iShares BB Rated Corporate Bond ETF (HYBB) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.55 ($0.21) 0.46%
iShares BB Rated Corporate Bond ETF - Daily Information
Click for more stock information on iShares BB Rated Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.53 |
| Previous Close | $45.55 |
| High | $45.59 |
| Low | $45.39 |
| Adjusted Open | $45.53 |
| Previous Adjusted Close | $45.55 |
| Adjusted High | $45.59 |
| Adjusted Low | $45.39 |
About iShares BB Rated Corporate Bond ETF (HYBB)
iShares BB Rated Corporate Bond ETF
Invest in iShares BB Rated Corporate Bond ETF (HYBB)
Historical Stock Data for iShares BB Rated Corporate Bond ETF (HYBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $45.53 | $45.59 | $45.39 | $45.55 | $45.55 | 20,435 |
| 2025-04-16 | $45.37 | $45.49 | $45.16 | $45.34 | $45.34 | 6,085,145 |
| 2025-04-15 | $45.36 | $45.48 | $45.36 | $45.38 | $45.38 | 9,208 |
| 2025-04-14 | $45.46 | $45.46 | $45.18 | $45.35 | $45.35 | 121,991 |
| 2025-04-11 | $44.74 | $45.19 | $44.61 | $45.08 | $45.08 | 15,432 |
| 2025-04-10 | $45.31 | $45.34 | $44.58 | $44.97 | $44.97 | 14,682 |
| 2025-04-09 | $44.18 | $45.80 | $44.01 | $45.80 | $45.80 | 201,938 |
| 2025-04-08 | $45.50 | $45.50 | $44.35 | $44.47 | $44.47 | 125,306 |
| 2025-04-07 | $44.12 | $46.88 | $42.72 | $44.72 | $44.72 | 73,981 |
| 2025-04-04 | $45.15 | $45.48 | $45.01 | $45.09 | $45.09 | 64,771 |
| 2025-04-03 | $45.99 | $45.99 | $45.66 | $45.80 | $45.80 | 58,253 |
| 2025-04-02 | $46.04 | $46.25 | $46.04 | $46.18 | $46.18 | 18,530 |
| 2025-04-01 | $46.00 | $46.14 | $45.98 | $46.12 | $46.12 | 6,633 |
| 2025-03-31 | $46.14 | $46.26 | $46.04 | $46.21 | $45.97 | 18,598 |
| 2025-03-28 | $46.29 | $46.41 | $46.16 | $46.24 | $46.00 | 28,600 |
| 2025-03-27 | $46.26 | $46.33 | $46.23 | $46.26 | $46.02 | 19,587 |
| 2025-03-26 | $46.49 | $46.54 | $46.30 | $46.30 | $46.06 | 14,405 |
| 2025-03-25 | $46.50 | $46.60 | $46.50 | $46.51 | $46.27 | 18,760 |
| 2025-03-24 | $46.54 | $46.56 | $46.48 | $46.50 | $46.26 | 12,144 |
| 2025-03-21 | $46.40 | $46.55 | $46.37 | $46.45 | $46.45 | 21,167 |
| 2025-03-20 | $46.50 | $46.61 | $46.43 | $46.44 | $46.44 | 9,222 |
| 2025-03-19 | $46.27 | $46.54 | $46.26 | $46.52 | $46.52 | 10,730 |
| 2025-03-18 | $46.28 | $46.28 | $46.20 | $46.28 | $46.28 | 9,067 |
| 2025-03-17 | $46.22 | $46.34 | $46.18 | $46.30 | $46.30 | 12,799 |
| 2025-03-14 | $46.14 | $46.24 | $46.14 | $46.20 | $46.20 | 12,149 |
| 2025-03-13 | $46.22 | $46.22 | $45.97 | $46.05 | $46.05 | 21,005 |
| 2025-03-12 | $46.30 | $46.31 | $46.20 | $46.24 | $46.24 | 16,907 |
| 2025-03-11 | $46.30 | $46.32 | $46.16 | $46.23 | $46.23 | 30,642 |
| 2025-03-10 | $46.38 | $46.39 | $46.22 | $46.33 | $46.33 | 15,219 |
| 2025-03-07 | $46.39 | $46.57 | $46.37 | $46.57 | $46.57 | 21,018 |
| 2025-03-06 | $46.37 | $46.43 | $46.34 | $46.36 | $46.36 | 38,015 |
| 2025-03-05 | $46.51 | $46.62 | $46.41 | $46.45 | $46.45 | 61,196 |
| 2025-03-04 | $46.38 | $46.53 | $46.37 | $46.50 | $46.50 | 13,036 |
| 2025-03-03 | $46.47 | $46.63 | $46.44 | $46.49 | $46.49 | 18,221 |
| 2025-02-28 | $46.69 | $46.80 | $46.59 | $46.80 | $46.80 | 28,778 |
| 2025-02-27 | $46.69 | $46.72 | $46.58 | $46.59 | $46.59 | 12,769 |
| 2025-02-26 | $46.65 | $46.73 | $46.65 | $46.72 | $46.72 | 28,793 |
| 2025-02-25 | $46.61 | $46.70 | $46.61 | $46.70 | $46.70 | 12,971 |
| 2025-02-24 | $46.50 | $46.65 | $46.48 | $46.56 | $46.56 | 22,163 |
| 2025-02-21 | $46.53 | $46.68 | $46.50 | $46.50 | $46.50 | 21,117 |
| 2025-02-20 | $46.50 | $46.64 | $46.47 | $46.59 | $46.59 | 17,805 |
| 2025-02-19 | $46.46 | $46.53 | $46.44 | $46.52 | $46.52 | 8,562 |
| 2025-02-18 | $46.78 | $46.78 | $46.48 | $46.48 | $46.48 | 19,812 |
| 2025-02-14 | $46.53 | $46.65 | $46.53 | $46.57 | $46.57 | 11,805 |
| 2025-02-13 | $46.37 | $46.51 | $46.36 | $46.49 | $46.49 | 12,878 |
| 2025-02-12 | $46.52 | $46.52 | $46.25 | $46.35 | $46.35 | 21,721 |
| 2025-02-11 | $46.41 | $46.54 | $46.37 | $46.45 | $46.45 | 19,591 |
| 2025-02-10 | $46.54 | $46.54 | $46.45 | $46.50 | $46.50 | 19,796 |
| 2025-02-07 | $46.47 | $46.51 | $46.36 | $46.51 | $46.51 | 30,128 |
| 2025-02-06 | $46.58 | $46.60 | $46.51 | $46.51 | $46.51 | 13,029 |
| 2025-02-05 | $46.46 | $46.67 | $46.46 | $46.61 | $46.61 | 15,173 |
| 2025-02-04 | $46.29 | $46.54 | $46.29 | $46.48 | $46.48 | 22,112 |
| 2025-02-03 | $46.35 | $46.41 | $46.20 | $46.36 | $46.36 | 24,663 |
| 2025-01-31 | $46.71 | $46.77 | $46.58 | $46.66 | $46.42 | 25,785 |
| 2025-01-30 | $46.68 | $46.72 | $46.62 | $46.68 | $46.44 | 19,493 |
| 2025-01-29 | $46.61 | $46.72 | $46.55 | $46.56 | $46.32 | 19,452 |
| 2025-01-28 | $46.58 | $46.65 | $46.55 | $46.65 | $46.41 | 36,851 |
| 2025-01-27 | $46.50 | $46.65 | $46.50 | $46.65 | $46.41 | 17,603 |
| 2025-01-24 | $46.46 | $46.57 | $46.45 | $46.54 | $46.54 | 16,205 |
| 2025-01-23 | $46.36 | $46.50 | $46.36 | $46.46 | $46.46 | 16,830 |
| 2025-01-22 | $46.49 | $46.58 | $46.45 | $46.45 | $46.45 | 63,168 |
| 2025-01-21 | $46.47 | $46.55 | $46.23 | $46.54 | $46.54 | 50,118 |
| 2025-01-17 | $46.42 | $46.45 | $46.28 | $46.41 | $46.41 | 30,634 |
| 2025-01-16 | $46.23 | $46.39 | $46.19 | $46.38 | $46.38 | 20,269 |
| 2025-01-15 | $46.20 | $46.37 | $46.17 | $46.30 | $46.30 | 30,826 |
| 2025-01-14 | $46.00 | $46.00 | $45.89 | $45.94 | $45.94 | 26,691 |
| 2025-01-13 | $45.85 | $45.92 | $45.80 | $45.88 | $45.88 | 33,294 |
| 2025-01-10 | $46.02 | $46.04 | $45.85 | $45.90 | $45.90 | 29,839 |
| 2025-01-08 | $46.03 | $46.14 | $46.03 | $46.14 | $46.14 | 12,158 |
| 2025-01-07 | $46.35 | $46.35 | $46.09 | $46.09 | $46.09 | 32,028 |
| 2025-01-06 | $46.39 | $46.39 | $46.19 | $46.35 | $46.35 | 22,717 |
| 2025-01-03 | $46.13 | $46.21 | $46.13 | $46.21 | $46.21 | 17,255 |
| 2025-01-02 | $46.07 | $46.12 | $46.02 | $46.10 | $46.10 | 19,477 |
| 2024-12-31 | $46.11 | $46.19 | $45.95 | $46.00 | $46.00 | 15,428 |
| 2024-12-30 | $45.96 | $46.05 | $45.92 | $46.04 | $46.04 | 26,542 |
| 2024-12-27 | $45.98 | $46.11 | $45.96 | $45.99 | $45.99 | 16,504 |
| 2024-12-26 | $45.96 | $46.14 | $45.90 | $46.11 | $46.11 | 14,474 |
| 2024-12-24 | $45.92 | $45.96 | $45.86 | $45.96 | $45.96 | 23,277 |
| 2024-12-23 | $46.04 | $46.04 | $45.89 | $45.92 | $45.92 | 38,997 |
| 2024-12-20 | $45.81 | $46.05 | $45.81 | $46.01 | $46.01 | 27,848 |
| 2024-12-19 | $45.93 | $45.93 | $45.73 | $45.73 | $45.73 | 100,718 |
| 2024-12-18 | $46.27 | $46.29 | $45.81 | $45.81 | $45.81 | 51,247 |
| 2024-12-17 | $46.52 | $46.57 | $46.49 | $46.52 | $46.28 | 28,038 |
| 2024-12-16 | $46.56 | $46.63 | $46.54 | $46.60 | $46.36 | 28,604 |
| 2024-12-13 | $46.68 | $46.68 | $46.50 | $46.51 | $46.26 | 16,665 |
| 2024-12-12 | $46.76 | $46.80 | $46.63 | $46.65 | $46.41 | 29,295 |
| 2024-12-11 | $46.80 | $46.83 | $46.75 | $46.77 | $46.53 | 16,544 |
| 2024-12-10 | $46.71 | $46.79 | $46.71 | $46.76 | $46.52 | 16,054 |
| 2024-12-09 | $46.81 | $46.83 | $46.77 | $46.77 | $46.53 | 18,888 |
| 2024-12-06 | $46.84 | $46.93 | $46.80 | $46.82 | $46.58 | 48,245 |
| 2024-12-05 | $46.77 | $46.80 | $46.73 | $46.78 | $46.54 | 23,876 |
| 2024-12-04 | $46.68 | $46.79 | $46.67 | $46.77 | $46.53 | 19,996 |
| 2024-12-03 | $46.68 | $46.74 | $46.65 | $46.70 | $46.46 | 18,709 |
| 2024-12-02 | $46.43 | $46.73 | $46.43 | $46.71 | $46.47 | 23,240 |
| 2024-11-29 | $46.85 | $46.94 | $46.85 | $46.94 | $46.94 | 42,998 |
| 2024-11-27 | $46.73 | $46.83 | $46.73 | $46.83 | $46.83 | 31,228 |
| 2024-11-26 | $46.69 | $46.74 | $46.65 | $46.71 | $46.71 | 28,916 |
| 2024-11-25 | $46.74 | $46.83 | $46.74 | $46.78 | $46.78 | 63,491 |
| 2024-11-22 | $46.59 | $46.63 | $46.57 | $46.60 | $46.60 | 16,895 |
| 2024-11-21 | $46.60 | $46.68 | $46.58 | $46.58 | $46.58 | 58,398 |
| 2024-11-20 | $46.55 | $46.65 | $46.55 | $46.58 | $46.58 | 26,902 |
| 2024-11-19 | $46.54 | $46.70 | $46.53 | $46.63 | $46.63 | 40,400 |
| 2024-11-18 | $46.43 | $46.58 | $46.43 | $46.53 | $46.53 | 87,812 |
| 2024-11-15 | $46.46 | $46.50 | $46.37 | $46.46 | $46.46 | 18,420 |
| 2024-11-14 | $46.59 | $46.61 | $46.49 | $46.49 | $46.49 | 25,955 |
| 2024-11-13 | $46.59 | $46.64 | $46.57 | $46.57 | $46.57 | 24,755 |
| 2024-11-12 | $46.64 | $46.70 | $46.48 | $46.52 | $46.52 | 17,058 |
| 2024-11-11 | $46.78 | $46.78 | $46.65 | $46.72 | $46.72 | 18,000 |
| 2024-11-08 | $46.74 | $46.83 | $46.70 | $46.79 | $46.79 | 62,514 |
| 2024-11-07 | $46.45 | $46.72 | $46.45 | $46.67 | $46.67 | 50,530 |
| 2024-11-06 | $46.46 | $46.49 | $46.35 | $46.48 | $46.48 | 26,198 |
| 2024-11-05 | $46.36 | $46.49 | $46.33 | $46.47 | $46.47 | 159,525 |
| 2024-11-04 | $46.34 | $46.37 | $46.29 | $46.32 | $46.32 | 32,130 |
| 2024-11-01 | $46.34 | $46.38 | $46.21 | $46.21 | $46.21 | 17,030 |
| 2024-10-31 | $46.54 | $46.57 | $46.48 | $46.51 | $46.26 | 13,662 |
| 2024-10-30 | $46.64 | $46.74 | $46.58 | $46.60 | $46.35 | 9,043 |
| 2024-10-29 | $46.55 | $46.66 | $46.52 | $46.66 | $46.41 | 54,381 |
| 2024-10-28 | $46.73 | $46.73 | $46.64 | $46.68 | $46.43 | 19,591 |
| 2024-10-25 | $46.69 | $46.74 | $46.58 | $46.58 | $46.33 | 11,990 |
| 2024-10-24 | $46.57 | $46.65 | $46.50 | $46.62 | $46.38 | 195,025 |
| 2024-10-23 | $46.55 | $46.56 | $46.42 | $46.47 | $46.22 | 12,681 |
| 2024-10-22 | $46.60 | $46.67 | $46.55 | $46.58 | $46.33 | 1,004,582 |
| 2024-10-21 | $46.83 | $46.83 | $46.65 | $46.70 | $46.46 | 36,737 |
| 2024-10-18 | $46.81 | $46.91 | $46.81 | $46.90 | $46.65 | 29,843 |
| 2024-10-17 | $46.88 | $46.92 | $46.70 | $46.84 | $46.59 | 37,855 |
| 2024-10-16 | $46.84 | $46.98 | $46.82 | $46.92 | $46.67 | 14,286 |
| 2024-10-15 | $46.80 | $46.95 | $46.80 | $46.84 | $46.84 | 12,029 |
| 2024-10-14 | $46.79 | $46.99 | $46.71 | $46.81 | $46.81 | 43,876 |
| 2024-10-11 | $46.71 | $46.84 | $46.68 | $46.80 | $46.80 | 25,443 |
| 2024-10-10 | $46.71 | $46.79 | $46.62 | $46.74 | $46.74 | 18,801 |
| 2024-10-09 | $46.74 | $46.90 | $46.69 | $46.72 | $46.72 | 21,598 |
| 2024-10-08 | $46.74 | $46.82 | $46.68 | $46.80 | $46.80 | 27,629 |
| 2024-10-07 | $46.81 | $46.84 | $46.69 | $46.69 | $46.69 | 31,674 |
| 2024-10-04 | $46.92 | $46.95 | $46.84 | $46.88 | $46.88 | 17,842 |
| 2024-10-03 | $47.00 | $47.07 | $46.94 | $47.02 | $47.02 | 21,918 |
| 2024-10-02 | $47.01 | $47.11 | $46.95 | $46.96 | $46.96 | 43,489 |
| 2024-10-01 | $47.07 | $47.14 | $47.02 | $47.09 | $47.09 | 10,769 |
| 2024-09-30 | $47.35 | $47.38 | $47.28 | $47.35 | $47.11 | 29,973 |
| 2024-09-27 | $47.35 | $47.39 | $47.26 | $47.35 | $47.11 | 20,600 |
| 2024-09-26 | $47.26 | $47.30 | $47.18 | $47.28 | $47.04 | 9,245 |
| 2024-09-25 | $47.24 | $47.32 | $47.18 | $47.23 | $46.99 | 31,636 |
| 2024-09-24 | $47.26 | $47.29 | $47.19 | $47.26 | $47.02 | 37,397 |
| 2024-09-23 | $47.29 | $47.32 | $47.24 | $47.28 | $47.05 | 19,757 |
| 2024-09-20 | $47.29 | $47.31 | $47.15 | $47.30 | $47.06 | 24,370 |
| 2024-09-19 | $47.33 | $47.42 | $47.12 | $47.32 | $47.08 | 62,416 |
| 2024-09-18 | $47.11 | $47.41 | $47.11 | $47.19 | $46.95 | 17,611 |
| 2024-09-17 | $47.15 | $47.24 | $47.11 | $47.18 | $47.18 | 24,659 |
| 2024-09-16 | $47.06 | $47.18 | $47.05 | $47.15 | $47.15 | 15,963 |
| 2024-09-13 | $46.99 | $47.17 | $46.99 | $47.10 | $47.10 | 14,690 |
| 2024-09-12 | $46.89 | $47.04 | $46.85 | $46.96 | $46.96 | 32,441 |
| 2024-09-11 | $46.83 | $46.92 | $46.75 | $46.90 | $46.90 | 27,641 |
| 2024-09-10 | $46.96 | $46.96 | $46.80 | $46.83 | $46.83 | 18,203 |
| 2024-09-09 | $46.88 | $46.99 | $46.83 | $46.93 | $46.93 | 27,412 |
| 2024-09-06 | $46.92 | $46.96 | $46.77 | $46.85 | $46.85 | 20,149 |
| 2024-09-05 | $46.87 | $46.92 | $46.80 | $46.89 | $46.89 | 16,413 |
| 2024-09-04 | $46.62 | $46.86 | $46.62 | $46.82 | $46.82 | 24,501 |
| 2024-09-03 | $46.74 | $46.75 | $46.61 | $46.64 | $46.64 | 22,190 |
| 2024-08-30 | $47.06 | $47.11 | $46.96 | $46.99 | $46.99 | 23,940 |
| 2024-08-29 | $46.98 | $47.02 | $46.96 | $46.98 | $46.98 | 10,577 |
| 2024-08-28 | $47.00 | $47.02 | $46.94 | $46.96 | $46.96 | 15,728 |
| 2024-08-27 | $46.94 | $47.06 | $46.92 | $47.00 | $47.00 | 33,675 |
| 2024-08-26 | $47.05 | $47.10 | $46.92 | $46.92 | $46.92 | 18,672 |
| 2024-08-23 | $46.90 | $47.08 | $46.89 | $47.01 | $47.01 | 38,764 |
| 2024-08-22 | $46.88 | $46.91 | $46.80 | $46.81 | $46.81 | 26,093 |
| 2024-08-21 | $46.75 | $46.90 | $46.75 | $46.82 | $46.82 | 22,209 |
| 2024-08-20 | $46.77 | $46.83 | $46.74 | $46.74 | $46.74 | 17,392 |
| 2024-08-19 | $46.70 | $46.84 | $46.67 | $46.84 | $46.84 | 18,862 |
| 2024-08-16 | $46.60 | $46.74 | $46.60 | $46.71 | $46.71 | 20,185 |
| 2024-08-15 | $46.61 | $46.62 | $46.52 | $46.59 | $46.59 | 19,106 |
| 2024-08-14 | $46.47 | $46.55 | $46.44 | $46.55 | $46.55 | 36,376 |
| 2024-08-13 | $46.38 | $46.48 | $46.34 | $46.44 | $46.44 | 17,404 |
| 2024-08-12 | $46.30 | $46.30 | $46.20 | $46.24 | $46.24 | 24,493 |
| 2024-08-09 | $46.26 | $46.29 | $46.19 | $46.25 | $46.25 | 38,124 |
| 2024-08-08 | $46.26 | $46.32 | $46.19 | $46.29 | $46.29 | 23,672 |
| 2024-08-07 | $46.31 | $46.31 | $46.12 | $46.13 | $46.13 | 34,623 |
| 2024-08-06 | $46.14 | $46.24 | $45.94 | $46.14 | $46.14 | 47,008 |
| 2024-08-05 | $45.79 | $46.00 | $45.73 | $45.92 | $45.92 | 47,237 |
| 2024-08-02 | $46.22 | $46.25 | $46.10 | $46.21 | $46.21 | 38,210 |
| 2024-08-01 | $46.33 | $46.40 | $46.22 | $46.26 | $46.26 | 18,156 |
| 2024-07-31 | $46.54 | $46.61 | $46.48 | $46.60 | $46.34 | 34,329 |
| 2024-07-30 | $46.42 | $46.42 | $46.33 | $46.39 | $46.13 | 25,153 |
| 2024-07-29 | $46.51 | $46.51 | $46.38 | $46.39 | $46.13 | 26,570 |
| 2024-07-26 | $46.51 | $46.52 | $46.46 | $46.52 | $46.52 | 10,169 |
| 2024-07-25 | $46.37 | $46.48 | $46.36 | $46.39 | $46.39 | 18,199 |
| 2024-07-24 | $46.43 | $46.49 | $46.36 | $46.36 | $46.36 | 10,247 |
| 2024-07-23 | $46.46 | $46.57 | $46.45 | $46.50 | $46.50 | 16,815 |
| 2024-07-22 | $46.43 | $46.50 | $46.39 | $46.49 | $46.49 | 14,484 |
| 2024-07-19 | $46.50 | $46.50 | $46.27 | $46.32 | $46.32 | 18,561 |
| 2024-07-18 | $46.44 | $46.48 | $46.32 | $46.37 | $46.37 | 19,570 |
| 2024-07-17 | $46.37 | $46.47 | $46.37 | $46.45 | $46.45 | 17,057 |
| 2024-07-16 | $46.46 | $46.53 | $46.39 | $46.48 | $46.48 | 1,208,590 |
| 2024-07-15 | $46.45 | $46.45 | $46.32 | $46.41 | $46.41 | 13,745 |
| 2024-07-12 | $46.27 | $46.47 | $46.27 | $46.46 | $46.46 | 20,107 |
| 2024-07-11 | $46.30 | $46.38 | $46.25 | $46.31 | $46.31 | 32,621 |
| 2024-07-10 | $46.14 | $46.19 | $46.08 | $46.19 | $46.19 | 13,591 |
| 2024-07-09 | $46.07 | $46.10 | $46.01 | $46.10 | $46.10 | 24,123 |
| 2024-07-08 | $46.14 | $46.15 | $46.03 | $46.11 | $46.11 | 14,507 |
| 2024-07-05 | $46.03 | $46.18 | $45.93 | $46.13 | $46.13 | 22,445 |
| 2024-07-03 | $45.88 | $46.02 | $45.86 | $46.02 | $46.02 | 21,105 |
| 2024-07-02 | $45.72 | $45.86 | $45.72 | $45.85 | $45.85 | 10,386 |
| 2024-07-01 | $45.79 | $45.79 | $45.71 | $45.77 | $45.77 | 25,671 |
| 2024-06-28 | $46.12 | $46.22 | $46.01 | $46.02 | $45.78 | 29,207 |
| 2024-06-27 | $46.06 | $46.13 | $46.03 | $46.07 | $45.83 | 128,424 |
| 2024-06-26 | $46.01 | $46.11 | $46.01 | $46.07 | $45.83 | 14,890 |
| 2024-06-25 | $46.07 | $46.13 | $46.07 | $46.13 | $45.89 | 16,011 |
| 2024-06-24 | $46.11 | $46.18 | $46.06 | $46.06 | $45.82 | 19,048 |
| 2024-06-21 | $46.05 | $46.19 | $46.02 | $46.18 | $45.94 | 31,378 |
| 2024-06-20 | $46.09 | $46.09 | $45.96 | $46.08 | $45.84 | 23,060 |
| 2024-06-18 | $45.97 | $46.13 | $45.97 | $46.12 | $45.88 | 14,133 |
| 2024-06-17 | $45.87 | $46.03 | $45.84 | $45.98 | $45.74 | 32,140 |
| 2024-06-14 | $45.95 | $45.97 | $45.87 | $45.92 | $45.68 | 15,330 |
| 2024-06-13 | $46.04 | $46.08 | $46.00 | $46.05 | $45.81 | 13,311 |
| 2024-06-12 | $46.17 | $46.19 | $46.03 | $46.11 | $45.87 | 33,666 |
| 2024-06-11 | $45.81 | $45.90 | $45.78 | $45.90 | $45.66 | 16,913 |
| 2024-06-10 | $45.78 | $45.87 | $45.74 | $45.87 | $45.63 | 13,429 |
| 2024-06-07 | $45.77 | $45.89 | $45.74 | $45.80 | $45.56 | 17,706 |
| 2024-06-06 | $45.91 | $45.98 | $45.91 | $45.96 | $45.72 | 22,531 |
| 2024-06-05 | $45.91 | $46.03 | $45.86 | $46.00 | $45.76 | 28,329 |
| 2024-06-04 | $45.88 | $45.99 | $45.84 | $45.92 | $45.68 | 46,641 |
| 2024-06-03 | $45.78 | $45.90 | $45.77 | $45.90 | $45.66 | 23,054 |
| 2024-05-31 | $45.81 | $46.01 | $45.81 | $45.96 | $45.48 | 28,703 |
| 2024-05-30 | $45.75 | $45.97 | $45.72 | $45.80 | $45.32 | 16,975 |
| 2024-05-29 | $45.65 | $45.74 | $45.65 | $45.66 | $45.18 | 22,072 |
| 2024-05-28 | $45.94 | $45.95 | $45.82 | $45.86 | $45.38 | 25,477 |
| 2024-05-24 | $45.84 | $45.99 | $45.80 | $45.99 | $45.51 | 20,843 |
| 2024-05-23 | $46.02 | $46.02 | $45.80 | $45.82 | $45.34 | 13,938 |
| 2024-05-22 | $46.01 | $46.07 | $45.95 | $45.96 | $45.48 | 37,708 |
| 2024-05-21 | $46.02 | $46.09 | $46.02 | $46.08 | $45.60 | 10,883 |
| 2024-05-20 | $46.05 | $46.07 | $46.03 | $46.06 | $45.58 | 18,304 |
| 2024-05-17 | $46.01 | $46.05 | $45.99 | $46.05 | $45.57 | 17,035 |
| 2024-05-16 | $46.06 | $46.12 | $46.00 | $46.00 | $45.52 | 15,187 |
| 2024-05-15 | $46.06 | $46.10 | $45.99 | $46.08 | $45.60 | 15,740 |
| 2024-05-14 | $45.81 | $45.93 | $45.81 | $45.93 | $45.45 | 14,103 |
| 2024-05-13 | $45.92 | $45.92 | $45.81 | $45.82 | $45.34 | 32,739 |
| 2024-05-10 | $45.90 | $45.90 | $45.79 | $45.85 | $45.37 | 27,510 |
| 2024-05-09 | $45.83 | $45.94 | $45.83 | $45.94 | $45.46 | 13,663 |
| 2024-05-08 | $45.85 | $45.91 | $45.84 | $45.91 | $45.43 | 30,184 |
| 2024-05-07 | $45.94 | $46.01 | $45.89 | $45.95 | $45.47 | 9,661 |
| 2024-05-06 | $45.90 | $45.98 | $45.87 | $45.88 | $45.40 | 29,245 |
| 2024-05-03 | $45.94 | $45.94 | $45.76 | $45.86 | $45.38 | 17,283 |
| 2024-05-02 | $45.43 | $45.71 | $45.43 | $45.71 | $45.23 | 20,722 |
| 2024-05-01 | $45.26 | $45.61 | $45.26 | $45.49 | $45.01 | 14,587 |
| 2024-04-30 | $45.53 | $45.63 | $45.48 | $45.49 | $44.78 | 18,864 |
| 2024-04-29 | $45.65 | $45.73 | $45.63 | $45.73 | $45.02 | 19,994 |
| 2024-04-26 | $45.56 | $45.63 | $45.52 | $45.61 | $45.61 | 48,368 |
| 2024-04-25 | $45.34 | $45.49 | $45.16 | $45.49 | $45.49 | 257,705 |
| 2024-04-24 | $45.59 | $45.59 | $45.44 | $45.56 | $45.56 | 11,870 |
| 2024-04-23 | $45.46 | $45.70 | $45.46 | $45.68 | $45.68 | 10,298 |
| 2024-04-22 | $45.35 | $45.52 | $45.35 | $45.51 | $45.51 | 14,910 |
| 2024-04-19 | $45.27 | $45.32 | $45.24 | $45.29 | $45.29 | 15,238 |
| 2024-04-18 | $45.24 | $45.24 | $45.08 | $45.17 | $45.17 | 32,686 |
| 2024-04-17 | $45.22 | $45.30 | $45.13 | $45.20 | $45.20 | 7,988 |
| 2024-04-16 | $45.20 | $45.22 | $45.07 | $45.11 | $45.11 | 26,237 |
| 2024-04-15 | $45.45 | $45.45 | $45.17 | $45.25 | $45.25 | 22,379 |
| 2024-04-12 | $45.45 | $45.51 | $45.41 | $45.51 | $45.51 | 62,806 |
| 2024-04-11 | $45.48 | $45.55 | $45.39 | $45.44 | $45.44 | 75,604 |
| 2024-04-10 | $45.59 | $45.71 | $45.47 | $45.47 | $45.47 | 38,957 |
| 2024-04-09 | $45.84 | $45.96 | $45.84 | $45.94 | $45.94 | 15,997 |
| 2024-04-08 | $45.43 | $45.85 | $45.43 | $45.83 | $45.83 | 27,553 |
| 2024-04-05 | $45.76 | $45.81 | $45.72 | $45.75 | $45.75 | 14,347 |
| 2024-04-04 | $45.87 | $45.96 | $45.73 | $45.78 | $45.78 | 20,438 |
| 2024-04-03 | $45.74 | $45.87 | $45.64 | $45.83 | $45.83 | 13,221 |
| 2024-04-02 | $45.75 | $45.82 | $45.70 | $45.82 | $45.82 | 16,792 |
| 2024-04-01 | $45.98 | $45.98 | $45.81 | $45.88 | $45.88 | 15,686 |
| 2024-03-28 | $46.25 | $46.34 | $46.23 | $46.25 | $46.01 | 19,484 |
| 2024-03-27 | $46.13 | $46.33 | $46.13 | $46.33 | $46.09 | 10,496 |
| 2024-03-26 | $46.16 | $46.17 | $46.08 | $46.08 | $45.84 | 14,951 |
| 2024-03-25 | $46.12 | $46.21 | $46.10 | $46.19 | $45.95 | 9,242 |
| 2024-03-22 | $46.32 | $46.33 | $46.25 | $46.30 | $46.06 | 25,831 |
| 2024-03-21 | $46.24 | $46.31 | $46.24 | $46.28 | $46.04 | 15,442 |
| 2024-03-20 | $46.02 | $46.17 | $46.02 | $46.16 | $45.92 | 14,697 |
| 2024-03-19 | $45.87 | $46.07 | $45.87 | $46.06 | $45.82 | 7,455 |
| 2024-03-18 | $45.91 | $45.91 | $45.85 | $45.85 | $45.61 | 11,802 |
| 2024-03-15 | $45.69 | $45.89 | $45.69 | $45.83 | $45.59 | 13,621 |
| 2024-03-14 | $45.96 | $45.96 | $45.75 | $45.75 | $45.51 | 22,499 |
| 2024-03-13 | $45.95 | $46.08 | $45.92 | $46.02 | $45.78 | 32,734 |
| 2024-03-12 | $45.97 | $45.99 | $45.89 | $45.99 | $45.75 | 14,398 |
| 2024-03-11 | $45.93 | $45.99 | $45.91 | $45.99 | $45.75 | 8,230 |
| 2024-03-08 | $46.00 | $46.16 | $45.98 | $46.01 | $45.77 | 31,154 |
| 2024-03-07 | $45.97 | $46.00 | $45.95 | $45.95 | $45.71 | 16,159 |
| 2024-03-06 | $45.91 | $45.98 | $45.89 | $45.89 | $45.65 | 11,780 |
| 2024-03-05 | $45.83 | $45.93 | $45.79 | $45.87 | $45.63 | 27,803 |
| 2024-03-04 | $45.82 | $45.94 | $45.73 | $45.89 | $45.65 | 22,826 |
| 2024-03-01 | $45.77 | $45.90 | $45.65 | $45.84 | $45.60 | 18,463 |
| 2024-02-29 | $45.90 | $46.00 | $45.90 | $45.97 | $45.49 | 13,045 |
| 2024-02-28 | $45.82 | $45.96 | $45.82 | $45.93 | $45.45 | 23,985 |
| 2024-02-27 | $45.87 | $45.93 | $45.84 | $45.93 | $45.45 | 30,088 |
| 2024-02-26 | $46.04 | $46.05 | $45.84 | $45.85 | $45.37 | 28,661 |
| 2024-02-23 | $46.07 | $46.15 | $46.04 | $46.10 | $45.62 | 28,466 |
| 2024-02-22 | $45.95 | $46.08 | $45.95 | $46.05 | $45.57 | 19,956 |
| 2024-02-21 | $45.93 | $45.98 | $45.83 | $45.89 | $45.41 | 31,205 |
| 2024-02-20 | $45.82 | $45.97 | $45.82 | $45.95 | $45.47 | 12,286 |
| 2024-02-16 | $45.83 | $45.87 | $45.81 | $45.84 | $45.36 | 26,730 |
| 2024-02-15 | $45.92 | $46.00 | $45.88 | $45.97 | $45.49 | 18,050 |
| 2024-02-14 | $45.75 | $45.90 | $45.75 | $45.85 | $45.37 | 26,584 |
| 2024-02-13 | $45.67 | $45.79 | $45.61 | $45.64 | $45.17 | 29,503 |
| 2024-02-12 | $46.06 | $46.16 | $45.99 | $45.99 | $45.51 | 15,179 |
| 2024-02-09 | $46.02 | $46.12 | $45.97 | $46.07 | $45.59 | 14,449 |
| 2024-02-08 | $45.96 | $46.05 | $45.96 | $46.02 | $45.55 | 19,656 |
| 2024-02-07 | $46.00 | $46.09 | $45.95 | $46.03 | $45.55 | 27,277 |
| 2024-02-06 | $45.87 | $46.03 | $45.87 | $45.95 | $45.47 | 13,476 |
| 2024-02-05 | $45.93 | $45.93 | $45.72 | $45.80 | $45.33 | 27,633 |
| 2024-02-02 | $45.94 | $46.09 | $45.94 | $46.03 | $46.03 | 29,273 |
| 2024-02-01 | $46.11 | $46.20 | $46.04 | $46.17 | $46.17 | 12,575 |
| 2024-01-31 | $46.21 | $46.36 | $46.16 | $46.16 | $45.97 | 16,970 |
| 2024-01-30 | $46.31 | $46.31 | $46.15 | $46.24 | $46.05 | 16,702 |
| 2024-01-29 | $46.18 | $46.33 | $46.18 | $46.33 | $46.14 | 132,267 |
| 2024-01-26 | $46.21 | $46.35 | $46.20 | $46.24 | $46.05 | 569,840 |
| 2024-01-25 | $46.02 | $46.38 | $46.02 | $46.20 | $46.01 | 1,072,064 |
| 2024-01-24 | $46.12 | $46.12 | $45.93 | $45.94 | $45.76 | 17,511 |
| 2024-01-23 | $45.97 | $46.10 | $45.94 | $46.02 | $45.83 | 59,634 |
| 2024-01-22 | $45.97 | $46.10 | $45.97 | $46.01 | $46.01 | 21,552 |
| 2024-01-19 | $45.96 | $45.96 | $45.79 | $45.95 | $45.95 | 10,399 |
| 2024-01-18 | $45.87 | $45.92 | $45.82 | $45.91 | $45.91 | 23,777 |
| 2024-01-17 | $45.93 | $45.93 | $45.77 | $45.86 | $45.86 | 15,530 |
| 2024-01-16 | $46.19 | $46.20 | $45.96 | $46.00 | $46.00 | 17,903 |
| 2024-01-12 | $46.31 | $46.31 | $46.21 | $46.27 | $46.27 | 9,734 |
| 2024-01-11 | $46.14 | $46.20 | $46.02 | $46.20 | $46.20 | 9,222 |
| 2024-01-10 | $46.02 | $46.10 | $46.02 | $46.05 | $46.05 | 20,707 |
| 2024-01-09 | $45.82 | $45.96 | $45.81 | $45.95 | $45.95 | 12,994 |
| 2024-01-08 | $45.64 | $45.91 | $45.64 | $45.91 | $45.91 | 17,580 |
| 2024-01-05 | $45.55 | $45.82 | $45.55 | $45.62 | $45.62 | 32,171 |
| 2024-01-04 | $45.66 | $45.75 | $45.58 | $45.58 | $45.58 | 9,331 |
| 2024-01-03 | $45.64 | $45.86 | $45.59 | $45.75 | $45.75 | 15,567 |
| 2024-01-02 | $45.90 | $45.90 | $45.82 | $45.87 | $45.87 | 19,186 |
| 2023-12-29 | $46.11 | $46.23 | $46.01 | $46.01 | $46.01 | 26,606 |
| 2023-12-28 | $46.21 | $46.23 | $46.08 | $46.14 | $46.14 | 14,933 |
| 2023-12-27 | $46.15 | $46.37 | $46.14 | $46.17 | $46.17 | 11,836 |
| 2023-12-26 | $46.03 | $46.13 | $46.03 | $46.10 | $46.10 | 11,617 |
| 2023-12-22 | $46.19 | $46.22 | $46.02 | $46.02 | $46.02 | 8,738 |
| 2023-12-21 | $46.09 | $46.12 | $46.00 | $46.10 | $46.10 | 18,650 |
| 2023-12-20 | $45.92 | $46.06 | $45.92 | $45.94 | $45.94 | 21,732 |
| 2023-12-19 | $45.86 | $45.99 | $45.86 | $45.94 | $45.94 | 9,174 |
| 2023-12-18 | $45.88 | $45.88 | $45.72 | $45.79 | $45.79 | 17,620 |
| 2023-12-15 | $45.85 | $45.89 | $45.69 | $45.83 | $45.83 | 24,745 |
| 2023-12-14 | $46.03 | $46.03 | $45.70 | $45.89 | $45.89 | 25,180 |
| 2023-12-13 | $45.43 | $45.91 | $45.38 | $45.91 | $45.66 | 10,245 |
| 2023-12-12 | $45.24 | $45.34 | $45.07 | $45.33 | $45.09 | 9,902 |
| 2023-12-11 | $45.22 | $45.26 | $45.10 | $45.19 | $44.95 | 21,895 |
| 2023-12-08 | $45.16 | $45.28 | $45.13 | $45.22 | $45.22 | 35,711 |
| 2023-12-07 | $45.35 | $45.49 | $45.31 | $45.34 | $45.34 | 37,992 |
| 2023-12-06 | $45.34 | $45.39 | $45.28 | $45.29 | $45.29 | 15,695 |
| 2023-12-05 | $45.28 | $45.33 | $45.23 | $45.28 | $45.28 | 11,300 |
| 2023-12-04 | $45.14 | $45.26 | $45.12 | $45.24 | $45.24 | 18,923 |
| 2023-12-01 | $44.97 | $45.36 | $44.97 | $45.36 | $45.36 | 9,986 |
| 2023-11-30 | $45.16 | $45.21 | $45.10 | $45.21 | $45.21 | 12,356 |
| 2023-11-29 | $45.17 | $45.41 | $45.17 | $45.32 | $45.32 | 14,791 |
| 2023-11-28 | $44.79 | $45.05 | $44.79 | $45.05 | $45.05 | 20,717 |
| 2023-11-27 | $44.81 | $44.89 | $44.79 | $44.88 | $44.88 | 17,083 |
| 2023-11-24 | $44.82 | $44.88 | $44.79 | $44.81 | $44.81 | 11,843 |
| 2023-11-22 | $44.81 | $44.87 | $44.73 | $44.86 | $44.86 | 13,967 |
| 2023-11-21 | $44.71 | $44.78 | $44.66 | $44.74 | $44.74 | 14,427 |
| 2023-11-20 | $44.65 | $44.78 | $44.62 | $44.72 | $44.72 | 18,750 |
| 2023-11-17 | $44.48 | $44.65 | $44.48 | $44.62 | $44.62 | 7,396 |
| 2023-11-16 | $44.56 | $44.67 | $44.50 | $44.60 | $44.60 | 41,154 |
| 2023-11-15 | $44.63 | $44.76 | $44.49 | $44.54 | $44.54 | 38,235 |
| 2023-11-14 | $44.58 | $44.75 | $44.58 | $44.63 | $44.63 | 25,310 |
| 2023-11-13 | $44.16 | $44.26 | $44.13 | $44.20 | $44.20 | 7,423 |
| 2023-11-10 | $44.17 | $44.29 | $44.17 | $44.26 | $44.26 | 8,540 |
| 2023-11-09 | $44.30 | $44.30 | $44.04 | $44.06 | $44.06 | 10,651 |
| 2023-11-08 | $44.31 | $44.36 | $44.24 | $44.33 | $44.33 | 31,966 |
| 2023-11-07 | $44.20 | $44.34 | $44.20 | $44.26 | $44.26 | 18,643 |
| 2023-11-06 | $44.40 | $44.45 | $44.24 | $44.32 | $44.32 | 12,899 |
| 2023-11-03 | $44.38 | $44.46 | $44.26 | $44.46 | $44.46 | 15,684 |
| 2023-11-02 | $43.90 | $44.10 | $43.90 | $44.10 | $44.10 | 19,855 |
| 2023-11-01 | $43.24 | $43.59 | $43.23 | $43.57 | $43.57 | 10,475 |
| 2023-10-31 | $43.20 | $43.46 | $43.20 | $43.39 | $43.18 | 20,814 |
| 2023-10-30 | $43.19 | $43.25 | $43.07 | $43.14 | $42.93 | 17,365 |
| 2023-10-27 | $43.18 | $43.26 | $43.05 | $43.09 | $42.88 | 17,560 |
| 2023-10-26 | $42.93 | $43.17 | $42.93 | $43.13 | $42.92 | 20,559 |
| 2023-10-25 | $43.12 | $43.12 | $42.90 | $42.97 | $42.76 | 14,513 |
| 2023-10-24 | $43.11 | $43.20 | $43.06 | $43.20 | $42.99 | 15,616 |
| 2023-10-23 | $42.73 | $43.10 | $42.73 | $43.02 | $42.81 | 13,292 |
| 2023-10-20 | $42.84 | $43.02 | $42.77 | $42.86 | $42.65 | 266,515 |
| 2023-10-19 | $42.90 | $43.13 | $42.77 | $42.78 | $42.57 | 545,639 |
| 2023-10-18 | $43.01 | $43.15 | $42.83 | $42.90 | $42.69 | 22,586 |
| 2023-10-17 | $43.05 | $43.19 | $43.01 | $43.08 | $42.87 | 9,461 |
| 2023-10-16 | $43.21 | $43.43 | $43.21 | $43.24 | $43.03 | 22,709 |
| 2023-10-13 | $43.38 | $43.49 | $43.23 | $43.23 | $43.02 | 7,994 |
| 2023-10-12 | $43.44 | $43.44 | $43.16 | $43.26 | $43.05 | 16,259 |
| 2023-10-11 | $43.57 | $43.57 | $43.30 | $43.52 | $43.31 | 13,518 |
| 2023-10-10 | $43.53 | $43.53 | $43.43 | $43.49 | $43.28 | 4,496 |
| 2023-10-09 | $43.35 | $43.56 | $43.32 | $43.56 | $43.35 | 8,749 |
| 2023-10-06 | $42.91 | $43.27 | $42.90 | $43.21 | $43.00 | 13,952 |
| 2023-10-05 | $43.15 | $43.16 | $43.03 | $43.16 | $42.95 | 11,664 |
| 2023-10-04 | $43.07 | $43.13 | $42.89 | $43.11 | $42.90 | 10,999 |
| 2023-10-03 | $43.14 | $43.21 | $42.89 | $42.92 | $42.71 | 17,723 |
| 2023-10-02 | $43.45 | $43.45 | $43.22 | $43.31 | $43.10 | 15,779 |
| 2023-09-29 | $43.95 | $43.97 | $43.75 | $43.77 | $43.32 | 18,705 |
| 2023-09-28 | $43.61 | $43.82 | $43.56 | $43.81 | $43.36 | 13,733 |
| 2023-09-27 | $43.80 | $44.01 | $43.53 | $43.61 | $43.17 | 37,877 |
| 2023-09-26 | $43.78 | $43.78 | $43.64 | $43.69 | $43.24 | 26,697 |
| 2023-09-25 | $43.84 | $43.86 | $43.78 | $43.84 | $43.39 | 181,834 |
| 2023-09-22 | $43.91 | $44.01 | $43.89 | $43.91 | $43.46 | 32,316 |
| 2023-09-21 | $43.95 | $43.95 | $43.81 | $43.82 | $43.37 | 13,075 |
| 2023-09-20 | $44.23 | $44.55 | $44.07 | $44.10 | $43.65 | 13,561 |
| 2023-09-19 | $44.14 | $44.20 | $44.11 | $44.14 | $43.69 | 9,143 |
| 2023-09-18 | $44.22 | $44.27 | $44.20 | $44.23 | $43.78 | 12,442 |
| 2023-09-15 | $44.31 | $44.51 | $44.25 | $44.28 | $43.83 | 24,699 |
| 2023-09-14 | $44.47 | $44.47 | $44.35 | $44.40 | $43.95 | 15,483 |
| 2023-09-13 | $44.30 | $44.41 | $44.30 | $44.37 | $43.91 | 11,419 |
| 2023-09-12 | $44.29 | $44.34 | $44.27 | $44.30 | $43.85 | 14,891 |
| 2023-09-11 | $44.30 | $44.34 | $44.26 | $44.33 | $43.87 | 9,708 |
| 2023-09-08 | $44.35 | $44.44 | $44.26 | $44.27 | $44.27 | 10,512 |
| 2023-09-07 | $44.24 | $44.34 | $44.22 | $44.29 | $44.29 | 7,879 |
| 2023-09-06 | $44.18 | $44.23 | $44.11 | $44.23 | $44.23 | 332,427 |
| 2023-09-05 | $44.53 | $44.53 | $44.31 | $44.32 | $44.32 | 9,441 |
| 2023-09-01 | $44.59 | $44.59 | $44.48 | $44.57 | $44.57 | 8,922 |
| 2023-08-31 | $44.77 | $44.80 | $44.69 | $44.78 | $44.55 | 7,842 |
| 2023-08-30 | $44.83 | $44.90 | $44.76 | $44.77 | $44.54 | 19,942 |
| 2023-08-29 | $44.50 | $44.79 | $44.50 | $44.79 | $44.79 | 16,770 |
| 2023-08-28 | $44.44 | $44.55 | $44.41 | $44.53 | $44.53 | 13,481 |
| 2023-08-25 | $44.25 | $44.38 | $44.21 | $44.38 | $44.38 | 115,146 |
| 2023-08-24 | $44.42 | $44.43 | $44.18 | $44.18 | $44.18 | 11,466 |
| 2023-08-23 | $44.32 | $44.48 | $44.32 | $44.43 | $44.43 | 4,960 |
| 2023-08-22 | $44.13 | $44.16 | $44.07 | $44.11 | $44.11 | 13,459 |
| 2023-08-21 | $44.12 | $44.12 | $43.99 | $44.10 | $44.10 | 234,065 |
| 2023-08-18 | $44.08 | $44.17 | $44.06 | $44.10 | $44.10 | 10,342 |
| 2023-08-17 | $44.27 | $44.27 | $43.98 | $44.06 | $44.06 | 35,361 |
| 2023-08-16 | $44.34 | $44.40 | $44.21 | $44.21 | $44.21 | 9,688 |
| 2023-08-15 | $44.38 | $44.42 | $44.34 | $44.34 | $44.34 | 66,091 |
| 2023-08-14 | $44.37 | $44.54 | $44.37 | $44.51 | $44.51 | 9,140 |
| 2023-08-11 | $44.39 | $44.49 | $44.39 | $44.46 | $44.46 | 11,096 |
| 2023-08-10 | $44.69 | $44.76 | $44.49 | $44.55 | $44.55 | 11,290 |
| 2023-08-09 | $44.55 | $44.63 | $44.51 | $44.57 | $44.57 | 20,340 |
| 2023-08-08 | $44.50 | $44.61 | $44.45 | $44.58 | $44.58 | 60,304 |
| 2023-08-07 | $44.52 | $44.62 | $44.43 | $44.55 | $44.55 | 13,987 |
| 2023-08-04 | $44.48 | $44.61 | $44.47 | $44.50 | $44.50 | 51,121 |
| 2023-08-03 | $44.22 | $44.31 | $44.16 | $44.26 | $44.26 | 15,582 |
| 2023-08-02 | $44.34 | $44.45 | $44.28 | $44.44 | $44.44 | 14,149 |
| 2023-08-01 | $44.64 | $44.64 | $44.40 | $44.51 | $44.51 | 61,469 |
| 2023-07-31 | $44.92 | $45.04 | $44.92 | $45.04 | $44.81 | 70,802 |
| 2023-07-28 | $44.85 | $44.92 | $44.80 | $44.90 | $44.90 | 14,836 |
| 2023-07-27 | $45.00 | $45.00 | $44.63 | $44.69 | $44.69 | 15,325 |
| 2023-07-26 | $44.78 | $45.03 | $44.78 | $45.03 | $45.03 | 8,183 |
| 2023-07-25 | $44.85 | $44.85 | $44.80 | $44.82 | $44.82 | 14,050 |
| 2023-07-24 | $45.07 | $45.07 | $44.88 | $44.88 | $44.88 | 63,174 |
| 2023-07-21 | $44.97 | $45.02 | $44.86 | $44.94 | $44.94 | 64,781 |
| 2023-07-20 | $44.94 | $44.94 | $44.79 | $44.88 | $44.88 | 85,349 |
| 2023-07-19 | $45.10 | $45.13 | $44.99 | $45.08 | $45.08 | 20,744 |
| 2023-07-18 | $44.99 | $45.10 | $44.99 | $45.03 | $45.03 | 7,084 |
| 2023-07-17 | $44.79 | $45.00 | $44.79 | $44.93 | $44.93 | 15,456 |
| 2023-07-14 | $45.04 | $45.04 | $44.76 | $44.81 | $44.81 | 18,386 |
| 2023-07-13 | $45.08 | $45.12 | $44.98 | $45.10 | $45.10 | 13,247 |
| 2023-07-12 | $44.83 | $44.90 | $44.77 | $44.85 | $44.85 | 8,904 |
| 2023-07-11 | $44.36 | $44.51 | $44.35 | $44.51 | $44.51 | 8,835 |
| 2023-07-10 | $44.08 | $44.35 | $44.08 | $44.32 | $44.32 | 15,817 |
| 2023-07-07 | $44.02 | $44.30 | $43.78 | $44.10 | $44.10 | 31,163 |
| 2023-07-06 | $44.05 | $44.11 | $43.96 | $44.10 | $44.10 | 9,016 |
| 2023-07-05 | $44.49 | $44.49 | $44.33 | $44.37 | $44.37 | 13,076 |
| 2023-07-03 | $44.60 | $44.60 | $44.46 | $44.48 | $44.48 | 8,290 |
| 2023-06-30 | $44.69 | $44.89 | $44.69 | $44.80 | $44.57 | 13,376 |
| 2023-06-29 | $44.49 | $44.60 | $44.43 | $44.60 | $44.37 | 12,166 |
| 2023-06-28 | $44.55 | $44.71 | $44.48 | $44.71 | $44.48 | 10,097 |
| 2023-06-27 | $44.50 | $44.57 | $44.42 | $44.51 | $44.28 | 10,058 |
| 2023-06-26 | $44.40 | $44.45 | $44.28 | $44.41 | $44.19 | 20,959 |
| 2023-06-23 | $44.37 | $44.37 | $44.24 | $44.32 | $44.09 | 12,781 |
| 2023-06-22 | $44.45 | $44.49 | $44.40 | $44.42 | $44.19 | 13,040 |
| 2023-06-21 | $44.50 | $44.57 | $44.46 | $44.53 | $44.30 | 14,319 |
| 2023-06-20 | $44.65 | $44.70 | $44.56 | $44.62 | $44.39 | 17,020 |
| 2023-06-16 | $44.77 | $44.77 | $44.66 | $44.67 | $44.44 | 15,175 |
| 2023-06-15 | $44.68 | $44.78 | $44.68 | $44.78 | $44.55 | 13,716 |
| 2023-06-14 | $44.58 | $44.70 | $44.44 | $44.58 | $44.35 | 6,836 |
| 2023-06-13 | $44.73 | $44.73 | $44.54 | $44.58 | $44.35 | 10,834 |
| 2023-06-12 | $44.66 | $44.66 | $44.48 | $44.58 | $44.35 | 17,853 |
| 2023-06-09 | $44.61 | $44.67 | $44.60 | $44.60 | $44.37 | 4,023 |
| 2023-06-08 | $44.38 | $44.62 | $44.38 | $44.62 | $44.39 | 4,950 |
| 2023-06-07 | $44.66 | $44.73 | $44.36 | $44.39 | $44.16 | 17,781 |
| 2023-06-06 | $44.48 | $44.63 | $44.47 | $44.63 | $44.40 | 17,295 |
| 2023-06-05 | $44.49 | $44.59 | $44.49 | $44.54 | $44.31 | 5,700 |
| 2023-06-02 | $44.57 | $44.66 | $44.46 | $44.62 | $44.62 | 14,349 |
| 2023-06-01 | $44.21 | $44.49 | $44.20 | $44.47 | $44.47 | 14,427 |
| 2023-05-31 | $44.40 | $44.46 | $44.34 | $44.44 | $44.21 | 10,590 |
| 2023-05-30 | $44.51 | $44.51 | $44.43 | $44.51 | $44.51 | 10,524 |
| 2023-05-26 | $44.16 | $44.39 | $44.16 | $44.37 | $44.37 | 12,658 |
| 2023-05-25 | $44.15 | $44.19 | $44.09 | $44.09 | $44.09 | 7,774 |
| 2023-05-24 | $44.29 | $44.34 | $44.09 | $44.16 | $44.16 | 15,529 |
| 2023-05-23 | $44.56 | $44.56 | $44.30 | $44.38 | $44.38 | 7,242 |
| 2023-05-22 | $44.49 | $44.63 | $44.47 | $44.59 | $44.59 | 7,039 |
| 2023-05-19 | $44.38 | $44.48 | $44.37 | $44.39 | $44.39 | 25,474 |
| 2023-05-18 | $44.20 | $44.38 | $44.20 | $44.38 | $44.38 | 6,396 |
| 2023-05-17 | $44.27 | $44.50 | $44.27 | $44.38 | $44.38 | 10,945 |
| 2023-05-16 | $44.42 | $44.42 | $44.29 | $44.29 | $44.29 | 12,180 |
| 2023-05-15 | $44.60 | $44.60 | $44.46 | $44.54 | $44.54 | 6,681 |
| 2023-05-12 | $44.70 | $44.71 | $44.47 | $44.54 | $44.54 | 14,099 |
| 2023-05-11 | $44.71 | $44.72 | $44.68 | $44.70 | $44.70 | 6,393 |
| 2023-05-10 | $44.83 | $44.83 | $44.70 | $44.76 | $44.76 | 7,202 |
| 2023-05-09 | $44.58 | $44.60 | $44.52 | $44.54 | $44.54 | 35,021 |
| 2023-05-08 | $44.79 | $44.79 | $44.58 | $44.66 | $44.66 | 12,062 |
| 2023-05-05 | $44.66 | $44.79 | $44.64 | $44.77 | $44.77 | 7,333 |
| 2023-05-04 | $44.64 | $44.64 | $44.38 | $44.52 | $44.52 | 23,412 |
| 2023-05-03 | $44.69 | $44.86 | $44.69 | $44.69 | $44.69 | 24,219 |
| 2023-05-02 | $44.62 | $44.75 | $44.59 | $44.72 | $44.72 | 24,537 |
| 2023-05-01 | $44.83 | $44.87 | $44.64 | $44.70 | $44.70 | 24,735 |
| 2023-04-28 | $45.06 | $45.23 | $45.06 | $45.20 | $44.93 | 41,360 |
| 2023-04-27 | $45.05 | $45.14 | $44.92 | $45.03 | $44.76 | 15,506 |
| 2023-04-26 | $45.08 | $45.08 | $44.85 | $44.94 | $44.67 | 336,230 |
| 2023-04-25 | $45.17 | $45.20 | $45.02 | $45.04 | $44.77 | 635,497 |
| 2023-04-24 | $45.11 | $45.18 | $45.06 | $45.16 | $44.89 | 18,270 |
| 2023-04-21 | $44.87 | $45.06 | $44.87 | $45.03 | $44.76 | 10,954 |
| 2023-04-20 | $44.81 | $45.00 | $44.56 | $44.95 | $44.68 | 153,935 |
| 2023-04-19 | $44.99 | $45.04 | $44.97 | $44.98 | $44.70 | 8,877 |
| 2023-04-18 | $45.22 | $45.22 | $45.03 | $45.13 | $44.86 | 14,128 |
| 2023-04-17 | $45.11 | $45.12 | $44.91 | $45.11 | $44.84 | 16,473 |
| 2023-04-14 | $45.35 | $45.35 | $45.12 | $45.19 | $44.92 | 21,499 |
| 2023-04-13 | $45.15 | $45.39 | $45.15 | $45.31 | $45.04 | 67,714 |
| 2023-04-12 | $45.30 | $45.32 | $45.04 | $45.05 | $44.78 | 44,920 |
| 2023-04-11 | $45.01 | $45.16 | $45.00 | $45.12 | $44.85 | 20,714 |
| 2023-04-10 | $44.87 | $45.05 | $44.85 | $45.04 | $44.77 | 12,322 |
| 2023-04-06 | $44.79 | $45.12 | $44.79 | $45.08 | $44.80 | 12,677 |
| 2023-04-05 | $45.07 | $45.12 | $44.84 | $44.84 | $44.57 | 10,990 |
| 2023-04-04 | $45.14 | $45.18 | $45.04 | $45.05 | $44.78 | 12,548 |
| 2023-04-03 | $45.15 | $45.22 | $45.07 | $45.18 | $44.91 | 11,520 |
| 2023-03-31 | $45.05 | $45.47 | $45.05 | $45.47 | $44.96 | 26,445 |
| 2023-03-30 | $44.75 | $44.99 | $44.73 | $44.99 | $44.99 | 9,929 |
| 2023-03-29 | $44.35 | $44.72 | $44.35 | $44.72 | $44.72 | 15,283 |
| 2023-03-28 | $44.14 | $44.24 | $44.12 | $44.24 | $44.24 | 13,399 |
| 2023-03-27 | $44.35 | $44.43 | $44.23 | $44.23 | $44.23 | 16,940 |
| 2023-03-24 | $44.22 | $44.35 | $44.19 | $44.31 | $44.31 | 13,325 |
| 2023-03-23 | $44.50 | $44.69 | $44.29 | $44.35 | $44.35 | 8,119 |
| 2023-03-22 | $44.48 | $44.76 | $44.29 | $44.51 | $44.51 | 11,970 |
| 2023-03-21 | $44.30 | $44.48 | $44.22 | $44.48 | $44.48 | 16,940 |
| 2023-03-20 | $44.10 | $44.21 | $43.97 | $44.05 | $44.05 | 23,939 |
| 2023-03-17 | $44.22 | $44.26 | $44.07 | $44.10 | $44.10 | 25,649 |
| 2023-03-16 | $43.98 | $44.39 | $43.98 | $44.31 | $44.31 | 20,137 |
| 2023-03-15 | $43.93 | $44.07 | $43.77 | $44.07 | $44.07 | 55,297 |
| 2023-03-14 | $44.13 | $44.29 | $44.02 | $44.19 | $44.19 | 30,508 |
| 2023-03-13 | $43.88 | $44.31 | $43.80 | $43.83 | $43.83 | 13,016 |
| 2023-03-10 | $43.98 | $44.20 | $43.94 | $43.95 | $43.95 | 6,694 |
| 2023-03-09 | $44.11 | $44.32 | $43.85 | $43.87 | $43.87 | 13,368 |
| 2023-03-08 | $44.31 | $44.31 | $44.01 | $44.09 | $44.09 | 26,640 |
| 2023-03-07 | $44.52 | $44.52 | $44.25 | $44.27 | $44.27 | 19,640 |
| 2023-03-06 | $44.61 | $44.66 | $44.50 | $44.51 | $44.51 | 9,113 |
| 2023-03-03 | $44.27 | $44.58 | $44.21 | $44.53 | $44.53 | 67,238 |
| 2023-03-02 | $43.92 | $44.13 | $43.92 | $44.10 | $44.10 | 28,288 |
| 2023-03-01 | $44.20 | $44.20 | $44.02 | $44.11 | $44.11 | 19,196 |
| 2023-02-28 | $44.43 | $44.47 | $44.42 | $44.46 | $44.22 | 4,796 |
| 2023-02-27 | $44.46 | $44.59 | $44.41 | $44.50 | $44.27 | 16,287 |
| 2023-02-24 | $44.07 | $44.33 | $44.07 | $44.28 | $44.05 | 35,301 |
| 2023-02-23 | $44.38 | $44.60 | $44.27 | $44.55 | $44.32 | 26,713 |
| 2023-02-22 | $44.11 | $44.34 | $44.11 | $44.16 | $43.93 | 9,177 |
| 2023-02-21 | $44.21 | $44.21 | $43.78 | $43.89 | $43.66 | 20,054 |
| 2023-02-17 | $44.21 | $44.56 | $44.20 | $44.56 | $44.33 | 18,486 |
| 2023-02-16 | $44.49 | $44.52 | $44.34 | $44.35 | $44.12 | 17,481 |
| 2023-02-15 | $44.58 | $44.78 | $44.56 | $44.78 | $44.54 | 26,592 |
| 2023-02-14 | $44.60 | $44.84 | $44.56 | $44.78 | $44.78 | 8,759 |
| 2023-02-13 | $44.76 | $44.85 | $44.73 | $44.79 | $44.79 | 15,583 |
| 2023-02-10 | $44.86 | $44.90 | $44.64 | $44.68 | $44.68 | 22,268 |
| 2023-02-09 | $45.37 | $45.37 | $44.98 | $44.98 | $44.98 | 12,820 |
| 2023-02-08 | $45.39 | $45.41 | $45.20 | $45.29 | $45.29 | 16,283 |
| 2023-02-07 | $45.29 | $45.56 | $45.24 | $45.50 | $45.50 | 7,684 |
| 2023-02-06 | $45.37 | $45.40 | $45.28 | $45.34 | $45.34 | 71,308 |
| 2023-02-03 | $45.67 | $45.84 | $45.57 | $45.57 | $45.57 | 16,025 |
| 2023-02-02 | $46.14 | $46.15 | $45.96 | $46.02 | $46.02 | 19,724 |
| 2023-02-01 | $45.44 | $45.96 | $45.39 | $45.88 | $45.88 | 17,329 |
| 2023-01-31 | $45.55 | $45.76 | $45.52 | $45.75 | $45.43 | 116,666 |
| 2023-01-30 | $45.48 | $45.53 | $45.35 | $45.41 | $45.10 | 54,976 |
| 2023-01-27 | $45.69 | $45.69 | $45.57 | $45.62 | $45.31 | 352,357 |
| 2023-01-26 | $45.73 | $45.75 | $45.59 | $45.75 | $45.43 | 30,632 |
| 2023-01-25 | $45.53 | $45.70 | $45.53 | $45.67 | $45.36 | 104,687 |
| 2023-01-24 | $45.50 | $45.69 | $45.45 | $45.67 | $45.36 | 16,112 |
| 2023-01-23 | $45.61 | $45.75 | $45.55 | $45.60 | $45.29 | 853,240 |
| 2023-01-20 | $45.54 | $45.63 | $45.43 | $45.62 | $45.31 | 11,676 |
| 2023-01-19 | $45.72 | $45.74 | $45.03 | $45.54 | $45.23 | 1,690,881 |
| 2023-01-18 | $46.05 | $46.18 | $45.85 | $45.86 | $45.54 | 15,537 |
| 2023-01-17 | $45.86 | $45.88 | $45.69 | $45.80 | $45.49 | 26,336 |
| 2023-01-13 | $45.71 | $45.95 | $45.70 | $45.92 | $45.61 | 12,229 |
| 2023-01-12 | $45.76 | $45.93 | $45.57 | $45.93 | $45.62 | 86,215 |
| 2023-01-11 | $45.53 | $45.65 | $45.50 | $45.65 | $45.33 | 23,457 |
| 2023-01-10 | $45.43 | $45.49 | $45.30 | $45.40 | $45.09 | 30,048 |
| 2023-01-09 | $45.43 | $45.53 | $45.40 | $45.43 | $45.12 | 54,361 |
| 2023-01-06 | $45.07 | $45.41 | $44.93 | $45.33 | $45.02 | 17,971 |
| 2023-01-05 | $44.74 | $44.83 | $44.65 | $44.77 | $44.46 | 42,297 |
| 2023-01-04 | $44.65 | $44.93 | $44.56 | $44.93 | $44.62 | 19,902 |
| 2023-01-03 | $44.65 | $44.66 | $44.37 | $44.46 | $44.16 | 13,799 |
| 2022-12-30 | $44.24 | $44.41 | $44.20 | $44.40 | $44.10 | 13,495 |
| 2022-12-29 | $44.03 | $44.42 | $44.03 | $44.42 | $44.12 | 52,086 |
| 2022-12-28 | $44.38 | $44.47 | $43.82 | $43.85 | $43.55 | 56,376 |
| 2022-12-27 | $44.65 | $44.67 | $44.34 | $44.35 | $44.05 | 18,950 |
| 2022-12-23 | $44.59 | $44.80 | $44.52 | $44.80 | $44.49 | 26,354 |
| 2022-12-22 | $44.67 | $44.82 | $44.53 | $44.69 | $44.38 | 64,259 |
| 2022-12-21 | $44.73 | $45.04 | $44.73 | $44.94 | $44.63 | 41,192 |
| 2022-12-20 | $44.55 | $44.66 | $44.40 | $44.57 | $44.27 | 41,439 |
| 2022-12-19 | $44.74 | $44.78 | $44.61 | $44.69 | $44.38 | 21,677 |
| 2022-12-16 | $44.82 | $44.96 | $44.81 | $44.87 | $44.56 | 20,969 |
| 2022-12-15 | $45.10 | $45.18 | $44.87 | $45.12 | $44.81 | 37,527 |
| 2022-12-14 | $45.65 | $45.74 | $45.21 | $45.53 | $44.99 | 29,746 |
| 2022-12-13 | $45.91 | $45.91 | $45.43 | $45.74 | $45.20 | 44,823 |
| 2022-12-12 | $45.20 | $45.26 | $45.12 | $45.24 | $44.71 | 21,827 |
| 2022-12-09 | $44.96 | $45.24 | $44.96 | $45.12 | $45.12 | 15,687 |
| 2022-12-08 | $45.07 | $45.10 | $44.79 | $45.09 | $45.09 | 73,457 |
| 2022-12-07 | $44.80 | $45.06 | $44.80 | $45.05 | $45.05 | 591,622 |
| 2022-12-06 | $44.92 | $44.96 | $44.75 | $44.80 | $44.80 | 18,005 |
| 2022-12-05 | $45.08 | $45.08 | $44.63 | $44.91 | $44.91 | 40,154 |
| 2022-12-02 | $44.90 | $45.25 | $44.90 | $45.24 | $45.24 | 23,918 |
| 2022-12-01 | $45.23 | $45.24 | $45.05 | $45.23 | $45.23 | 58,013 |
| 2022-11-30 | $44.74 | $45.38 | $44.66 | $45.38 | $45.15 | 23,863 |
| 2022-11-29 | $44.51 | $44.78 | $44.51 | $44.78 | $44.55 | 24,033 |
| 2022-11-28 | $44.86 | $44.93 | $44.59 | $44.60 | $44.37 | 39,752 |
| 2022-11-25 | $45.07 | $45.07 | $44.97 | $44.98 | $44.75 | 21,999 |
| 2022-11-23 | $44.80 | $45.13 | $44.80 | $45.08 | $44.85 | 17,974 |
| 2022-11-22 | $44.66 | $44.87 | $44.64 | $44.86 | $44.63 | 7,304 |
| 2022-11-21 | $44.53 | $44.66 | $44.47 | $44.56 | $44.33 | 21,798 |
| 2022-11-18 | $44.59 | $44.63 | $44.45 | $44.55 | $44.33 | 22,157 |
| 2022-11-17 | $44.28 | $44.52 | $44.28 | $44.41 | $44.18 | 30,198 |
| 2022-11-16 | $44.66 | $44.70 | $44.59 | $44.64 | $44.41 | 26,439 |
| 2022-11-15 | $44.71 | $44.73 | $44.44 | $44.68 | $44.45 | 34,884 |
| 2022-11-14 | $44.53 | $44.53 | $44.31 | $44.31 | $44.09 | 25,673 |
| 2022-11-11 | $44.53 | $44.77 | $44.37 | $44.65 | $44.65 | 22,502 |
| 2022-11-10 | $44.26 | $44.56 | $44.19 | $44.56 | $44.56 | 25,394 |
| 2022-11-09 | $43.66 | $43.71 | $43.29 | $43.29 | $43.29 | 26,843 |
| 2022-11-08 | $43.79 | $43.92 | $43.65 | $43.75 | $43.75 | 23,720 |
| 2022-11-07 | $43.88 | $43.98 | $43.67 | $43.80 | $43.80 | 47,040 |
| 2022-11-04 | $43.82 | $43.92 | $43.54 | $43.75 | $43.75 | 44,492 |
| 2022-11-03 | $43.35 | $43.67 | $43.18 | $43.50 | $43.50 | 46,146 |
| 2022-11-02 | $44.01 | $44.43 | $43.72 | $43.74 | $43.74 | 122,146 |
| 2022-11-01 | $44.22 | $44.22 | $43.84 | $44.10 | $44.10 | 14,991 |
| 2022-10-31 | $44.36 | $44.36 | $44.04 | $44.09 | $43.92 | 86,858 |
| 2022-10-28 | $44.44 | $45.11 | $44.44 | $44.76 | $44.76 | 214,227 |
| 2022-10-27 | $44.18 | $44.37 | $44.07 | $44.34 | $44.34 | 35,797 |
| 2022-10-26 | $43.89 | $44.22 | $43.89 | $44.05 | $44.05 | 31,592 |
| 2022-10-25 | $43.72 | $44.05 | $43.72 | $44.01 | $44.01 | 32,912 |
| 2022-10-24 | $43.56 | $43.66 | $43.39 | $43.61 | $43.61 | 29,544 |
| 2022-10-21 | $43.36 | $43.56 | $43.32 | $43.53 | $43.53 | 14,936 |
| 2022-10-20 | $43.40 | $43.68 | $43.12 | $43.17 | $43.17 | 14,484 |
| 2022-10-19 | $43.56 | $43.63 | $43.35 | $43.39 | $43.39 | 694,224 |
| 2022-10-18 | $43.84 | $43.88 | $43.62 | $43.75 | $43.75 | 1,514,042 |
| 2022-10-17 | $43.50 | $43.55 | $43.39 | $43.48 | $43.48 | 15,009 |
| 2022-10-14 | $43.29 | $43.55 | $42.98 | $43.00 | $43.00 | 10,800 |
| 2022-10-13 | $42.70 | $43.19 | $42.70 | $43.19 | $43.19 | 3,610 |
| 2022-10-12 | $43.11 | $43.19 | $43.08 | $43.13 | $43.13 | 4,619 |
| 2022-10-11 | $42.93 | $43.25 | $42.91 | $42.99 | $42.99 | 4,987 |
| 2022-10-10 | $43.22 | $43.27 | $42.71 | $42.86 | $42.86 | 43,404 |
| 2022-10-07 | $43.63 | $43.69 | $43.35 | $43.37 | $43.37 | 10,170 |
| 2022-10-06 | $44.07 | $44.07 | $43.83 | $43.83 | $43.83 | 5,790 |
| 2022-10-05 | $43.88 | $44.05 | $43.68 | $43.97 | $43.97 | 9,136 |
| 2022-10-04 | $43.86 | $44.11 | $43.85 | $44.11 | $44.11 | 5,699 |
| 2022-10-03 | $43.11 | $43.40 | $43.11 | $43.37 | $43.37 | 11,614 |
| 2022-09-30 | $43.38 | $43.46 | $43.04 | $43.04 | $43.04 | 15,005 |
| 2022-09-29 | $43.13 | $43.22 | $42.99 | $43.21 | $43.21 | 16,491 |
| 2022-09-28 | $43.05 | $43.55 | $43.05 | $43.55 | $43.55 | 12,149 |
| 2022-09-27 | $43.23 | $43.27 | $42.78 | $42.86 | $42.86 | 9,830 |
| 2022-09-26 | $43.43 | $43.43 | $42.94 | $42.97 | $42.97 | 13,110 |
| 2022-09-23 | $43.72 | $43.72 | $43.42 | $43.51 | $43.51 | 10,262 |
| 2022-09-22 | $44.06 | $44.06 | $43.79 | $43.96 | $43.96 | 10,002 |
| 2022-09-21 | $44.55 | $44.55 | $44.08 | $44.25 | $44.25 | 4,359 |
| 2022-09-20 | $44.45 | $44.45 | $44.34 | $44.34 | $44.34 | 3,717 |
| 2022-09-19 | $44.38 | $44.74 | $44.38 | $44.74 | $44.74 | 7,704 |
| 2022-09-16 | $44.22 | $44.56 | $44.21 | $44.56 | $44.56 | 6,916 |
| 2022-09-15 | $44.58 | $44.69 | $44.47 | $44.47 | $44.47 | 5,868 |
| 2022-09-14 | $44.75 | $44.89 | $44.69 | $44.69 | $44.69 | 5,283 |
| 2022-09-13 | $44.98 | $45.00 | $44.64 | $44.65 | $44.65 | 14,406 |
| 2022-09-12 | $45.64 | $45.65 | $45.46 | $45.51 | $45.51 | 7,074 |
| 2022-09-09 | $45.61 | $45.65 | $45.35 | $45.45 | $45.45 | 8,829 |
| 2022-09-08 | $44.99 | $45.40 | $44.98 | $45.27 | $45.27 | 563,363 |
| 2022-09-07 | $44.61 | $45.15 | $44.61 | $45.15 | $45.15 | 11,601 |
| 2022-09-06 | $44.60 | $44.69 | $44.50 | $44.63 | $44.63 | 11,671 |
| 2022-09-02 | $45.06 | $45.12 | $44.72 | $44.75 | $44.75 | 6,114 |
| 2022-09-01 | $44.56 | $44.76 | $44.35 | $44.76 | $44.76 | 9,180 |
| 2022-08-31 | $44.99 | $45.14 | $44.83 | $44.84 | $44.63 | 4,925 |
| 2022-08-30 | $45.41 | $45.41 | $45.00 | $45.08 | $44.87 | 21,671 |
| 2022-08-29 | $45.27 | $45.45 | $45.27 | $45.33 | $45.12 | 9,719 |
| 2022-08-26 | $46.17 | $46.17 | $45.49 | $45.49 | $45.27 | 11,595 |
| 2022-08-25 | $45.95 | $46.16 | $45.91 | $46.16 | $45.94 | 5,561 |
| 2022-08-24 | $45.73 | $45.82 | $45.73 | $45.79 | $45.57 | 7,766 |
| 2022-08-23 | $45.65 | $45.82 | $45.65 | $45.73 | $45.51 | 7,416 |
| 2022-08-22 | $45.51 | $45.81 | $45.51 | $45.63 | $45.41 | 16,042 |
| 2022-08-19 | $46.22 | $46.22 | $46.03 | $46.08 | $45.86 | 28,503 |
| 2022-08-18 | $46.49 | $46.58 | $46.48 | $46.52 | $46.30 | 17,683 |
| 2022-08-17 | $46.46 | $46.61 | $46.40 | $46.42 | $46.20 | 8,048 |
| 2022-08-16 | $46.85 | $46.88 | $46.79 | $46.84 | $46.61 | 3,195 |
| 2022-08-15 | $47.05 | $47.13 | $46.94 | $47.03 | $46.81 | 19,998 |
| 2022-08-12 | $46.82 | $47.09 | $46.82 | $47.09 | $46.86 | 3,973 |
| 2022-08-11 | $47.17 | $47.28 | $46.64 | $46.64 | $46.42 | 6,841 |
| 2022-08-10 | $46.97 | $47.04 | $46.87 | $46.98 | $46.76 | 10,825 |
| 2022-08-09 | $46.50 | $46.53 | $46.37 | $46.37 | $46.15 | 3,814 |
| 2022-08-08 | $47.01 | $47.01 | $46.70 | $46.71 | $46.49 | 5,472 |
| 2022-08-05 | $46.52 | $46.77 | $46.52 | $46.70 | $46.48 | 9,736 |
| 2022-08-04 | $46.82 | $46.95 | $46.82 | $46.95 | $46.73 | 6,316 |
| 2022-08-03 | $46.62 | $46.88 | $46.55 | $46.88 | $46.66 | 29,247 |
| 2022-08-02 | $46.59 | $46.66 | $46.50 | $46.51 | $46.29 | 6,875 |
| 2022-08-01 | $46.62 | $46.75 | $46.62 | $46.72 | $46.50 | 10,849 |
| 2022-07-29 | $46.87 | $46.96 | $46.80 | $46.83 | $46.44 | 8,721 |
| 2022-07-28 | $46.60 | $46.78 | $46.38 | $46.76 | $46.37 | 22,131 |
| 2022-07-27 | $46.07 | $46.36 | $46.07 | $46.25 | $45.86 | 5,882 |
| 2022-07-26 | $45.95 | $45.97 | $45.82 | $45.82 | $45.44 | 6,342 |
| 2022-07-25 | $46.09 | $46.18 | $46.04 | $46.10 | $45.72 | 9,051 |
| 2022-07-22 | $46.26 | $46.40 | $46.05 | $46.10 | $45.72 | 12,739 |
| 2022-07-21 | $45.85 | $46.22 | $45.85 | $46.22 | $45.83 | 372,603 |
| 2022-07-20 | $45.81 | $46.00 | $45.75 | $45.76 | $45.38 | 9,404 |
| 2022-07-19 | $45.26 | $45.68 | $45.26 | $45.57 | $45.19 | 769,140 |
| 2022-07-18 | $45.47 | $45.47 | $45.00 | $45.00 | $44.62 | 9,312 |
| 2022-07-15 | $45.16 | $45.44 | $45.16 | $45.44 | $45.06 | 3,291 |
| 2022-07-14 | $44.58 | $44.94 | $44.40 | $44.94 | $44.57 | 17,579 |
| 2022-07-13 | $44.66 | $45.09 | $44.66 | $45.01 | $44.64 | 11,772 |
| 2022-07-12 | $44.97 | $45.07 | $44.93 | $45.03 | $44.65 | 7,028 |
| 2022-07-11 | $45.02 | $45.03 | $44.84 | $44.85 | $44.48 | 14,322 |
| 2022-07-08 | $44.86 | $45.05 | $44.76 | $45.05 | $44.68 | 7,036 |
| 2022-07-07 | $44.62 | $45.08 | $44.62 | $45.04 | $44.67 | 15,860 |
| 2022-07-06 | $44.41 | $44.44 | $44.37 | $44.38 | $44.01 | 7,266 |
| 2022-07-05 | $44.24 | $44.52 | $44.06 | $44.50 | $44.12 | 10,707 |
| 2022-07-01 | $44.24 | $44.58 | $44.21 | $44.46 | $44.09 | 108,678 |
| 2022-06-30 | $44.09 | $44.34 | $43.93 | $44.26 | $43.71 | 74,734 |
| 2022-06-29 | $44.19 | $44.26 | $44.10 | $44.22 | $43.66 | 26,653 |
| 2022-06-28 | $44.76 | $44.79 | $44.28 | $44.28 | $43.72 | 37,055 |
| 2022-06-27 | $44.99 | $45.01 | $44.76 | $44.76 | $44.19 | 22,644 |
| 2022-06-24 | $44.80 | $45.20 | $44.77 | $44.97 | $44.40 | 75,303 |
| 2022-06-23 | $44.50 | $44.75 | $44.48 | $44.75 | $44.18 | 72,120 |
| 2022-06-22 | $44.31 | $44.54 | $44.30 | $44.38 | $43.81 | 25,976 |
| 2022-06-21 | $44.64 | $44.69 | $44.33 | $44.33 | $43.77 | 9,504 |
| 2022-06-17 | $44.52 | $44.52 | $44.32 | $44.42 | $43.86 | 21,440 |
| 2022-06-16 | $44.14 | $44.31 | $43.82 | $44.17 | $43.62 | 23,118 |
| 2022-06-15 | $44.51 | $44.93 | $44.32 | $44.81 | $44.24 | 51,490 |
| 2022-06-14 | $44.15 | $44.36 | $43.78 | $44.07 | $43.52 | 7,229 |
| 2022-06-13 | $44.20 | $44.41 | $43.64 | $43.82 | $43.27 | 25,142 |
| 2022-06-10 | $45.40 | $45.40 | $45.08 | $45.17 | $44.60 | 17,068 |
| 2022-06-09 | $46.21 | $46.21 | $45.92 | $45.92 | $45.34 | 23,678 |
| 2022-06-08 | $46.52 | $46.60 | $46.30 | $46.30 | $45.71 | 21,377 |
| 2022-06-07 | $46.56 | $46.71 | $46.56 | $46.71 | $46.12 | 3,354 |
| 2022-06-06 | $46.99 | $47.01 | $46.60 | $46.60 | $46.01 | 5,487 |
| 2022-06-03 | $47.10 | $47.10 | $46.94 | $46.94 | $46.35 | 5,663 |
| 2022-06-02 | $47.14 | $47.31 | $47.06 | $47.31 | $46.71 | 12,811 |
| 2022-06-01 | $47.39 | $47.43 | $47.08 | $47.19 | $46.59 | 120,153 |
| 2022-05-31 | $47.60 | $47.68 | $47.53 | $47.58 | $46.79 | 11,449 |
| 2022-05-27 | $47.74 | $47.93 | $47.66 | $47.92 | $47.13 | 6,358 |
| 2022-05-26 | $47.12 | $47.57 | $47.12 | $47.56 | $46.77 | 7,341 |
| 2022-05-25 | $46.55 | $47.00 | $46.55 | $46.96 | $46.19 | 7,145 |
| 2022-05-24 | $45.99 | $46.36 | $45.99 | $46.35 | $45.58 | 14,423 |
| 2022-05-23 | $46.05 | $46.10 | $46.00 | $46.06 | $45.29 | 6,335 |
| 2022-05-20 | $46.07 | $46.12 | $45.82 | $45.99 | $45.23 | 12,974 |
| 2022-05-19 | $45.76 | $46.00 | $45.75 | $45.97 | $45.21 | 11,215 |
| 2022-05-18 | $45.63 | $45.70 | $45.62 | $45.62 | $44.87 | 2,771 |
| 2022-05-17 | $45.99 | $45.99 | $45.87 | $45.87 | $45.11 | 11,891 |
| 2022-05-16 | $45.90 | $46.03 | $45.90 | $45.93 | $45.17 | 5,280 |
| 2022-05-13 | $46.00 | $46.11 | $45.81 | $45.96 | $45.20 | 12,814 |
| 2022-05-12 | $45.81 | $46.22 | $45.75 | $45.88 | $45.13 | 7,915 |
| 2022-05-11 | $46.09 | $46.17 | $45.88 | $45.88 | $45.12 | 4,386 |
| 2022-05-10 | $46.08 | $46.14 | $45.88 | $46.03 | $45.27 | 5,289 |
| 2022-05-09 | $45.88 | $45.98 | $45.74 | $45.74 | $44.99 | 9,010 |
| 2022-05-06 | $46.13 | $46.34 | $46.08 | $46.15 | $45.39 | 10,262 |
| 2022-05-05 | $46.85 | $46.85 | $46.25 | $46.59 | $45.82 | 16,920 |
| 2022-05-04 | $46.60 | $47.21 | $46.53 | $47.18 | $46.40 | 14,219 |
| 2022-05-03 | $46.56 | $46.74 | $46.52 | $46.61 | $45.84 | 12,521 |
| 2022-05-02 | $46.40 | $46.41 | $46.23 | $46.31 | $45.55 | 7,151 |
| 2022-04-29 | $46.84 | $46.92 | $46.52 | $46.53 | $45.66 | 6,903 |
| 2022-04-28 | $46.89 | $47.12 | $46.77 | $47.08 | $46.19 | 4,749 |
| 2022-04-27 | $47.08 | $47.09 | $46.84 | $46.84 | $45.96 | 8,070 |
| 2022-04-26 | $47.27 | $47.27 | $47.06 | $47.06 | $46.18 | 11,948 |
| 2022-04-25 | $47.04 | $47.29 | $46.96 | $47.29 | $46.40 | 614,014 |
| 2022-04-22 | $47.17 | $47.18 | $46.89 | $46.95 | $46.06 | 8,446 |
| 2022-04-21 | $47.54 | $48.54 | $47.16 | $47.17 | $46.28 | 1,512,593 |
| 2022-04-20 | $47.45 | $47.45 | $47.45 | $47.45 | $46.55 | 161 |
| 2022-04-19 | $47.37 | $47.38 | $47.32 | $47.32 | $46.43 | 2,412 |
| 2022-04-18 | $47.38 | $47.45 | $47.33 | $47.37 | $46.47 | 1,673 |
| 2022-04-14 | $47.56 | $47.56 | $47.45 | $47.46 | $46.57 | 932 |
| 2022-04-13 | $47.62 | $47.74 | $47.62 | $47.74 | $46.84 | 330 |
| 2022-04-12 | $47.49 | $47.60 | $47.39 | $47.48 | $46.59 | 33,864 |
| 2022-04-11 | $47.38 | $47.38 | $47.18 | $47.18 | $46.29 | 3,321 |
| 2022-04-08 | $47.63 | $47.76 | $47.48 | $47.48 | $46.59 | 4,680 |
| 2022-04-07 | $47.87 | $47.88 | $47.78 | $47.78 | $46.88 | 1,438 |
| 2022-04-06 | $47.85 | $48.09 | $47.85 | $47.87 | $46.97 | 35,440 |
| 2022-04-05 | $48.61 | $48.61 | $48.20 | $48.20 | $47.29 | 1,928 |
| 2022-04-04 | $48.64 | $48.78 | $48.64 | $48.78 | $47.86 | 240 |
| 2022-04-01 | $48.33 | $48.49 | $48.33 | $48.47 | $47.56 | 1,689 |
| 2022-03-31 | $48.80 | $48.85 | $48.70 | $48.70 | $47.59 | 15,080 |
| 2022-03-30 | $48.80 | $48.84 | $48.75 | $48.77 | $47.66 | 1,606 |
| 2022-03-29 | $48.66 | $48.91 | $48.64 | $48.91 | $47.80 | 988 |
| 2022-03-28 | $48.10 | $48.38 | $48.10 | $48.38 | $47.29 | 3,031 |
| 2022-03-25 | $48.32 | $48.32 | $48.10 | $48.10 | $47.01 | 5,223 |
| 2022-03-24 | $48.34 | $48.42 | $48.34 | $48.41 | $47.32 | 3,222 |
| 2022-03-23 | $48.50 | $48.50 | $48.40 | $48.40 | $47.31 | 2,135 |
| 2022-03-22 | $48.33 | $48.54 | $48.33 | $48.53 | $47.43 | 709 |
| 2022-03-21 | $48.74 | $48.74 | $48.32 | $48.38 | $47.29 | 4,485 |
| 2022-03-18 | $48.77 | $48.90 | $48.67 | $48.90 | $47.79 | 3,931 |
| 2022-03-17 | $48.67 | $48.74 | $48.59 | $48.74 | $47.64 | 3,439 |
| 2022-03-16 | $48.41 | $48.47 | $48.09 | $48.47 | $47.37 | 806 |
| 2022-03-15 | $47.86 | $47.95 | $47.83 | $47.91 | $46.83 | 4,048 |
| 2022-03-14 | $47.83 | $47.89 | $47.55 | $47.55 | $46.47 | 7,276 |
| 2022-03-11 | $48.43 | $48.43 | $48.08 | $48.08 | $46.99 | 2,154 |
| 2022-03-10 | $48.47 | $48.47 | $48.34 | $48.39 | $47.30 | 3,434 |
| 2022-03-09 | $48.64 | $48.80 | $48.64 | $48.74 | $47.64 | 1,026 |
| 2022-03-08 | $48.69 | $48.70 | $48.42 | $48.42 | $47.33 | 1,186 |
| 2022-03-07 | $48.77 | $48.77 | $48.56 | $48.56 | $47.46 | 4,383 |
| 2022-03-04 | $49.10 | $49.10 | $49.00 | $49.00 | $47.89 | 2,215 |
| 2022-03-03 | $49.38 | $49.38 | $49.25 | $49.25 | $48.14 | 1,429 |
| 2022-03-02 | $49.31 | $49.37 | $49.31 | $49.34 | $48.22 | 5,064 |
| 2022-03-01 | $49.42 | $49.42 | $49.22 | $49.22 | $48.11 | 547 |
| 2022-02-28 | $49.44 | $49.54 | $49.42 | $49.52 | $48.23 | 5,245 |
| 2022-02-25 | $49.51 | $49.52 | $49.50 | $49.51 | $48.22 | 1,741 |
| 2022-02-24 | $48.58 | $49.25 | $48.58 | $49.23 | $47.94 | 8,643 |
| 2022-02-23 | $49.10 | $49.10 | $48.97 | $48.97 | $47.70 | 924 |
| 2022-02-22 | $49.08 | $49.08 | $48.98 | $49.05 | $47.78 | 1,480 |
| 2022-02-18 | $49.05 | $49.13 | $49.01 | $49.13 | $47.85 | 1,076 |
| 2022-02-17 | $49.11 | $49.22 | $49.04 | $49.05 | $47.77 | 6,643 |
| 2022-02-16 | $49.19 | $49.24 | $49.19 | $49.24 | $47.96 | 1,891 |
| 2022-02-15 | $49.07 | $49.12 | $48.97 | $48.99 | $47.71 | 404,875 |
| 2022-02-14 | $48.97 | $49.01 | $48.86 | $48.97 | $47.69 | 3,311 |
| 2022-02-11 | $49.02 | $49.03 | $48.97 | $49.03 | $47.75 | 1,056 |
| 2022-02-10 | $49.46 | $49.46 | $49.23 | $49.23 | $47.95 | 1,170 |
| 2022-02-09 | $49.89 | $49.89 | $49.83 | $49.83 | $48.54 | 2,467 |
| 2022-02-08 | $49.68 | $49.74 | $49.61 | $49.61 | $48.32 | 30,038 |
| 2022-02-07 | $49.64 | $49.70 | $49.60 | $49.67 | $48.38 | 3,632 |
| 2022-02-04 | $49.68 | $50.00 | $49.68 | $49.71 | $48.41 | 9,995 |
| 2022-02-03 | $50.04 | $50.11 | $49.95 | $49.95 | $48.65 | 5,279 |
| 2022-02-02 | $50.36 | $50.37 | $50.03 | $50.37 | $49.06 | 9,463 |
| 2022-02-01 | $50.11 | $50.31 | $49.97 | $50.31 | $49.00 | 140,868 |
| 2022-01-31 | $50.03 | $50.32 | $49.98 | $50.32 | $48.84 | 9,901 |
| 2022-01-28 | $50.08 | $50.21 | $50.06 | $50.21 | $48.73 | 812 |
| 2022-01-27 | $50.45 | $50.45 | $50.11 | $50.14 | $48.67 | 7,874 |
| 2022-01-26 | $50.76 | $50.76 | $50.36 | $50.39 | $48.91 | 2,486 |
| 2022-01-25 | $50.51 | $50.67 | $50.51 | $50.53 | $49.05 | 2,091 |
| 2022-01-24 | $50.52 | $50.74 | $50.48 | $50.74 | $49.25 | 1,776 |
| 2022-01-21 | $50.70 | $50.85 | $50.70 | $50.74 | $49.25 | 995 |
| 2022-01-20 | $50.99 | $50.99 | $50.74 | $50.74 | $49.25 | 708 |
| 2022-01-19 | $51.00 | $51.00 | $50.88 | $50.88 | $49.38 | 654 |
| 2022-01-18 | $51.00 | $51.00 | $50.90 | $50.90 | $49.40 | 1,029 |
| 2022-01-14 | $51.23 | $51.26 | $51.21 | $51.24 | $49.74 | 1,242 |
| 2022-01-13 | $51.37 | $51.42 | $51.22 | $51.22 | $49.71 | 2,185 |
| 2022-01-12 | $51.41 | $51.44 | $51.40 | $51.40 | $49.89 | 2,685 |
| 2022-01-11 | $51.15 | $51.36 | $51.15 | $51.35 | $49.84 | 641 |
| 2022-01-10 | $50.95 | $51.15 | $50.95 | $51.15 | $49.64 | 4,155 |
| 2022-01-07 | $51.20 | $51.20 | $51.14 | $51.16 | $49.66 | 635 |
| 2022-01-06 | $51.34 | $51.34 | $51.25 | $51.25 | $49.75 | 2,872 |
| 2022-01-05 | $51.69 | $51.69 | $51.40 | $51.40 | $49.89 | 1,205 |
| 2022-01-04 | $51.77 | $51.77 | $51.67 | $51.73 | $50.21 | 3,752 |
| 2022-01-03 | $51.79 | $51.82 | $51.74 | $51.82 | $50.29 | 3,071 |
| 2021-12-31 | $51.88 | $51.88 | $51.84 | $51.86 | $50.33 | 3,025 |
| 2021-12-30 | $51.86 | $51.86 | $51.84 | $51.85 | $50.32 | 835 |
| 2021-12-29 | $51.91 | $51.91 | $51.87 | $51.87 | $50.35 | 1,630 |
| 2021-12-28 | $51.93 | $51.96 | $51.90 | $51.96 | $50.43 | 3,527 |
| 2021-12-27 | $52.06 | $52.06 | $52.01 | $52.02 | $50.49 | 2,886 |
| 2021-12-23 | $51.92 | $51.98 | $51.92 | $51.98 | $50.45 | 562 |
| 2021-12-22 | $51.72 | $51.84 | $51.72 | $51.84 | $50.32 | 3,187 |
| 2021-12-21 | $51.57 | $51.69 | $51.51 | $51.66 | $50.14 | 3,808 |
| 2021-12-20 | $51.40 | $51.51 | $51.40 | $51.51 | $49.99 | 1,840 |
| 2021-12-17 | $51.58 | $51.59 | $51.52 | $51.54 | $50.03 | 4,970 |
| 2021-12-16 | $51.64 | $51.64 | $51.56 | $51.56 | $50.04 | 4,147 |
| 2021-12-15 | $51.63 | $51.78 | $51.63 | $51.78 | $50.09 | 3,495 |
| 2021-12-14 | $51.62 | $51.67 | $51.55 | $51.64 | $49.95 | 3,614 |
| 2021-12-13 | $51.70 | $51.71 | $51.70 | $51.71 | $50.02 | 1,140 |
| 2021-12-10 | $51.64 | $51.64 | $51.63 | $51.63 | $49.94 | 1,586 |
| 2021-12-09 | $51.69 | $51.69 | $51.58 | $51.58 | $49.89 | 214 |
| 2021-12-08 | $51.68 | $51.79 | $51.68 | $51.79 | $50.09 | 561 |
| 2021-12-07 | $51.73 | $51.86 | $51.73 | $51.77 | $50.07 | 4,373 |
| 2021-12-06 | $51.49 | $51.54 | $51.49 | $51.52 | $49.83 | 1,769 |
| 2021-12-03 | $51.24 | $51.35 | $51.24 | $51.34 | $49.66 | 4,685 |
| 2021-12-02 | $51.20 | $51.29 | $51.19 | $51.29 | $49.61 | 8,987 |
| 2021-12-01 | $51.17 | $51.17 | $51.02 | $51.02 | $49.35 | 553 |
| 2021-11-30 | $51.45 | $51.45 | $51.24 | $51.33 | $49.49 | 15,952 |
| 2021-11-29 | $51.44 | $51.56 | $51.39 | $51.50 | $49.66 | 3,465 |
| 2021-11-26 | $51.27 | $51.27 | $51.27 | $51.27 | $49.43 | 290 |
| 2021-11-24 | $51.40 | $51.55 | $51.40 | $51.55 | $49.71 | 617 |
| 2021-11-23 | $51.67 | $51.67 | $51.57 | $51.57 | $49.72 | 6,153 |
| 2021-11-22 | $51.90 | $51.90 | $51.68 | $51.68 | $49.83 | 572 |
| 2021-11-19 | $51.99 | $51.99 | $51.91 | $51.91 | $50.05 | 357 |
| 2021-11-18 | $51.98 | $51.98 | $51.93 | $51.93 | $50.07 | 1,784 |
| 2021-11-17 | $52.04 | $52.04 | $51.97 | $51.97 | $50.11 | 3,842 |
| 2021-11-16 | $52.04 | $52.05 | $52.01 | $52.01 | $50.14 | 32,758 |
| 2021-11-15 | $52.03 | $52.03 | $52.00 | $52.00 | $50.13 | 1,622 |
| 2021-11-12 | $52.10 | $52.10 | $52.04 | $52.05 | $50.19 | 3,361 |
| 2021-11-11 | $52.13 | $52.15 | $52.11 | $52.11 | $50.24 | 1,935 |
| 2021-11-10 | $52.25 | $52.25 | $52.14 | $52.14 | $50.27 | 278 |
| 2021-11-09 | $52.39 | $52.42 | $52.39 | $52.40 | $50.52 | 1,166 |
| 2021-11-08 | $52.38 | $52.38 | $52.28 | $52.28 | $50.41 | 12,636 |
| 2021-11-05 | $52.28 | $52.37 | $52.28 | $52.37 | $50.49 | 1,328 |
| 2021-11-04 | $52.11 | $52.17 | $52.11 | $52.17 | $50.30 | 232 |
| 2021-11-03 | $51.92 | $52.06 | $51.91 | $52.06 | $50.20 | 7,170 |
| 2021-11-02 | $51.79 | $51.96 | $51.79 | $51.94 | $50.08 | 1,436 |
| 2021-11-01 | $51.89 | $51.89 | $51.85 | $51.85 | $49.99 | 857 |
| 2021-10-29 | $52.12 | $52.16 | $52.09 | $52.09 | $50.07 | 1,725 |
| 2021-10-28 | $52.12 | $52.16 | $52.12 | $52.16 | $50.13 | 2,889 |
| 2021-10-27 | $52.07 | $52.07 | $52.07 | $52.07 | $50.04 | 65 |
| 2021-10-26 | $52.11 | $52.11 | $52.05 | $52.05 | $50.02 | 1,290 |
| 2021-10-25 | $52.01 | $52.03 | $52.01 | $52.03 | $50.01 | 1,130 |
| 2021-10-22 | $51.98 | $51.98 | $51.96 | $51.96 | $49.94 | 407 |
| 2021-10-21 | $52.11 | $52.11 | $52.02 | $52.02 | $50.00 | 1,192 |
| 2021-10-20 | $52.12 | $52.14 | $52.11 | $52.12 | $50.09 | 1,534 |
| 2021-10-19 | $52.08 | $52.12 | $52.08 | $52.12 | $50.09 | 3,538 |
| 2021-10-18 | $52.06 | $52.10 | $52.03 | $52.08 | $50.05 | 3,628 |
| 2021-10-15 | $52.17 | $52.17 | $52.11 | $52.12 | $50.10 | 1,378 |
| 2021-10-14 | $52.12 | $52.19 | $52.12 | $52.18 | $50.15 | 1,989 |
| 2021-10-13 | $51.81 | $51.92 | $51.81 | $51.92 | $49.90 | 291,757 |
| 2021-10-12 | $51.84 | $51.84 | $51.84 | $51.84 | $49.83 | 166 |
| 2021-10-11 | $51.76 | $51.76 | $51.76 | $51.76 | $49.75 | 338 |
| 2021-10-08 | $51.96 | $51.96 | $51.89 | $51.89 | $49.87 | 683 |
| 2021-10-07 | $52.15 | $52.15 | $52.03 | $52.03 | $50.00 | 6,801 |
| 2021-10-06 | $51.93 | $52.05 | $51.93 | $52.05 | $50.03 | 1,121 |
| 2021-10-05 | $52.15 | $52.20 | $52.09 | $52.09 | $50.06 | 8,712 |
| 2021-10-04 | $52.08 | $52.17 | $52.06 | $52.15 | $50.13 | 7,680 |
| 2021-10-01 | $52.25 | $52.36 | $52.22 | $52.30 | $50.27 | 16,415 |
| 2021-09-30 | $52.37 | $52.43 | $52.33 | $52.36 | $50.17 | 8,061 |
| 2021-09-29 | $52.31 | $52.43 | $52.31 | $52.43 | $50.23 | 11,804 |
| 2021-09-28 | $52.41 | $52.41 | $52.31 | $52.31 | $50.12 | 44,401 |
| 2021-09-27 | $52.55 | $52.55 | $52.54 | $52.54 | $50.33 | 599 |
| 2021-09-24 | $52.58 | $52.59 | $52.58 | $52.59 | $50.38 | 212 |
| 2021-09-23 | $52.64 | $52.67 | $52.64 | $52.67 | $50.46 | 420 |
| 2021-09-22 | $52.72 | $52.72 | $52.69 | $52.69 | $50.48 | 1,153 |
| 2021-09-21 | $52.58 | $52.62 | $52.56 | $52.62 | $50.41 | 323,893 |
| 2021-09-20 | $52.59 | $52.59 | $52.59 | $52.59 | $50.38 | 136 |
| 2021-09-17 | $52.70 | $52.70 | $52.70 | $52.70 | $50.49 | 209 |
| 2021-09-16 | $52.79 | $52.79 | $52.78 | $52.78 | $50.57 | 344 |
| 2021-09-15 | $52.77 | $52.80 | $52.76 | $52.80 | $50.58 | 2,837 |
| 2021-09-14 | $52.70 | $52.70 | $52.69 | $52.69 | $50.47 | 861 |
| 2021-09-13 | $52.65 | $52.68 | $52.64 | $52.68 | $50.47 | 1,497 |
| 2021-09-10 | $52.68 | $52.68 | $52.58 | $52.58 | $50.37 | 829 |
| 2021-09-09 | $52.58 | $52.64 | $52.58 | $52.64 | $50.43 | 414 |
| 2021-09-08 | $52.57 | $52.60 | $52.49 | $52.60 | $50.39 | 12,977 |
| 2021-09-07 | $52.60 | $52.60 | $52.54 | $52.54 | $50.33 | 478 |
| 2021-09-03 | $52.66 | $52.71 | $52.66 | $52.70 | $50.48 | 1,714 |
| 2021-09-02 | $52.66 | $52.69 | $52.64 | $52.67 | $50.46 | 3,908 |
| 2021-09-01 | $52.57 | $52.59 | $52.56 | $52.59 | $50.38 | 2,688 |
| 2021-08-31 | $52.66 | $52.68 | $52.66 | $52.68 | $50.31 | 615 |
| 2021-08-30 | $52.63 | $52.71 | $52.63 | $52.67 | $50.30 | 2,462 |
| 2021-08-27 | $52.59 | $52.61 | $52.59 | $52.61 | $50.24 | 3,193 |
| 2021-08-26 | $52.38 | $52.51 | $52.38 | $52.47 | $50.12 | 1,419 |
| 2021-08-25 | $52.53 | $52.53 | $52.51 | $52.51 | $50.15 | 463 |
| 2021-08-24 | $52.43 | $52.44 | $52.43 | $52.44 | $50.08 | 338 |
| 2021-08-23 | $52.39 | $52.39 | $52.39 | $52.39 | $50.04 | 161 |
| 2021-08-20 | $52.19 | $52.25 | $52.19 | $52.25 | $49.91 | 296 |
| 2021-08-19 | $52.16 | $52.16 | $52.16 | $52.16 | $49.82 | 32 |
| 2021-08-18 | $52.17 | $52.17 | $52.16 | $52.16 | $49.82 | 417 |
| 2021-08-17 | $52.25 | $52.29 | $52.20 | $52.26 | $49.91 | 1,605 |
| 2021-08-16 | $52.29 | $52.31 | $52.29 | $52.31 | $49.96 | 133 |
| 2021-08-13 | $52.24 | $52.30 | $52.24 | $52.30 | $49.95 | 2,146 |
| 2021-08-12 | $52.20 | $52.20 | $52.20 | $52.20 | $49.86 | 236 |
| 2021-08-11 | $52.16 | $52.16 | $52.08 | $52.16 | $49.82 | 1,115 |
| 2021-08-10 | $52.09 | $52.13 | $52.08 | $52.08 | $49.74 | 3,382 |
| 2021-08-09 | $52.23 | $52.25 | $52.17 | $52.17 | $49.83 | 2,653 |
| 2021-08-06 | $52.37 | $52.38 | $52.27 | $52.27 | $49.92 | 3,514 |
| 2021-08-05 | $52.31 | $52.35 | $52.30 | $52.34 | $49.99 | 2,068 |
| 2021-08-04 | $52.27 | $52.28 | $52.21 | $52.26 | $49.91 | 6,729 |
| 2021-08-03 | $52.30 | $52.30 | $52.30 | $52.30 | $49.96 | 377 |
| 2021-08-02 | $52.38 | $52.38 | $52.29 | $52.29 | $49.95 | 394 |
| 2021-07-30 | $52.55 | $52.56 | $52.51 | $52.53 | $50.02 | 2,038 |
| 2021-07-29 | $52.56 | $52.60 | $52.56 | $52.57 | $50.05 | 544 |
| 2021-07-28 | $52.47 | $52.50 | $52.47 | $52.50 | $49.99 | 357 |
| 2021-07-27 | $52.47 | $52.48 | $52.35 | $52.45 | $49.94 | 1,756 |
| 2021-07-26 | $52.47 | $52.48 | $52.46 | $52.46 | $49.95 | 1,502 |
| 2021-07-23 | $52.55 | $52.55 | $52.53 | $52.53 | $50.01 | 1,296 |
| 2021-07-22 | $52.40 | $52.42 | $52.40 | $52.42 | $49.91 | 282 |
| 2021-07-21 | $52.36 | $52.38 | $52.32 | $52.37 | $49.86 | 1,177 |
| 2021-07-20 | $52.28 | $52.29 | $52.27 | $52.27 | $49.77 | 3,310 |
| 2021-07-19 | $52.08 | $52.08 | $52.08 | $52.08 | $49.58 | 351 |
| 2021-07-16 | $52.44 | $52.44 | $52.34 | $52.34 | $49.83 | 3,334 |
| 2021-07-15 | $52.41 | $52.43 | $52.36 | $52.40 | $49.89 | 873 |
| 2021-07-14 | $52.44 | $52.45 | $52.38 | $52.40 | $49.89 | 11,695 |
| 2021-07-13 | $52.48 | $52.48 | $52.34 | $52.34 | $49.84 | 2,466 |
| 2021-07-12 | $52.50 | $52.52 | $52.46 | $52.47 | $49.95 | 8,982 |
| 2021-07-09 | $52.48 | $52.49 | $52.48 | $52.48 | $49.97 | 767 |
| 2021-07-08 | $52.45 | $52.45 | $52.39 | $52.39 | $49.88 | 1,749 |
| 2021-07-07 | $52.44 | $52.51 | $52.39 | $52.50 | $49.99 | 5,021 |
| 2021-07-06 | $52.36 | $52.44 | $52.35 | $52.43 | $49.92 | 3,454 |
| 2021-07-02 | $52.40 | $52.41 | $52.39 | $52.39 | $49.88 | 5,901 |
| 2021-07-01 | $52.32 | $52.34 | $52.30 | $52.30 | $49.80 | 1,243 |
| 2021-06-30 | $52.33 | $52.37 | $52.33 | $52.37 | $49.71 | 457 |
| 2021-06-29 | $52.29 | $52.36 | $52.29 | $52.35 | $49.68 | 685 |
| 2021-06-28 | $52.22 | $52.30 | $52.22 | $52.30 | $49.63 | 1,646 |
| 2021-06-25 | $52.26 | $52.28 | $52.22 | $52.28 | $49.61 | 142,175 |
| 2021-06-24 | $52.21 | $52.22 | $52.21 | $52.22 | $49.56 | 459 |
| 2021-06-23 | $52.11 | $52.15 | $52.10 | $52.10 | $49.45 | 299 |
| 2021-06-22 | $52.10 | $52.12 | $52.10 | $52.10 | $49.45 | 482 |
| 2021-06-21 | $52.06 | $52.08 | $52.01 | $52.04 | $49.39 | 1,650 |
| 2021-06-18 | $51.92 | $51.97 | $51.92 | $51.95 | $49.30 | 1,257 |
| 2021-06-17 | $51.98 | $52.00 | $51.97 | $51.99 | $49.35 | 1,509 |
| 2021-06-16 | $52.00 | $52.00 | $51.91 | $51.91 | $49.27 | 3,493 |
| 2021-06-15 | $51.95 | $52.01 | $51.95 | $52.00 | $49.35 | 1,863 |
| 2021-06-14 | $52.01 | $52.01 | $52.01 | $52.01 | $49.36 | 33 |
| 2021-06-11 | $52.08 | $52.08 | $52.07 | $52.07 | $49.42 | 1,124 |
| 2021-06-10 | $52.01 | $52.02 | $52.01 | $52.02 | $49.37 | 756 |
| 2021-06-09 | $51.95 | $51.99 | $51.93 | $51.93 | $49.29 | 13,175 |
| 2021-06-08 | $51.86 | $51.91 | $51.86 | $51.88 | $49.24 | 891 |
| 2021-06-07 | $51.81 | $51.84 | $51.81 | $51.84 | $49.20 | 6,127 |
| 2021-06-04 | $51.78 | $51.80 | $51.76 | $51.78 | $49.14 | 23,348 |
| 2021-06-03 | $51.63 | $51.70 | $51.63 | $51.69 | $49.05 | 119,627 |
| 2021-06-02 | $51.76 | $51.76 | $51.76 | $51.76 | $49.12 | 33 |
| 2021-06-01 | $51.69 | $51.70 | $51.65 | $51.67 | $49.04 | 1,900 |
| 2021-05-28 | $51.77 | $51.78 | $51.72 | $51.72 | $48.94 | 891 |
| 2021-05-27 | $51.83 | $51.83 | $51.75 | $51.75 | $48.96 | 1,763 |
| 2021-05-26 | $51.77 | $51.77 | $51.77 | $51.77 | $48.98 | 234 |
| 2021-05-25 | $51.78 | $51.78 | $51.73 | $51.73 | $48.94 | 506 |
| 2021-05-24 | $51.72 | $51.73 | $51.72 | $51.73 | $48.94 | 494 |
| 2021-05-21 | $51.59 | $51.59 | $51.59 | $51.59 | $48.81 | 63 |
| 2021-05-20 | $51.51 | $51.59 | $51.46 | $51.55 | $48.78 | 33,692 |
| 2021-05-19 | $51.44 | $51.52 | $51.38 | $51.40 | $48.63 | 41,267 |
| 2021-05-18 | $51.62 | $51.64 | $51.52 | $51.53 | $48.76 | 6,493 |
| 2021-05-17 | $51.63 | $51.66 | $51.60 | $51.62 | $48.84 | 3,719 |
| 2021-05-14 | $51.73 | $51.73 | $51.69 | $51.69 | $48.90 | 543 |
| 2021-05-13 | $51.64 | $51.65 | $51.51 | $51.53 | $48.76 | 12,418 |
| 2021-05-12 | $51.56 | $51.59 | $51.45 | $51.45 | $48.68 | 10,405 |
| 2021-05-11 | $51.73 | $51.73 | $51.66 | $51.68 | $48.90 | 603 |
| 2021-05-10 | $51.78 | $51.78 | $51.74 | $51.74 | $48.95 | 643 |
| 2021-05-07 | $51.82 | $51.82 | $51.80 | $51.80 | $49.01 | 1,857 |
| 2021-05-06 | $51.75 | $51.76 | $51.75 | $51.76 | $48.97 | 390 |
| 2021-05-05 | $51.74 | $51.80 | $51.74 | $51.77 | $48.98 | 13,123 |
| 2021-05-04 | $51.65 | $51.69 | $51.65 | $51.69 | $48.91 | 1,442 |
| 2021-05-03 | $51.73 | $51.73 | $51.70 | $51.70 | $48.92 | 3,095 |
| 2021-04-30 | $51.89 | $51.89 | $51.83 | $51.83 | $48.88 | 4,770 |
| 2021-04-29 | $51.83 | $51.87 | $51.82 | $51.82 | $48.88 | 16,832 |
| 2021-04-28 | $51.71 | $51.82 | $51.71 | $51.82 | $48.87 | 106,206 |
| 2021-04-27 | $51.76 | $51.81 | $51.75 | $51.76 | $48.82 | 2,321 |
| 2021-04-26 | $51.83 | $51.87 | $51.81 | $51.81 | $48.86 | 15,859 |
| 2021-04-23 | $51.77 | $51.85 | $51.76 | $51.82 | $48.87 | 12,129 |
| 2021-04-22 | $51.75 | $51.77 | $51.71 | $51.71 | $48.77 | 1,761 |
| 2021-04-21 | $51.63 | $51.74 | $51.63 | $51.74 | $48.79 | 1,266 |
| 2021-04-20 | $51.65 | $51.66 | $51.60 | $51.64 | $48.70 | 689 |
| 2021-04-19 | $51.76 | $51.77 | $51.72 | $51.72 | $48.78 | 761 |
| 2021-04-16 | $51.86 | $51.90 | $51.79 | $51.79 | $48.85 | 17,960 |
| 2021-04-15 | $51.79 | $51.86 | $51.79 | $51.85 | $48.90 | 868 |
| 2021-04-14 | $51.72 | $51.72 | $51.65 | $51.65 | $48.71 | 678 |
| 2021-04-13 | $51.62 | $51.67 | $51.60 | $51.67 | $48.73 | 18,625 |
| 2021-04-12 | $51.60 | $51.62 | $51.60 | $51.62 | $48.68 | 427 |
| 2021-04-09 | $51.66 | $51.68 | $51.66 | $51.68 | $48.74 | 534 |
| 2021-04-08 | $51.72 | $51.75 | $51.68 | $51.68 | $48.74 | 4,419 |
| 2021-04-07 | $51.72 | $51.72 | $51.66 | $51.66 | $48.72 | 1,478 |
| 2021-04-06 | $51.69 | $51.69 | $51.66 | $51.67 | $48.73 | 892 |
| 2021-04-05 | $51.49 | $51.55 | $51.49 | $51.54 | $48.61 | 11,136 |
| 2021-04-01 | $51.50 | $51.53 | $51.43 | $51.51 | $48.58 | 79,477 |
| 2021-03-31 | $51.44 | $51.57 | $51.44 | $51.55 | $48.47 | 604 |
| 2021-03-30 | $51.43 | $51.45 | $51.40 | $51.40 | $48.32 | 1,008 |
| 2021-03-29 | $51.44 | $51.50 | $51.44 | $51.50 | $48.42 | 278 |
| 2021-03-26 | $51.39 | $51.45 | $51.39 | $51.45 | $48.37 | 387 |
| 2021-03-25 | $51.17 | $51.32 | $51.17 | $51.31 | $48.24 | 1,692 |
| 2021-03-24 | $51.35 | $51.35 | $51.27 | $51.27 | $48.20 | 20,484 |
| 2021-03-23 | $51.13 | $51.25 | $51.13 | $51.14 | $48.08 | 3,430 |
| 2021-03-22 | $51.17 | $51.17 | $51.10 | $51.10 | $48.04 | 105 |
| 2021-03-19 | $50.81 | $50.95 | $50.79 | $50.95 | $47.90 | 2,377 |
| 2021-03-18 | $50.95 | $50.95 | $50.79 | $50.79 | $47.75 | 11,203 |
| 2021-03-17 | $51.14 | $51.14 | $51.14 | $51.14 | $48.08 | 89 |
| 2021-03-16 | $51.20 | $51.22 | $51.11 | $51.11 | $48.05 | 933 |
| 2021-03-15 | $51.22 | $51.29 | $51.22 | $51.29 | $48.22 | 10,325 |
| 2021-03-12 | $51.29 | $51.29 | $51.29 | $51.29 | $48.22 | 323 |
| 2021-03-11 | $51.53 | $51.53 | $51.40 | $51.43 | $48.35 | 3,953 |
| 2021-03-10 | $51.24 | $51.30 | $51.24 | $51.30 | $48.23 | 730 |
| 2021-03-09 | $51.27 | $51.42 | $51.13 | $51.13 | $48.07 | 1,606 |
| 2021-03-08 | $51.34 | $51.43 | $51.09 | $51.09 | $48.03 | 728 |
| 2021-03-05 | $51.38 | $51.49 | $51.36 | $51.48 | $48.40 | 4,189 |
| 2021-03-04 | $51.36 | $51.36 | $51.36 | $51.36 | $48.28 | 291,542 |
| 2021-03-03 | $51.61 | $51.61 | $51.61 | $51.61 | $48.52 | 540 |
| 2021-03-02 | $51.83 | $51.83 | $51.75 | $51.75 | $48.65 | 40,223 |
| 2021-03-01 | $51.76 | $51.79 | $51.76 | $51.79 | $48.69 | 458 |
| 2021-02-26 | $51.55 | $51.66 | $51.55 | $51.60 | $48.36 | 921 |
| 2021-02-25 | $51.65 | $51.65 | $51.65 | $51.65 | $48.40 | 235 |
| 2021-02-24 | $51.97 | $52.09 | $51.97 | $52.09 | $48.81 | 1,083 |
| 2021-02-23 | $51.97 | $52.11 | $51.97 | $52.11 | $48.83 | 656 |
| 2021-02-22 | $52.04 | $52.10 | $51.98 | $51.98 | $48.71 | 305,362 |
| 2021-02-19 | $52.20 | $52.20 | $52.15 | $52.15 | $48.87 | 444 |
| 2021-02-18 | $52.19 | $52.19 | $52.19 | $52.19 | $48.91 | 64 |
| 2021-02-17 | $52.19 | $52.21 | $52.19 | $52.21 | $48.92 | 1,404 |
| 2021-02-16 | $52.28 | $52.28 | $52.23 | $52.23 | $48.95 | 1,256 |
| 2021-02-12 | $52.31 | $52.38 | $52.30 | $52.38 | $49.08 | 400,270 |
| 2021-02-11 | $52.26 | $52.26 | $52.26 | $52.26 | $48.97 | 114 |
| 2021-02-10 | $52.18 | $52.21 | $52.18 | $52.21 | $48.92 | 5,991 |
| 2021-02-09 | $52.32 | $52.32 | $52.24 | $52.24 | $48.95 | 5,447 |
| 2021-02-08 | $52.32 | $52.34 | $52.30 | $52.34 | $49.04 | 1,911 |
| 2021-02-05 | $52.26 | $52.31 | $52.21 | $52.21 | $48.93 | 10,051 |
| 2021-02-04 | $52.16 | $52.17 | $52.09 | $52.10 | $48.82 | 970 |
| 2021-02-03 | $52.04 | $52.11 | $52.04 | $52.06 | $48.78 | 3,438 |
| 2021-02-02 | $52.00 | $52.04 | $52.00 | $52.04 | $48.77 | 676 |
| 2021-02-01 | $51.84 | $51.84 | $51.84 | $51.84 | $48.58 | 133 |
| 2021-01-29 | $51.93 | $51.93 | $51.88 | $51.88 | $48.45 | 370 |
| 2021-01-28 | $52.17 | $52.17 | $51.99 | $51.99 | $48.56 | 183 |
| 2021-01-27 | $51.87 | $51.87 | $51.87 | $51.87 | $48.44 | 66 |
| 2021-01-26 | $51.98 | $52.03 | $51.97 | $52.03 | $48.59 | 1,051 |
| 2021-01-25 | $52.00 | $52.07 | $52.00 | $52.05 | $48.61 | 3,748 |
| 2021-01-22 | $52.04 | $52.04 | $52.04 | $52.04 | $48.60 | 125 |
| 2021-01-21 | $52.20 | $52.20 | $52.16 | $52.16 | $48.71 | 498 |
| 2021-01-20 | $52.22 | $52.22 | $52.22 | $52.22 | $48.77 | 151 |
| 2021-01-19 | $52.15 | $52.15 | $52.10 | $52.10 | $48.66 | 518 |
| 2021-01-15 | $51.98 | $51.98 | $51.98 | $51.98 | $48.55 | 109 |
| 2021-01-14 | $52.01 | $52.01 | $52.01 | $52.01 | $48.57 | 297 |
| 2021-01-13 | $52.04 | $52.04 | $51.99 | $52.03 | $48.59 | 519 |
| 2021-01-12 | $51.94 | $51.94 | $51.94 | $51.94 | $48.51 | 201 |
| 2021-01-11 | $51.89 | $51.96 | $51.85 | $51.85 | $48.43 | 781 |
| 2021-01-08 | $52.08 | $52.13 | $51.95 | $52.13 | $48.69 | 396 |
| 2021-01-07 | $52.04 | $52.11 | $52.04 | $52.09 | $48.65 | 511 |
| 2021-01-06 | $52.08 | $52.09 | $51.96 | $51.96 | $48.53 | 102,024 |
| 2021-01-05 | $52.05 | $52.05 | $52.05 | $52.05 | $48.61 | 266 |
| 2021-01-04 | $51.90 | $52.02 | $51.90 | $52.02 | $48.58 | 1,243 |
| 2020-12-31 | $52.14 | $52.14 | $52.14 | $52.14 | $48.70 | 27 |
| 2020-12-30 | $52.06 | $52.08 | $52.05 | $52.08 | $48.64 | 101,126 |
| 2020-12-29 | $52.00 | $52.00 | $52.00 | $52.00 | $48.57 | 143 |
| 2020-12-28 | $52.10 | $52.10 | $52.02 | $52.02 | $48.58 | 2,280 |
| 2020-12-24 | $51.97 | $51.97 | $51.97 | $51.97 | $48.54 | 186 |
| 2020-12-23 | $51.79 | $51.83 | $51.78 | $51.83 | $48.41 | 1,664 |
| 2020-12-22 | $51.69 | $51.69 | $51.69 | $51.69 | $48.28 | 246 |
| 2020-12-21 | $51.64 | $51.70 | $51.56 | $51.61 | $48.20 | 1,171 |
| 2020-12-18 | $51.80 | $51.82 | $51.80 | $51.82 | $48.40 | 1,588 |
| 2020-12-17 | $51.80 | $51.80 | $51.80 | $51.80 | $48.38 | 493 |
| 2020-12-16 | $51.92 | $51.92 | $51.89 | $51.90 | $48.31 | 532 |
| 2020-12-15 | $51.83 | $51.95 | $51.82 | $51.95 | $48.36 | 41,516 |
| 2020-12-14 | $51.86 | $51.86 | $51.77 | $51.77 | $48.19 | 2,062 |
| 2020-12-11 | $51.79 | $51.79 | $51.79 | $51.79 | $48.21 | 4 |
| 2020-12-10 | $51.91 | $51.91 | $51.85 | $51.86 | $48.28 | 825 |
| 2020-12-09 | $51.82 | $51.82 | $51.77 | $51.77 | $48.19 | 593 |
| 2020-12-08 | $51.89 | $51.89 | $51.85 | $51.87 | $48.28 | 1,727 |
| 2020-12-07 | $51.86 | $51.87 | $51.84 | $51.86 | $48.27 | 3,018 |
| 2020-12-04 | $51.79 | $51.89 | $51.79 | $51.86 | $48.27 | 481 |
| 2020-12-03 | $51.75 | $51.78 | $51.71 | $51.71 | $48.13 | 11,816 |
| 2020-12-02 | $51.70 | $51.70 | $51.67 | $51.68 | $48.10 | 8,506 |
| 2020-12-01 | $51.57 | $51.58 | $51.57 | $51.58 | $48.02 | 395 |
| 2020-11-30 | $51.68 | $51.68 | $51.57 | $51.62 | $47.84 | 3,499 |
| 2020-11-27 | $51.65 | $51.65 | $51.65 | $51.65 | $47.87 | 117 |
| 2020-11-25 | $51.62 | $51.69 | $51.62 | $51.62 | $47.84 | 708 |
| 2020-11-24 | $51.62 | $51.62 | $51.60 | $51.60 | $47.82 | 950 |
| 2020-11-23 | $51.52 | $51.52 | $51.52 | $51.52 | $47.75 | 46 |
| 2020-11-20 | $51.45 | $51.51 | $51.42 | $51.42 | $47.66 | 12,165 |
| 2020-11-19 | $51.33 | $51.52 | $51.33 | $51.52 | $47.75 | 101,095 |
| 2020-11-18 | $51.51 | $51.51 | $51.32 | $51.32 | $47.56 | 194 |
| 2020-11-17 | $51.43 | $51.43 | $51.43 | $51.43 | $47.67 | 45 |
| 2020-11-16 | $51.35 | $51.35 | $51.35 | $51.35 | $47.59 | 45 |
| 2020-11-13 | $51.10 | $51.10 | $51.10 | $51.10 | $47.36 | 11 |
| 2020-11-12 | $51.11 | $51.13 | $50.95 | $50.95 | $47.22 | 1,601 |
| 2020-11-11 | $51.19 | $51.19 | $51.19 | $51.19 | $47.44 | 60 |
| 2020-11-10 | $51.29 | $51.29 | $51.29 | $51.29 | $47.53 | 510 |
| 2020-11-09 | $51.76 | $51.77 | $51.30 | $51.30 | $47.54 | 510 |
| 2020-11-06 | $51.15 | $51.15 | $51.07 | $51.07 | $47.33 | 300,270 |
| 2020-11-05 | $51.16 | $51.16 | $51.16 | $51.16 | $47.42 | 50 |
| 2020-11-04 | $50.93 | $50.93 | $50.93 | $50.93 | $47.21 | 16 |
| 2020-11-03 | $50.38 | $50.50 | $50.38 | $50.50 | $46.80 | 151 |
| 2020-11-02 | $50.11 | $50.12 | $50.11 | $50.12 | $46.45 | 294 |
| 2020-10-30 | $50.03 | $50.03 | $50.03 | $50.03 | $46.37 | 100 |
| 2020-10-29 | $49.74 | $49.89 | $49.74 | $49.89 | $46.24 | 389,905 |
| 2020-10-28 | $49.81 | $49.81 | $49.81 | $49.81 | $46.17 | 2 |
| 2020-10-27 | $50.28 | $50.28 | $50.21 | $50.21 | $46.53 | 99,601 |
| 2020-10-26 | $50.19 | $50.26 | $50.19 | $50.22 | $46.55 | 109,001 |
| 2020-10-23 | $50.51 | $50.51 | $50.51 | $50.51 | $46.81 | 66 |
| 2020-10-22 | $50.46 | $50.46 | $50.46 | $50.46 | $46.77 | 0 |
| 2020-10-21 | $50.37 | $50.37 | $50.37 | $50.37 | $46.69 | 38 |
| 2020-10-20 | $50.37 | $50.37 | $50.37 | $50.37 | $46.68 | 38 |
| 2020-10-19 | $50.20 | $50.20 | $50.20 | $50.20 | $46.53 | 295 |
| 2020-10-16 | $50.48 | $50.49 | $50.34 | $50.34 | $46.65 | 1,170 |
| 2020-10-15 | $50.24 | $50.43 | $50.24 | $50.43 | $46.74 | 170 |
| 2020-10-14 | $50.43 | $50.43 | $50.43 | $50.43 | $46.74 | 159 |
| 2020-10-13 | $50.55 | $50.55 | $50.55 | $50.55 | $46.85 | 159 |
| 2020-10-12 | $50.65 | $50.81 | $50.65 | $50.73 | $47.02 | 1,535 |
| 2020-10-09 | $50.47 | $50.47 | $50.44 | $50.44 | $46.75 | 170 |
| 2020-10-08 | $50.30 | $50.39 | $50.30 | $50.39 | $46.70 | 497,209 |
iShares BB Rated Corporate Bond ETF (HYBB) News Headlines
Recent iShares BB Rated Corporate Bond ETF (HYBB) News
Similar Companies to iShares BB Rated Corporate Bond ETF (HYBB) 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 | -- | -- | -- |