Avantis Core Fixed Income ETF (AVIG) Exchange: NYSE ARCA
Data as of April 30, 2024
$40.41 ($0.09) 0.22%
Avantis Core Fixed Income ETF - Daily Information
Click for more stock information on Avantis Core Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $40.46 |
| Previous Close | $40.41 |
| High | $40.47 |
| Low | $40.40 |
| Adjusted Open | $40.46 |
| Previous Adjusted Close | $40.41 |
| Adjusted High | $40.47 |
| Adjusted Low | $40.40 |
Invest in Avantis Core Fixed Income ETF (AVIG)
Historical Stock Data for Avantis Core Fixed Income ETF (AVIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $40.46 | $40.47 | $40.40 | $40.41 | $40.41 | 68,589 |
| 2024-04-11 | $40.39 | $40.41 | $40.23 | $40.32 | $40.32 | 147,575 |
| 2024-04-10 | $40.54 | $40.54 | $40.32 | $40.35 | $40.35 | 85,793 |
| 2024-04-09 | $40.79 | $40.83 | $40.77 | $40.82 | $40.82 | 37,425 |
| 2024-04-08 | $40.64 | $40.72 | $40.63 | $40.67 | $40.67 | 252,016 |
| 2024-04-05 | $40.73 | $40.84 | $40.72 | $40.72 | $40.72 | 41,800 |
| 2024-04-04 | $40.89 | $40.89 | $40.79 | $40.89 | $40.89 | 65,778 |
| 2024-04-03 | $40.65 | $40.82 | $40.61 | $40.82 | $40.82 | 111,010 |
| 2024-04-02 | $40.67 | $40.78 | $40.64 | $40.78 | $40.78 | 133,852 |
| 2024-04-01 | $40.98 | $40.98 | $40.77 | $40.83 | $40.83 | 92,206 |
| 2024-03-28 | $41.22 | $41.30 | $41.22 | $41.25 | $41.25 | 48,254 |
| 2024-03-27 | $41.15 | $41.29 | $41.15 | $41.29 | $41.29 | 64,643 |
| 2024-03-26 | $41.08 | $41.13 | $41.05 | $41.10 | $41.10 | 49,915 |
| 2024-03-25 | $41.16 | $41.17 | $41.09 | $41.11 | $41.11 | 40,804 |
| 2024-03-22 | $41.22 | $41.22 | $41.16 | $41.19 | $41.19 | 50,887 |
| 2024-03-21 | $41.12 | $41.13 | $41.02 | $41.07 | $41.07 | 87,008 |
| 2024-03-20 | $40.97 | $41.05 | $40.93 | $41.03 | $41.03 | 48,771 |
| 2024-03-19 | $40.90 | $40.97 | $40.88 | $40.94 | $40.94 | 38,893 |
| 2024-03-18 | $40.87 | $40.88 | $40.81 | $40.83 | $40.83 | 37,057 |
| 2024-03-15 | $40.89 | $40.90 | $40.85 | $40.88 | $40.88 | 19,069 |
| 2024-03-14 | $41.05 | $41.05 | $40.88 | $40.90 | $40.90 | 26,965 |
| 2024-03-13 | $41.18 | $41.20 | $41.13 | $41.13 | $41.13 | 56,685 |
| 2024-03-12 | $41.24 | $41.26 | $41.18 | $41.21 | $41.21 | 61,874 |
| 2024-03-11 | $41.34 | $41.35 | $41.30 | $41.33 | $41.33 | 39,386 |
| 2024-03-08 | $41.38 | $41.41 | $41.32 | $41.35 | $41.35 | 85,298 |
| 2024-03-07 | $41.31 | $41.31 | $41.22 | $41.30 | $41.30 | 105,555 |
| 2024-03-06 | $41.20 | $41.27 | $41.18 | $41.20 | $41.20 | 89,617 |
| 2024-03-05 | $41.12 | $41.17 | $41.06 | $41.12 | $41.12 | 53,734 |
| 2024-03-04 | $40.92 | $40.95 | $40.92 | $40.94 | $40.94 | 33,018 |
| 2024-03-01 | $40.81 | $41.02 | $40.74 | $41.01 | $41.01 | 47,739 |
| 2024-02-29 | $40.98 | $41.06 | $40.95 | $40.98 | $40.98 | 35,269 |
| 2024-02-28 | $40.84 | $40.94 | $40.84 | $40.94 | $40.94 | 56,434 |
| 2024-02-27 | $40.90 | $40.94 | $40.83 | $40.85 | $40.85 | 42,253 |
| 2024-02-26 | $41.01 | $41.01 | $40.83 | $40.92 | $40.92 | 57,932 |
| 2024-02-23 | $40.92 | $41.01 | $40.90 | $40.97 | $40.97 | 56,124 |
| 2024-02-22 | $40.85 | $40.90 | $40.81 | $40.84 | $40.84 | 65,218 |
| 2024-02-21 | $40.96 | $40.97 | $40.84 | $40.87 | $40.87 | 145,205 |
| 2024-02-20 | $40.96 | $41.00 | $40.94 | $40.94 | $40.94 | 86,953 |
| 2024-02-16 | $40.82 | $40.88 | $40.80 | $40.86 | $40.86 | 25,371 |
| 2024-02-15 | $41.03 | $41.06 | $40.94 | $41.02 | $41.02 | 73,222 |
| 2024-02-14 | $40.77 | $40.92 | $40.77 | $40.88 | $40.88 | 76,862 |
| 2024-02-13 | $40.84 | $40.87 | $40.72 | $40.74 | $40.74 | 74,441 |
| 2024-02-12 | $41.14 | $41.17 | $41.05 | $41.10 | $41.10 | 49,657 |
| 2024-02-09 | $41.06 | $41.11 | $41.05 | $41.09 | $41.09 | 26,072 |
| 2024-02-08 | $41.16 | $41.19 | $41.11 | $41.12 | $41.12 | 43,163 |
| 2024-02-07 | $41.29 | $41.36 | $41.25 | $41.28 | $41.28 | 70,788 |
| 2024-02-06 | $41.19 | $41.37 | $41.19 | $41.32 | $41.32 | 55,735 |
| 2024-02-05 | $41.21 | $41.24 | $41.09 | $41.15 | $41.15 | 62,010 |
| 2024-02-02 | $41.47 | $41.52 | $41.37 | $41.46 | $41.46 | 67,779 |
| 2024-02-01 | $41.75 | $41.92 | $41.72 | $41.82 | $41.82 | 48,860 |
| 2024-01-31 | $41.72 | $41.79 | $41.64 | $41.75 | $41.60 | 108,422 |
| 2024-01-30 | $41.54 | $41.57 | $41.43 | $41.53 | $41.53 | 52,231 |
| 2024-01-29 | $41.44 | $41.53 | $41.41 | $41.50 | $41.50 | 452,409 |
| 2024-01-26 | $41.38 | $41.39 | $41.29 | $41.32 | $41.32 | 130,458 |
| 2024-01-25 | $41.38 | $41.40 | $41.32 | $41.39 | $41.39 | 146,418 |
| 2024-01-24 | $41.47 | $41.47 | $41.19 | $41.20 | $41.20 | 137,710 |
| 2024-01-23 | $41.31 | $41.31 | $41.24 | $41.30 | $41.30 | 318,152 |
| 2024-01-22 | $41.43 | $41.47 | $41.37 | $41.37 | $41.37 | 161,955 |
| 2024-01-19 | $41.25 | $41.31 | $41.18 | $41.29 | $41.29 | 79,845 |
| 2024-01-18 | $41.36 | $41.37 | $41.26 | $41.28 | $41.28 | 95,628 |
| 2024-01-17 | $41.38 | $41.43 | $41.30 | $41.35 | $41.35 | 138,098 |
| 2024-01-16 | $41.64 | $41.69 | $41.46 | $41.52 | $41.52 | 73,954 |
| 2024-01-12 | $41.79 | $41.87 | $41.73 | $41.76 | $41.76 | 59,536 |
| 2024-01-11 | $41.51 | $41.70 | $41.48 | $41.67 | $41.67 | 152,776 |
| 2024-01-10 | $41.60 | $41.61 | $41.47 | $41.48 | $41.48 | 41,280 |
| 2024-01-09 | $41.49 | $41.56 | $41.48 | $41.52 | $41.52 | 112,787 |
| 2024-01-08 | $41.40 | $41.60 | $41.40 | $41.53 | $41.53 | 77,975 |
| 2024-01-05 | $41.33 | $41.58 | $41.33 | $41.35 | $41.35 | 67,591 |
| 2024-01-04 | $41.48 | $41.52 | $41.42 | $41.47 | $41.47 | 101,221 |
| 2024-01-03 | $41.47 | $41.67 | $41.44 | $41.65 | $41.65 | 103,563 |
| 2024-01-02 | $41.65 | $41.70 | $41.62 | $41.64 | $41.64 | 54,046 |
| 2023-12-29 | $41.83 | $41.90 | $41.80 | $41.83 | $41.83 | 94,100 |
| 2023-12-28 | $41.98 | $41.99 | $41.88 | $41.91 | $41.91 | 51,598 |
| 2023-12-27 | $41.88 | $42.01 | $41.84 | $42.00 | $42.00 | 47,558 |
| 2023-12-26 | $41.67 | $41.76 | $41.67 | $41.73 | $41.73 | 32,212 |
| 2023-12-22 | $41.76 | $41.76 | $41.63 | $41.68 | $41.68 | 86,840 |
| 2023-12-21 | $41.78 | $41.78 | $41.64 | $41.70 | $41.70 | 48,271 |
| 2023-12-20 | $41.64 | $41.70 | $41.56 | $41.68 | $41.68 | 136,514 |
| 2023-12-19 | $41.54 | $41.64 | $41.53 | $41.54 | $41.54 | 89,300 |
| 2023-12-18 | $41.55 | $41.55 | $41.47 | $41.50 | $41.50 | 136,220 |
| 2023-12-15 | $41.76 | $41.80 | $41.71 | $41.74 | $41.57 | 39,300 |
| 2023-12-14 | $41.74 | $41.88 | $41.72 | $41.80 | $41.63 | 75,286 |
| 2023-12-13 | $41.08 | $41.52 | $41.05 | $41.49 | $41.33 | 108,223 |
| 2023-12-12 | $40.83 | $40.97 | $40.83 | $40.95 | $40.79 | 65,240 |
| 2023-12-11 | $40.83 | $40.86 | $40.73 | $40.84 | $40.68 | 67,919 |
| 2023-12-08 | $40.88 | $40.91 | $40.80 | $40.86 | $40.86 | 125,189 |
| 2023-12-07 | $41.00 | $41.12 | $40.99 | $41.07 | $41.07 | 61,208 |
| 2023-12-06 | $41.01 | $41.09 | $40.97 | $41.03 | $41.03 | 169,713 |
| 2023-12-05 | $40.81 | $40.95 | $40.81 | $40.90 | $40.90 | 81,415 |
| 2023-12-04 | $40.73 | $40.74 | $40.61 | $40.68 | $40.68 | 49,044 |
| 2023-12-01 | $40.50 | $40.92 | $40.48 | $40.83 | $40.83 | 67,208 |
| 2023-11-30 | $40.64 | $40.67 | $40.57 | $40.58 | $40.43 | 50,298 |
| 2023-11-29 | $40.73 | $40.78 | $40.65 | $40.76 | $40.61 | 56,479 |
| 2023-11-28 | $40.52 | $40.57 | $40.36 | $40.55 | $40.40 | 76,775 |
| 2023-11-27 | $40.23 | $40.41 | $40.23 | $40.39 | $40.25 | 81,407 |
| 2023-11-24 | $40.20 | $40.20 | $40.16 | $40.19 | $40.19 | 14,030 |
| 2023-11-22 | $40.37 | $40.37 | $40.26 | $40.33 | $40.33 | 97,831 |
| 2023-11-21 | $40.25 | $40.30 | $40.20 | $40.22 | $40.22 | 54,962 |
| 2023-11-20 | $40.11 | $40.30 | $40.08 | $40.24 | $40.24 | 102,363 |
| 2023-11-17 | $40.20 | $40.25 | $40.10 | $40.17 | $40.17 | 116,548 |
| 2023-11-16 | $40.04 | $40.18 | $40.01 | $40.09 | $40.09 | 127,188 |
| 2023-11-15 | $39.88 | $39.91 | $39.82 | $39.87 | $39.87 | 78,565 |
| 2023-11-14 | $40.06 | $40.31 | $39.99 | $40.05 | $40.05 | 435,419 |
| 2023-11-13 | $39.46 | $39.58 | $39.38 | $39.56 | $39.56 | 201,777 |
| 2023-11-10 | $39.60 | $39.62 | $39.46 | $39.46 | $39.46 | 44,667 |
| 2023-11-09 | $39.67 | $39.69 | $39.45 | $39.51 | $39.51 | 39,791 |
| 2023-11-08 | $39.63 | $39.79 | $39.63 | $39.74 | $39.74 | 60,484 |
| 2023-11-07 | $39.55 | $41.18 | $39.55 | $39.67 | $39.67 | 253,840 |
| 2023-11-06 | $39.54 | $39.54 | $39.34 | $39.34 | $39.34 | 146,282 |
| 2023-11-03 | $39.63 | $39.77 | $39.58 | $39.61 | $39.61 | 61,011 |
| 2023-11-02 | $39.40 | $39.41 | $39.30 | $39.38 | $39.38 | 34,645 |
| 2023-11-01 | $38.83 | $39.13 | $38.83 | $39.13 | $39.13 | 177,443 |
| 2023-10-31 | $38.97 | $39.00 | $38.84 | $38.84 | $38.68 | 75,023 |
| 2023-10-30 | $38.86 | $38.96 | $38.82 | $38.84 | $38.68 | 135,108 |
| 2023-10-27 | $38.98 | $39.00 | $38.87 | $38.95 | $38.79 | 55,410 |
| 2023-10-26 | $38.82 | $39.00 | $38.81 | $38.97 | $38.81 | 127,850 |
| 2023-10-25 | $38.84 | $38.86 | $38.68 | $38.78 | $38.62 | 58,829 |
| 2023-10-24 | $38.93 | $39.02 | $38.83 | $39.01 | $39.01 | 82,182 |
| 2023-10-23 | $38.60 | $38.94 | $38.56 | $38.90 | $38.90 | 56,991 |
| 2023-10-20 | $38.69 | $38.75 | $38.65 | $38.72 | $38.72 | 50,864 |
| 2023-10-19 | $38.70 | $38.75 | $38.53 | $38.59 | $38.59 | 78,085 |
| 2023-10-18 | $38.84 | $38.84 | $38.70 | $38.72 | $38.72 | 50,506 |
| 2023-10-17 | $38.96 | $39.03 | $38.87 | $38.92 | $38.92 | 49,269 |
| 2023-10-16 | $39.31 | $39.77 | $39.15 | $39.28 | $39.28 | 337,166 |
| 2023-10-13 | $39.51 | $39.51 | $39.37 | $39.50 | $39.50 | 32,497 |
| 2023-10-12 | $39.51 | $39.51 | $39.14 | $39.23 | $39.23 | 48,833 |
| 2023-10-11 | $39.47 | $39.56 | $39.41 | $39.54 | $39.54 | 38,211 |
| 2023-10-10 | $39.30 | $39.46 | $39.30 | $39.38 | $39.38 | 29,649 |
| 2023-10-09 | $39.23 | $39.47 | $39.23 | $39.47 | $39.47 | 36,790 |
| 2023-10-06 | $38.99 | $39.11 | $38.88 | $39.04 | $39.04 | 99,409 |
| 2023-10-05 | $39.22 | $39.22 | $39.12 | $39.16 | $39.16 | 50,491 |
| 2023-10-04 | $39.06 | $39.17 | $38.95 | $39.17 | $39.17 | 168,045 |
| 2023-10-03 | $39.15 | $39.15 | $38.88 | $38.90 | $38.90 | 100,035 |
| 2023-10-02 | $39.35 | $39.35 | $39.20 | $39.25 | $39.25 | 92,048 |
| 2023-09-29 | $39.80 | $39.80 | $39.59 | $39.63 | $39.49 | 28,793 |
| 2023-09-28 | $39.47 | $39.65 | $39.45 | $39.65 | $39.51 | 67,954 |
| 2023-09-27 | $39.71 | $39.71 | $39.48 | $39.54 | $39.40 | 71,820 |
| 2023-09-26 | $39.84 | $39.84 | $39.69 | $39.71 | $39.57 | 355,156 |
| 2023-09-25 | $39.84 | $39.87 | $39.75 | $39.75 | $39.61 | 17,934 |
| 2023-09-22 | $39.96 | $40.07 | $39.91 | $40.05 | $39.90 | 29,350 |
| 2023-09-21 | $39.95 | $39.95 | $39.89 | $39.90 | $39.75 | 59,705 |
| 2023-09-20 | $40.24 | $40.32 | $40.19 | $40.19 | $40.04 | 227,326 |
| 2023-09-19 | $40.20 | $40.25 | $40.17 | $40.17 | $40.03 | 61,074 |
| 2023-09-18 | $40.18 | $40.30 | $40.18 | $40.28 | $40.14 | 64,560 |
| 2023-09-15 | $40.28 | $40.29 | $40.23 | $40.26 | $40.26 | 24,991 |
| 2023-09-14 | $40.39 | $40.41 | $40.31 | $40.32 | $40.32 | 85,754 |
| 2023-09-13 | $40.28 | $40.41 | $40.28 | $40.37 | $40.37 | 95,762 |
| 2023-09-12 | $40.35 | $40.40 | $40.26 | $40.31 | $40.31 | 102,429 |
| 2023-09-11 | $40.32 | $40.36 | $40.27 | $40.29 | $40.29 | 52,036 |
| 2023-09-08 | $40.42 | $40.46 | $40.35 | $40.37 | $40.37 | 104,223 |
| 2023-09-07 | $40.35 | $40.35 | $40.24 | $40.34 | $40.34 | 235,391 |
| 2023-09-06 | $40.30 | $40.30 | $40.17 | $40.22 | $40.22 | 58,991 |
| 2023-09-05 | $40.40 | $40.40 | $40.27 | $40.27 | $40.27 | 16,038 |
| 2023-09-01 | $40.69 | $40.70 | $40.45 | $40.49 | $40.49 | 139,917 |
| 2023-08-31 | $40.80 | $40.87 | $40.80 | $40.81 | $40.66 | 180,174 |
| 2023-08-30 | $40.77 | $40.80 | $40.73 | $40.75 | $40.60 | 183,272 |
| 2023-08-29 | $40.48 | $40.78 | $40.48 | $40.78 | $40.63 | 52,395 |
| 2023-08-28 | $40.50 | $40.53 | $40.43 | $40.52 | $40.37 | 45,753 |
| 2023-08-25 | $40.37 | $40.48 | $40.30 | $40.41 | $40.26 | 56,175 |
| 2023-08-24 | $40.37 | $40.46 | $40.37 | $40.42 | $40.27 | 27,120 |
| 2023-08-23 | $40.35 | $40.54 | $40.35 | $40.54 | $40.39 | 57,933 |
| 2023-08-22 | $40.12 | $40.18 | $40.07 | $40.14 | $39.99 | 45,187 |
| 2023-08-21 | $40.12 | $40.17 | $40.06 | $40.11 | $39.96 | 36,816 |
| 2023-08-18 | $40.29 | $40.35 | $40.27 | $40.31 | $40.16 | 58,929 |
| 2023-08-17 | $40.23 | $40.23 | $40.11 | $40.18 | $40.03 | 59,093 |
| 2023-08-16 | $40.35 | $40.42 | $40.22 | $40.23 | $40.08 | 68,473 |
| 2023-08-15 | $40.38 | $40.49 | $40.36 | $40.37 | $40.22 | 56,612 |
| 2023-08-14 | $40.44 | $40.56 | $40.40 | $40.47 | $40.32 | 74,001 |
| 2023-08-11 | $40.52 | $40.64 | $40.51 | $40.53 | $40.37 | 49,124 |
| 2023-08-10 | $40.92 | $41.00 | $40.68 | $40.68 | $40.53 | 44,412 |
| 2023-08-09 | $40.88 | $40.93 | $40.84 | $40.90 | $40.74 | 55,838 |
| 2023-08-08 | $40.79 | $40.92 | $40.79 | $40.85 | $40.69 | 61,070 |
| 2023-08-07 | $40.75 | $40.76 | $40.70 | $40.71 | $40.56 | 24,020 |
| 2023-08-04 | $40.53 | $40.81 | $40.53 | $40.79 | $40.79 | 33,243 |
| 2023-08-03 | $40.42 | $40.49 | $40.41 | $40.43 | $40.43 | 246,917 |
| 2023-08-02 | $40.69 | $40.70 | $40.58 | $40.69 | $40.69 | 145,060 |
| 2023-08-01 | $40.94 | $40.94 | $40.79 | $40.80 | $40.80 | 61,209 |
| 2023-07-31 | $41.16 | $41.26 | $41.16 | $41.22 | $41.08 | 40,030 |
| 2023-07-28 | $41.10 | $41.16 | $41.07 | $41.15 | $41.01 | 56,977 |
| 2023-07-27 | $41.23 | $41.27 | $40.94 | $40.98 | $40.84 | 79,591 |
| 2023-07-26 | $41.24 | $41.36 | $41.19 | $41.34 | $41.20 | 58,666 |
| 2023-07-25 | $41.22 | $41.43 | $41.14 | $41.20 | $41.07 | 94,562 |
| 2023-07-24 | $41.39 | $41.41 | $41.27 | $41.27 | $41.13 | 25,372 |
| 2023-07-21 | $41.37 | $41.37 | $41.30 | $41.32 | $41.18 | 93,752 |
| 2023-07-20 | $41.30 | $41.30 | $41.21 | $41.27 | $41.13 | 40,247 |
| 2023-07-19 | $41.48 | $41.56 | $41.41 | $41.49 | $41.36 | 55,400 |
| 2023-07-18 | $41.44 | $41.47 | $41.39 | $41.39 | $41.25 | 46,819 |
| 2023-07-17 | $41.27 | $41.36 | $41.26 | $41.32 | $41.18 | 48,515 |
| 2023-07-14 | $41.41 | $41.43 | $41.25 | $41.25 | $41.12 | 35,591 |
| 2023-07-13 | $41.38 | $41.49 | $41.37 | $41.46 | $41.32 | 67,252 |
| 2023-07-12 | $41.20 | $41.28 | $41.17 | $41.23 | $41.09 | 43,179 |
| 2023-07-11 | $40.85 | $40.92 | $40.81 | $40.88 | $40.88 | 73,521 |
| 2023-07-10 | $40.67 | $40.83 | $40.66 | $40.79 | $40.79 | 30,573 |
| 2023-07-07 | $40.57 | $40.72 | $40.57 | $40.57 | $40.57 | 144,478 |
| 2023-07-06 | $40.68 | $40.70 | $40.55 | $40.66 | $40.66 | 149,452 |
| 2023-07-05 | $41.09 | $41.09 | $40.90 | $40.93 | $40.93 | 32,925 |
| 2023-07-03 | $41.19 | $41.26 | $41.13 | $41.13 | $41.13 | 12,582 |
| 2023-06-30 | $41.23 | $41.35 | $41.23 | $41.35 | $41.21 | 37,946 |
| 2023-06-29 | $41.21 | $41.21 | $41.15 | $41.21 | $41.21 | 53,204 |
| 2023-06-28 | $41.42 | $41.50 | $41.36 | $41.49 | $41.49 | 122,435 |
| 2023-06-27 | $41.42 | $41.42 | $41.31 | $41.35 | $41.35 | 27,189 |
| 2023-06-26 | $41.44 | $41.48 | $41.41 | $41.44 | $41.44 | 56,191 |
| 2023-06-23 | $41.41 | $41.44 | $41.32 | $41.38 | $41.38 | 60,572 |
| 2023-06-22 | $41.32 | $41.38 | $41.23 | $41.28 | $41.28 | 99,478 |
| 2023-06-21 | $41.29 | $41.48 | $41.28 | $41.44 | $41.44 | 36,211 |
| 2023-06-20 | $41.43 | $41.51 | $41.41 | $41.44 | $41.44 | 74,429 |
| 2023-06-16 | $41.33 | $41.37 | $41.24 | $41.35 | $41.35 | 52,838 |
| 2023-06-15 | $41.33 | $41.47 | $41.30 | $41.44 | $41.44 | 63,976 |
| 2023-06-14 | $41.21 | $41.28 | $41.07 | $41.18 | $41.18 | 57,918 |
| 2023-06-13 | $41.26 | $41.27 | $41.07 | $41.12 | $41.12 | 68,620 |
| 2023-06-12 | $41.26 | $41.33 | $41.13 | $41.31 | $41.31 | 108,367 |
| 2023-06-09 | $41.17 | $41.27 | $41.16 | $41.23 | $41.23 | 101,462 |
| 2023-06-08 | $41.15 | $41.32 | $41.15 | $41.32 | $41.32 | 73,831 |
| 2023-06-07 | $41.29 | $41.40 | $41.07 | $41.08 | $41.08 | 76,946 |
| 2023-06-06 | $41.31 | $41.35 | $41.23 | $41.34 | $41.34 | 65,798 |
| 2023-06-05 | $41.21 | $41.41 | $41.20 | $41.31 | $41.31 | 80,400 |
| 2023-06-02 | $41.52 | $41.52 | $41.32 | $41.35 | $41.35 | 35,818 |
| 2023-06-01 | $41.51 | $41.54 | $41.47 | $41.52 | $41.52 | 58,650 |
| 2023-05-31 | $41.50 | $41.59 | $41.38 | $41.53 | $41.38 | 53,653 |
| 2023-05-30 | $41.28 | $41.41 | $41.26 | $41.39 | $41.24 | 55,252 |
| 2023-05-26 | $41.04 | $41.14 | $40.99 | $41.14 | $40.99 | 45,373 |
| 2023-05-25 | $41.18 | $41.20 | $41.06 | $41.06 | $40.91 | 22,755 |
| 2023-05-24 | $41.36 | $41.36 | $41.24 | $41.25 | $41.10 | 60,621 |
| 2023-05-23 | $41.25 | $41.39 | $41.25 | $41.35 | $41.20 | 65,490 |
| 2023-05-22 | $41.36 | $41.36 | $41.29 | $41.30 | $41.15 | 59,835 |
| 2023-05-19 | $41.33 | $41.51 | $41.32 | $41.35 | $41.20 | 21,572 |
| 2023-05-18 | $41.47 | $41.51 | $41.41 | $41.45 | $41.30 | 59,345 |
| 2023-05-17 | $41.80 | $41.80 | $41.60 | $41.64 | $41.49 | 84,440 |
| 2023-05-16 | $41.67 | $41.73 | $41.65 | $41.70 | $41.55 | 98,656 |
| 2023-05-15 | $41.77 | $41.83 | $41.77 | $41.83 | $41.68 | 65,339 |
| 2023-05-12 | $42.10 | $42.12 | $41.94 | $41.95 | $41.80 | 54,157 |
| 2023-05-11 | $42.24 | $42.24 | $42.13 | $42.14 | $41.99 | 42,627 |
| 2023-05-10 | $42.00 | $42.04 | $41.94 | $42.01 | $41.86 | 65,828 |
| 2023-05-09 | $41.81 | $41.83 | $41.76 | $41.76 | $41.61 | 60,793 |
| 2023-05-08 | $41.82 | $41.88 | $41.77 | $41.81 | $41.66 | 50,858 |
| 2023-05-05 | $42.00 | $42.04 | $41.96 | $42.01 | $42.01 | 41,729 |
| 2023-05-04 | $42.07 | $42.33 | $42.07 | $42.18 | $42.18 | 98,999 |
| 2023-05-03 | $42.12 | $42.21 | $42.07 | $42.21 | $42.21 | 78,643 |
| 2023-05-02 | $41.74 | $42.05 | $41.74 | $42.04 | $42.04 | 54,210 |
| 2023-05-01 | $41.94 | $41.94 | $41.61 | $41.66 | $41.66 | 85,146 |
| 2023-04-28 | $42.17 | $42.21 | $42.10 | $42.20 | $42.07 | 97,465 |
| 2023-04-27 | $42.04 | $42.04 | $41.94 | $41.95 | $41.95 | 42,226 |
| 2023-04-26 | $42.29 | $42.30 | $42.09 | $42.12 | $42.12 | 41,637 |
| 2023-04-25 | $42.24 | $42.32 | $42.22 | $42.29 | $42.29 | 62,757 |
| 2023-04-24 | $41.98 | $42.05 | $41.96 | $42.04 | $42.04 | 63,239 |
| 2023-04-21 | $42.03 | $42.03 | $41.85 | $41.90 | $41.90 | 85,209 |
| 2023-04-20 | $41.89 | $41.98 | $41.87 | $41.91 | $41.91 | 54,149 |
| 2023-04-19 | $41.76 | $41.80 | $41.71 | $41.77 | $41.77 | 37,166 |
| 2023-04-18 | $41.79 | $41.90 | $41.79 | $41.85 | $41.85 | 67,576 |
| 2023-04-17 | $41.87 | $41.91 | $41.78 | $41.82 | $41.82 | 49,531 |
| 2023-04-14 | $42.07 | $42.07 | $41.96 | $42.02 | $42.02 | 30,284 |
| 2023-04-13 | $42.26 | $42.60 | $42.15 | $42.19 | $42.19 | 82,726 |
| 2023-04-12 | $42.23 | $42.27 | $42.11 | $42.18 | $42.18 | 55,548 |
| 2023-04-11 | $42.11 | $42.16 | $42.06 | $42.14 | $42.14 | 34,504 |
| 2023-04-10 | $42.15 | $42.18 | $42.05 | $42.17 | $42.17 | 31,748 |
| 2023-04-06 | $42.44 | $42.51 | $42.39 | $42.40 | $42.40 | 70,000 |
| 2023-04-05 | $42.42 | $42.52 | $42.38 | $42.45 | $42.45 | 68,044 |
| 2023-04-04 | $42.05 | $42.39 | $42.05 | $42.32 | $42.32 | 72,185 |
| 2023-04-03 | $41.92 | $42.19 | $41.92 | $42.18 | $42.18 | 26,318 |
| 2023-03-31 | $41.91 | $42.13 | $41.91 | $42.13 | $41.99 | 38,881 |
| 2023-03-30 | $41.84 | $41.90 | $41.84 | $41.87 | $41.74 | 14,526 |
| 2023-03-29 | $41.68 | $41.97 | $41.68 | $41.80 | $41.66 | 48,707 |
| 2023-03-28 | $41.76 | $41.81 | $41.73 | $41.77 | $41.64 | 34,218 |
| 2023-03-27 | $41.97 | $42.01 | $41.82 | $41.82 | $41.69 | 36,417 |
| 2023-03-24 | $42.35 | $42.35 | $42.22 | $42.26 | $42.13 | 19,254 |
| 2023-03-23 | $41.99 | $42.21 | $41.98 | $42.16 | $42.03 | 24,407 |
| 2023-03-22 | $41.65 | $42.10 | $41.59 | $42.05 | $41.91 | 56,987 |
| 2023-03-21 | $41.63 | $41.75 | $41.61 | $41.65 | $41.51 | 48,743 |
| 2023-03-20 | $41.78 | $41.92 | $41.70 | $41.74 | $41.60 | 20,654 |
| 2023-03-17 | $41.83 | $42.02 | $41.83 | $41.95 | $41.81 | 45,968 |
| 2023-03-16 | $41.87 | $42.02 | $41.60 | $41.60 | $41.47 | 24,906 |
| 2023-03-15 | $41.68 | $41.92 | $41.65 | $41.80 | $41.67 | 27,802 |
| 2023-03-14 | $41.42 | $41.50 | $41.33 | $41.39 | $41.25 | 35,933 |
| 2023-03-13 | $41.77 | $41.94 | $41.52 | $41.60 | $41.47 | 39,503 |
| 2023-03-10 | $41.22 | $41.36 | $41.17 | $41.31 | $41.18 | 43,925 |
| 2023-03-09 | $40.81 | $40.89 | $40.72 | $40.83 | $40.70 | 59,035 |
| 2023-03-08 | $40.84 | $40.89 | $40.52 | $40.68 | $40.55 | 114,751 |
| 2023-03-07 | $40.87 | $40.88 | $40.71 | $40.75 | $40.61 | 47,786 |
| 2023-03-06 | $40.96 | $40.96 | $40.81 | $40.82 | $40.69 | 143,301 |
| 2023-03-03 | $40.80 | $40.89 | $40.76 | $40.89 | $40.75 | 17,890 |
| 2023-03-02 | $40.53 | $40.60 | $40.49 | $40.60 | $40.47 | 11,200 |
| 2023-03-01 | $40.80 | $40.80 | $40.63 | $40.67 | $40.54 | 42,079 |
| 2023-02-28 | $40.89 | $41.04 | $40.85 | $41.03 | $40.77 | 14,258 |
| 2023-02-27 | $41.05 | $41.07 | $40.99 | $41.02 | $40.76 | 29,645 |
| 2023-02-24 | $40.97 | $40.99 | $40.90 | $40.98 | $40.71 | 14,123 |
| 2023-02-23 | $41.05 | $41.19 | $41.05 | $41.19 | $40.93 | 22,647 |
| 2023-02-22 | $41.03 | $41.12 | $41.01 | $41.02 | $40.75 | 37,842 |
| 2023-02-21 | $41.03 | $41.06 | $40.94 | $40.94 | $40.68 | 33,151 |
| 2023-02-17 | $41.14 | $41.35 | $41.13 | $41.34 | $41.07 | 30,441 |
| 2023-02-16 | $41.27 | $41.35 | $41.22 | $41.26 | $41.00 | 48,877 |
| 2023-02-15 | $41.45 | $41.48 | $41.35 | $41.38 | $41.12 | 80,457 |
| 2023-02-14 | $41.58 | $41.62 | $41.38 | $41.50 | $41.23 | 35,352 |
| 2023-02-13 | $41.52 | $41.64 | $41.52 | $41.64 | $41.37 | 32,847 |
| 2023-02-10 | $41.65 | $41.66 | $41.54 | $41.54 | $41.27 | 39,947 |
| 2023-02-09 | $41.96 | $41.97 | $41.73 | $41.74 | $41.47 | 124,773 |
| 2023-02-08 | $41.85 | $41.93 | $41.78 | $41.91 | $41.64 | 39,675 |
| 2023-02-07 | $41.87 | $42.05 | $41.84 | $41.86 | $41.59 | 33,986 |
| 2023-02-06 | $41.97 | $42.00 | $41.91 | $41.92 | $41.65 | 45,429 |
| 2023-02-03 | $42.29 | $42.32 | $42.20 | $42.21 | $42.21 | 63,383 |
| 2023-02-02 | $42.66 | $42.79 | $42.58 | $42.59 | $42.59 | 76,248 |
| 2023-02-01 | $42.24 | $42.60 | $42.21 | $42.56 | $42.56 | 43,484 |
| 2023-01-31 | $42.18 | $42.41 | $42.18 | $42.41 | $42.29 | 46,611 |
| 2023-01-30 | $42.17 | $42.22 | $42.15 | $42.16 | $42.03 | 21,696 |
| 2023-01-27 | $42.22 | $42.29 | $42.22 | $42.27 | $42.15 | 9,663 |
| 2023-01-26 | $42.37 | $42.42 | $42.26 | $42.31 | $42.19 | 35,121 |
| 2023-01-25 | $42.43 | $42.64 | $42.31 | $42.41 | $42.28 | 45,971 |
| 2023-01-24 | $42.19 | $42.37 | $42.19 | $42.37 | $42.24 | 26,198 |
| 2023-01-23 | $42.18 | $42.26 | $42.16 | $42.20 | $42.07 | 28,266 |
| 2023-01-20 | $42.30 | $42.30 | $42.19 | $42.28 | $42.28 | 47,413 |
| 2023-01-19 | $42.48 | $42.50 | $42.43 | $42.47 | $42.47 | 21,163 |
| 2023-01-18 | $42.56 | $42.60 | $42.43 | $42.56 | $42.56 | 70,911 |
| 2023-01-17 | $42.11 | $42.21 | $42.11 | $42.13 | $42.13 | 26,896 |
| 2023-01-13 | $42.31 | $42.36 | $42.17 | $42.20 | $42.20 | 83,230 |
| 2023-01-12 | $42.14 | $42.37 | $42.07 | $42.37 | $42.37 | 46,193 |
| 2023-01-11 | $41.95 | $42.04 | $41.93 | $42.04 | $42.04 | 31,903 |
| 2023-01-10 | $41.87 | $41.87 | $41.72 | $41.82 | $41.82 | 88,991 |
| 2023-01-09 | $41.91 | $42.04 | $41.87 | $41.95 | $41.95 | 76,012 |
| 2023-01-06 | $41.47 | $41.87 | $41.47 | $41.85 | $41.85 | 34,791 |
| 2023-01-05 | $41.22 | $41.39 | $41.22 | $41.35 | $41.35 | 20,592 |
| 2023-01-04 | $41.38 | $41.41 | $41.35 | $41.41 | $41.41 | 9,851 |
| 2023-01-03 | $41.38 | $41.38 | $41.13 | $41.19 | $41.19 | 47,888 |
| 2022-12-30 | $41.04 | $41.08 | $40.92 | $40.97 | $40.97 | 49,411 |
| 2022-12-29 | $41.04 | $41.15 | $41.04 | $41.15 | $41.15 | 56,974 |
| 2022-12-28 | $41.09 | $41.11 | $40.97 | $40.98 | $40.98 | 90,537 |
| 2022-12-27 | $41.21 | $41.21 | $41.05 | $41.06 | $41.06 | 83,113 |
| 2022-12-23 | $41.34 | $41.41 | $41.34 | $41.38 | $41.38 | 68,862 |
| 2022-12-22 | $41.52 | $41.71 | $41.46 | $41.49 | $41.49 | 126,903 |
| 2022-12-21 | $41.54 | $41.54 | $41.44 | $41.49 | $41.49 | 37,004 |
| 2022-12-20 | $41.38 | $41.44 | $41.35 | $41.36 | $41.36 | 61,550 |
| 2022-12-19 | $41.72 | $41.72 | $41.61 | $41.64 | $41.64 | 41,621 |
| 2022-12-16 | $41.74 | $42.09 | $41.74 | $41.94 | $41.94 | 72,261 |
| 2022-12-15 | $41.91 | $42.02 | $41.88 | $42.00 | $42.00 | 66,781 |
| 2022-12-14 | $41.98 | $42.12 | $41.88 | $42.06 | $41.93 | 94,696 |
| 2022-12-13 | $42.25 | $42.25 | $41.94 | $41.95 | $41.82 | 198,804 |
| 2022-12-12 | $41.77 | $41.84 | $41.60 | $41.66 | $41.53 | 87,124 |
| 2022-12-09 | $41.78 | $41.79 | $41.69 | $41.70 | $41.57 | 25,165 |
| 2022-12-08 | $41.86 | $41.98 | $41.86 | $41.92 | $41.92 | 56,799 |
| 2022-12-07 | $41.92 | $42.08 | $41.87 | $42.04 | $42.04 | 24,397 |
| 2022-12-06 | $41.69 | $41.79 | $41.62 | $41.72 | $41.72 | 88,201 |
| 2022-12-05 | $41.73 | $41.77 | $41.59 | $41.64 | $41.64 | 70,044 |
| 2022-12-02 | $41.62 | $41.94 | $41.54 | $41.94 | $41.94 | 60,012 |
| 2022-12-01 | $41.63 | $41.83 | $41.54 | $41.81 | $41.81 | 21,236 |
| 2022-11-30 | $41.11 | $41.54 | $41.09 | $41.54 | $41.42 | 56,324 |
| 2022-11-29 | $41.20 | $41.27 | $41.16 | $41.21 | $41.09 | 62,860 |
| 2022-11-28 | $41.47 | $41.47 | $41.31 | $41.33 | $41.22 | 54,360 |
| 2022-11-25 | $41.36 | $41.59 | $41.36 | $41.42 | $41.31 | 5,513 |
| 2022-11-23 | $41.22 | $41.43 | $41.22 | $41.40 | $41.29 | 46,033 |
| 2022-11-22 | $41.09 | $41.23 | $41.07 | $41.16 | $41.16 | 61,284 |
| 2022-11-21 | $41.11 | $41.12 | $40.97 | $40.97 | $40.97 | 57,002 |
| 2022-11-18 | $41.13 | $41.13 | $40.99 | $41.01 | $41.01 | 89,990 |
| 2022-11-17 | $41.00 | $41.09 | $40.97 | $41.08 | $41.08 | 60,720 |
| 2022-11-16 | $41.17 | $41.34 | $41.15 | $41.28 | $41.28 | 150,401 |
| 2022-11-15 | $41.01 | $41.51 | $40.91 | $41.09 | $41.09 | 160,701 |
| 2022-11-14 | $40.81 | $40.86 | $40.73 | $40.76 | $40.76 | 36,183 |
| 2022-11-11 | $40.82 | $40.90 | $40.82 | $40.86 | $40.86 | 22,480 |
| 2022-11-10 | $40.67 | $40.88 | $40.67 | $40.85 | $40.85 | 43,565 |
| 2022-11-09 | $39.90 | $40.02 | $39.83 | $39.96 | $39.96 | 55,256 |
| 2022-11-08 | $39.83 | $39.96 | $39.75 | $39.91 | $39.91 | 51,176 |
| 2022-11-07 | $39.77 | $39.80 | $39.71 | $39.74 | $39.74 | 75,000 |
| 2022-11-04 | $39.85 | $39.93 | $39.74 | $39.86 | $39.86 | 30,803 |
| 2022-11-03 | $39.65 | $39.86 | $39.65 | $39.80 | $39.80 | 17,473 |
| 2022-11-02 | $40.05 | $40.31 | $39.53 | $39.91 | $39.91 | 129,920 |
| 2022-11-01 | $40.19 | $40.19 | $39.93 | $40.05 | $40.05 | 1,404,532 |
| 2022-10-31 | $40.03 | $40.10 | $39.95 | $40.00 | $39.90 | 51,391 |
| 2022-10-28 | $40.26 | $40.26 | $40.12 | $40.21 | $40.11 | 53,375 |
| 2022-10-27 | $40.12 | $40.32 | $40.12 | $40.26 | $40.16 | 18,890 |
| 2022-10-26 | $39.96 | $40.14 | $39.96 | $40.11 | $40.01 | 30,775 |
| 2022-10-25 | $39.94 | $40.01 | $39.87 | $39.91 | $39.81 | 71,774 |
| 2022-10-24 | $39.54 | $39.67 | $39.49 | $39.54 | $39.44 | 55,444 |
| 2022-10-21 | $39.50 | $39.63 | $39.43 | $39.59 | $39.59 | 18,659 |
| 2022-10-20 | $39.69 | $39.69 | $39.42 | $39.43 | $39.43 | 63,723 |
| 2022-10-19 | $39.76 | $39.85 | $39.69 | $39.69 | $39.69 | 110,765 |
| 2022-10-18 | $40.13 | $40.13 | $39.89 | $40.07 | $40.07 | 52,956 |
| 2022-10-17 | $40.10 | $40.13 | $39.95 | $39.95 | $39.95 | 61,769 |
| 2022-10-14 | $40.14 | $40.14 | $39.80 | $39.84 | $39.84 | 232,434 |
| 2022-10-13 | $39.81 | $40.16 | $39.81 | $40.07 | $40.07 | 669,451 |
| 2022-10-12 | $40.08 | $40.19 | $40.07 | $40.17 | $40.17 | 58,861 |
| 2022-10-11 | $40.12 | $40.28 | $40.12 | $40.16 | $40.16 | 50,379 |
| 2022-10-10 | $40.19 | $40.20 | $40.00 | $40.05 | $40.05 | 92,695 |
| 2022-10-07 | $40.37 | $40.45 | $40.32 | $40.35 | $40.35 | 83,830 |
| 2022-10-06 | $40.69 | $40.69 | $40.54 | $40.58 | $40.58 | 53,279 |
| 2022-10-05 | $40.77 | $40.77 | $40.62 | $40.70 | $40.70 | 28,109 |
| 2022-10-04 | $41.13 | $41.13 | $40.97 | $41.00 | $41.00 | 35,562 |
| 2022-10-03 | $40.73 | $41.08 | $40.66 | $40.84 | $40.84 | 71,729 |
| 2022-09-30 | $40.75 | $40.77 | $40.46 | $40.48 | $40.48 | 23,747 |
| 2022-09-29 | $40.53 | $40.66 | $40.47 | $40.63 | $40.63 | 57,009 |
| 2022-09-28 | $40.55 | $40.86 | $40.49 | $40.83 | $40.83 | 52,395 |
| 2022-09-27 | $40.32 | $40.36 | $40.11 | $40.16 | $40.16 | 15,478 |
| 2022-09-26 | $40.78 | $40.78 | $40.31 | $40.38 | $40.38 | 128,731 |
| 2022-09-23 | $40.95 | $41.03 | $40.85 | $40.97 | $40.97 | 26,687 |
| 2022-09-22 | $41.28 | $41.28 | $41.09 | $41.09 | $41.09 | 20,253 |
| 2022-09-21 | $41.58 | $41.63 | $41.37 | $41.53 | $41.53 | 34,224 |
| 2022-09-20 | $41.49 | $41.55 | $41.43 | $41.45 | $41.45 | 12,374 |
| 2022-09-19 | $41.67 | $41.74 | $41.64 | $41.71 | $41.71 | 116,738 |
| 2022-09-16 | $41.65 | $41.82 | $41.65 | $41.75 | $41.75 | 9,955 |
| 2022-09-15 | $41.86 | $41.86 | $41.75 | $41.76 | $41.76 | 16,635 |
| 2022-09-14 | $41.90 | $41.96 | $41.89 | $41.95 | $41.95 | 19,981 |
| 2022-09-13 | $41.82 | $41.88 | $41.79 | $41.83 | $41.83 | 20,760 |
| 2022-09-12 | $42.27 | $42.31 | $42.09 | $42.12 | $42.12 | 12,530 |
| 2022-09-09 | $42.31 | $42.33 | $42.17 | $42.19 | $42.19 | 32,330 |
| 2022-09-08 | $42.30 | $42.36 | $42.21 | $42.22 | $42.22 | 15,219 |
| 2022-09-07 | $42.11 | $42.31 | $42.11 | $42.31 | $42.31 | 51,194 |
| 2022-09-06 | $42.06 | $42.09 | $41.99 | $41.99 | $41.99 | 13,185 |
| 2022-09-02 | $42.37 | $42.52 | $42.36 | $42.38 | $42.38 | 21,484 |
| 2022-09-01 | $42.22 | $42.25 | $42.06 | $42.25 | $42.25 | 11,434 |
| 2022-08-31 | $42.71 | $42.77 | $42.51 | $42.53 | $42.43 | 63,424 |
| 2022-08-30 | $42.78 | $42.85 | $42.63 | $42.76 | $42.66 | 20,786 |
| 2022-08-29 | $42.78 | $42.78 | $42.74 | $42.78 | $42.67 | 32,362 |
| 2022-08-26 | $43.12 | $43.12 | $42.97 | $42.98 | $42.88 | 26,895 |
| 2022-08-25 | $42.87 | $43.16 | $42.86 | $43.14 | $43.03 | 17,404 |
| 2022-08-24 | $42.88 | $42.89 | $42.82 | $42.88 | $42.78 | 22,291 |
| 2022-08-23 | $43.08 | $43.14 | $43.02 | $43.03 | $42.92 | 51,923 |
| 2022-08-22 | $43.06 | $43.08 | $42.96 | $42.99 | $42.89 | 15,248 |
| 2022-08-19 | $43.25 | $43.25 | $43.15 | $43.20 | $43.09 | 3,456 |
| 2022-08-18 | $43.52 | $43.58 | $43.49 | $43.50 | $43.39 | 54,359 |
| 2022-08-17 | $43.45 | $43.51 | $43.34 | $43.40 | $43.29 | 15,019 |
| 2022-08-16 | $43.61 | $43.72 | $43.60 | $43.69 | $43.58 | 8,075 |
| 2022-08-15 | $43.79 | $43.85 | $43.79 | $43.80 | $43.69 | 26,075 |
| 2022-08-12 | $43.61 | $43.71 | $43.59 | $43.71 | $43.71 | 8,154 |
| 2022-08-11 | $43.90 | $43.90 | $43.48 | $43.48 | $43.48 | 65,581 |
| 2022-08-10 | $43.72 | $43.85 | $43.69 | $43.70 | $43.70 | 7,924 |
| 2022-08-09 | $43.50 | $43.57 | $43.46 | $43.51 | $43.51 | 16,245 |
| 2022-08-08 | $43.61 | $43.68 | $43.61 | $43.61 | $43.61 | 11,829 |
| 2022-08-05 | $43.46 | $43.58 | $43.36 | $43.49 | $43.49 | 59,309 |
| 2022-08-04 | $43.84 | $43.98 | $43.84 | $43.98 | $43.98 | 23,959 |
| 2022-08-03 | $43.49 | $43.80 | $43.44 | $43.80 | $43.80 | 20,955 |
| 2022-08-02 | $44.05 | $44.05 | $43.60 | $43.60 | $43.60 | 39,559 |
| 2022-08-01 | $44.07 | $44.13 | $44.05 | $44.08 | $44.08 | 28,931 |
| 2022-07-29 | $43.98 | $44.14 | $43.97 | $44.11 | $44.02 | 16,218 |
| 2022-07-28 | $44.00 | $44.01 | $43.90 | $44.00 | $43.92 | 20,753 |
| 2022-07-27 | $43.61 | $43.79 | $43.59 | $43.68 | $43.59 | 26,449 |
| 2022-07-26 | $43.63 | $43.63 | $43.44 | $43.44 | $43.36 | 7,473 |
| 2022-07-25 | $43.44 | $43.51 | $43.41 | $43.47 | $43.38 | 98,311 |
| 2022-07-22 | $43.67 | $43.67 | $43.54 | $43.62 | $43.53 | 23,437 |
| 2022-07-21 | $43.13 | $43.40 | $43.13 | $43.27 | $43.18 | 43,044 |
| 2022-07-20 | $43.01 | $43.01 | $42.84 | $42.85 | $42.77 | 17,262 |
| 2022-07-19 | $42.96 | $42.96 | $42.88 | $42.92 | $42.83 | 21,220 |
| 2022-07-18 | $42.99 | $43.01 | $42.90 | $42.98 | $42.89 | 28,087 |
| 2022-07-15 | $42.93 | $43.13 | $42.93 | $43.10 | $43.01 | 25,484 |
| 2022-07-14 | $42.72 | $42.95 | $42.72 | $42.94 | $42.85 | 26,918 |
| 2022-07-13 | $42.64 | $43.14 | $42.64 | $43.11 | $43.02 | 25,978 |
| 2022-07-12 | $42.98 | $43.10 | $42.95 | $42.96 | $42.87 | 16,859 |
| 2022-07-11 | $42.94 | $42.94 | $42.85 | $42.86 | $42.77 | 41,924 |
| 2022-07-08 | $42.70 | $42.73 | $42.65 | $42.70 | $42.61 | 24,836 |
| 2022-07-07 | $42.93 | $42.94 | $42.80 | $42.89 | $42.81 | 11,668 |
| 2022-07-06 | $43.27 | $43.27 | $42.95 | $42.95 | $42.86 | 19,689 |
| 2022-07-05 | $43.25 | $43.31 | $43.18 | $43.25 | $43.16 | 23,761 |
| 2022-07-01 | $43.30 | $43.30 | $43.07 | $43.21 | $43.12 | 13,894 |
| 2022-06-30 | $42.80 | $43.28 | $42.80 | $42.87 | $42.70 | 69,746 |
| 2022-06-29 | $42.42 | $42.62 | $42.42 | $42.61 | $42.44 | 154,895 |
| 2022-06-28 | $42.32 | $42.45 | $42.32 | $42.40 | $42.23 | 47,923 |
| 2022-06-27 | $42.46 | $42.56 | $42.33 | $42.40 | $42.24 | 44,023 |
| 2022-06-24 | $42.66 | $42.78 | $42.60 | $42.66 | $42.49 | 32,808 |
| 2022-06-23 | $42.83 | $42.91 | $42.65 | $42.70 | $42.53 | 114,292 |
| 2022-06-22 | $42.53 | $42.53 | $42.40 | $42.46 | $42.29 | 112,955 |
| 2022-06-21 | $42.26 | $42.43 | $42.12 | $42.14 | $41.97 | 240,304 |
| 2022-06-17 | $42.40 | $42.40 | $42.27 | $42.37 | $42.20 | 52,148 |
| 2022-06-16 | $41.88 | $42.32 | $41.88 | $42.31 | $42.15 | 26,016 |
| 2022-06-15 | $42.04 | $42.28 | $41.88 | $42.28 | $42.11 | 52,264 |
| 2022-06-14 | $42.08 | $42.08 | $41.66 | $41.75 | $41.58 | 30,994 |
| 2022-06-13 | $42.21 | $42.21 | $41.79 | $42.00 | $41.84 | 39,944 |
| 2022-06-10 | $42.80 | $42.85 | $42.35 | $42.71 | $42.54 | 32,523 |
| 2022-06-09 | $43.21 | $43.22 | $43.12 | $43.12 | $42.95 | 45,647 |
| 2022-06-08 | $43.37 | $43.39 | $43.26 | $43.26 | $43.09 | 23,913 |
| 2022-06-07 | $43.36 | $43.46 | $43.33 | $43.38 | $43.21 | 42,583 |
| 2022-06-06 | $43.41 | $43.41 | $43.24 | $43.25 | $43.08 | 16,557 |
| 2022-06-03 | $43.54 | $43.54 | $43.46 | $43.48 | $43.31 | 8,650 |
| 2022-06-02 | $43.50 | $43.69 | $43.50 | $43.58 | $43.41 | 39,081 |
| 2022-06-01 | $43.79 | $43.81 | $43.47 | $43.57 | $43.40 | 70,776 |
| 2022-05-31 | $43.87 | $43.90 | $43.80 | $43.82 | $43.56 | 95,473 |
| 2022-05-27 | $44.17 | $44.20 | $44.08 | $44.14 | $43.88 | 18,371 |
| 2022-05-26 | $44.09 | $44.09 | $43.97 | $44.02 | $43.76 | 26,148 |
| 2022-05-25 | $43.90 | $43.99 | $43.89 | $43.98 | $43.72 | 42,218 |
| 2022-05-24 | $43.68 | $43.85 | $43.68 | $43.81 | $43.55 | 38,480 |
| 2022-05-23 | $43.60 | $43.60 | $43.44 | $43.47 | $43.21 | 41,998 |
| 2022-05-20 | $43.56 | $43.64 | $43.53 | $43.62 | $43.36 | 21,411 |
| 2022-05-19 | $43.59 | $43.59 | $43.48 | $43.50 | $43.24 | 53,637 |
| 2022-05-18 | $43.25 | $43.36 | $43.19 | $43.34 | $43.08 | 105,158 |
| 2022-05-17 | $43.26 | $43.34 | $43.23 | $43.26 | $43.00 | 183,525 |
| 2022-05-16 | $43.57 | $43.57 | $43.48 | $43.48 | $43.22 | 10,553 |
| 2022-05-13 | $43.45 | $43.45 | $43.37 | $43.39 | $43.13 | 70,913 |
| 2022-05-12 | $43.51 | $43.63 | $43.51 | $43.51 | $43.25 | 40,242 |
| 2022-05-11 | $43.14 | $43.44 | $43.14 | $43.40 | $43.15 | 43,240 |
| 2022-05-10 | $43.37 | $43.43 | $43.30 | $43.30 | $43.04 | 38,600 |
| 2022-05-09 | $42.94 | $43.19 | $42.94 | $43.16 | $42.91 | 111,543 |
| 2022-05-06 | $43.11 | $43.14 | $42.95 | $42.98 | $42.72 | 17,334 |
| 2022-05-05 | $43.35 | $43.35 | $43.05 | $43.20 | $42.94 | 28,831 |
| 2022-05-04 | $43.22 | $43.72 | $43.15 | $43.57 | $43.31 | 33,046 |
| 2022-05-03 | $43.43 | $43.46 | $43.28 | $43.32 | $43.06 | 72,127 |
| 2022-05-02 | $43.22 | $43.41 | $43.17 | $43.21 | $42.95 | 107,194 |
| 2022-04-29 | $43.46 | $43.59 | $43.45 | $43.46 | $43.14 | 38,687 |
| 2022-04-28 | $43.67 | $43.72 | $43.58 | $43.72 | $43.39 | 12,104 |
| 2022-04-27 | $43.95 | $43.95 | $43.73 | $43.73 | $43.40 | 106,657 |
| 2022-04-26 | $44.00 | $44.01 | $43.88 | $43.94 | $43.62 | 27,569 |
| 2022-04-25 | $43.85 | $44.59 | $43.83 | $43.85 | $43.53 | 69,765 |
| 2022-04-22 | $43.44 | $43.57 | $43.36 | $43.55 | $43.23 | 37,802 |
| 2022-04-21 | $43.68 | $43.68 | $43.47 | $43.54 | $43.22 | 27,770 |
| 2022-04-20 | $43.77 | $43.88 | $43.77 | $43.83 | $43.51 | 625,288 |
| 2022-04-19 | $43.74 | $43.80 | $43.61 | $43.61 | $43.29 | 38,918 |
| 2022-04-18 | $44.05 | $44.05 | $43.90 | $43.95 | $43.63 | 62,010 |
| 2022-04-14 | $44.34 | $44.34 | $44.05 | $44.06 | $43.73 | 46,558 |
| 2022-04-13 | $44.44 | $44.50 | $44.39 | $44.41 | $44.08 | 34,654 |
| 2022-04-12 | $44.38 | $44.43 | $44.27 | $44.27 | $43.94 | 12,076 |
| 2022-04-11 | $44.18 | $44.25 | $44.12 | $44.18 | $43.85 | 51,697 |
| 2022-04-08 | $44.35 | $44.41 | $44.28 | $44.33 | $44.00 | 25,874 |
| 2022-04-07 | $44.66 | $44.66 | $44.51 | $44.55 | $44.22 | 43,617 |
| 2022-04-06 | $44.52 | $44.72 | $44.52 | $44.68 | $44.35 | 18,114 |
| 2022-04-05 | $45.21 | $45.21 | $44.77 | $44.79 | $44.45 | 12,948 |
| 2022-04-04 | $45.25 | $45.27 | $45.19 | $45.27 | $44.94 | 39,471 |
| 2022-04-01 | $45.04 | $45.27 | $45.04 | $45.23 | $44.90 | 51,183 |
| 2022-03-31 | $45.37 | $45.48 | $45.35 | $45.35 | $44.96 | 5,532 |
| 2022-03-30 | $45.16 | $45.46 | $45.15 | $45.36 | $44.97 | 18,649 |
| 2022-03-29 | $45.16 | $45.27 | $45.07 | $45.23 | $44.84 | 41,293 |
| 2022-03-28 | $44.92 | $45.02 | $44.92 | $44.98 | $44.59 | 7,997 |
| 2022-03-25 | $45.03 | $45.03 | $44.89 | $44.92 | $44.53 | 37,084 |
| 2022-03-24 | $45.20 | $45.59 | $45.20 | $45.30 | $44.91 | 69,473 |
| 2022-03-23 | $45.33 | $45.39 | $45.23 | $45.38 | $44.99 | 101,138 |
| 2022-03-22 | $45.25 | $45.35 | $45.20 | $45.23 | $44.84 | 99,274 |
| 2022-03-21 | $45.61 | $45.63 | $45.36 | $45.38 | $44.99 | 18,401 |
| 2022-03-18 | $45.81 | $45.93 | $45.79 | $45.84 | $45.45 | 32,880 |
| 2022-03-17 | $45.73 | $45.84 | $45.73 | $45.79 | $45.40 | 67,453 |
| 2022-03-16 | $45.65 | $45.72 | $45.43 | $45.64 | $45.25 | 42,591 |
| 2022-03-15 | $45.69 | $45.76 | $45.57 | $45.67 | $45.28 | 75,769 |
| 2022-03-14 | $45.71 | $45.73 | $45.54 | $45.55 | $45.16 | 167,425 |
| 2022-03-11 | $46.03 | $46.10 | $46.03 | $46.03 | $45.63 | 41,406 |
| 2022-03-10 | $46.12 | $46.12 | $45.99 | $46.05 | $45.65 | 147,155 |
| 2022-03-09 | $46.33 | $46.53 | $46.26 | $46.27 | $45.87 | 128,456 |
| 2022-03-08 | $46.37 | $46.45 | $46.37 | $46.42 | $46.02 | 93,263 |
| 2022-03-07 | $46.79 | $46.84 | $46.68 | $46.68 | $46.28 | 94,467 |
| 2022-03-04 | $47.03 | $47.09 | $46.93 | $46.94 | $46.54 | 82,380 |
| 2022-03-03 | $46.69 | $46.82 | $46.69 | $46.76 | $46.36 | 92,759 |
| 2022-03-02 | $46.93 | $46.94 | $46.62 | $46.64 | $46.24 | 45,146 |
| 2022-03-01 | $47.05 | $47.32 | $47.05 | $47.19 | $46.78 | 21,031 |
| 2022-02-28 | $46.90 | $46.99 | $46.88 | $46.98 | $46.52 | 71,741 |
| 2022-02-25 | $46.55 | $46.60 | $46.49 | $46.59 | $46.13 | 63,661 |
| 2022-02-24 | $46.62 | $46.63 | $46.48 | $46.54 | $46.08 | 31,785 |
| 2022-02-23 | $46.51 | $46.56 | $46.46 | $46.46 | $46.01 | 20,756 |
| 2022-02-22 | $46.62 | $46.70 | $46.60 | $46.64 | $46.18 | 30,606 |
| 2022-02-18 | $46.74 | $46.75 | $46.70 | $46.74 | $46.28 | 22,767 |
| 2022-02-17 | $46.65 | $46.75 | $46.65 | $46.68 | $46.22 | 26,070 |
| 2022-02-16 | $46.55 | $46.59 | $46.51 | $46.57 | $46.12 | 27,218 |
| 2022-02-15 | $46.56 | $46.64 | $46.51 | $46.51 | $46.05 | 24,312 |
| 2022-02-14 | $46.67 | $46.81 | $46.59 | $46.81 | $46.35 | 26,385 |
| 2022-02-11 | $46.74 | $46.93 | $46.58 | $46.87 | $46.41 | 5,641 |
| 2022-02-10 | $46.83 | $46.84 | $46.56 | $46.56 | $46.10 | 22,698 |
| 2022-02-09 | $47.07 | $47.14 | $47.00 | $47.14 | $46.68 | 34,187 |
| 2022-02-08 | $46.98 | $47.05 | $46.97 | $46.97 | $46.52 | 16,563 |
| 2022-02-07 | $47.11 | $47.14 | $47.03 | $47.11 | $46.65 | 50,236 |
| 2022-02-04 | $47.08 | $47.14 | $47.01 | $47.14 | $46.68 | 45,341 |
| 2022-02-03 | $47.45 | $47.45 | $47.36 | $47.41 | $46.95 | 15,901 |
| 2022-02-02 | $47.62 | $47.71 | $47.62 | $47.64 | $47.17 | 28,320 |
| 2022-02-01 | $47.53 | $47.62 | $47.50 | $47.56 | $47.09 | 22,284 |
| 2022-01-31 | $47.52 | $47.65 | $47.52 | $47.61 | $47.09 | 8,608 |
| 2022-01-28 | $47.50 | $47.62 | $47.47 | $47.60 | $47.07 | 10,534 |
| 2022-01-27 | $47.58 | $47.60 | $47.49 | $47.52 | $47.00 | 34,078 |
| 2022-01-26 | $47.79 | $47.79 | $47.44 | $47.45 | $46.93 | 23,543 |
| 2022-01-25 | $47.75 | $47.84 | $47.69 | $47.72 | $47.20 | 28,515 |
| 2022-01-24 | $47.83 | $47.89 | $47.79 | $47.86 | $47.33 | 16,858 |
| 2022-01-21 | $47.82 | $47.87 | $47.80 | $47.81 | $47.28 | 23,330 |
| 2022-01-20 | $47.69 | $47.70 | $47.59 | $47.62 | $47.10 | 19,064 |
| 2022-01-19 | $47.64 | $47.72 | $47.59 | $47.63 | $47.11 | 25,395 |
| 2022-01-18 | $47.66 | $47.66 | $47.54 | $47.54 | $47.02 | 10,637 |
| 2022-01-14 | $47.98 | $48.00 | $47.87 | $47.87 | $47.34 | 9,084 |
| 2022-01-13 | $48.06 | $48.15 | $48.06 | $48.14 | $47.61 | 5,364 |
| 2022-01-12 | $48.08 | $48.10 | $48.06 | $48.10 | $47.57 | 3,811 |
| 2022-01-11 | $47.91 | $48.06 | $47.91 | $48.02 | $47.50 | 15,295 |
| 2022-01-10 | $47.82 | $47.98 | $47.82 | $47.95 | $47.43 | 13,463 |
| 2022-01-07 | $48.09 | $48.09 | $47.96 | $48.02 | $47.50 | 18,302 |
| 2022-01-06 | $48.09 | $48.19 | $48.02 | $48.15 | $47.62 | 29,374 |
| 2022-01-05 | $48.39 | $48.42 | $48.25 | $48.26 | $47.74 | 20,190 |
| 2022-01-04 | $48.40 | $48.44 | $48.34 | $48.43 | $47.90 | 15,446 |
| 2022-01-03 | $48.51 | $48.51 | $48.44 | $48.45 | $47.92 | 5,965 |
| 2021-12-31 | $48.77 | $48.81 | $48.77 | $48.78 | $48.25 | 5,597 |
| 2021-12-30 | $48.68 | $48.77 | $48.68 | $48.76 | $48.22 | 95,687 |
| 2021-12-29 | $48.77 | $48.77 | $48.68 | $48.68 | $48.15 | 32,837 |
| 2021-12-28 | $48.95 | $48.95 | $48.84 | $48.85 | $48.32 | 12,803 |
| 2021-12-27 | $48.81 | $48.88 | $48.81 | $48.85 | $48.32 | 30,016 |
| 2021-12-23 | $48.79 | $49.02 | $48.79 | $48.84 | $48.31 | 30,484 |
| 2021-12-22 | $48.91 | $48.91 | $48.82 | $48.85 | $48.31 | 21,134 |
| 2021-12-21 | $48.77 | $48.83 | $48.72 | $48.82 | $48.29 | 19,177 |
| 2021-12-20 | $49.00 | $49.01 | $48.91 | $48.91 | $48.38 | 22,266 |
| 2021-12-17 | $49.01 | $49.03 | $48.93 | $48.95 | $48.41 | 5,934 |
| 2021-12-16 | $48.91 | $48.94 | $48.89 | $48.90 | $48.36 | 15,050 |
| 2021-12-15 | $48.80 | $48.87 | $48.75 | $48.82 | $48.24 | 9,865 |
| 2021-12-14 | $48.80 | $48.90 | $48.80 | $48.87 | $48.28 | 13,916 |
| 2021-12-13 | $48.95 | $48.98 | $48.95 | $48.96 | $48.37 | 8,259 |
| 2021-12-10 | $48.89 | $48.92 | $48.77 | $48.77 | $48.18 | 10,925 |
| 2021-12-09 | $48.87 | $48.87 | $48.78 | $48.78 | $48.19 | 11,626 |
| 2021-12-08 | $48.81 | $48.81 | $48.72 | $48.77 | $48.18 | 11,618 |
| 2021-12-07 | $48.92 | $48.94 | $48.85 | $48.88 | $48.29 | 23,482 |
| 2021-12-06 | $49.01 | $49.01 | $48.88 | $48.94 | $48.35 | 9,251 |
| 2021-12-03 | $48.89 | $49.15 | $48.86 | $49.12 | $48.53 | 17,101 |
| 2021-12-02 | $48.89 | $48.89 | $48.79 | $48.85 | $48.27 | 18,076 |
| 2021-12-01 | $48.82 | $48.91 | $48.82 | $48.89 | $48.30 | 6,023 |
| 2021-11-30 | $49.07 | $49.08 | $48.94 | $48.95 | $48.31 | 9,861 |
| 2021-11-29 | $48.71 | $48.88 | $48.71 | $48.85 | $48.21 | 16,672 |
| 2021-11-26 | $48.77 | $48.85 | $48.77 | $48.80 | $48.16 | 2,685 |
| 2021-11-24 | $48.37 | $48.48 | $48.37 | $48.48 | $47.84 | 9,005 |
| 2021-11-23 | $48.51 | $48.53 | $48.42 | $48.42 | $47.78 | 16,303 |
| 2021-11-22 | $48.73 | $48.73 | $48.57 | $48.57 | $47.93 | 6,954 |
| 2021-11-19 | $48.92 | $48.94 | $48.87 | $48.87 | $48.22 | 4,244 |
| 2021-11-18 | $48.79 | $48.81 | $48.74 | $48.79 | $48.15 | 20,843 |
| 2021-11-17 | $48.68 | $48.77 | $48.67 | $48.77 | $48.12 | 12,161 |
| 2021-11-16 | $48.70 | $48.74 | $48.63 | $48.63 | $47.99 | 31,093 |
| 2021-11-15 | $48.80 | $48.80 | $48.66 | $48.66 | $48.02 | 4,074 |
| 2021-11-12 | $48.95 | $48.95 | $48.84 | $48.84 | $48.20 | 3,603 |
| 2021-11-11 | $48.88 | $48.89 | $48.79 | $48.80 | $48.15 | 8,709 |
| 2021-11-10 | $49.13 | $49.13 | $48.94 | $48.94 | $48.29 | 5,675 |
| 2021-11-09 | $49.29 | $49.58 | $49.28 | $49.30 | $48.65 | 39,892 |
| 2021-11-08 | $49.27 | $49.27 | $49.17 | $49.19 | $48.54 | 7,221 |
| 2021-11-05 | $49.26 | $49.36 | $49.26 | $49.33 | $48.68 | 11,888 |
| 2021-11-04 | $49.03 | $49.11 | $49.03 | $49.11 | $48.46 | 3,395 |
| 2021-11-03 | $48.99 | $48.99 | $48.85 | $48.93 | $48.28 | 9,926 |
| 2021-11-02 | $48.94 | $49.04 | $48.94 | $49.00 | $48.35 | 10,165 |
| 2021-11-01 | $48.85 | $48.92 | $48.81 | $48.89 | $48.25 | 3,236 |
| 2021-10-29 | $48.87 | $49.01 | $48.87 | $48.99 | $48.30 | 6,001 |
| 2021-10-28 | $49.00 | $49.02 | $48.94 | $48.97 | $48.28 | 19,207 |
| 2021-10-27 | $48.93 | $49.10 | $48.93 | $49.03 | $48.34 | 20,781 |
| 2021-10-26 | $48.82 | $48.89 | $48.81 | $48.86 | $48.18 | 11,644 |
| 2021-10-25 | $48.83 | $48.84 | $48.80 | $48.82 | $48.13 | 7,180 |
| 2021-10-22 | $48.72 | $48.78 | $48.69 | $48.74 | $48.05 | 13,473 |
| 2021-10-21 | $48.75 | $48.75 | $48.66 | $48.67 | $47.98 | 7,342 |
| 2021-10-20 | $48.82 | $48.85 | $48.77 | $48.77 | $48.08 | 23,835 |
| 2021-10-19 | $48.86 | $48.89 | $48.82 | $48.82 | $48.13 | 14,774 |
| 2021-10-18 | $48.96 | $48.97 | $48.94 | $48.96 | $48.27 | 15,741 |
| 2021-10-15 | $49.08 | $49.08 | $49.03 | $49.03 | $48.33 | 2,938 |
| 2021-10-14 | $49.10 | $49.19 | $49.10 | $49.17 | $48.48 | 10,334 |
| 2021-10-13 | $48.98 | $49.06 | $48.98 | $49.06 | $48.37 | 3,597 |
| 2021-10-12 | $48.88 | $48.98 | $48.86 | $48.97 | $48.28 | 14,577 |
| 2021-10-11 | $48.86 | $48.86 | $48.79 | $48.80 | $48.11 | 5,860 |
| 2021-10-08 | $48.97 | $48.97 | $48.88 | $48.89 | $48.20 | 7,360 |
| 2021-10-07 | $49.08 | $49.08 | $49.02 | $49.02 | $48.33 | 9,672 |
| 2021-10-06 | $49.16 | $49.16 | $49.13 | $49.15 | $48.45 | 8,535 |
| 2021-10-05 | $49.24 | $49.24 | $49.14 | $49.15 | $48.46 | 6,534 |
| 2021-10-04 | $49.25 | $49.30 | $49.22 | $49.28 | $48.58 | 17,490 |
| 2021-10-01 | $49.24 | $49.32 | $49.24 | $49.32 | $48.62 | 9,127 |
| 2021-09-30 | $49.18 | $49.19 | $49.16 | $49.16 | $48.42 | 4,773 |
| 2021-09-29 | $49.28 | $49.28 | $49.16 | $49.19 | $48.45 | 32,213 |
| 2021-09-28 | $49.20 | $49.21 | $49.15 | $49.15 | $48.41 | 12,180 |
| 2021-09-27 | $49.38 | $49.40 | $49.35 | $49.35 | $48.61 | 3,979 |
| 2021-09-24 | $49.44 | $49.44 | $49.39 | $49.42 | $48.67 | 21,231 |
| 2021-09-23 | $49.62 | $49.62 | $49.50 | $49.50 | $48.75 | 31,066 |
| 2021-09-22 | $49.72 | $49.78 | $49.70 | $49.76 | $49.01 | 10,716 |
| 2021-09-21 | $49.75 | $49.77 | $49.72 | $49.72 | $48.97 | 7,604 |
| 2021-09-20 | $49.65 | $49.76 | $49.65 | $49.73 | $48.98 | 12,462 |
| 2021-09-17 | $49.61 | $49.62 | $49.53 | $49.60 | $48.85 | 8,246 |
| 2021-09-16 | $49.70 | $49.76 | $49.69 | $49.69 | $48.94 | 8,362 |
| 2021-09-15 | $49.75 | $49.83 | $49.66 | $49.76 | $49.01 | 63,688 |
| 2021-09-14 | $49.77 | $49.86 | $49.77 | $49.82 | $49.07 | 14,348 |
| 2021-09-13 | $49.74 | $49.75 | $49.70 | $49.73 | $48.98 | 7,076 |
| 2021-09-10 | $49.68 | $49.72 | $49.59 | $49.65 | $48.90 | 16,844 |
| 2021-09-09 | $49.64 | $49.78 | $49.62 | $49.76 | $49.01 | 19,388 |
| 2021-09-08 | $49.54 | $49.67 | $49.54 | $49.61 | $48.86 | 8,973 |
| 2021-09-07 | $49.50 | $49.54 | $49.48 | $49.48 | $48.74 | 4,138 |
| 2021-09-03 | $49.70 | $49.70 | $49.61 | $49.66 | $48.91 | 9,360 |
| 2021-09-02 | $49.73 | $49.74 | $49.72 | $49.74 | $48.99 | 3,690 |
| 2021-09-01 | $49.67 | $49.71 | $49.64 | $49.68 | $48.93 | 26,368 |
| 2021-08-31 | $49.78 | $49.78 | $49.71 | $49.71 | $48.91 | 7,594 |
| 2021-08-30 | $49.70 | $49.77 | $49.65 | $49.75 | $48.95 | 8,441 |
| 2021-08-27 | $49.61 | $49.69 | $49.61 | $49.67 | $48.87 | 4,779 |
| 2021-08-26 | $49.50 | $49.57 | $49.50 | $49.53 | $48.73 | 8,188 |
| 2021-08-25 | $49.62 | $49.62 | $49.52 | $49.54 | $48.75 | 2,190 |
| 2021-08-24 | $49.74 | $49.74 | $49.64 | $49.64 | $48.84 | 19,978 |
| 2021-08-23 | $49.71 | $49.75 | $49.71 | $49.74 | $48.94 | 1,725 |
| 2021-08-20 | $49.71 | $49.76 | $49.71 | $49.71 | $48.92 | 12,736 |
| 2021-08-19 | $49.69 | $49.80 | $49.68 | $49.74 | $48.94 | 17,305 |
| 2021-08-18 | $49.70 | $49.71 | $49.60 | $49.64 | $48.84 | 6,004 |
| 2021-08-17 | $49.71 | $49.78 | $49.69 | $49.69 | $48.89 | 7,322 |
| 2021-08-16 | $49.80 | $49.82 | $49.74 | $49.74 | $48.94 | 3,251 |
| 2021-08-13 | $49.63 | $49.71 | $49.62 | $49.70 | $48.91 | 28,635 |
| 2021-08-12 | $49.47 | $49.52 | $49.46 | $49.50 | $48.71 | 9,984 |
| 2021-08-11 | $49.51 | $49.54 | $49.51 | $49.53 | $48.74 | 1,404 |
| 2021-08-10 | $49.56 | $49.56 | $49.43 | $49.43 | $48.64 | 20,895 |
| 2021-08-09 | $49.59 | $49.59 | $49.52 | $49.52 | $48.73 | 9,284 |
| 2021-08-06 | $49.72 | $49.72 | $49.63 | $49.64 | $48.84 | 5,164 |
| 2021-08-05 | $49.94 | $49.95 | $49.83 | $49.85 | $49.05 | 25,837 |
| 2021-08-04 | $50.11 | $50.11 | $49.89 | $49.98 | $49.17 | 17,254 |
| 2021-08-03 | $50.02 | $50.03 | $49.98 | $50.01 | $49.20 | 10,004 |
| 2021-08-02 | $50.00 | $50.03 | $49.99 | $50.00 | $49.20 | 5,675 |
| 2021-07-30 | $49.90 | $49.95 | $49.90 | $49.91 | $49.06 | 2,168 |
| 2021-07-29 | $49.85 | $49.87 | $49.79 | $49.85 | $49.00 | 16,639 |
| 2021-07-28 | $49.84 | $49.92 | $49.82 | $49.92 | $49.07 | 8,111 |
| 2021-07-27 | $49.87 | $49.87 | $49.87 | $49.87 | $49.03 | 627 |
| 2021-07-26 | $49.80 | $49.81 | $49.76 | $49.76 | $48.91 | 2,174 |
| 2021-07-23 | $49.76 | $49.80 | $49.76 | $49.78 | $48.93 | 2,105 |
| 2021-07-22 | $49.74 | $49.86 | $49.74 | $49.81 | $48.97 | 7,623 |
| 2021-07-21 | $49.72 | $49.74 | $49.66 | $49.68 | $48.84 | 3,785 |
| 2021-07-20 | $49.95 | $49.95 | $49.87 | $49.87 | $49.02 | 12,958 |
| 2021-07-19 | $49.88 | $49.92 | $49.85 | $49.90 | $49.05 | 2,953 |
| 2021-07-16 | $49.61 | $49.69 | $49.61 | $49.67 | $48.82 | 30,260 |
| 2021-07-15 | $49.61 | $49.71 | $49.61 | $49.69 | $48.84 | 22,519 |
| 2021-07-14 | $49.57 | $49.59 | $49.51 | $49.57 | $48.72 | 2,831 |
| 2021-07-13 | $49.54 | $49.55 | $49.40 | $49.40 | $48.56 | 4,749 |
| 2021-07-12 | $49.60 | $49.60 | $49.51 | $49.55 | $48.70 | 13,621 |
| 2021-07-09 | $49.58 | $49.60 | $49.54 | $49.54 | $48.70 | 6,767 |
| 2021-07-08 | $49.76 | $49.76 | $49.67 | $49.71 | $48.86 | 9,001 |
| 2021-07-07 | $49.64 | $49.68 | $49.64 | $49.66 | $48.82 | 6,662 |
| 2021-07-06 | $49.57 | $49.57 | $49.55 | $49.55 | $48.70 | 6,664 |
| 2021-07-02 | $49.36 | $49.40 | $49.34 | $49.37 | $48.53 | 11,188 |
| 2021-07-01 | $49.27 | $49.27 | $49.21 | $49.27 | $48.43 | 1,201 |
| 2021-06-30 | $49.39 | $49.41 | $49.36 | $49.36 | $48.48 | 15,963 |
| 2021-06-29 | $49.32 | $49.32 | $49.30 | $49.30 | $48.41 | 1,819 |
| 2021-06-28 | $49.26 | $49.31 | $49.26 | $49.26 | $48.38 | 8,731 |
| 2021-06-25 | $49.24 | $49.24 | $49.12 | $49.17 | $48.28 | 27,885 |
| 2021-06-24 | $49.26 | $49.26 | $49.16 | $49.21 | $48.32 | 2,975 |
| 2021-06-23 | $49.23 | $49.23 | $49.18 | $49.18 | $48.30 | 7,821 |
| 2021-06-22 | $49.14 | $49.26 | $49.14 | $49.25 | $48.36 | 9,673 |
| 2021-06-21 | $49.18 | $49.27 | $49.17 | $49.17 | $48.29 | 24,227 |
| 2021-06-18 | $49.14 | $49.31 | $49.14 | $49.29 | $48.40 | 19,422 |
| 2021-06-17 | $49.12 | $49.24 | $49.12 | $49.14 | $48.26 | 40,596 |
| 2021-06-16 | $49.31 | $49.32 | $49.01 | $49.04 | $48.16 | 39,969 |
| 2021-06-15 | $49.24 | $49.27 | $49.23 | $49.25 | $48.36 | 13,275 |
| 2021-06-14 | $49.26 | $49.26 | $49.22 | $49.23 | $48.34 | 21,563 |
| 2021-06-11 | $49.38 | $49.43 | $49.36 | $49.36 | $48.47 | 21,941 |
| 2021-06-10 | $49.29 | $49.42 | $49.29 | $49.37 | $48.48 | 21,211 |
| 2021-06-09 | $49.25 | $49.27 | $49.22 | $49.24 | $48.36 | 9,314 |
| 2021-06-08 | $49.14 | $49.17 | $49.13 | $49.15 | $48.26 | 47,384 |
| 2021-06-07 | $49.04 | $49.04 | $49.03 | $49.03 | $48.15 | 7,289 |
| 2021-06-04 | $49.06 | $49.07 | $49.05 | $49.06 | $48.17 | 22,942 |
| 2021-06-03 | $48.88 | $48.89 | $48.88 | $48.88 | $48.00 | 14,227 |
| 2021-06-02 | $48.98 | $49.00 | $48.97 | $48.98 | $48.10 | 1,855 |
| 2021-06-01 | $48.86 | $48.94 | $48.86 | $48.92 | $48.04 | 3,633 |
| 2021-05-28 | $48.95 | $49.02 | $48.93 | $48.97 | $48.05 | 9,247 |
| 2021-05-27 | $48.95 | $48.97 | $48.93 | $48.94 | $48.03 | 6,319 |
| 2021-05-26 | $49.05 | $49.05 | $49.01 | $49.03 | $48.10 | 3,035 |
| 2021-05-25 | $48.98 | $49.13 | $48.98 | $49.07 | $48.15 | 12,497 |
| 2021-05-24 | $48.93 | $48.95 | $48.92 | $48.93 | $48.01 | 6,321 |
| 2021-05-21 | $48.88 | $49.01 | $48.86 | $48.88 | $47.96 | 24,792 |
| 2021-05-20 | $48.83 | $48.90 | $48.83 | $48.86 | $47.94 | 15,670 |
| 2021-05-19 | $48.83 | $48.83 | $48.67 | $48.69 | $47.78 | 18,229 |
| 2021-05-18 | $48.80 | $48.80 | $48.75 | $48.77 | $47.85 | 7,522 |
| 2021-05-17 | $48.77 | $48.84 | $48.77 | $48.80 | $47.88 | 4,892 |
| 2021-05-14 | $48.80 | $48.86 | $48.80 | $48.84 | $47.92 | 14,352 |
| 2021-05-13 | $48.73 | $48.74 | $48.72 | $48.74 | $47.83 | 1,079 |
| 2021-05-12 | $48.68 | $48.71 | $48.62 | $48.64 | $47.73 | 13,910 |
| 2021-05-11 | $48.79 | $48.83 | $48.79 | $48.82 | $47.90 | 5,672 |
| 2021-05-10 | $48.97 | $48.97 | $48.91 | $48.91 | $47.99 | 9,866 |
| 2021-05-07 | $49.14 | $49.14 | $48.97 | $49.00 | $48.08 | 25,026 |
| 2021-05-06 | $48.97 | $49.18 | $48.96 | $49.10 | $48.18 | 10,125 |
| 2021-05-05 | $48.88 | $48.93 | $48.86 | $48.91 | $47.99 | 6,661 |
| 2021-05-04 | $48.93 | $48.93 | $48.86 | $48.89 | $47.97 | 19,508 |
| 2021-05-03 | $48.88 | $48.88 | $48.83 | $48.85 | $47.93 | 5,725 |
| 2021-04-30 | $48.81 | $48.89 | $48.81 | $48.84 | $47.88 | 22,027 |
| 2021-04-29 | $48.66 | $48.78 | $48.66 | $48.77 | $47.81 | 8,613 |
| 2021-04-28 | $48.77 | $48.82 | $48.75 | $48.82 | $47.86 | 33,121 |
| 2021-04-27 | $48.87 | $48.89 | $48.78 | $48.78 | $47.82 | 11,240 |
| 2021-04-26 | $48.96 | $48.96 | $48.91 | $48.91 | $47.95 | 2,276 |
| 2021-04-23 | $48.95 | $48.98 | $48.93 | $48.94 | $47.98 | 16,455 |
| 2021-04-22 | $48.95 | $48.95 | $48.90 | $48.94 | $47.98 | 9,527 |
| 2021-04-21 | $48.88 | $48.92 | $48.87 | $48.92 | $47.96 | 1,638 |
| 2021-04-20 | $48.89 | $48.90 | $48.87 | $48.87 | $47.91 | 7,171 |
| 2021-04-19 | $48.81 | $48.82 | $48.77 | $48.77 | $47.81 | 9,628 |
| 2021-04-16 | $48.84 | $48.87 | $48.83 | $48.83 | $47.87 | 11,111 |
| 2021-04-15 | $48.91 | $49.00 | $48.90 | $48.96 | $47.99 | 2,004 |
| 2021-04-14 | $48.73 | $48.76 | $48.72 | $48.75 | $47.79 | 5,828 |
| 2021-04-13 | $48.65 | $48.77 | $48.65 | $48.77 | $47.81 | 6,272 |
| 2021-04-12 | $48.60 | $48.62 | $48.60 | $48.61 | $47.66 | 1,435 |
| 2021-04-09 | $48.63 | $48.69 | $48.63 | $48.64 | $47.68 | 1,974 |
| 2021-04-08 | $48.67 | $48.75 | $48.66 | $48.71 | $47.75 | 10,256 |
| 2021-04-07 | $48.60 | $48.61 | $48.56 | $48.56 | $47.61 | 7,270 |
| 2021-04-06 | $48.62 | $48.63 | $48.61 | $48.61 | $47.65 | 9,234 |
| 2021-04-05 | $48.39 | $48.45 | $48.38 | $48.38 | $47.43 | 12,800 |
| 2021-04-01 | $48.52 | $48.52 | $48.50 | $48.51 | $47.55 | 3,307 |
| 2021-03-31 | $48.47 | $48.47 | $48.39 | $48.41 | $47.43 | 7,452 |
| 2021-03-30 | $48.31 | $48.39 | $48.26 | $48.39 | $47.40 | 17,847 |
| 2021-03-29 | $48.41 | $48.43 | $48.35 | $48.35 | $47.37 | 153,270 |
| 2021-03-26 | $48.45 | $48.48 | $48.44 | $48.45 | $47.47 | 10,767 |
| 2021-03-25 | $48.53 | $48.56 | $48.49 | $48.53 | $47.54 | 10,638 |
| 2021-03-24 | $48.54 | $48.55 | $48.53 | $48.53 | $47.55 | 3,742 |
| 2021-03-23 | $48.42 | $48.47 | $48.40 | $48.47 | $47.48 | 5,038 |
| 2021-03-22 | $48.27 | $48.39 | $48.27 | $48.36 | $47.37 | 24,641 |
| 2021-03-19 | $48.20 | $48.27 | $48.19 | $48.22 | $47.24 | 22,850 |
| 2021-03-18 | $48.21 | $48.31 | $48.21 | $48.25 | $47.27 | 14,286 |
| 2021-03-17 | $48.34 | $48.55 | $48.34 | $48.51 | $47.52 | 10,266 |
| 2021-03-16 | $48.51 | $48.51 | $48.44 | $48.44 | $47.46 | 73,185 |
| 2021-03-15 | $48.47 | $48.51 | $48.47 | $48.47 | $47.48 | 13,312 |
| 2021-03-12 | $48.48 | $48.48 | $48.39 | $48.41 | $47.42 | 12,063 |
| 2021-03-11 | $48.65 | $48.73 | $48.65 | $48.71 | $47.72 | 505 |
| 2021-03-10 | $48.63 | $48.70 | $48.63 | $48.67 | $47.68 | 38,565 |
| 2021-03-09 | $48.58 | $48.58 | $48.54 | $48.56 | $47.57 | 1,998 |
| 2021-03-08 | $48.51 | $48.51 | $48.41 | $48.41 | $47.42 | 2,166 |
| 2021-03-05 | $48.57 | $48.66 | $48.57 | $48.65 | $47.65 | 1,302 |
| 2021-03-04 | $48.95 | $48.96 | $48.69 | $48.70 | $47.70 | 5,604 |
| 2021-03-03 | $48.92 | $48.98 | $48.92 | $48.92 | $47.93 | 4,291 |
| 2021-03-02 | $49.10 | $49.12 | $49.10 | $49.12 | $48.12 | 1,178 |
| 2021-03-01 | $49.04 | $49.10 | $49.04 | $49.09 | $48.08 | 22,137 |
| 2021-02-26 | $48.77 | $49.04 | $48.77 | $49.04 | $48.00 | 24,901 |
| 2021-02-25 | $48.86 | $48.86 | $48.66 | $48.66 | $47.63 | 1,328 |
| 2021-02-24 | $49.29 | $49.30 | $49.28 | $49.29 | $48.24 | 2,597 |
| 2021-02-23 | $49.26 | $49.32 | $49.26 | $49.30 | $48.26 | 3,615 |
| 2021-02-22 | $49.39 | $49.39 | $49.29 | $49.29 | $48.24 | 2,777 |
| 2021-02-19 | $49.45 | $49.45 | $49.43 | $49.43 | $48.38 | 530 |
| 2021-02-18 | $49.54 | $49.61 | $49.54 | $49.60 | $48.55 | 1,531 |
| 2021-02-17 | $49.63 | $49.63 | $49.60 | $49.61 | $48.56 | 647 |
| 2021-02-16 | $49.65 | $49.65 | $49.55 | $49.55 | $48.50 | 1,587 |
| 2021-02-12 | $49.87 | $49.87 | $49.83 | $49.84 | $48.78 | 526 |
| 2021-02-11 | $49.99 | $49.99 | $49.94 | $49.94 | $48.88 | 15,858 |
| 2021-02-10 | $49.98 | $49.98 | $49.96 | $49.97 | $48.91 | 5,143 |
| 2021-02-09 | $49.93 | $49.95 | $49.89 | $49.89 | $48.83 | 3,694 |
| 2021-02-08 | $49.87 | $49.94 | $49.87 | $49.88 | $48.82 | 14,046 |
| 2021-02-05 | $49.94 | $49.94 | $49.84 | $49.84 | $48.78 | 3,610 |
| 2021-02-04 | $49.84 | $49.91 | $49.83 | $49.91 | $48.85 | 3,548 |
| 2021-02-03 | $49.93 | $49.93 | $49.86 | $49.89 | $48.83 | 4,203 |
| 2021-02-02 | $49.92 | $49.95 | $49.92 | $49.95 | $48.89 | 830 |
| 2021-02-01 | $50.01 | $50.04 | $50.01 | $50.03 | $48.97 | 3,225 |
| 2021-01-29 | $50.01 | $50.07 | $49.99 | $50.00 | $48.91 | 3,102 |
| 2021-01-28 | $50.04 | $50.06 | $50.04 | $50.06 | $48.96 | 647 |
| 2021-01-27 | $50.17 | $50.17 | $50.12 | $50.12 | $49.03 | 167 |
| 2021-01-26 | $50.13 | $50.13 | $50.13 | $50.13 | $49.03 | 31 |
| 2021-01-25 | $50.12 | $50.12 | $50.12 | $50.12 | $49.02 | 2 |
| 2021-01-22 | $50.03 | $50.03 | $50.00 | $50.00 | $48.90 | 3,036 |
| 2021-01-21 | $49.98 | $50.02 | $49.98 | $49.99 | $48.90 | 2,250 |
| 2021-01-20 | $50.05 | $50.05 | $50.05 | $50.05 | $48.96 | 172 |
| 2021-01-19 | $50.01 | $50.03 | $50.01 | $50.03 | $48.94 | 195 |
| 2021-01-15 | $50.03 | $50.03 | $50.00 | $50.00 | $48.90 | 3,116 |
| 2021-01-14 | $50.03 | $50.03 | $49.92 | $49.92 | $48.83 | 379 |
| 2021-01-13 | $49.94 | $49.99 | $49.93 | $49.99 | $48.90 | 3,952 |
| 2021-01-12 | $49.74 | $49.84 | $49.68 | $49.84 | $48.75 | 3,740 |
| 2021-01-11 | $49.86 | $49.86 | $49.84 | $49.84 | $48.75 | 4,141 |
| 2021-01-08 | $49.93 | $49.93 | $49.87 | $49.91 | $48.82 | 804 |
| 2021-01-07 | $49.99 | $50.01 | $49.97 | $50.00 | $48.90 | 1,628 |
| 2021-01-06 | $49.99 | $50.08 | $49.99 | $50.05 | $48.95 | 2,345 |
| 2021-01-05 | $50.28 | $50.28 | $50.25 | $50.27 | $49.17 | 4,267 |
| 2021-01-04 | $50.35 | $50.39 | $50.32 | $50.34 | $49.24 | 816 |
| 2020-12-31 | $50.41 | $50.43 | $50.41 | $50.41 | $49.31 | 364 |
| 2020-12-30 | $50.38 | $50.39 | $50.37 | $50.37 | $49.27 | 2,007 |
| 2020-12-29 | $50.32 | $50.35 | $50.32 | $50.33 | $49.23 | 1,825 |
| 2020-12-28 | $50.23 | $50.31 | $50.23 | $50.31 | $49.21 | 419 |
| 2020-12-24 | $50.29 | $50.29 | $50.27 | $50.27 | $49.17 | 330 |
| 2020-12-23 | $50.20 | $50.22 | $50.19 | $50.21 | $49.11 | 4,699 |
| 2020-12-22 | $50.26 | $50.26 | $50.23 | $50.23 | $49.13 | 2,946 |
| 2020-12-21 | $50.19 | $50.19 | $50.16 | $50.16 | $49.06 | 296 |
| 2020-12-18 | $50.22 | $50.22 | $50.18 | $50.18 | $49.08 | 1,850 |
| 2020-12-17 | $50.17 | $50.23 | $50.17 | $50.19 | $49.09 | 2,252 |
| 2020-12-16 | $50.23 | $50.25 | $50.18 | $50.25 | $49.11 | 20,753 |
| 2020-12-15 | $50.27 | $50.27 | $50.27 | $50.27 | $49.12 | 301 |
| 2020-12-14 | $50.17 | $50.23 | $50.17 | $50.23 | $49.09 | 1,800 |
| 2020-12-11 | $50.25 | $50.25 | $50.21 | $50.23 | $49.09 | 2,500 |
| 2020-12-10 | $50.20 | $50.20 | $50.17 | $50.17 | $49.03 | 2,400 |
| 2020-12-09 | $50.06 | $50.06 | $50.05 | $50.06 | $48.92 | 783 |
| 2020-12-08 | $50.18 | $50.18 | $50.13 | $50.13 | $48.99 | 1,575 |
| 2020-12-07 | $50.17 | $50.17 | $50.16 | $50.16 | $49.02 | 8,847 |
| 2020-12-04 | $50.10 | $50.10 | $50.06 | $50.06 | $48.92 | 1,264 |
| 2020-12-03 | $50.17 | $50.22 | $50.17 | $50.21 | $49.07 | 2,775 |
| 2020-12-02 | $50.08 | $50.10 | $50.07 | $50.08 | $48.94 | 4,094 |
| 2020-12-01 | $50.12 | $50.13 | $50.10 | $50.13 | $48.99 | 9,625 |
| 2020-11-30 | $50.33 | $50.33 | $50.33 | $50.33 | $49.12 | 38 |
| 2020-11-27 | $50.27 | $50.27 | $50.27 | $50.27 | $49.06 | 38 |
| 2020-11-25 | $50.17 | $50.17 | $50.17 | $50.17 | $48.96 | 515 |
| 2020-11-24 | $50.17 | $50.17 | $50.17 | $50.17 | $48.96 | 515 |
| 2020-11-23 | $50.19 | $50.22 | $50.18 | $50.19 | $48.98 | 1,189 |
| 2020-11-20 | $50.22 | $50.22 | $50.22 | $50.22 | $49.01 | 61 |
| 2020-11-19 | $50.21 | $50.21 | $50.17 | $50.17 | $48.96 | 219 |
| 2020-11-18 | $50.11 | $50.11 | $50.11 | $50.11 | $48.90 | 1,070 |
| 2020-11-17 | $50.04 | $50.10 | $50.04 | $50.07 | $48.87 | 1,070 |
| 2020-11-16 | $49.99 | $50.00 | $49.97 | $49.97 | $48.76 | 567 |
| 2020-11-13 | $50.00 | $50.01 | $49.96 | $49.96 | $48.76 | 1,197 |
| 2020-11-12 | $49.95 | $49.95 | $49.95 | $49.95 | $48.75 | 16 |
| 2020-11-11 | $49.81 | $49.81 | $49.81 | $49.81 | $48.61 | 1 |
| 2020-11-10 | $49.77 | $49.77 | $49.77 | $49.77 | $48.57 | 67 |
| 2020-11-09 | $49.87 | $49.87 | $49.85 | $49.85 | $48.65 | 622 |
| 2020-11-06 | $50.06 | $50.09 | $50.05 | $50.05 | $48.85 | 10,518 |
| 2020-11-05 | $50.16 | $50.19 | $50.16 | $50.18 | $48.97 | 2,472 |
| 2020-11-04 | $50.11 | $50.11 | $50.11 | $50.11 | $48.90 | 250 |
| 2020-11-03 | $49.74 | $49.74 | $49.74 | $49.74 | $48.54 | 26 |
| 2020-11-02 | $49.82 | $49.82 | $49.78 | $49.78 | $48.58 | 10,012 |
| 2020-10-30 | $49.76 | $49.76 | $49.70 | $49.72 | $48.52 | 450 |
| 2020-10-29 | $49.86 | $49.87 | $49.82 | $49.82 | $48.62 | 10,116 |
| 2020-10-28 | $49.94 | $49.96 | $49.94 | $49.95 | $48.75 | 10,354 |
| 2020-10-27 | $49.99 | $49.99 | $49.99 | $49.99 | $48.79 | 97 |
| 2020-10-26 | $49.91 | $49.91 | $49.91 | $49.91 | $48.70 | 127 |
| 2020-10-23 | $49.79 | $49.82 | $49.79 | $49.82 | $48.62 | 600 |
| 2020-10-22 | $49.84 | $49.84 | $49.74 | $49.74 | $48.54 | 41,031 |
| 2020-10-21 | $49.88 | $49.88 | $49.85 | $49.85 | $48.65 | 402 |
| 2020-10-20 | $49.92 | $49.93 | $49.90 | $49.91 | $48.71 | 43,400 |
| 2020-10-19 | $50.00 | $50.00 | $49.97 | $49.98 | $48.78 | 1,450 |
| 2020-10-16 | $50.06 | $50.07 | $50.02 | $50.02 | $48.82 | 6,711 |
| 2020-10-15 | $50.09 | $50.11 | $50.04 | $50.04 | $48.84 | 4,310 |