50.15 | $50.17 | $50.12 | $50.17 | $47.22 | 2,178 |
| 2018-09-12 | $50.14 | $50.15 | $50.12 | $50.13 | $47.18 | 3,103 |
| 2018-09-11 | $50.13 | $50.23 | $50.13 | $50.23 | $47.28 | 1,448 |
| 2018-09-10 | $50.14 | $50.16 | $50.10 | $50.11 | $47.16 | 6,236 |
| 2018-09-07 | $50.13 | $50.16 | $50.09 | $50.15 | $47.20 | 24,891 |
| 2018-09-06 | $50.20 | $50.20 | $50.14 | $50.14 | $47.19 | 4,767 |
| 2018-09-05 | $50.19 | $50.19 | $50.14 | $50.16 | $47.21 | 3,056 |
| 2018-09-04 | $50.17 | $50.17 | $50.14 | $50.14 | $47.19 | 10,375 |
| 2018-08-31 | $50.17 | $50.17 | $50.13 | $50.16 | $47.21 | 6,315 |
| 2018-08-30 | $50.13 | $50.15 | $50.10 | $50.15 | $47.20 | 29,854 |
| 2018-08-29 | $50.18 | $50.18 | $50.13 | $50.17 | $47.22 | 8,299 |
| 2018-08-28 | $50.26 | $50.26 | $50.24 | $50.24 | $47.18 | 18,617 |
| 2018-08-27 | $50.23 | $50.28 | $50.22 | $50.25 | $47.19 | 2,808 |
| 2018-08-24 | $50.24 | $50.25 | $50.16 | $50.25 | $47.19 | 3,156 |
| 2018-08-23 | $50.25 | $50.25 | $50.23 | $50.23 | $47.17 | 1,296 |
| 2018-08-22 | $50.20 | $50.24 | $50.20 | $50.23 | $47.17 | 1,750 |
| 2018-08-21 | $50.15 | $50.15 | $50.15 | $50.15 | $47.10 | 1 |
| 2018-08-20 | $50.18 | $50.20 | $50.15 | $50.15 | $47.10 | 6,362 |
| 2018-08-17 | $50.19 | $50.21 | $50.17 | $50.18 | $47.13 | 11,693 |
| 2018-08-16 | $50.17 | $50.19 | $50.15 | $50.15 | $47.10 | 3,158 |
| 2018-08-15 | $50.17 | $50.18 | $50.17 | $50.18 | $47.12 | 1,037 |
| 2018-08-14 | $50.15 | $50.15 | $50.15 | $50.15 | $47.10 | 1,321 |
| 2018-08-13 | $50.17 | $50.18 | $50.12 | $50.12 | $47.07 | 23,809 |
| 2018-08-10 | $50.18 | $50.18 | $50.15 | $50.17 | $47.12 | 2,465 |
| 2018-08-09 | $50.13 | $50.13 | $50.13 | $50.13 | $47.08 | 559 |
| 2018-08-08 | $50.11 | $50.11 | $50.11 | $50.11 | $47.06 | 381 |
| 2018-08-07 | $50.10 | $50.10 | $50.09 | $50.09 | $47.04 | 2,740 |
| 2018-08-06 | $50.10 | $50.10 | $50.06 | $50.06 | $47.01 | 15,587 |
| 2018-08-03 | $50.07 | $50.07 | $50.01 | $50.04 | $47.00 | 1,203 |
| 2018-08-02 | $50.08 | $50.08 | $50.07 | $50.07 | $47.02 | 1,385 |
| 2018-08-01 | $50.05 | $50.05 | $50.02 | $50.02 | $46.98 | 3,932 |
| 2018-07-31 | $50.01 | $50.02 | $50.01 | $50.02 | $46.98 | 790 |
| 2018-07-30 | $50.09 | $50.09 | $50.02 | $50.03 | $46.99 | 4,430 |
| 2018-07-27 | $50.03 | $50.03 | $50.03 | $50.03 | $46.99 | 201 |
| 2018-07-26 | $50.10 | $50.10 | $50.10 | $50.10 | $46.95 | 2,048 |
| 2018-07-25 | $50.10 | $50.10 | $50.10 | $50.10 | $46.95 | 19 |
| 2018-07-24 | $50.08 | $50.10 | $50.08 | $50.10 | $46.95 | 705 |
| 2018-07-23 | $50.05 | $50.05 | $50.05 | $50.05 | $46.90 | 350 |
| 2018-07-20 | $50.15 | $50.15 | $50.14 | $50.14 | $46.99 | 7,713 |
| 2018-07-19 | $50.14 | $50.14 | $50.14 | $50.14 | $46.99 | 619 |
| 2018-07-18 | $50.15 | $50.15 | $50.14 | $50.14 | $46.99 | 699 |
| 2018-07-17 | $50.10 | $50.12 | $50.10 | $50.10 | $46.95 | 4,136 |
| 2018-07-16 | $50.13 | $50.15 | $50.12 | $50.14 | $46.99 | 8,757 |
| 2018-07-13 | $50.15 | $50.15 | $50.14 | $50.14 | $46.99 | 1,245 |
| 2018-07-12 | $50.15 | $50.15 | $50.11 | $50.11 | $46.96 | 2,434 |
| 2018-07-11 | $50.13 | $50.13 | $50.13 | $50.13 | $46.98 | 173 |
| 2018-07-10 | $50.11 | $50.11 | $50.11 | $50.11 | $46.96 | 119 |
| 2018-07-09 | $50.12 | $50.13 | $50.07 | $50.09 | $46.94 | 2,854 |
| 2018-07-06 | $50.12 | $50.12 | $50.12 | $50.12 | $46.97 | 5,710 |
| 2018-07-05 | $50.10 | $50.10 | $50.10 | $50.10 | $46.95 | 2,326 |
| 2018-07-03 | $50.07 | $50.09 | $50.07 | $50.09 | $46.94 | 638 |
| 2018-07-02 | $50.09 | $50.09 | $50.08 | $50.08 | $46.93 | 2,156 |
| 2018-06-29 | $50.10 | $50.10 | $50.05 | $50.08 | $46.93 | 3,810 |
| 2018-06-28 | $50.10 | $50.10 | $50.10 | $50.10 | $46.95 | 528 |
| 2018-06-27 | $50.12 | $50.56 | $50.10 | $50.10 | $46.95 | 15,174 |
| 2018-06-26 | $50.19 | $50.19 | $50.07 | $50.11 | $46.91 | 2,401 |
| 2018-06-25 | $50.13 | $50.13 | $50.12 | $50.12 | $46.92 | 405 |
| 2018-06-22 | $50.11 | $50.13 | $50.06 | $50.06 | $46.86 | 12,741 |
| 2018-06-21 | $50.10 | $50.10 | $50.06 | $50.10 | $46.90 | 7,900 |
| 2018-06-20 | $50.13 | $50.13 | $50.03 | $50.10 | $46.90 | 3,755 |
| 2018-06-19 | $50.12 | $50.12 | $50.12 | $50.12 | $46.92 | 1,063 |
| 2018-06-18 | $50.41 | $50.41 | $50.08 | $50.08 | $46.88 | 2,877 |
| 2018-06-15 | $50.11 | $50.11 | $50.02 | $50.05 | $46.85 | 2,444 |
| 2018-06-14 | $50.06 | $50.07 | $50.01 | $50.01 | $46.81 | 801 |
Fidelity Low Duration Bond Factor ETF (FLDR) News Headlines
Recent Fidelity Low Duration Bond Factor ETF (FLDR) News
Similar Companies to Fidelity Low Duration Bond Factor ETF (FLDR) 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 | -- | -- | -- |