Avantis Core Municipal Fixed Income ETF (AVMU) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.03 ($0.12) 0.28%
Avantis Core Municipal Fixed Income ETF - Daily Information
Click for more stock information on Avantis Core Municipal Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.46 |
| Previous Close | $44.03 |
| High | $44.46 |
| Low | $44.03 |
| Adjusted Open | $44.46 |
| Previous Adjusted Close | $44.03 |
| Adjusted High | $44.46 |
| Adjusted Low | $44.03 |
About Avantis Core Municipal Fixed Income ETF (AVMU)
Avantis Core Municipal Fixed Income ETF
Invest in Avantis Core Municipal Fixed Income ETF (AVMU)
Historical Stock Data for Avantis Core Municipal Fixed Income ETF (AVMU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $44.46 | $44.46 | $44.03 | $44.03 | $44.03 | 15,255 |
| 2025-04-22 | $43.93 | $43.93 | $43.84 | $43.91 | $43.91 | 32,531 |
| 2025-04-21 | $44.24 | $44.29 | $43.79 | $43.91 | $43.91 | 9,720 |
| 2025-04-17 | $44.34 | $44.36 | $44.26 | $44.32 | $44.32 | 56,429 |
| 2025-04-16 | $44.36 | $44.41 | $44.31 | $44.38 | $44.38 | 60,328 |
| 2025-04-15 | $44.13 | $44.61 | $44.13 | $44.61 | $44.61 | 133,702 |
| 2025-04-14 | $43.82 | $44.19 | $43.74 | $44.19 | $44.19 | 154,636 |
| 2025-04-11 | $43.48 | $43.49 | $42.92 | $43.44 | $43.44 | 21,051 |
| 2025-04-10 | $44.04 | $44.27 | $43.76 | $43.86 | $43.86 | 51,617 |
| 2025-04-09 | $42.55 | $43.60 | $42.23 | $43.60 | $43.60 | 779,192 |
| 2025-04-08 | $44.18 | $44.18 | $43.24 | $43.61 | $43.61 | 117,465 |
| 2025-04-07 | $45.28 | $45.29 | $44.43 | $44.43 | $44.43 | 20,953 |
| 2025-04-04 | $45.75 | $45.94 | $45.65 | $45.65 | $45.65 | 4,397 |
| 2025-04-03 | $45.87 | $45.87 | $45.62 | $45.67 | $45.67 | 6,699 |
| 2025-04-02 | $45.72 | $45.72 | $45.44 | $45.44 | $45.44 | 2,022 |
| 2025-04-01 | $45.50 | $45.65 | $45.50 | $45.53 | $45.53 | 5,099 |
| 2025-03-31 | $45.43 | $45.55 | $45.40 | $45.49 | $45.49 | 21,234 |
| 2025-03-28 | $45.34 | $45.39 | $45.34 | $45.39 | $45.39 | 2,507 |
| 2025-03-27 | $45.21 | $45.21 | $45.08 | $45.11 | $45.11 | 17,903 |
| 2025-03-26 | $45.48 | $45.48 | $45.14 | $45.28 | $45.28 | 22,898 |
| 2025-03-25 | $45.73 | $45.73 | $45.54 | $45.66 | $45.66 | 2,265 |
| 2025-03-24 | $45.89 | $45.89 | $45.77 | $45.77 | $45.77 | 5,182 |
| 2025-03-21 | $46.02 | $46.02 | $45.94 | $45.94 | $45.94 | 652 |
| 2025-03-20 | $46.05 | $46.08 | $45.91 | $45.96 | $45.96 | 9,293 |
| 2025-03-19 | $45.75 | $45.89 | $45.75 | $45.89 | $45.89 | 4,834 |
| 2025-03-18 | $45.77 | $45.86 | $45.70 | $45.85 | $45.85 | 8,204 |
| 2025-03-17 | $45.75 | $45.77 | $45.69 | $45.77 | $45.77 | 16,052 |
| 2025-03-14 | $45.69 | $45.74 | $45.64 | $45.71 | $45.71 | 22,501 |
| 2025-03-13 | $45.63 | $45.75 | $45.62 | $45.75 | $45.75 | 1,995 |
| 2025-03-12 | $45.88 | $45.88 | $45.73 | $45.78 | $45.78 | 7,036 |
| 2025-03-11 | $46.16 | $46.16 | $45.97 | $45.98 | $45.98 | 2,937 |
| 2025-03-10 | $46.21 | $46.21 | $46.10 | $46.14 | $46.14 | 14,757 |
| 2025-03-07 | $46.15 | $46.22 | $45.99 | $46.03 | $46.03 | 35,167 |
| 2025-03-06 | $46.20 | $46.23 | $46.15 | $46.15 | $46.15 | 8,126 |
| 2025-03-05 | $46.37 | $46.41 | $46.27 | $46.29 | $46.29 | 16,750 |
| 2025-03-04 | $46.48 | $46.49 | $46.37 | $46.37 | $46.37 | 2,662 |
| 2025-03-03 | $46.46 | $46.50 | $46.34 | $46.50 | $46.50 | 2,888 |
| 2025-02-28 | $46.60 | $46.65 | $46.57 | $46.65 | $46.52 | 3,720 |
| 2025-02-27 | $46.52 | $46.58 | $46.50 | $46.57 | $46.44 | 2,405 |
| 2025-02-26 | $46.64 | $46.74 | $46.60 | $46.66 | $46.53 | 11,673 |
| 2025-02-25 | $46.64 | $46.64 | $46.60 | $46.60 | $46.47 | 1,630 |
| 2025-02-24 | $46.36 | $46.47 | $46.36 | $46.42 | $46.28 | 2,731 |
| 2025-02-21 | $46.27 | $46.47 | $46.27 | $46.44 | $46.44 | 13,171 |
| 2025-02-20 | $46.29 | $46.31 | $46.17 | $46.29 | $46.29 | 15,206 |
| 2025-02-19 | $46.07 | $46.14 | $46.07 | $46.13 | $46.13 | 108,211 |
| 2025-02-18 | $46.36 | $46.36 | $46.15 | $46.15 | $46.15 | 4,248 |
| 2025-02-14 | $46.27 | $46.27 | $46.24 | $46.25 | $46.25 | 45,611 |
| 2025-02-13 | $46.02 | $46.21 | $46.02 | $46.17 | $46.17 | 6,165 |
| 2025-02-12 | $45.98 | $45.99 | $45.91 | $45.94 | $45.94 | 12,907 |
| 2025-02-11 | $46.18 | $46.21 | $46.17 | $46.21 | $46.21 | 3,965 |
| 2025-02-10 | $46.25 | $46.30 | $46.13 | $46.13 | $46.13 | 8,093 |
| 2025-02-07 | $46.25 | $46.30 | $46.21 | $46.24 | $46.24 | 4,306 |
| 2025-02-06 | $46.33 | $46.39 | $46.30 | $46.34 | $46.34 | 15,105 |
| 2025-02-05 | $46.30 | $46.37 | $46.28 | $46.35 | $46.35 | 6,174 |
| 2025-02-04 | $46.14 | $46.20 | $46.12 | $46.18 | $46.18 | 7,079 |
| 2025-02-03 | $46.31 | $46.31 | $46.13 | $46.18 | $46.18 | 41,810 |
| 2025-01-31 | $46.30 | $46.32 | $46.19 | $46.24 | $46.10 | 20,397 |
| 2025-01-30 | $46.27 | $46.31 | $46.24 | $46.27 | $46.13 | 7,790 |
| 2025-01-29 | $46.23 | $46.43 | $46.19 | $46.21 | $46.07 | 19,631 |
| 2025-01-28 | $46.28 | $46.28 | $46.22 | $46.26 | $46.12 | 1,904 |
| 2025-01-27 | $46.26 | $46.27 | $46.21 | $46.26 | $46.12 | 3,573 |
| 2025-01-24 | $46.02 | $46.08 | $46.01 | $46.06 | $45.92 | 16,785 |
| 2025-01-23 | $46.04 | $46.05 | $46.03 | $46.03 | $45.89 | 1,554 |
| 2025-01-22 | $46.13 | $46.18 | $46.08 | $46.14 | $46.00 | 10,472 |
| 2025-01-21 | $46.14 | $46.14 | $46.09 | $46.10 | $45.96 | 16,393 |
| 2025-01-17 | $45.94 | $46.06 | $45.94 | $46.00 | $45.86 | 4,003 |
| 2025-01-16 | $45.52 | $45.87 | $45.52 | $45.85 | $45.71 | 4,696 |
| 2025-01-15 | $45.84 | $45.85 | $45.75 | $45.76 | $45.63 | 29,353 |
| 2025-01-14 | $45.66 | $45.66 | $45.52 | $45.56 | $45.42 | 18,171 |
| 2025-01-13 | $45.72 | $45.75 | $45.58 | $45.60 | $45.46 | 28,875 |
| 2025-01-10 | $45.73 | $45.80 | $45.73 | $45.76 | $45.62 | 11,517 |
| 2025-01-08 | $45.98 | $45.98 | $45.94 | $45.94 | $45.80 | 13,386 |
| 2025-01-07 | $46.18 | $46.21 | $46.08 | $46.14 | $46.00 | 7,976 |
| 2025-01-06 | $46.15 | $46.20 | $46.15 | $46.19 | $46.05 | 19,519 |
| 2025-01-03 | $46.22 | $46.22 | $46.16 | $46.17 | $46.03 | 8,818 |
| 2025-01-02 | $46.23 | $46.26 | $46.14 | $46.22 | $46.08 | 38,454 |
| 2024-12-31 | $46.21 | $46.22 | $46.09 | $46.14 | $46.00 | 51,125 |
| 2024-12-30 | $46.12 | $46.27 | $46.08 | $46.15 | $46.01 | 24,272 |
| 2024-12-27 | $46.02 | $46.05 | $45.94 | $45.99 | $45.85 | 13,844 |
| 2024-12-26 | $45.96 | $46.13 | $45.95 | $46.00 | $45.86 | 38,903 |
| 2024-12-24 | $45.94 | $45.99 | $45.88 | $45.99 | $45.85 | 4,993 |
| 2024-12-23 | $45.96 | $46.05 | $45.92 | $45.98 | $45.84 | 9,175 |
| 2024-12-20 | $45.96 | $46.03 | $45.91 | $45.95 | $45.81 | 19,722 |
| 2024-12-19 | $45.87 | $45.87 | $45.68 | $45.81 | $45.67 | 30,028 |
| 2024-12-18 | $46.28 | $46.30 | $46.05 | $46.05 | $45.91 | 13,095 |
| 2024-12-17 | $46.34 | $46.43 | $46.27 | $46.29 | $46.15 | 38,941 |
| 2024-12-16 | $46.60 | $46.61 | $46.53 | $46.56 | $46.28 | 9,897 |
| 2024-12-13 | $46.59 | $46.63 | $46.45 | $46.50 | $46.22 | 8,340 |
| 2024-12-12 | $46.74 | $46.74 | $46.55 | $46.62 | $46.35 | 19,830 |
| 2024-12-11 | $46.89 | $46.89 | $46.72 | $46.75 | $46.47 | 18,046 |
| 2024-12-10 | $46.84 | $46.85 | $46.78 | $46.78 | $46.50 | 3,222 |
| 2024-12-09 | $46.92 | $46.92 | $46.88 | $46.90 | $46.62 | 3,120 |
| 2024-12-06 | $46.91 | $46.98 | $46.90 | $46.94 | $46.66 | 5,322 |
| 2024-12-05 | $46.88 | $46.92 | $46.85 | $46.92 | $46.64 | 5,885 |
| 2024-12-04 | $46.88 | $46.95 | $46.84 | $46.93 | $46.65 | 5,930 |
| 2024-12-03 | $46.89 | $46.92 | $46.87 | $46.88 | $46.60 | 6,755 |
| 2024-12-02 | $47.04 | $47.04 | $46.79 | $46.84 | $46.57 | 9,905 |
| 2024-11-29 | $46.91 | $46.93 | $46.90 | $46.93 | $46.93 | 2,672 |
| 2024-11-27 | $46.84 | $46.89 | $46.81 | $46.84 | $46.84 | 12,620 |
| 2024-11-26 | $46.71 | $46.75 | $46.67 | $46.75 | $46.75 | 6,945 |
| 2024-11-25 | $46.70 | $46.77 | $46.69 | $46.77 | $46.77 | 6,259 |
| 2024-11-22 | $46.56 | $46.60 | $46.56 | $46.59 | $46.59 | 2,796 |
| 2024-11-21 | $46.48 | $46.57 | $46.38 | $46.56 | $46.56 | 19,021 |
| 2024-11-20 | $46.46 | $46.55 | $46.41 | $46.45 | $46.45 | 10,626 |
| 2024-11-19 | $46.45 | $46.52 | $46.45 | $46.51 | $46.51 | 1,985 |
| 2024-11-18 | $46.39 | $46.44 | $46.39 | $46.42 | $46.42 | 851 |
| 2024-11-15 | $46.26 | $46.40 | $46.22 | $46.40 | $46.40 | 10,212 |
| 2024-11-14 | $46.31 | $46.35 | $46.27 | $46.27 | $46.27 | 4,768 |
| 2024-11-13 | $46.37 | $46.37 | $46.24 | $46.26 | $46.26 | 5,110 |
| 2024-11-12 | $46.36 | $46.36 | $46.23 | $46.24 | $46.24 | 7,175 |
| 2024-11-11 | $46.23 | $46.35 | $46.23 | $46.33 | $46.33 | 5,641 |
| 2024-11-08 | $46.27 | $46.37 | $46.26 | $46.37 | $46.37 | 8,375 |
| 2024-11-07 | $45.98 | $46.04 | $45.80 | $45.96 | $45.96 | 23,852 |
| 2024-11-06 | $45.77 | $45.80 | $45.73 | $45.75 | $45.75 | 3,768 |
| 2024-11-05 | $46.27 | $46.32 | $46.25 | $46.32 | $46.32 | 2,341 |
| 2024-11-04 | $46.28 | $46.31 | $46.25 | $46.28 | $46.28 | 8,842 |
| 2024-11-01 | $46.16 | $46.19 | $46.12 | $46.12 | $46.12 | 1,059 |
| 2024-10-31 | $46.22 | $46.30 | $46.21 | $46.22 | $46.08 | 7,339 |
| 2024-10-30 | $46.25 | $46.32 | $46.25 | $46.28 | $46.13 | 1,556 |
| 2024-10-29 | $46.28 | $46.28 | $46.15 | $46.27 | $46.12 | 17,097 |
| 2024-10-28 | $46.32 | $46.38 | $46.28 | $46.28 | $46.14 | 19,495 |
| 2024-10-25 | $46.29 | $46.29 | $46.26 | $46.26 | $46.12 | 1,576 |
| 2024-10-24 | $45.92 | $46.16 | $45.92 | $46.16 | $46.02 | 13,957 |
| 2024-10-23 | $46.27 | $46.27 | $46.07 | $46.11 | $45.97 | 5,067 |
| 2024-10-22 | $46.63 | $46.63 | $46.37 | $46.37 | $46.23 | 4,931 |
| 2024-10-21 | $46.58 | $46.60 | $46.56 | $46.59 | $46.44 | 2,010 |
| 2024-10-18 | $46.72 | $46.73 | $46.56 | $46.63 | $46.49 | 53,898 |
| 2024-10-17 | $46.62 | $46.69 | $46.62 | $46.69 | $46.55 | 5,949 |
| 2024-10-16 | $46.72 | $46.72 | $46.66 | $46.66 | $46.52 | 13,250 |
| 2024-10-15 | $46.59 | $46.67 | $46.58 | $46.65 | $46.51 | 11,576 |
| 2024-10-14 | $46.51 | $46.54 | $46.46 | $46.54 | $46.40 | 6,811 |
| 2024-10-11 | $46.59 | $46.61 | $46.55 | $46.61 | $46.47 | 16,526 |
| 2024-10-10 | $46.55 | $46.60 | $46.55 | $46.60 | $46.46 | 1,383 |
| 2024-10-09 | $46.57 | $46.59 | $46.54 | $46.58 | $46.43 | 2,415 |
| 2024-10-08 | $46.60 | $46.65 | $46.60 | $46.64 | $46.50 | 1,846 |
| 2024-10-07 | $46.68 | $46.69 | $46.60 | $46.60 | $46.46 | 9,748 |
| 2024-10-04 | $46.71 | $46.75 | $46.59 | $46.72 | $46.57 | 13,278 |
| 2024-10-03 | $46.89 | $46.91 | $46.87 | $46.87 | $46.73 | 2,530 |
| 2024-10-02 | $46.86 | $46.89 | $46.81 | $46.89 | $46.74 | 4,222 |
| 2024-10-01 | $46.83 | $46.93 | $46.83 | $46.89 | $46.75 | 8,263 |
| 2024-09-30 | $46.98 | $46.99 | $46.89 | $46.94 | $46.67 | 4,155 |
| 2024-09-27 | $46.88 | $46.96 | $46.88 | $46.95 | $46.68 | 2,173 |
| 2024-09-26 | $46.89 | $46.89 | $46.84 | $46.84 | $46.57 | 1,640 |
| 2024-09-25 | $46.87 | $46.90 | $46.84 | $46.85 | $46.58 | 7,425 |
| 2024-09-24 | $46.83 | $46.90 | $46.83 | $46.87 | $46.60 | 7,014 |
| 2024-09-23 | $46.81 | $46.86 | $46.77 | $46.86 | $46.59 | 1,275 |
| 2024-09-20 | $46.70 | $46.89 | $46.69 | $46.77 | $46.50 | 58,129 |
| 2024-09-19 | $46.71 | $46.75 | $46.70 | $46.74 | $46.47 | 1,276 |
| 2024-09-18 | $46.79 | $46.84 | $46.69 | $46.69 | $46.42 | 9,353 |
| 2024-09-17 | $46.78 | $46.79 | $46.74 | $46.79 | $46.52 | 9,964 |
| 2024-09-16 | $46.82 | $46.87 | $46.75 | $46.81 | $46.54 | 20,599 |
| 2024-09-13 | $46.86 | $46.86 | $46.76 | $46.84 | $46.57 | 3,312 |
| 2024-09-12 | $46.78 | $46.81 | $46.72 | $46.80 | $46.54 | 5,533 |
| 2024-09-11 | $46.79 | $46.86 | $46.78 | $46.78 | $46.51 | 1,374 |
| 2024-09-10 | $46.73 | $46.81 | $46.73 | $46.81 | $46.54 | 5,181 |
| 2024-09-09 | $46.69 | $46.73 | $46.66 | $46.72 | $46.45 | 6,628 |
| 2024-09-06 | $46.72 | $46.72 | $46.60 | $46.70 | $46.43 | 7,863 |
| 2024-09-05 | $46.66 | $46.68 | $46.60 | $46.67 | $46.40 | 39,281 |
| 2024-09-04 | $46.60 | $46.64 | $46.56 | $46.61 | $46.34 | 16,769 |
| 2024-09-03 | $46.62 | $46.64 | $46.53 | $46.54 | $46.27 | 7,353 |
| 2024-08-30 | $46.49 | $46.50 | $46.47 | $46.47 | $46.47 | 2,693 |
| 2024-08-29 | $46.46 | $46.51 | $46.40 | $46.48 | $46.48 | 7,556 |
| 2024-08-28 | $46.50 | $46.50 | $46.46 | $46.46 | $46.46 | 2,303 |
| 2024-08-27 | $46.49 | $46.51 | $46.49 | $46.49 | $46.49 | 1,800 |
| 2024-08-26 | $46.57 | $46.57 | $46.49 | $46.51 | $46.51 | 3,859 |
| 2024-08-23 | $46.44 | $46.57 | $46.44 | $46.56 | $46.56 | 5,018 |
| 2024-08-22 | $46.45 | $46.46 | $46.37 | $46.39 | $46.39 | 5,254 |
| 2024-08-21 | $46.52 | $46.52 | $46.47 | $46.49 | $46.49 | 5,397 |
| 2024-08-20 | $46.45 | $46.56 | $46.42 | $46.56 | $46.56 | 24,032 |
| 2024-08-19 | $46.39 | $46.44 | $46.38 | $46.42 | $46.42 | 3,230 |
| 2024-08-16 | $46.39 | $46.39 | $46.36 | $46.39 | $46.39 | 8,061 |
| 2024-08-15 | $46.39 | $46.40 | $46.29 | $46.35 | $46.35 | 7,185 |
| 2024-08-14 | $46.47 | $46.47 | $46.46 | $46.46 | $46.46 | 2,099 |
| 2024-08-13 | $46.43 | $46.47 | $46.40 | $46.44 | $46.44 | 3,589 |
| 2024-08-12 | $46.36 | $46.40 | $46.35 | $46.40 | $46.40 | 5,492 |
| 2024-08-09 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 5,981 |
| 2024-08-08 | $46.43 | $46.43 | $46.33 | $46.34 | $46.34 | 9,071 |
| 2024-08-07 | $46.55 | $46.55 | $46.38 | $46.48 | $46.48 | 9,040 |
| 2024-08-06 | $46.59 | $46.64 | $46.47 | $46.61 | $46.61 | 11,618 |
| 2024-08-05 | $46.69 | $46.78 | $46.64 | $46.64 | $46.64 | 7,773 |
| 2024-08-02 | $46.63 | $46.65 | $46.56 | $46.64 | $46.64 | 6,373 |
| 2024-08-01 | $46.38 | $46.45 | $46.38 | $46.39 | $46.39 | 7,157 |
| 2024-07-31 | $46.40 | $46.43 | $46.34 | $46.43 | $46.29 | 4,368 |
| 2024-07-30 | $46.37 | $46.39 | $46.33 | $46.34 | $46.20 | 3,126 |
| 2024-07-29 | $46.41 | $46.41 | $46.33 | $46.36 | $46.22 | 1,965 |
| 2024-07-26 | $46.44 | $46.44 | $46.37 | $46.39 | $46.39 | 5,919 |
| 2024-07-25 | $46.39 | $46.44 | $46.33 | $46.37 | $46.37 | 15,772 |
| 2024-07-24 | $46.37 | $46.44 | $46.30 | $46.33 | $46.33 | 17,894 |
| 2024-07-23 | $46.43 | $46.43 | $46.37 | $46.41 | $46.41 | 4,773 |
| 2024-07-22 | $46.44 | $46.46 | $46.38 | $46.38 | $46.38 | 3,467 |
| 2024-07-19 | $46.51 | $46.51 | $46.39 | $46.41 | $46.41 | 26,455 |
| 2024-07-18 | $46.41 | $46.48 | $46.41 | $46.45 | $46.45 | 2,238 |
| 2024-07-17 | $46.45 | $46.50 | $46.43 | $46.46 | $46.46 | 3,435 |
| 2024-07-16 | $46.45 | $46.48 | $46.41 | $46.47 | $46.47 | 3,957 |
| 2024-07-15 | $46.47 | $46.47 | $46.35 | $46.37 | $46.37 | 10,206 |
| 2024-07-12 | $46.51 | $46.53 | $46.49 | $46.52 | $46.52 | 5,542 |
| 2024-07-11 | $46.46 | $46.49 | $46.42 | $46.42 | $46.42 | 7,204 |
| 2024-07-10 | $46.36 | $46.36 | $46.24 | $46.25 | $46.25 | 53,225 |
| 2024-07-09 | $46.36 | $46.36 | $46.27 | $46.31 | $46.31 | 10,147 |
| 2024-07-08 | $46.34 | $46.34 | $46.30 | $46.32 | $46.32 | 4,873 |
| 2024-07-05 | $46.29 | $46.33 | $46.23 | $46.30 | $46.30 | 51,809 |
| 2024-07-03 | $46.10 | $46.22 | $46.10 | $46.22 | $46.22 | 4,880 |
| 2024-07-02 | $46.05 | $46.11 | $46.02 | $46.06 | $46.06 | 5,622 |
| 2024-07-01 | $46.02 | $46.02 | $45.91 | $46.01 | $46.01 | 6,039 |
| 2024-06-28 | $46.31 | $46.31 | $46.14 | $46.14 | $46.14 | 12,810 |
| 2024-06-27 | $46.21 | $46.27 | $46.17 | $46.27 | $46.27 | 10,677 |
| 2024-06-26 | $46.27 | $46.27 | $46.18 | $46.18 | $46.18 | 2,733 |
| 2024-06-25 | $46.32 | $46.36 | $46.28 | $46.33 | $46.33 | 8,254 |
| 2024-06-24 | $46.26 | $46.33 | $46.16 | $46.32 | $46.32 | 5,621 |
| 2024-06-21 | $46.27 | $46.27 | $46.21 | $46.25 | $46.25 | 3,091 |
| 2024-06-20 | $46.18 | $46.26 | $46.17 | $46.22 | $46.22 | 1,900 |
| 2024-06-18 | $46.19 | $46.30 | $46.19 | $46.23 | $46.23 | 8,996 |
| 2024-06-17 | $46.29 | $46.29 | $46.13 | $46.17 | $46.17 | 16,180 |
| 2024-06-14 | $46.32 | $46.35 | $46.26 | $46.32 | $46.32 | 12,526 |
| 2024-06-13 | $46.20 | $46.34 | $46.20 | $46.33 | $46.33 | 2,243 |
| 2024-06-12 | $46.19 | $46.33 | $46.19 | $46.22 | $46.22 | 9,824 |
| 2024-06-11 | $45.99 | $46.05 | $45.98 | $46.05 | $46.05 | 4,746 |
| 2024-06-10 | $45.94 | $45.97 | $45.89 | $45.97 | $45.97 | 3,298 |
| 2024-06-07 | $46.01 | $46.04 | $45.96 | $45.97 | $45.97 | 14,094 |
| 2024-06-06 | $46.09 | $46.15 | $46.09 | $46.11 | $46.11 | 1,656 |
| 2024-06-05 | $45.97 | $46.03 | $45.95 | $46.00 | $46.00 | 10,304 |
| 2024-06-04 | $45.91 | $45.94 | $45.87 | $45.91 | $45.91 | 12,797 |
| 2024-06-03 | $45.76 | $45.87 | $45.76 | $45.85 | $45.85 | 6,079 |
| 2024-05-31 | $45.88 | $45.93 | $45.80 | $45.85 | $45.72 | 3,383 |
| 2024-05-30 | $45.81 | $45.83 | $45.79 | $45.80 | $45.67 | 930 |
| 2024-05-29 | $45.82 | $45.82 | $45.75 | $45.75 | $45.62 | 4,936 |
| 2024-05-28 | $45.95 | $45.95 | $45.85 | $45.86 | $45.74 | 6,958 |
| 2024-05-24 | $45.92 | $45.95 | $45.84 | $45.89 | $45.76 | 4,717 |
| 2024-05-23 | $45.99 | $46.00 | $45.89 | $45.91 | $45.79 | 2,493 |
| 2024-05-22 | $46.13 | $46.13 | $46.00 | $46.00 | $45.87 | 5,370 |
| 2024-05-21 | $46.24 | $46.24 | $46.09 | $46.17 | $46.04 | 8,094 |
| 2024-05-20 | $46.28 | $46.28 | $46.20 | $46.21 | $46.08 | 9,676 |
| 2024-05-17 | $46.36 | $46.36 | $46.27 | $46.27 | $46.14 | 3,524 |
| 2024-05-16 | $46.44 | $46.44 | $46.35 | $46.37 | $46.24 | 3,051 |
| 2024-05-15 | $46.42 | $46.46 | $46.24 | $46.41 | $46.28 | 20,203 |
| 2024-05-14 | $46.37 | $46.40 | $46.34 | $46.34 | $46.21 | 4,184 |
| 2024-05-13 | $46.38 | $46.40 | $46.34 | $46.36 | $46.23 | 2,564 |
| 2024-05-10 | $46.38 | $46.38 | $46.31 | $46.33 | $46.21 | 3,091 |
| 2024-05-09 | $46.39 | $46.40 | $46.35 | $46.37 | $46.25 | 3,298 |
| 2024-05-08 | $46.34 | $46.37 | $46.34 | $46.37 | $46.25 | 3,250 |
| 2024-05-07 | $46.32 | $46.39 | $46.32 | $46.36 | $46.23 | 4,841 |
| 2024-05-06 | $46.21 | $46.29 | $46.21 | $46.22 | $46.09 | 2,629 |
| 2024-05-03 | $46.25 | $46.25 | $46.16 | $46.21 | $46.09 | 4,031 |
| 2024-05-02 | $45.98 | $46.13 | $45.98 | $46.11 | $45.98 | 8,560 |
| 2024-05-01 | $46.05 | $46.07 | $45.97 | $46.05 | $45.92 | 2,904 |
| 2024-04-30 | $46.08 | $46.13 | $46.08 | $46.11 | $45.85 | 1,808 |
| 2024-04-29 | $46.16 | $46.19 | $46.11 | $46.16 | $45.90 | 15,871 |
| 2024-04-26 | $46.16 | $46.16 | $46.09 | $46.12 | $46.12 | 3,383 |
| 2024-04-25 | $46.14 | $46.14 | $46.00 | $46.00 | $46.00 | 10,013 |
| 2024-04-24 | $46.23 | $46.23 | $46.16 | $46.18 | $46.18 | 3,145 |
| 2024-04-23 | $46.20 | $46.28 | $46.20 | $46.22 | $46.22 | 3,351 |
| 2024-04-22 | $46.23 | $46.25 | $46.20 | $46.20 | $46.20 | 4,808 |
| 2024-04-19 | $46.27 | $46.27 | $46.18 | $46.22 | $46.22 | 3,289 |
| 2024-04-18 | $46.19 | $46.19 | $46.12 | $46.17 | $46.17 | 5,479 |
| 2024-04-17 | $46.16 | $46.26 | $46.09 | $46.25 | $46.25 | 3,271 |
| 2024-04-16 | $46.09 | $46.13 | $46.07 | $46.11 | $46.11 | 3,814 |
| 2024-04-15 | $46.17 | $46.17 | $46.09 | $46.11 | $46.11 | 9,791 |
| 2024-04-12 | $46.17 | $46.26 | $46.17 | $46.19 | $46.19 | 5,123 |
| 2024-04-11 | $46.02 | $46.09 | $46.00 | $46.08 | $46.08 | 4,814 |
| 2024-04-10 | $46.08 | $46.08 | $45.99 | $46.01 | $46.01 | 15,816 |
| 2024-04-09 | $46.26 | $46.30 | $46.24 | $46.26 | $46.26 | 9,487 |
| 2024-04-08 | $46.22 | $46.24 | $46.19 | $46.21 | $46.21 | 1,271 |
| 2024-04-05 | $46.24 | $46.25 | $46.17 | $46.19 | $46.19 | 3,527 |
| 2024-04-04 | $46.23 | $46.28 | $46.20 | $46.28 | $46.28 | 3,602 |
| 2024-04-03 | $46.08 | $46.23 | $46.08 | $46.17 | $46.17 | 4,266 |
| 2024-04-02 | $46.27 | $46.32 | $46.21 | $46.22 | $46.22 | 18,421 |
| 2024-04-01 | $46.53 | $46.53 | $46.32 | $46.36 | $46.36 | 10,159 |
| 2024-03-28 | $46.55 | $46.64 | $46.55 | $46.57 | $46.46 | 6,757 |
| 2024-03-27 | $46.53 | $46.64 | $46.53 | $46.64 | $46.53 | 11,683 |
| 2024-03-26 | $46.61 | $46.61 | $46.52 | $46.57 | $46.46 | 3,784 |
| 2024-03-25 | $46.59 | $46.62 | $46.59 | $46.61 | $46.50 | 3,549 |
| 2024-03-22 | $46.68 | $46.68 | $46.57 | $46.63 | $46.52 | 7,932 |
| 2024-03-21 | $46.63 | $46.64 | $46.57 | $46.60 | $46.49 | 8,062 |
| 2024-03-20 | $46.64 | $46.67 | $46.58 | $46.60 | $46.49 | 3,143 |
| 2024-03-19 | $46.65 | $46.65 | $46.59 | $46.61 | $46.50 | 2,362 |
| 2024-03-18 | $46.66 | $46.66 | $46.57 | $46.60 | $46.48 | 5,888 |
| 2024-03-15 | $46.67 | $46.67 | $46.60 | $46.60 | $46.49 | 1,448 |
| 2024-03-14 | $46.71 | $46.71 | $46.60 | $46.60 | $46.49 | 4,316 |
| 2024-03-13 | $46.72 | $46.72 | $46.68 | $46.68 | $46.57 | 807 |
| 2024-03-12 | $46.65 | $46.69 | $46.63 | $46.65 | $46.54 | 3,662 |
| 2024-03-11 | $46.66 | $46.75 | $46.66 | $46.72 | $46.61 | 5,681 |
| 2024-03-08 | $46.67 | $46.70 | $46.62 | $46.66 | $46.55 | 3,262 |
| 2024-03-07 | $46.73 | $46.73 | $46.62 | $46.67 | $46.56 | 6,670 |
| 2024-03-06 | $46.48 | $46.59 | $46.48 | $46.50 | $46.50 | 5,482 |
| 2024-03-05 | $46.55 | $46.57 | $46.49 | $46.55 | $46.55 | 2,504 |
| 2024-03-04 | $46.44 | $46.49 | $46.44 | $46.45 | $46.45 | 4,560 |
| 2024-03-01 | $46.47 | $46.55 | $46.47 | $46.52 | $46.52 | 1,347 |
| 2024-02-29 | $46.64 | $46.67 | $46.62 | $46.66 | $46.54 | 6,924 |
| 2024-02-28 | $46.72 | $46.74 | $46.53 | $46.74 | $46.61 | 61,783 |
| 2024-02-27 | $46.64 | $46.71 | $46.61 | $46.64 | $46.52 | 4,521 |
| 2024-02-26 | $46.68 | $46.72 | $46.56 | $46.72 | $46.59 | 24,424 |
| 2024-02-23 | $46.65 | $46.68 | $46.61 | $46.63 | $46.50 | 5,978 |
| 2024-02-22 | $46.60 | $46.65 | $46.52 | $46.55 | $46.43 | 43,857 |
| 2024-02-21 | $46.64 | $46.66 | $46.59 | $46.59 | $46.47 | 2,362 |
| 2024-02-20 | $46.64 | $46.64 | $46.55 | $46.58 | $46.45 | 4,838 |
| 2024-02-16 | $46.57 | $46.59 | $46.52 | $46.58 | $46.46 | 5,314 |
| 2024-02-15 | $46.64 | $46.64 | $46.48 | $46.57 | $46.45 | 4,196 |
| 2024-02-14 | $46.46 | $46.59 | $46.46 | $46.55 | $46.42 | 4,147 |
| 2024-02-13 | $46.48 | $46.48 | $46.41 | $46.44 | $46.32 | 3,284 |
| 2024-02-12 | $46.61 | $46.64 | $46.57 | $46.63 | $46.50 | 3,272 |
| 2024-02-09 | $46.56 | $46.57 | $46.53 | $46.53 | $46.41 | 1,341 |
| 2024-02-08 | $46.56 | $46.57 | $46.48 | $46.55 | $46.43 | 2,824 |
| 2024-02-07 | $46.55 | $46.57 | $46.47 | $46.50 | $46.38 | 2,868 |
| 2024-02-06 | $46.49 | $46.59 | $46.49 | $46.51 | $46.39 | 8,390 |
| 2024-02-05 | $46.52 | $46.55 | $46.45 | $46.47 | $46.35 | 17,890 |
| 2024-02-02 | $46.63 | $46.64 | $46.59 | $46.62 | $46.49 | 1,864 |
| 2024-02-01 | $46.78 | $46.83 | $46.75 | $46.79 | $46.66 | 14,836 |
| 2024-01-31 | $46.66 | $46.80 | $46.66 | $46.80 | $46.54 | 1,810 |
| 2024-01-30 | $46.66 | $46.72 | $46.63 | $46.66 | $46.40 | 9,848 |
| 2024-01-29 | $46.67 | $46.75 | $46.64 | $46.73 | $46.47 | 4,118 |
| 2024-01-26 | $46.57 | $46.60 | $46.55 | $46.59 | $46.34 | 17,068 |
| 2024-01-25 | $46.62 | $46.63 | $46.57 | $46.63 | $46.38 | 7,001 |
| 2024-01-24 | $46.61 | $46.61 | $46.48 | $46.54 | $46.29 | 10,346 |
| 2024-01-23 | $46.55 | $46.60 | $46.54 | $46.55 | $46.30 | 6,941 |
| 2024-01-22 | $46.62 | $46.65 | $46.60 | $46.65 | $46.40 | 6,481 |
| 2024-01-19 | $46.66 | $46.66 | $46.53 | $46.56 | $46.31 | 3,785 |
| 2024-01-18 | $46.70 | $46.73 | $46.64 | $46.67 | $46.42 | 7,554 |
| 2024-01-17 | $46.79 | $46.81 | $46.70 | $46.73 | $46.47 | 7,323 |
| 2024-01-16 | $46.91 | $46.91 | $46.81 | $46.83 | $46.57 | 14,497 |
| 2024-01-12 | $46.92 | $46.92 | $46.86 | $46.88 | $46.62 | 4,706 |
| 2024-01-11 | $46.84 | $46.90 | $46.74 | $46.90 | $46.65 | 16,472 |
| 2024-01-10 | $46.88 | $46.88 | $46.71 | $46.77 | $46.52 | 10,866 |
| 2024-01-09 | $46.94 | $46.94 | $46.87 | $46.88 | $46.62 | 3,296 |
| 2024-01-08 | $46.83 | $46.93 | $46.83 | $46.92 | $46.67 | 3,077 |
| 2024-01-05 | $46.89 | $46.89 | $46.78 | $46.79 | $46.54 | 9,149 |
| 2024-01-04 | $46.80 | $46.85 | $46.80 | $46.83 | $46.58 | 7,963 |
| 2024-01-03 | $46.80 | $46.92 | $46.79 | $46.92 | $46.66 | 5,540 |
| 2024-01-02 | $46.90 | $46.93 | $46.81 | $46.83 | $46.57 | 13,211 |
| 2023-12-29 | $46.93 | $46.94 | $46.88 | $46.88 | $46.63 | 8,650 |
| 2023-12-28 | $46.85 | $46.86 | $46.78 | $46.81 | $46.56 | 18,197 |
| 2023-12-27 | $46.89 | $46.93 | $46.86 | $46.90 | $46.65 | 12,501 |
| 2023-12-26 | $46.80 | $46.81 | $46.77 | $46.81 | $46.56 | 11,036 |
| 2023-12-22 | $46.82 | $46.82 | $46.71 | $46.72 | $46.46 | 26,500 |
| 2023-12-21 | $46.77 | $46.81 | $46.76 | $46.79 | $46.54 | 13,706 |
| 2023-12-20 | $46.77 | $46.83 | $46.75 | $46.83 | $46.58 | 3,843 |
| 2023-12-19 | $46.77 | $46.77 | $46.71 | $46.72 | $46.47 | 23,083 |
| 2023-12-18 | $46.60 | $46.70 | $46.60 | $46.70 | $46.44 | 2,254 |
| 2023-12-15 | $46.77 | $46.79 | $46.62 | $46.62 | $46.26 | 19,948 |
| 2023-12-14 | $46.63 | $46.69 | $46.63 | $46.65 | $46.29 | 16,026 |
| 2023-12-13 | $46.32 | $46.54 | $46.30 | $46.54 | $46.18 | 8,816 |
| 2023-12-12 | $46.31 | $46.44 | $46.29 | $46.37 | $46.01 | 8,594 |
| 2023-12-11 | $46.28 | $46.38 | $46.25 | $46.33 | $45.97 | 8,594 |
| 2023-12-08 | $46.35 | $46.37 | $46.25 | $46.29 | $45.93 | 16,066 |
| 2023-12-07 | $46.40 | $46.46 | $46.40 | $46.45 | $46.09 | 5,814 |
| 2023-12-06 | $46.38 | $46.45 | $46.36 | $46.44 | $46.08 | 41,625 |
| 2023-12-05 | $46.33 | $46.38 | $46.30 | $46.32 | $45.96 | 14,997 |
| 2023-12-04 | $46.20 | $46.22 | $46.07 | $46.21 | $45.85 | 14,333 |
| 2023-12-01 | $46.14 | $46.27 | $46.09 | $46.26 | $45.91 | 13,558 |
| 2023-11-30 | $46.24 | $46.35 | $46.13 | $46.13 | $45.67 | 5,496 |
| 2023-11-29 | $46.05 | $46.22 | $46.05 | $46.22 | $45.76 | 11,478 |
| 2023-11-28 | $45.86 | $45.89 | $45.74 | $45.88 | $45.43 | 16,378 |
| 2023-11-27 | $45.75 | $45.81 | $45.72 | $45.80 | $45.35 | 9,907 |
| 2023-11-24 | $45.70 | $45.70 | $45.67 | $45.68 | $45.23 | 5,344 |
| 2023-11-22 | $45.82 | $45.82 | $45.69 | $45.72 | $45.27 | 2,668 |
| 2023-11-21 | $45.62 | $45.91 | $45.54 | $45.70 | $45.25 | 203,419 |
| 2023-11-20 | $45.50 | $45.64 | $45.46 | $45.62 | $45.17 | 13,363 |
| 2023-11-17 | $45.44 | $45.45 | $45.25 | $45.44 | $44.99 | 23,558 |
| 2023-11-16 | $45.39 | $45.55 | $45.39 | $45.46 | $45.01 | 158,819 |
| 2023-11-15 | $45.27 | $45.27 | $45.18 | $45.23 | $44.78 | 16,007 |
| 2023-11-14 | $45.30 | $45.34 | $45.23 | $45.26 | $44.82 | 9,172 |
| 2023-11-13 | $44.88 | $45.01 | $44.86 | $44.90 | $44.45 | 15,095 |
| 2023-11-10 | $44.82 | $45.16 | $44.78 | $44.99 | $44.99 | 254,517 |
| 2023-11-09 | $44.91 | $44.91 | $44.71 | $44.76 | $44.76 | 9,746 |
| 2023-11-08 | $44.73 | $44.82 | $44.70 | $44.71 | $44.71 | 14,074 |
| 2023-11-07 | $44.64 | $44.69 | $44.54 | $44.67 | $44.67 | 21,401 |
| 2023-11-06 | $44.26 | $44.44 | $44.26 | $44.44 | $44.44 | 15,391 |
| 2023-11-03 | $44.42 | $44.48 | $44.36 | $44.39 | $44.39 | 24,711 |
| 2023-11-02 | $44.04 | $44.13 | $44.01 | $44.08 | $44.08 | 12,189 |
| 2023-11-01 | $43.52 | $43.77 | $43.52 | $43.75 | $43.75 | 69,262 |
| 2023-10-31 | $43.63 | $43.68 | $43.56 | $43.56 | $43.45 | 4,540 |
| 2023-10-30 | $43.73 | $43.73 | $43.66 | $43.66 | $43.55 | 3,577 |
| 2023-10-27 | $43.73 | $43.77 | $43.69 | $43.72 | $43.72 | 9,015 |
| 2023-10-26 | $43.69 | $43.80 | $43.67 | $43.75 | $43.75 | 12,289 |
| 2023-10-25 | $43.69 | $43.80 | $43.64 | $43.64 | $43.64 | 13,289 |
| 2023-10-24 | $43.77 | $43.79 | $43.77 | $43.79 | $43.79 | 905 |
| 2023-10-23 | $43.74 | $43.82 | $43.72 | $43.76 | $43.76 | 56,119 |
| 2023-10-20 | $43.84 | $43.84 | $43.77 | $43.79 | $43.79 | 27,809 |
| 2023-10-19 | $43.87 | $43.87 | $43.68 | $43.68 | $43.68 | 15,947 |
| 2023-10-18 | $44.03 | $44.03 | $43.85 | $43.97 | $43.97 | 90,525 |
| 2023-10-17 | $44.11 | $44.13 | $43.96 | $44.12 | $44.12 | 13,915 |
| 2023-10-16 | $44.51 | $44.51 | $44.28 | $44.35 | $44.35 | 1,845 |
| 2023-10-13 | $44.59 | $44.60 | $44.54 | $44.55 | $44.55 | 3,433 |
| 2023-10-12 | $44.47 | $44.54 | $44.40 | $44.43 | $44.43 | 4,789 |
| 2023-10-11 | $44.45 | $44.61 | $44.45 | $44.49 | $44.49 | 11,264 |
| 2023-10-10 | $44.07 | $44.20 | $44.07 | $44.19 | $44.19 | 2,187 |
| 2023-10-09 | $43.96 | $44.10 | $43.96 | $44.07 | $44.07 | 11,762 |
| 2023-10-06 | $43.75 | $43.89 | $43.75 | $43.79 | $43.79 | 3,442 |
| 2023-10-05 | $44.06 | $44.12 | $44.06 | $44.09 | $44.09 | 7,535 |
| 2023-10-04 | $43.97 | $44.08 | $43.89 | $43.97 | $43.97 | 24,225 |
| 2023-10-03 | $44.09 | $44.09 | $43.91 | $43.96 | $43.96 | 13,275 |
| 2023-10-02 | $44.13 | $44.18 | $44.08 | $44.14 | $44.14 | 14,111 |
| 2023-09-29 | $44.45 | $44.45 | $44.36 | $44.39 | $44.29 | 8,807 |
| 2023-09-28 | $44.40 | $44.43 | $44.33 | $44.33 | $44.23 | 6,388 |
| 2023-09-27 | $44.67 | $44.67 | $44.54 | $44.54 | $44.44 | 12,254 |
| 2023-09-26 | $44.65 | $44.65 | $44.60 | $44.63 | $44.53 | 4,260 |
| 2023-09-25 | $44.85 | $44.85 | $44.72 | $44.77 | $44.67 | 16,442 |
| 2023-09-22 | $45.06 | $45.06 | $45.02 | $45.02 | $45.02 | 8,941 |
| 2023-09-21 | $45.09 | $45.09 | $45.06 | $45.08 | $45.08 | 3,141 |
| 2023-09-20 | $45.38 | $45.45 | $45.34 | $45.34 | $45.34 | 215,397 |
| 2023-09-19 | $45.41 | $45.49 | $45.33 | $45.36 | $45.36 | 11,908 |
| 2023-09-18 | $45.44 | $45.48 | $45.39 | $45.42 | $45.42 | 2,388 |
| 2023-09-15 | $45.41 | $45.43 | $45.35 | $45.40 | $45.40 | 4,920 |
| 2023-09-14 | $45.40 | $45.43 | $45.40 | $45.40 | $45.40 | 1,235 |
| 2023-09-13 | $45.52 | $45.58 | $45.52 | $45.55 | $45.55 | 10,070 |
| 2023-09-12 | $45.51 | $45.51 | $45.42 | $45.49 | $45.49 | 2,294 |
| 2023-09-11 | $45.47 | $45.52 | $45.47 | $45.50 | $45.50 | 3,292 |
| 2023-09-08 | $45.52 | $45.55 | $45.46 | $45.53 | $45.53 | 3,454 |
| 2023-09-07 | $45.50 | $45.50 | $45.47 | $45.47 | $45.47 | 2,757 |
| 2023-09-06 | $45.52 | $45.53 | $45.47 | $45.53 | $45.53 | 2,561 |
| 2023-09-05 | $45.52 | $45.55 | $45.52 | $45.52 | $45.52 | 3,793 |
| 2023-09-01 | $45.56 | $45.58 | $45.54 | $45.55 | $45.55 | 2,810 |
| 2023-08-31 | $45.70 | $45.73 | $45.68 | $45.69 | $45.59 | 1,688 |
| 2023-08-30 | $45.66 | $45.66 | $45.62 | $45.63 | $45.53 | 1,586 |
| 2023-08-29 | $45.62 | $45.73 | $45.59 | $45.69 | $45.60 | 10,205 |
| 2023-08-28 | $45.55 | $45.61 | $45.55 | $45.61 | $45.51 | 7,327 |
| 2023-08-25 | $45.54 | $45.56 | $45.54 | $45.54 | $45.44 | 4,324 |
| 2023-08-24 | $45.57 | $45.57 | $45.52 | $45.52 | $45.42 | 1,533 |
| 2023-08-23 | $45.52 | $45.65 | $45.52 | $45.61 | $45.51 | 11,376 |
| 2023-08-22 | $45.48 | $45.53 | $45.47 | $45.50 | $45.40 | 13,935 |
| 2023-08-21 | $45.46 | $45.50 | $45.46 | $45.50 | $45.40 | 22,673 |
| 2023-08-18 | $45.68 | $45.72 | $45.66 | $45.66 | $45.56 | 8,111 |
| 2023-08-17 | $45.74 | $45.76 | $45.68 | $45.69 | $45.59 | 28,459 |
| 2023-08-16 | $45.90 | $45.90 | $45.79 | $45.80 | $45.70 | 3,857 |
| 2023-08-15 | $45.88 | $45.92 | $45.86 | $45.87 | $45.77 | 2,987 |
| 2023-08-14 | $45.88 | $45.91 | $45.88 | $45.91 | $45.81 | 2,612 |
| 2023-08-11 | $45.78 | $45.86 | $45.78 | $45.84 | $45.74 | 3,069 |
| 2023-08-10 | $45.97 | $45.97 | $45.90 | $45.90 | $45.80 | 2,489 |
| 2023-08-09 | $45.90 | $45.95 | $45.90 | $45.93 | $45.83 | 2,190 |
| 2023-08-08 | $45.81 | $45.86 | $45.80 | $45.84 | $45.74 | 5,339 |
| 2023-08-07 | $45.79 | $45.81 | $45.76 | $45.78 | $45.68 | 8,979 |
| 2023-08-04 | $45.79 | $45.88 | $45.79 | $45.88 | $45.88 | 17,165 |
| 2023-08-03 | $45.76 | $45.76 | $45.71 | $45.71 | $45.71 | 43,931 |
| 2023-08-02 | $46.02 | $46.02 | $45.90 | $45.94 | $45.94 | 10,363 |
| 2023-08-01 | $46.09 | $46.12 | $46.08 | $46.08 | $46.08 | 9,550 |
| 2023-07-31 | $46.32 | $46.32 | $46.23 | $46.23 | $46.13 | 13,549 |
| 2023-07-28 | $46.36 | $46.36 | $46.32 | $46.32 | $46.23 | 3,245 |
| 2023-07-27 | $46.36 | $46.37 | $46.32 | $46.33 | $46.24 | 6,472 |
| 2023-07-26 | $46.43 | $46.47 | $46.43 | $46.46 | $46.37 | 10,267 |
| 2023-07-25 | $46.26 | $46.45 | $46.22 | $46.42 | $46.33 | 15,032 |
| 2023-07-24 | $46.38 | $46.38 | $46.32 | $46.35 | $46.26 | 8,876 |
| 2023-07-21 | $46.33 | $46.35 | $46.29 | $46.33 | $46.23 | 3,947 |
| 2023-07-20 | $46.24 | $46.30 | $46.24 | $46.30 | $46.21 | 1,350 |
| 2023-07-19 | $46.35 | $46.38 | $46.26 | $46.37 | $46.28 | 16,584 |
| 2023-07-18 | $46.25 | $46.25 | $46.23 | $46.23 | $46.14 | 3,630 |
| 2023-07-17 | $46.16 | $46.22 | $46.14 | $46.18 | $46.08 | 3,788 |
| 2023-07-14 | $46.14 | $46.18 | $46.13 | $46.14 | $46.05 | 6,626 |
| 2023-07-13 | $46.13 | $46.23 | $46.13 | $46.21 | $46.11 | 3,333 |
| 2023-07-12 | $46.05 | $46.13 | $46.05 | $46.05 | $45.96 | 4,485 |
| 2023-07-11 | $45.95 | $45.98 | $45.91 | $45.93 | $45.84 | 6,718 |
| 2023-07-10 | $45.93 | $45.96 | $45.93 | $45.93 | $45.84 | 3,135 |
| 2023-07-07 | $45.95 | $45.99 | $45.93 | $45.94 | $45.85 | 10,220 |
| 2023-07-06 | $45.90 | $45.96 | $45.88 | $45.96 | $45.87 | 8,418 |
| 2023-07-05 | $46.06 | $46.08 | $46.01 | $46.05 | $46.05 | 6,148 |
| 2023-07-03 | $46.05 | $46.05 | $46.03 | $46.03 | $46.03 | 964 |
| 2023-06-30 | $46.11 | $46.16 | $46.10 | $46.14 | $46.04 | 10,044 |
| 2023-06-29 | $46.09 | $46.10 | $46.06 | $46.06 | $45.96 | 6,746 |
| 2023-06-28 | $46.24 | $46.27 | $46.19 | $46.24 | $46.13 | 9,142 |
| 2023-06-27 | $46.23 | $46.23 | $46.12 | $46.17 | $46.07 | 8,663 |
| 2023-06-26 | $46.14 | $46.21 | $46.14 | $46.18 | $46.08 | 3,180 |
| 2023-06-23 | $46.22 | $46.24 | $46.20 | $46.24 | $46.14 | 2,701 |
| 2023-06-22 | $46.12 | $46.12 | $46.07 | $46.07 | $45.97 | 1,608 |
| 2023-06-21 | $46.13 | $46.19 | $46.13 | $46.19 | $46.09 | 3,630 |
| 2023-06-20 | $46.11 | $46.20 | $46.11 | $46.18 | $46.08 | 8,452 |
| 2023-06-16 | $46.10 | $46.14 | $46.10 | $46.12 | $46.02 | 1,729 |
| 2023-06-15 | $46.14 | $46.14 | $46.09 | $46.11 | $46.00 | 5,865 |
| 2023-06-14 | $46.01 | $46.05 | $45.94 | $46.01 | $45.91 | 18,598 |
| 2023-06-13 | $46.04 | $46.04 | $45.94 | $45.94 | $45.84 | 890 |
| 2023-06-12 | $45.94 | $45.99 | $45.92 | $45.98 | $45.88 | 2,564 |
| 2023-06-09 | $45.97 | $45.97 | $45.96 | $45.96 | $45.86 | 223 |
| 2023-06-08 | $45.99 | $46.02 | $45.98 | $46.01 | $45.91 | 1,228 |
| 2023-06-07 | $46.06 | $46.06 | $45.95 | $45.95 | $45.85 | 3,235 |
| 2023-06-06 | $45.94 | $46.02 | $45.94 | $46.00 | $45.89 | 3,995 |
| 2023-06-05 | $45.88 | $45.94 | $45.88 | $45.94 | $45.84 | 541 |
| 2023-06-02 | $45.85 | $45.85 | $45.80 | $45.81 | $45.71 | 3,604 |
| 2023-06-01 | $45.95 | $45.95 | $45.92 | $45.93 | $45.83 | 3,927 |
| 2023-05-31 | $45.90 | $45.99 | $45.90 | $45.97 | $45.76 | 25,266 |
| 2023-05-30 | $45.74 | $45.89 | $45.74 | $45.84 | $45.64 | 4,413 |
| 2023-05-26 | $45.68 | $45.72 | $45.65 | $45.70 | $45.49 | 4,505 |
| 2023-05-25 | $45.56 | $45.64 | $45.55 | $45.60 | $45.40 | 26,382 |
| 2023-05-24 | $45.59 | $45.61 | $45.51 | $45.54 | $45.33 | 2,548 |
| 2023-05-23 | $45.73 | $45.77 | $45.64 | $45.64 | $45.44 | 1,896 |
| 2023-05-22 | $45.75 | $45.78 | $45.73 | $45.75 | $45.55 | 9,603 |
| 2023-05-19 | $45.88 | $45.88 | $45.76 | $45.78 | $45.57 | 7,540 |
| 2023-05-18 | $46.06 | $46.06 | $45.93 | $45.97 | $45.76 | 3,722 |
| 2023-05-17 | $46.23 | $46.23 | $46.22 | $46.22 | $46.02 | 5,359 |
| 2023-05-16 | $46.25 | $46.27 | $46.25 | $46.26 | $46.05 | 428 |
| 2023-05-15 | $46.33 | $46.39 | $46.31 | $46.32 | $46.11 | 14,510 |
| 2023-05-12 | $46.40 | $46.40 | $46.35 | $46.35 | $46.35 | 4,110 |
| 2023-05-11 | $46.47 | $46.47 | $46.42 | $46.42 | $46.42 | 431 |
| 2023-05-10 | $46.46 | $46.50 | $46.40 | $46.44 | $46.44 | 8,875 |
| 2023-05-09 | $46.42 | $46.42 | $46.38 | $46.38 | $46.38 | 906 |
| 2023-05-08 | $46.35 | $46.37 | $46.35 | $46.37 | $46.37 | 1,360 |
| 2023-05-05 | $46.40 | $46.44 | $46.38 | $46.42 | $46.42 | 4,333 |
| 2023-05-04 | $46.45 | $46.48 | $46.40 | $46.40 | $46.40 | 5,043 |
| 2023-05-03 | $46.31 | $46.42 | $46.31 | $46.36 | $46.36 | 13,702 |
| 2023-05-02 | $46.21 | $46.36 | $46.16 | $46.32 | $46.32 | 11,390 |
| 2023-05-01 | $46.28 | $46.28 | $46.12 | $46.15 | $46.15 | 11,524 |
| 2023-04-28 | $46.35 | $46.41 | $46.34 | $46.39 | $46.30 | 18,744 |
| 2023-04-27 | $46.33 | $46.33 | $46.25 | $46.25 | $46.16 | 4,028 |
| 2023-04-26 | $46.44 | $46.47 | $46.31 | $46.33 | $46.24 | 6,281 |
| 2023-04-25 | $46.45 | $46.51 | $46.40 | $46.45 | $46.36 | 2,958 |
| 2023-04-24 | $46.29 | $46.34 | $46.28 | $46.32 | $46.22 | 8,887 |
| 2023-04-21 | $46.26 | $46.26 | $46.16 | $46.21 | $46.12 | 4,623 |
| 2023-04-20 | $46.31 | $46.31 | $46.27 | $46.27 | $46.18 | 3,160 |
| 2023-04-19 | $46.25 | $46.28 | $46.23 | $46.26 | $46.17 | 5,837 |
| 2023-04-18 | $46.46 | $46.47 | $46.37 | $46.39 | $46.30 | 7,602 |
| 2023-04-17 | $46.65 | $46.65 | $46.65 | $46.65 | $46.56 | 401 |
| 2023-04-14 | $46.77 | $46.77 | $46.68 | $46.69 | $46.60 | 12,463 |
| 2023-04-13 | $46.87 | $46.92 | $46.79 | $46.80 | $46.70 | 11,168 |
| 2023-04-12 | $46.85 | $46.87 | $46.82 | $46.87 | $46.77 | 9,512 |
| 2023-04-11 | $46.72 | $46.78 | $46.70 | $46.78 | $46.69 | 2,102 |
| 2023-04-10 | $46.74 | $46.75 | $46.69 | $46.71 | $46.61 | 7,748 |
| 2023-04-06 | $46.72 | $46.76 | $46.69 | $46.72 | $46.63 | 5,614 |
| 2023-04-05 | $46.80 | $46.80 | $46.70 | $46.70 | $46.61 | 8,856 |
| 2023-04-04 | $46.53 | $46.64 | $46.52 | $46.62 | $46.52 | 20,795 |
| 2023-04-03 | $46.48 | $46.53 | $46.47 | $46.51 | $46.41 | 4,165 |
| 2023-03-31 | $46.47 | $46.59 | $46.47 | $46.59 | $46.40 | 14,821 |
| 2023-03-30 | $46.45 | $46.54 | $46.44 | $46.53 | $46.34 | 8,664 |
| 2023-03-29 | $46.45 | $46.45 | $46.44 | $46.44 | $46.25 | 4,238 |
| 2023-03-28 | $46.37 | $46.43 | $46.37 | $46.39 | $46.20 | 6,970 |
| 2023-03-27 | $46.38 | $46.38 | $46.24 | $46.33 | $46.13 | 16,615 |
| 2023-03-24 | $46.41 | $46.44 | $46.37 | $46.41 | $46.22 | 5,799 |
| 2023-03-23 | $46.37 | $46.40 | $46.34 | $46.35 | $46.16 | 15,397 |
| 2023-03-22 | $46.22 | $46.35 | $46.22 | $46.35 | $46.16 | 5,030 |
| 2023-03-21 | $46.14 | $46.14 | $46.08 | $46.10 | $45.91 | 5,785 |
| 2023-03-20 | $46.34 | $46.35 | $46.18 | $46.19 | $46.00 | 15,145 |
| 2023-03-17 | $46.37 | $46.44 | $46.37 | $46.41 | $46.22 | 7,452 |
| 2023-03-16 | $46.35 | $46.37 | $46.16 | $46.20 | $46.01 | 3,557 |
| 2023-03-15 | $46.32 | $46.41 | $46.26 | $46.30 | $46.10 | 38,319 |
| 2023-03-14 | $45.98 | $46.10 | $45.98 | $46.02 | $45.83 | 3,757 |
| 2023-03-13 | $46.18 | $46.24 | $46.08 | $46.09 | $45.90 | 23,535 |
| 2023-03-10 | $46.06 | $46.07 | $45.96 | $45.96 | $45.77 | 3,311 |
| 2023-03-09 | $45.70 | $45.79 | $45.68 | $45.77 | $45.58 | 4,863 |
| 2023-03-08 | $45.66 | $45.68 | $45.57 | $45.61 | $45.42 | 38,123 |
| 2023-03-07 | $45.58 | $45.67 | $45.57 | $45.64 | $45.45 | 1,859 |
| 2023-03-06 | $45.71 | $45.71 | $45.60 | $45.63 | $45.44 | 28,925 |
| 2023-03-03 | $45.64 | $45.64 | $45.59 | $45.63 | $45.63 | 5,314 |
| 2023-03-02 | $45.44 | $45.57 | $45.44 | $45.53 | $45.53 | 6,749 |
| 2023-03-01 | $45.63 | $45.67 | $45.53 | $45.53 | $45.53 | 22,035 |
| 2023-02-28 | $45.78 | $45.79 | $45.75 | $45.78 | $45.69 | 8,703 |
| 2023-02-27 | $45.77 | $45.79 | $45.70 | $45.74 | $45.65 | 35,355 |
| 2023-02-24 | $45.72 | $45.73 | $45.69 | $45.71 | $45.62 | 32,901 |
| 2023-02-23 | $45.80 | $45.86 | $45.80 | $45.86 | $45.77 | 21,999 |
| 2023-02-22 | $45.78 | $45.79 | $45.78 | $45.79 | $45.70 | 29,094 |
| 2023-02-21 | $45.77 | $45.83 | $45.76 | $45.76 | $45.67 | 18,524 |
| 2023-02-17 | $46.03 | $46.03 | $45.94 | $45.96 | $45.87 | 31,767 |
| 2023-02-16 | $46.17 | $46.17 | $46.11 | $46.11 | $46.02 | 17,235 |
| 2023-02-15 | $46.46 | $46.46 | $46.31 | $46.35 | $46.26 | 43,317 |
| 2023-02-14 | $46.51 | $46.54 | $46.51 | $46.53 | $46.44 | 1,280 |
| 2023-02-13 | $46.66 | $46.68 | $46.61 | $46.64 | $46.55 | 8,942 |
| 2023-02-10 | $46.67 | $46.67 | $46.61 | $46.61 | $46.52 | 10,763 |
| 2023-02-09 | $46.70 | $46.75 | $46.62 | $46.66 | $46.57 | 10,053 |
| 2023-02-08 | $46.65 | $46.69 | $46.65 | $46.66 | $46.57 | 6,636 |
| 2023-02-07 | $46.66 | $46.69 | $46.65 | $46.67 | $46.67 | 48,839 |
| 2023-02-06 | $46.72 | $46.74 | $46.68 | $46.71 | $46.71 | 40,717 |
| 2023-02-03 | $46.85 | $46.86 | $46.83 | $46.83 | $46.83 | 2,846 |
| 2023-02-02 | $47.04 | $47.04 | $46.96 | $46.98 | $46.98 | 11,329 |
| 2023-02-01 | $46.85 | $46.98 | $46.85 | $46.98 | $46.98 | 15,209 |
| 2023-01-31 | $46.87 | $46.91 | $46.84 | $46.89 | $46.80 | 22,013 |
| 2023-01-30 | $46.82 | $46.85 | $46.77 | $46.83 | $46.74 | 14,240 |
| 2023-01-27 | $46.80 | $46.85 | $46.78 | $46.83 | $46.74 | 4,816 |
| 2023-01-26 | $46.90 | $46.93 | $46.84 | $46.88 | $46.88 | 38,415 |
| 2023-01-25 | $46.88 | $46.97 | $46.84 | $46.91 | $46.91 | 39,699 |
| 2023-01-24 | $46.85 | $46.88 | $46.80 | $46.88 | $46.88 | 40,549 |
| 2023-01-23 | $46.89 | $46.89 | $46.85 | $46.85 | $46.85 | 12,166 |
| 2023-01-20 | $46.91 | $46.93 | $46.87 | $46.88 | $46.88 | 5,876 |
| 2023-01-19 | $46.95 | $46.97 | $46.91 | $46.91 | $46.91 | 7,871 |
| 2023-01-18 | $46.93 | $46.95 | $46.90 | $46.92 | $46.92 | 6,806 |
| 2023-01-17 | $46.69 | $46.75 | $46.67 | $46.75 | $46.75 | 17,140 |
| 2023-01-13 | $46.69 | $46.70 | $46.63 | $46.63 | $46.63 | 1,998 |
| 2023-01-12 | $46.58 | $46.70 | $46.57 | $46.69 | $46.69 | 35,708 |
| 2023-01-11 | $46.41 | $46.51 | $46.40 | $46.51 | $46.51 | 18,687 |
| 2023-01-10 | $46.36 | $46.40 | $46.32 | $46.39 | $46.39 | 13,204 |
| 2023-01-09 | $46.35 | $46.38 | $46.33 | $46.36 | $46.36 | 3,665 |
| 2023-01-06 | $46.05 | $46.27 | $46.05 | $46.27 | $46.27 | 67,343 |
| 2023-01-05 | $46.01 | $46.09 | $46.01 | $46.05 | $46.05 | 3,686 |
| 2023-01-04 | $46.04 | $46.05 | $45.99 | $46.02 | $46.02 | 11,359 |
| 2023-01-03 | $45.89 | $45.90 | $45.84 | $45.84 | $45.84 | 6,388 |
| 2022-12-30 | $45.73 | $45.79 | $45.73 | $45.73 | $45.73 | 30,548 |
| 2022-12-29 | $45.78 | $45.78 | $45.72 | $45.74 | $45.74 | 71,371 |
| 2022-12-28 | $45.78 | $45.84 | $45.74 | $45.77 | $45.77 | 41,055 |
| 2022-12-27 | $45.74 | $45.76 | $45.73 | $45.74 | $45.74 | 3,149 |
| 2022-12-23 | $45.82 | $45.83 | $45.82 | $45.83 | $45.83 | 14,182 |
| 2022-12-22 | $45.91 | $45.91 | $45.85 | $45.85 | $45.85 | 4,652 |
| 2022-12-21 | $45.92 | $45.92 | $45.85 | $45.86 | $45.86 | 8,807 |
| 2022-12-20 | $46.00 | $46.00 | $45.93 | $45.93 | $45.93 | 7,970 |
| 2022-12-19 | $46.02 | $46.03 | $45.98 | $46.02 | $46.02 | 7,433 |
| 2022-12-16 | $46.11 | $46.12 | $46.10 | $46.10 | $46.10 | 20,206 |
| 2022-12-15 | $46.18 | $46.22 | $46.14 | $46.20 | $46.20 | 22,857 |
| 2022-12-14 | $46.21 | $46.23 | $46.12 | $46.20 | $46.12 | 5,795 |
| 2022-12-13 | $46.24 | $46.25 | $46.20 | $46.20 | $46.12 | 10,999 |
| 2022-12-12 | $46.11 | $46.11 | $46.04 | $46.07 | $45.99 | 6,553 |
| 2022-12-09 | $46.15 | $46.15 | $46.08 | $46.10 | $46.10 | 1,844 |
| 2022-12-08 | $46.18 | $46.20 | $46.11 | $46.16 | $46.16 | 19,859 |
| 2022-12-07 | $46.16 | $46.20 | $46.16 | $46.18 | $46.18 | 35,776 |
| 2022-12-06 | $46.10 | $46.13 | $46.09 | $46.10 | $46.10 | 76,136 |
| 2022-12-05 | $45.98 | $46.04 | $45.98 | $46.04 | $46.04 | 7,749 |
| 2022-12-02 | $45.98 | $46.08 | $45.98 | $46.04 | $46.04 | 2,563 |
| 2022-12-01 | $45.97 | $46.05 | $45.95 | $46.03 | $46.03 | 23,068 |
| 2022-11-30 | $45.79 | $45.98 | $45.78 | $45.98 | $45.91 | 30,246 |
| 2022-11-29 | $45.81 | $45.81 | $45.81 | $45.81 | $45.73 | 35 |
| 2022-11-28 | $45.68 | $45.68 | $45.68 | $45.68 | $45.61 | 4 |
| 2022-11-25 | $45.69 | $45.69 | $45.65 | $45.65 | $45.58 | 542 |
| 2022-11-23 | $45.69 | $45.69 | $45.66 | $45.66 | $45.59 | 3,993 |
| 2022-11-22 | $45.49 | $45.53 | $45.47 | $45.53 | $45.45 | 1,895 |
| 2022-11-21 | $45.42 | $45.42 | $45.40 | $45.40 | $45.40 | 1,067 |
| 2022-11-18 | $45.45 | $45.45 | $45.31 | $45.36 | $45.36 | 12,535 |
| 2022-11-17 | $45.26 | $45.40 | $45.26 | $45.37 | $45.37 | 4,744 |
| 2022-11-16 | $45.07 | $45.25 | $45.06 | $45.23 | $45.23 | 41,645 |
| 2022-11-15 | $44.87 | $44.92 | $44.87 | $44.91 | $44.91 | 2,772 |
| 2022-11-14 | $44.87 | $44.87 | $44.72 | $44.72 | $44.72 | 9,851 |
| 2022-11-11 | $44.78 | $44.83 | $44.77 | $44.78 | $44.78 | 35,059 |
| 2022-11-10 | $44.54 | $44.73 | $44.53 | $44.73 | $44.73 | 12,359 |
| 2022-11-09 | $44.13 | $44.15 | $44.11 | $44.15 | $44.15 | 1,357 |
| 2022-11-08 | $44.05 | $44.09 | $44.05 | $44.09 | $44.09 | 3,837 |
| 2022-11-07 | $43.93 | $43.98 | $43.91 | $43.93 | $43.93 | 31,375 |
| 2022-11-04 | $43.99 | $43.99 | $43.94 | $43.94 | $43.94 | 1,187 |
| 2022-11-03 | $43.91 | $43.96 | $43.91 | $43.93 | $43.93 | 2,258 |
| 2022-11-02 | $44.00 | $44.14 | $43.99 | $44.01 | $44.01 | 17,171 |
| 2022-11-01 | $43.94 | $43.94 | $43.87 | $43.92 | $43.92 | 593 |
| 2022-10-31 | $43.89 | $43.89 | $43.80 | $43.81 | $43.75 | 3,549 |
| 2022-10-28 | $43.80 | $43.82 | $43.79 | $43.80 | $43.74 | 4,509 |
| 2022-10-27 | $43.88 | $43.92 | $43.84 | $43.85 | $43.79 | 14,149 |
| 2022-10-26 | $43.86 | $43.90 | $43.85 | $43.85 | $43.79 | 20,293 |
| 2022-10-25 | $43.96 | $43.96 | $43.77 | $43.78 | $43.72 | 12,460 |
| 2022-10-24 | $43.97 | $44.02 | $43.84 | $43.84 | $43.78 | 15,335 |
| 2022-10-21 | $44.14 | $44.14 | $44.04 | $44.04 | $43.98 | 1,107 |
| 2022-10-20 | $44.42 | $44.43 | $44.29 | $44.29 | $44.23 | 5,528 |
| 2022-10-19 | $44.47 | $44.47 | $44.39 | $44.39 | $44.34 | 298 |
| 2022-10-18 | $44.57 | $44.57 | $44.50 | $44.51 | $44.46 | 1,739 |
| 2022-10-17 | $44.56 | $44.56 | $44.45 | $44.45 | $44.39 | 12,439 |
| 2022-10-14 | $44.45 | $44.45 | $44.43 | $44.43 | $44.37 | 535 |
| 2022-10-13 | $44.26 | $44.46 | $44.26 | $44.46 | $44.40 | 3,773 |
| 2022-10-12 | $44.63 | $44.63 | $44.59 | $44.60 | $44.54 | 2,790 |
| 2022-10-11 | $44.50 | $44.58 | $44.50 | $44.52 | $44.47 | 383 |
| 2022-10-10 | $44.37 | $44.46 | $44.37 | $44.46 | $44.40 | 540 |
| 2022-10-07 | $44.50 | $44.50 | $44.47 | $44.47 | $44.41 | 5,589 |
| 2022-10-06 | $44.43 | $44.49 | $44.43 | $44.49 | $44.43 | 1,243 |
| 2022-10-05 | $44.46 | $44.46 | $44.46 | $44.46 | $44.40 | 162 |
| 2022-10-04 | $44.52 | $44.52 | $44.44 | $44.48 | $44.42 | 18,497 |
| 2022-10-03 | $44.21 | $44.30 | $44.21 | $44.22 | $44.17 | 37,248 |
| 2022-09-30 | $44.15 | $44.15 | $44.02 | $44.02 | $43.91 | 18,631 |
| 2022-09-29 | $44.17 | $44.17 | $44.13 | $44.13 | $44.02 | 23,561 |
| 2022-09-28 | $44.15 | $44.21 | $44.14 | $44.17 | $44.05 | 9,537 |
| 2022-09-27 | $44.17 | $44.17 | $44.10 | $44.13 | $44.01 | 22,891 |
| 2022-09-26 | $44.43 | $44.43 | $44.25 | $44.25 | $44.13 | 19,405 |
| 2022-09-23 | $44.62 | $44.63 | $44.51 | $44.53 | $44.53 | 8,014 |
| 2022-09-22 | $44.75 | $44.75 | $44.63 | $44.63 | $44.63 | 9,758 |
| 2022-09-21 | $44.83 | $44.88 | $44.76 | $44.83 | $44.83 | 23,225 |
| 2022-09-20 | $44.92 | $44.92 | $44.84 | $44.84 | $44.84 | 751 |
| 2022-09-19 | $45.02 | $45.09 | $45.02 | $45.06 | $45.06 | 3,617 |
| 2022-09-16 | $45.18 | $45.18 | $45.13 | $45.15 | $45.15 | 2,957 |
| 2022-09-15 | $45.19 | $45.19 | $45.13 | $45.13 | $45.13 | 1,785 |
| 2022-09-14 | $45.22 | $45.22 | $45.15 | $45.19 | $45.19 | 35,417 |
| 2022-09-13 | $45.33 | $45.34 | $45.26 | $45.26 | $45.26 | 5,280 |
| 2022-09-12 | $45.45 | $45.50 | $45.45 | $45.45 | $45.45 | 9,043 |
| 2022-09-09 | $45.32 | $45.41 | $45.32 | $45.39 | $45.39 | 6,700 |
| 2022-09-08 | $45.34 | $45.38 | $45.31 | $45.34 | $45.34 | 16,027 |
| 2022-09-07 | $45.40 | $45.41 | $45.38 | $45.39 | $45.39 | 19,897 |
| 2022-09-06 | $45.42 | $45.42 | $45.38 | $45.39 | $45.39 | 4,639 |
| 2022-09-02 | $45.57 | $45.59 | $45.48 | $45.57 | $45.57 | 14,873 |
| 2022-09-01 | $45.45 | $45.53 | $45.39 | $45.45 | $45.45 | 35,576 |
| 2022-08-31 | $45.72 | $45.73 | $45.62 | $45.64 | $45.59 | 22,899 |
| 2022-08-30 | $45.71 | $45.71 | $45.65 | $45.69 | $45.64 | 6,203 |
| 2022-08-29 | $45.80 | $45.80 | $45.76 | $45.76 | $45.71 | 3,756 |
| 2022-08-26 | $45.88 | $45.93 | $45.83 | $45.83 | $45.78 | 31,806 |
| 2022-08-25 | $45.95 | $45.98 | $45.94 | $45.94 | $45.90 | 4,681 |
| 2022-08-24 | $46.02 | $46.02 | $45.91 | $45.94 | $45.89 | 4,916 |
| 2022-08-23 | $46.07 | $46.12 | $45.98 | $46.01 | $45.96 | 3,305 |
| 2022-08-22 | $46.07 | $46.09 | $46.04 | $46.06 | $46.01 | 6,013 |
| 2022-08-19 | $46.15 | $46.18 | $46.15 | $46.17 | $46.12 | 10,145 |
| 2022-08-18 | $46.36 | $46.38 | $46.29 | $46.34 | $46.28 | 8,843 |
| 2022-08-17 | $46.36 | $46.36 | $46.36 | $46.36 | $46.31 | 1,594 |
| 2022-08-16 | $46.66 | $46.67 | $46.61 | $46.61 | $46.56 | 670 |
| 2022-08-15 | $46.70 | $46.73 | $46.69 | $46.69 | $46.64 | 3,865 |
| 2022-08-12 | $46.69 | $46.69 | $46.69 | $46.69 | $46.64 | 39 |
| 2022-08-11 | $46.61 | $46.61 | $46.57 | $46.57 | $46.52 | 10,174 |
| 2022-08-10 | $46.73 | $46.82 | $46.63 | $46.66 | $46.60 | 24,453 |
| 2022-08-09 | $46.63 | $46.65 | $46.63 | $46.65 | $46.59 | 1,451 |
| 2022-08-08 | $46.68 | $46.71 | $46.67 | $46.70 | $46.65 | 16,077 |
| 2022-08-05 | $46.57 | $46.59 | $46.50 | $46.59 | $46.59 | 27,591 |
| 2022-08-04 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 95 |
| 2022-08-03 | $46.63 | $46.74 | $46.63 | $46.74 | $46.74 | 7,059 |
| 2022-08-02 | $46.76 | $46.76 | $46.64 | $46.65 | $46.65 | 13,359 |
| 2022-08-01 | $46.74 | $46.76 | $46.69 | $46.75 | $46.75 | 2,774 |
| 2022-07-29 | $46.73 | $46.73 | $46.70 | $46.70 | $46.65 | 2,248 |
| 2022-07-28 | $46.53 | $46.67 | $46.52 | $46.64 | $46.60 | 23,823 |
| 2022-07-27 | $46.45 | $46.48 | $46.42 | $46.48 | $46.44 | 22,357 |
| 2022-07-26 | $46.35 | $46.38 | $46.34 | $46.34 | $46.30 | 1,885 |
| 2022-07-25 | $46.25 | $46.32 | $46.22 | $46.27 | $46.23 | 7,685 |
| 2022-07-22 | $46.41 | $46.42 | $46.38 | $46.38 | $46.33 | 11,335 |
| 2022-07-21 | $46.17 | $46.24 | $46.17 | $46.24 | $46.19 | 275 |
| 2022-07-20 | $46.24 | $46.24 | $46.12 | $46.12 | $46.08 | 1,897 |
| 2022-07-19 | $46.10 | $46.10 | $46.08 | $46.08 | $46.03 | 3,247 |
| 2022-07-18 | $46.19 | $46.19 | $46.12 | $46.12 | $46.08 | 3,430 |
| 2022-07-15 | $46.09 | $46.19 | $46.09 | $46.16 | $46.11 | 1,494 |
| 2022-07-14 | $46.03 | $46.13 | $45.98 | $46.13 | $46.09 | 11,447 |
| 2022-07-13 | $46.05 | $46.06 | $46.05 | $46.06 | $46.01 | 277 |
| 2022-07-12 | $46.16 | $46.19 | $46.10 | $46.13 | $46.09 | 11,838 |
| 2022-07-11 | $46.03 | $46.03 | $46.00 | $46.00 | $45.96 | 145 |
| 2022-07-08 | $45.90 | $45.90 | $45.86 | $45.87 | $45.83 | 1,043 |
| 2022-07-07 | $45.94 | $45.94 | $45.89 | $45.89 | $45.84 | 1,420 |
| 2022-07-06 | $46.06 | $46.06 | $45.86 | $45.87 | $45.83 | 13,371 |
| 2022-07-05 | $45.83 | $45.85 | $45.83 | $45.85 | $45.81 | 864 |
| 2022-07-01 | $45.78 | $45.84 | $45.75 | $45.75 | $45.71 | 11,654 |
| 2022-06-30 | $45.70 | $45.70 | $45.66 | $45.66 | $45.57 | 528 |
| 2022-06-29 | $45.47 | $45.51 | $45.42 | $45.51 | $45.42 | 11,177 |
| 2022-06-28 | $45.30 | $45.35 | $45.30 | $45.33 | $45.23 | 4,455 |
| 2022-06-27 | $45.40 | $45.42 | $45.36 | $45.36 | $45.26 | 3,037 |
| 2022-06-24 | $45.43 | $45.45 | $45.42 | $45.42 | $45.32 | 980 |
| 2022-06-23 | $45.38 | $45.38 | $45.37 | $45.37 | $45.27 | 521 |
| 2022-06-22 | $45.37 | $45.37 | $45.28 | $45.28 | $45.19 | 6,435 |
| 2022-06-21 | $45.25 | $45.25 | $45.14 | $45.14 | $45.05 | 1,892 |
| 2022-06-17 | $45.17 | $45.21 | $45.17 | $45.21 | $45.11 | 2,811 |
| 2022-06-16 | $45.11 | $45.20 | $45.09 | $45.18 | $45.09 | 12,416 |
| 2022-06-15 | $45.21 | $45.33 | $45.12 | $45.19 | $45.10 | 31,556 |
| 2022-06-14 | $45.23 | $45.23 | $45.11 | $45.11 | $45.02 | 573 |
| 2022-06-13 | $45.82 | $45.82 | $45.13 | $45.15 | $45.06 | 21,142 |
| 2022-06-10 | $46.00 | $46.00 | $45.88 | $45.88 | $45.79 | 1,691 |
| 2022-06-09 | $46.05 | $46.10 | $46.05 | $46.08 | $45.99 | 1,124 |
| 2022-06-08 | $46.22 | $46.22 | $46.22 | $46.22 | $46.12 | 1,645 |
| 2022-06-07 | $46.38 | $46.38 | $46.23 | $46.26 | $46.17 | 10,140 |
| 2022-06-06 | $46.34 | $46.34 | $46.28 | $46.29 | $46.20 | 8,999 |
| 2022-06-03 | $46.31 | $46.36 | $46.31 | $46.33 | $46.24 | 696 |
| 2022-06-02 | $46.37 | $46.38 | $46.31 | $46.34 | $46.24 | 8,911 |
| 2022-06-01 | $46.36 | $46.36 | $46.20 | $46.27 | $46.17 | 13,917 |
| 2022-05-31 | $46.24 | $46.32 | $46.24 | $46.29 | $46.16 | 13,520 |
| 2022-05-27 | $46.33 | $46.33 | $46.29 | $46.30 | $46.16 | 2,994 |
| 2022-05-26 | $46.11 | $46.12 | $46.09 | $46.09 | $45.96 | 689 |
| 2022-05-25 | $45.81 | $45.85 | $45.81 | $45.82 | $45.69 | 763 |
| 2022-05-24 | $45.48 | $45.52 | $45.48 | $45.49 | $45.36 | 9,223 |
| 2022-05-23 | $45.12 | $45.16 | $45.08 | $45.16 | $45.03 | 23,724 |
| 2022-05-20 | $45.03 | $45.11 | $45.03 | $45.11 | $44.99 | 5,009 |
| 2022-05-19 | $44.92 | $44.92 | $44.92 | $44.92 | $44.79 | 92 |
| 2022-05-18 | $44.87 | $44.88 | $44.79 | $44.79 | $44.66 | 7,837 |
| 2022-05-17 | $44.85 | $44.87 | $44.85 | $44.85 | $44.72 | 1,632 |
| 2022-05-16 | $45.03 | $45.03 | $45.00 | $45.00 | $44.87 | 1,610 |
| 2022-05-13 | $45.02 | $45.02 | $44.99 | $44.99 | $44.86 | 3,692 |
| 2022-05-12 | $45.17 | $45.18 | $45.07 | $45.09 | $44.96 | 14,764 |
| 2022-05-11 | $45.15 | $45.15 | $45.09 | $45.09 | $44.96 | 5,859 |
| 2022-05-10 | $45.29 | $45.29 | $45.13 | $45.13 | $45.01 | 7,142 |
| 2022-05-09 | $45.30 | $45.34 | $45.22 | $45.27 | $45.14 | 42,472 |
| 2022-05-06 | $45.31 | $45.31 | $45.22 | $45.24 | $45.11 | 13,877 |
| 2022-05-05 | $45.37 | $45.43 | $45.22 | $45.41 | $45.28 | 36,133 |
| 2022-05-04 | $45.47 | $45.60 | $45.42 | $45.52 | $45.39 | 64,805 |
| 2022-05-03 | $45.52 | $45.55 | $45.49 | $45.49 | $45.35 | 3,678 |
| 2022-05-02 | $45.50 | $45.52 | $45.45 | $45.48 | $45.35 | 36,291 |
| 2022-04-29 | $45.60 | $45.64 | $45.60 | $45.61 | $45.44 | 5,108 |
| 2022-04-28 | $45.60 | $45.65 | $45.60 | $45.63 | $45.46 | 1,021 |
| 2022-04-27 | $45.71 | $45.71 | $45.65 | $45.69 | $45.52 | 27,533 |
| 2022-04-26 | $45.78 | $45.78 | $45.67 | $45.74 | $45.57 | 65,013 |
| 2022-04-25 | $45.81 | $45.82 | $45.78 | $45.78 | $45.61 | 2,803 |
| 2022-04-22 | $45.83 | $45.83 | $45.71 | $45.77 | $45.60 | 11,245 |
| 2022-04-21 | $45.81 | $45.81 | $45.77 | $45.81 | $45.64 | 42,415 |
| 2022-04-20 | $45.83 | $45.89 | $45.82 | $45.86 | $45.69 | 5,557 |
| 2022-04-19 | $45.94 | $45.94 | $45.78 | $45.78 | $45.61 | 6,648 |
| 2022-04-18 | $46.12 | $46.12 | $46.03 | $46.03 | $45.86 | 29,014 |
| 2022-04-14 | $46.11 | $46.11 | $46.11 | $46.11 | $45.94 | 475 |
| 2022-04-13 | $46.33 | $46.34 | $46.25 | $46.25 | $46.08 | 31,912 |
| 2022-04-12 | $46.35 | $46.35 | $46.30 | $46.30 | $46.13 | 28,456 |
| 2022-04-11 | $46.40 | $46.40 | $46.32 | $46.32 | $46.15 | 269 |
| 2022-04-08 | $46.45 | $46.46 | $46.42 | $46.42 | $46.25 | 58,637 |
| 2022-04-07 | $46.57 | $46.59 | $46.46 | $46.51 | $46.34 | 18,872 |
| 2022-04-06 | $46.64 | $46.64 | $46.55 | $46.60 | $46.43 | 3,040 |
| 2022-04-05 | $46.86 | $46.86 | $46.71 | $46.76 | $46.59 | 1,194 |
| 2022-04-04 | $46.91 | $46.94 | $46.91 | $46.92 | $46.75 | 723 |
| 2022-04-01 | $46.89 | $46.89 | $46.86 | $46.86 | $46.69 | 164 |
| 2022-03-31 | $46.95 | $46.96 | $46.87 | $46.89 | $46.69 | 7,030 |
| 2022-03-30 | $46.78 | $46.89 | $46.78 | $46.89 | $46.68 | 6,186 |
| 2022-03-29 | $46.80 | $46.80 | $46.77 | $46.79 | $46.58 | 1,141 |
| 2022-03-28 | $46.93 | $46.93 | $46.78 | $46.82 | $46.61 | 3,686 |
| 2022-03-25 | $46.83 | $46.87 | $46.83 | $46.87 | $46.66 | 3,985 |
| 2022-03-24 | $47.03 | $47.07 | $47.00 | $47.01 | $46.80 | 9,833 |
| 2022-03-23 | $47.16 | $47.16 | $47.15 | $47.15 | $46.95 | 275 |
| 2022-03-22 | $47.17 | $47.19 | $47.17 | $47.19 | $46.98 | 10,252 |
| 2022-03-21 | $47.41 | $47.41 | $47.28 | $47.29 | $47.08 | 976 |
| 2022-03-18 | $47.47 | $47.53 | $47.47 | $47.53 | $47.32 | 2,640 |
| 2022-03-17 | $47.47 | $47.47 | $47.46 | $47.46 | $47.25 | 701 |
| 2022-03-16 | $47.42 | $47.43 | $47.27 | $47.37 | $47.16 | 33,162 |
| 2022-03-15 | $47.42 | $47.44 | $47.32 | $47.36 | $47.15 | 14,222 |
| 2022-03-14 | $47.58 | $47.58 | $47.47 | $47.47 | $47.26 | 7,442 |
| 2022-03-11 | $47.85 | $47.85 | $47.68 | $47.78 | $47.57 | 11,234 |
| 2022-03-10 | $47.96 | $47.96 | $47.89 | $47.90 | $47.69 | 651 |
| 2022-03-09 | $48.00 | $48.05 | $47.97 | $48.01 | $47.79 | 4,248 |
| 2022-03-08 | $48.05 | $48.07 | $48.05 | $48.05 | $47.84 | 2,965 |
| 2022-03-07 | $48.31 | $48.39 | $48.26 | $48.26 | $48.04 | 23,664 |
| 2022-03-04 | $48.38 | $48.41 | $48.35 | $48.36 | $48.14 | 10,286 |
| 2022-03-03 | $48.39 | $48.39 | $48.33 | $48.35 | $48.14 | 9,636 |
| 2022-03-02 | $48.40 | $48.42 | $48.38 | $48.38 | $48.17 | 1,038 |
| 2022-03-01 | $48.45 | $48.52 | $48.45 | $48.51 | $48.29 | 1,014 |
| 2022-02-28 | $48.45 | $48.47 | $48.42 | $48.44 | $48.19 | 1,076 |
| 2022-02-25 | $48.29 | $48.39 | $48.29 | $48.39 | $48.13 | 3,429 |
| 2022-02-24 | $48.45 | $48.48 | $48.41 | $48.41 | $48.15 | 17,491 |
| 2022-02-23 | $48.30 | $48.32 | $48.29 | $48.32 | $48.07 | 8,840 |
| 2022-02-22 | $48.29 | $48.39 | $48.29 | $48.34 | $48.09 | 5,319 |
| 2022-02-18 | $48.35 | $48.35 | $48.35 | $48.35 | $48.10 | 42 |
| 2022-02-17 | $48.28 | $48.32 | $48.24 | $48.32 | $48.07 | 3,594 |
| 2022-02-16 | $48.21 | $48.27 | $48.20 | $48.23 | $47.98 | 3,937 |
| 2022-02-15 | $48.24 | $48.27 | $48.24 | $48.24 | $47.98 | 1,083 |
| 2022-02-14 | $48.39 | $48.39 | $48.27 | $48.27 | $48.02 | 5,866 |
| 2022-02-11 | $48.49 | $48.51 | $48.38 | $48.39 | $48.14 | 70,844 |
| 2022-02-10 | $48.58 | $48.60 | $48.49 | $48.49 | $48.23 | 2,177 |
| 2022-02-09 | $48.72 | $48.72 | $48.70 | $48.70 | $48.44 | 214 |
| 2022-02-08 | $48.76 | $48.76 | $48.73 | $48.73 | $48.47 | 2,683 |
| 2022-02-07 | $48.85 | $48.85 | $48.84 | $48.84 | $48.58 | 2,945 |
| 2022-02-04 | $48.81 | $48.84 | $48.81 | $48.82 | $48.56 | 646 |
| 2022-02-03 | $48.82 | $48.91 | $48.79 | $48.89 | $48.63 | 19,323 |
| 2022-02-02 | $48.85 | $48.89 | $48.83 | $48.88 | $48.62 | 8,387 |
| 2022-02-01 | $48.75 | $48.78 | $48.74 | $48.75 | $48.49 | 3,240 |
| 2022-01-31 | $48.68 | $48.69 | $48.67 | $48.67 | $48.38 | 2,424 |
| 2022-01-28 | $48.77 | $48.77 | $48.75 | $48.75 | $48.46 | 410 |
| 2022-01-27 | $49.02 | $49.04 | $48.91 | $48.91 | $48.62 | 1,329 |
| 2022-01-26 | $49.16 | $49.16 | $48.96 | $48.96 | $48.68 | 1,503 |
| 2022-01-25 | $49.28 | $49.28 | $49.16 | $49.16 | $48.87 | 6,398 |
| 2022-01-24 | $49.26 | $49.28 | $49.25 | $49.25 | $48.96 | 736 |
| 2022-01-21 | $49.42 | $49.43 | $49.35 | $49.35 | $49.06 | 5,295 |
| 2022-01-20 | $49.40 | $49.46 | $49.40 | $49.44 | $49.15 | 1,799 |
| 2022-01-19 | $49.47 | $49.51 | $49.45 | $49.49 | $49.20 | 6,372 |
| 2022-01-18 | $49.50 | $49.50 | $49.49 | $49.49 | $49.21 | 1,499 |
| 2022-01-14 | $49.59 | $49.59 | $49.56 | $49.56 | $49.28 | 457 |
| 2022-01-13 | $49.64 | $49.65 | $49.63 | $49.65 | $49.36 | 8,538 |
| 2022-01-12 | $49.63 | $49.88 | $49.61 | $49.62 | $49.33 | 88,775 |
| 2022-01-11 | $49.62 | $49.63 | $49.59 | $49.60 | $49.31 | 345 |
| 2022-01-10 | $49.70 | $49.71 | $49.63 | $49.63 | $49.34 | 2,858 |
| 2022-01-07 | $49.78 | $49.80 | $49.76 | $49.78 | $49.48 | 6,099 |
| 2022-01-06 | $49.86 | $49.86 | $49.84 | $49.84 | $49.55 | 4,009 |
| 2022-01-05 | $49.95 | $49.95 | $49.87 | $49.87 | $49.57 | 4,937 |
| 2022-01-04 | $49.94 | $49.96 | $49.94 | $49.95 | $49.65 | 2,824 |
| 2022-01-03 | $49.95 | $49.98 | $49.95 | $49.95 | $49.65 | 2,630 |
| 2021-12-31 | $49.98 | $50.03 | $49.97 | $49.99 | $49.69 | 4,015 |
| 2021-12-30 | $50.02 | $50.04 | $50.02 | $50.02 | $49.73 | 3,170 |
| 2021-12-29 | $50.00 | $50.01 | $49.98 | $49.98 | $49.69 | 2,121 |
| 2021-12-28 | $50.03 | $50.03 | $49.96 | $50.00 | $49.70 | 22,329 |
| 2021-12-27 | $50.02 | $50.03 | $50.00 | $50.00 | $49.71 | 1,254 |
| 2021-12-23 | $50.06 | $50.06 | $50.02 | $50.03 | $49.74 | 2,432 |
| 2021-12-22 | $50.01 | $50.04 | $50.01 | $50.02 | $49.72 | 1,250 |
| 2021-12-21 | $49.94 | $49.98 | $49.94 | $49.96 | $49.66 | 3,013 |
| 2021-12-20 | $50.04 | $50.05 | $50.00 | $50.00 | $49.71 | 672 |
| 2021-12-17 | $50.01 | $50.04 | $50.01 | $50.01 | $49.72 | 4,559 |
| 2021-12-16 | $50.04 | $50.06 | $50.00 | $50.03 | $49.73 | 12,409 |
| 2021-12-15 | $49.99 | $50.04 | $49.99 | $50.01 | $49.68 | 1,728 |
| 2021-12-14 | $50.05 | $50.05 | $50.04 | $50.04 | $49.71 | 3,547 |
| 2021-12-13 | $50.05 | $50.05 | $50.04 | $50.05 | $49.72 | 594 |
| 2021-12-10 | $50.04 | $50.04 | $49.98 | $50.01 | $49.68 | 3,014 |
| 2021-12-09 | $49.95 | $49.96 | $49.94 | $49.94 | $49.61 | 1,111 |
| 2021-12-08 | $49.92 | $49.98 | $49.92 | $49.94 | $49.61 | 1,062 |
| 2021-12-07 | $49.94 | $49.94 | $49.94 | $49.94 | $49.61 | 173 |
| 2021-12-06 | $49.97 | $49.99 | $49.97 | $49.97 | $49.64 | 8,186 |
| 2021-12-03 | $50.04 | $50.07 | $50.02 | $50.02 | $49.69 | 1,446 |
| 2021-12-02 | $50.01 | $50.01 | $49.94 | $49.98 | $49.65 | 10,030 |
| 2021-12-01 | $50.00 | $50.06 | $50.00 | $50.05 | $49.72 | 856 |
| 2021-11-30 | $49.98 | $49.98 | $49.98 | $49.98 | $49.61 | 319 |
| 2021-11-29 | $49.94 | $49.97 | $49.94 | $49.95 | $49.59 | 463 |
| 2021-11-26 | $49.95 | $49.97 | $49.95 | $49.97 | $49.61 | 2,273 |
| 2021-11-24 | $49.84 | $49.84 | $49.83 | $49.83 | $49.46 | 583 |
| 2021-11-23 | $49.87 | $49.87 | $49.80 | $49.81 | $49.44 | 4,059 |
| 2021-11-22 | $49.90 | $49.91 | $49.85 | $49.85 | $49.48 | 8,716 |
| 2021-11-19 | $49.93 | $49.93 | $49.87 | $49.87 | $49.51 | 369 |
| 2021-11-18 | $49.84 | $49.84 | $49.84 | $49.84 | $49.47 | 156 |
| 2021-11-17 | $49.86 | $49.86 | $49.81 | $49.83 | $49.46 | 3,853 |
| 2021-11-16 | $49.88 | $49.88 | $49.81 | $49.81 | $49.45 | 705 |
| 2021-11-15 | $49.86 | $49.89 | $49.86 | $49.89 | $49.52 | 269 |
| 2021-11-12 | $49.91 | $49.91 | $49.91 | $49.91 | $49.54 | 30 |
| 2021-11-11 | $49.91 | $49.91 | $49.87 | $49.87 | $49.51 | 3,534 |
| 2021-11-10 | $49.95 | $49.95 | $49.91 | $49.91 | $49.55 | 931 |
| 2021-11-09 | $49.95 | $49.98 | $49.95 | $49.96 | $49.59 | 6,826 |
| 2021-11-08 | $49.88 | $49.88 | $49.84 | $49.84 | $49.47 | 693 |
| 2021-11-05 | $49.88 | $49.90 | $49.87 | $49.90 | $49.53 | 1,848 |
| 2021-11-04 | $49.76 | $49.77 | $49.76 | $49.77 | $49.41 | 1,277 |
| 2021-11-03 | $49.71 | $49.71 | $49.69 | $49.70 | $49.34 | 779 |
| 2021-11-02 | $49.69 | $49.70 | $49.63 | $49.67 | $49.31 | 12,195 |
| 2021-11-01 | $49.62 | $49.66 | $49.62 | $49.64 | $49.28 | 1,767 |
| 2021-10-29 | $49.68 | $49.74 | $49.65 | $49.72 | $49.33 | 1,954 |
| 2021-10-28 | $49.67 | $49.68 | $49.65 | $49.67 | $49.27 | 10,409 |
| 2021-10-27 | $49.68 | $49.73 | $49.66 | $49.70 | $49.31 | 5,623 |
| 2021-10-26 | $49.62 | $49.62 | $49.59 | $49.60 | $49.21 | 3,962 |
| 2021-10-25 | $49.65 | $49.65 | $49.63 | $49.63 | $49.24 | 386 |
| 2021-10-22 | $49.64 | $49.65 | $49.62 | $49.63 | $49.24 | 1,183 |
| 2021-10-21 | $49.76 | $49.76 | $49.64 | $49.64 | $49.25 | 662 |
| 2021-10-20 | $49.77 | $49.77 | $49.75 | $49.75 | $49.36 | 610 |
| 2021-10-19 | $49.80 | $49.80 | $49.76 | $49.76 | $49.37 | 815 |
| 2021-10-18 | $49.81 | $49.83 | $49.80 | $49.80 | $49.41 | 3,023 |
| 2021-10-15 | $49.81 | $49.81 | $49.73 | $49.76 | $49.37 | 2,846 |
| 2021-10-14 | $49.79 | $49.80 | $49.78 | $49.80 | $49.40 | 486 |
| 2021-10-13 | $49.78 | $49.78 | $49.76 | $49.76 | $49.36 | 239 |
| 2021-10-12 | $49.73 | $49.76 | $49.72 | $49.76 | $49.37 | 10,001 |
| 2021-10-11 | $49.69 | $49.71 | $49.68 | $49.68 | $49.29 | 300 |
| 2021-10-08 | $49.80 | $49.80 | $49.74 | $49.74 | $49.35 | 967 |
| 2021-10-07 | $49.81 | $49.81 | $49.78 | $49.78 | $49.38 | 3,819 |
| 2021-10-06 | $49.85 | $49.85 | $49.83 | $49.83 | $49.43 | 308 |
| 2021-10-05 | $49.87 | $49.87 | $49.82 | $49.82 | $49.42 | 4,173 |
| 2021-10-04 | $49.87 | $49.88 | $49.85 | $49.85 | $49.45 | 786 |
| 2021-10-01 | $49.86 | $49.87 | $49.86 | $49.87 | $49.47 | 710 |
| 2021-09-30 | $49.90 | $49.90 | $49.82 | $49.85 | $49.42 | 31,041 |
| 2021-09-29 | $49.93 | $49.93 | $49.87 | $49.87 | $49.44 | 625 |
| 2021-09-28 | $50.05 | $50.05 | $49.89 | $49.92 | $49.49 | 3,456 |
| 2021-09-27 | $50.08 | $50.08 | $50.07 | $50.07 | $49.64 | 1,424 |
| 2021-09-24 | $50.11 | $50.13 | $50.10 | $50.10 | $49.67 | 540 |
| 2021-09-23 | $50.14 | $50.14 | $50.13 | $50.13 | $49.70 | 238 |
| 2021-09-22 | $50.24 | $50.24 | $50.24 | $50.24 | $49.80 | 115 |
| 2021-09-21 | $50.25 | $50.27 | $50.25 | $50.25 | $49.82 | 1,225 |
| 2021-09-20 | $50.27 | $50.30 | $50.27 | $50.27 | $49.84 | 1,649 |
| 2021-09-17 | $50.21 | $50.22 | $50.19 | $50.21 | $49.78 | 5,687 |
| 2021-09-16 | $50.21 | $50.21 | $50.20 | $50.20 | $49.76 | 1,757 |
| 2021-09-15 | $50.22 | $50.22 | $50.22 | $50.22 | $49.79 | 491 |
| 2021-09-14 | $50.26 | $50.27 | $50.21 | $50.24 | $49.81 | 4,181 |
| 2021-09-13 | $50.26 | $50.27 | $50.21 | $50.24 | $49.80 | 10,528 |
| 2021-09-10 | $50.23 | $50.23 | $50.21 | $50.21 | $49.77 | 370 |
| 2021-09-09 | $50.27 | $50.27 | $50.24 | $50.24 | $49.80 | 1,080 |
| 2021-09-08 | $50.17 | $50.18 | $50.15 | $50.18 | $49.75 | 781 |
| 2021-09-07 | $50.11 | $50.11 | $50.06 | $50.07 | $49.64 | 17,003 |
| 2021-09-03 | $50.24 | $50.24 | $50.15 | $50.18 | $49.75 | 7,852 |
| 2021-09-02 | $50.26 | $50.27 | $50.26 | $50.26 | $49.82 | 2,076 |
| 2021-09-01 | $50.25 | $50.26 | $50.24 | $50.24 | $49.81 | 2,168 |
| 2021-08-31 | $50.31 | $50.31 | $50.28 | $50.28 | $49.82 | 10,085 |
| 2021-08-30 | $50.31 | $50.31 | $50.30 | $50.30 | $49.84 | 767 |
| 2021-08-27 | $50.32 | $50.32 | $50.32 | $50.32 | $49.85 | 100 |
| 2021-08-26 | $50.27 | $50.31 | $50.27 | $50.28 | $49.82 | 2,532 |
| 2021-08-25 | $50.30 | $50.32 | $50.27 | $50.27 | $49.81 | 6,321 |
| 2021-08-24 | $50.34 | $50.34 | $50.30 | $50.30 | $49.83 | 632 |
| 2021-08-23 | $50.35 | $50.36 | $50.35 | $50.36 | $49.90 | 1,141 |
| 2021-08-20 | $50.35 | $50.36 | $50.31 | $50.31 | $49.85 | 2,260 |
| 2021-08-19 | $50.32 | $50.34 | $50.32 | $50.32 | $49.85 | 990 |
| 2021-08-18 | $50.33 | $50.33 | $50.32 | $50.33 | $49.87 | 726 |
| 2021-08-17 | $50.29 | $50.32 | $50.29 | $50.32 | $49.86 | 370 |
| 2021-08-16 | $50.35 | $50.35 | $50.34 | $50.34 | $49.87 | 555 |
| 2021-08-13 | $50.32 | $50.35 | $50.32 | $50.33 | $49.87 | 391 |
| 2021-08-12 | $50.36 | $50.36 | $50.30 | $50.30 | $49.84 | 3,089 |
| 2021-08-11 | $50.36 | $50.37 | $50.36 | $50.37 | $49.90 | 373 |
| 2021-08-10 | $50.42 | $50.42 | $50.37 | $50.37 | $49.90 | 567 |
| 2021-08-09 | $50.40 | $50.40 | $50.38 | $50.38 | $49.91 | 878 |
| 2021-08-06 | $50.39 | $50.39 | $50.37 | $50.37 | $49.91 | 713 |
| 2021-08-05 | $50.46 | $50.46 | $50.45 | $50.45 | $49.98 | 460 |
| 2021-08-04 | $50.47 | $50.51 | $50.42 | $50.48 | $50.01 | 9,657 |
| 2021-08-03 | $50.47 | $50.47 | $50.47 | $50.47 | $50.00 | 48 |
| 2021-08-02 | $50.50 | $50.50 | $50.47 | $50.50 | $50.03 | 2,768 |
| 2021-07-30 | $50.52 | $50.52 | $50.48 | $50.49 | $49.99 | 598 |
| 2021-07-29 | $50.53 | $50.53 | $50.46 | $50.50 | $50.00 | 13,303 |
| 2021-07-28 | $50.54 | $50.54 | $50.54 | $50.54 | $50.04 | 440 |
| 2021-07-27 | $50.53 | $50.53 | $50.53 | $50.53 | $50.03 | 318 |
| 2021-07-26 | $50.53 | $50.53 | $50.51 | $50.51 | $50.01 | 226 |
| 2021-07-23 | $50.50 | $50.52 | $50.50 | $50.51 | $50.01 | 384 |
| 2021-07-22 | $50.54 | $50.54 | $50.54 | $50.54 | $50.05 | 5 |
| 2021-07-21 | $50.57 | $50.57 | $50.51 | $50.51 | $50.01 | 290 |
| 2021-07-20 | $50.57 | $50.57 | $50.55 | $50.55 | $50.05 | 316 |
| 2021-07-19 | $50.62 | $50.65 | $50.58 | $50.60 | $50.10 | 1,526 |
| 2021-07-16 | $50.48 | $50.52 | $50.46 | $50.49 | $49.99 | 2,886 |
| 2021-07-15 | $50.43 | $50.49 | $50.43 | $50.49 | $49.99 | 386 |
| 2021-07-14 | $50.47 | $50.47 | $50.41 | $50.45 | $49.95 | 1,127 |
| 2021-07-13 | $50.47 | $50.50 | $50.40 | $50.40 | $49.90 | 553 |
| 2021-07-12 | $50.48 | $50.48 | $50.40 | $50.40 | $49.90 | 13,643 |
| 2021-07-09 | $50.41 | $50.42 | $50.37 | $50.39 | $49.89 | 5,182 |
| 2021-07-08 | $50.49 | $50.49 | $50.45 | $50.45 | $49.96 | 1,637 |
| 2021-07-07 | $50.38 | $50.38 | $50.36 | $50.36 | $49.87 | 6,300 |
| 2021-07-06 | $50.30 | $50.33 | $50.28 | $50.31 | $49.81 | 3,546 |
| 2021-07-02 | $50.22 | $50.22 | $50.22 | $50.22 | $49.73 | 86 |
| 2021-07-01 | $50.17 | $50.18 | $50.16 | $50.16 | $49.66 | 2,072 |
| 2021-06-30 | $50.25 | $50.26 | $50.22 | $50.22 | $49.69 | 955 |
| 2021-06-29 | $50.17 | $50.17 | $50.17 | $50.17 | $49.64 | 90 |
| 2021-06-28 | $50.19 | $50.19 | $50.19 | $50.19 | $49.66 | 120 |
| 2021-06-25 | $50.12 | $50.13 | $50.08 | $50.10 | $49.57 | 2,155 |
| 2021-06-24 | $50.13 | $50.18 | $50.13 | $50.14 | $49.62 | 678 |
| 2021-06-23 | $50.16 | $50.16 | $50.10 | $50.10 | $49.57 | 216 |
| 2021-06-22 | $50.20 | $50.22 | $50.20 | $50.20 | $49.67 | 835 |
| 2021-06-21 | $50.21 | $50.26 | $50.21 | $50.21 | $49.68 | 16,517 |
| 2021-06-18 | $50.25 | $50.26 | $50.24 | $50.24 | $49.71 | 664 |
| 2021-06-17 | $50.28 | $50.28 | $50.22 | $50.25 | $49.72 | 23,854 |
| 2021-06-16 | $50.28 | $50.29 | $50.20 | $50.20 | $49.67 | 9,896 |
| 2021-06-15 | $50.39 | $50.39 | $50.36 | $50.36 | $49.82 | 430 |
| 2021-06-14 | $50.35 | $50.38 | $50.32 | $50.37 | $49.83 | 3,346 |
| 2021-06-11 | $50.38 | $50.39 | $50.36 | $50.36 | $49.82 | 1,465 |
| 2021-06-10 | $50.37 | $50.41 | $50.35 | $50.39 | $49.86 | 10,074 |
| 2021-06-09 | $50.26 | $50.30 | $50.25 | $50.30 | $49.77 | 12,129 |
| 2021-06-08 | $50.23 | $50.24 | $50.18 | $50.23 | $49.70 | 7,790 |
| 2021-06-07 | $50.13 | $50.19 | $50.12 | $50.16 | $49.63 | 5,383 |
| 2021-06-04 | $50.11 | $50.21 | $50.09 | $50.16 | $49.63 | 37,225 |
| 2021-06-03 | $50.10 | $50.12 | $50.09 | $50.09 | $49.56 | 7,138 |
| 2021-06-02 | $50.09 | $50.09 | $50.08 | $50.09 | $49.56 | 13,693 |
| 2021-06-01 | $50.07 | $50.13 | $50.06 | $50.07 | $49.54 | 29,897 |
| 2021-05-28 | $50.10 | $50.10 | $50.09 | $50.09 | $49.53 | 8,490 |
| 2021-05-27 | $50.07 | $50.08 | $50.03 | $50.08 | $49.52 | 25,308 |
| 2021-05-26 | $50.06 | $50.13 | $50.04 | $50.09 | $49.53 | 26,513 |
| 2021-05-25 | $50.04 | $50.06 | $50.03 | $50.04 | $49.49 | 17,993 |
| 2021-05-24 | $50.03 | $50.04 | $50.01 | $50.01 | $49.46 | 1,121 |
| 2021-05-21 | $50.01 | $50.01 | $50.01 | $50.01 | $49.45 | 14 |
| 2021-05-20 | $49.95 | $49.99 | $49.94 | $49.99 | $49.43 | 5,002 |
| 2021-05-19 | $49.93 | $49.93 | $49.93 | $49.93 | $49.38 | 27 |
| 2021-05-18 | $50.01 | $50.01 | $49.98 | $49.98 | $49.42 | 593 |
| 2021-05-17 | $49.97 | $49.97 | $49.97 | $49.97 | $49.41 | 61 |
| 2021-05-14 | $49.97 | $49.97 | $49.97 | $49.97 | $49.42 | 519 |
| 2021-05-13 | $49.93 | $49.95 | $49.93 | $49.95 | $49.39 | 216 |
| 2021-05-12 | $49.99 | $49.99 | $49.95 | $49.95 | $49.39 | 5,616 |
| 2021-05-11 | $50.02 | $50.03 | $50.00 | $50.00 | $49.45 | 1,635 |
| 2021-05-10 | $50.05 | $50.05 | $50.05 | $50.05 | $49.49 | 70 |
| 2021-05-07 | $50.08 | $50.09 | $50.06 | $50.07 | $49.51 | 4,208 |
| 2021-05-06 | $50.03 | $50.03 | $50.03 | $50.03 | $49.48 | 1,820 |
| 2021-05-05 | $50.03 | $50.04 | $50.02 | $50.02 | $49.47 | 1,820 |
| 2021-05-04 | $49.98 | $50.02 | $49.98 | $50.01 | $49.45 | 2,080 |
| 2021-05-03 | $49.99 | $50.00 | $49.97 | $50.00 | $49.44 | 14,024 |
| 2021-04-30 | $50.02 | $50.03 | $50.00 | $50.03 | $49.45 | 12,881 |
| 2021-04-29 | $50.05 | $50.05 | $50.00 | $50.01 | $49.43 | 21,103 |
| 2021-04-28 | $50.05 | $50.12 | $50.05 | $50.10 | $49.52 | 9,803 |
| 2021-04-27 | $50.12 | $50.13 | $50.07 | $50.07 | $49.48 | 4,803 |
| 2021-04-26 | $50.10 | $50.10 | $50.07 | $50.07 | $49.48 | 343 |
| 2021-04-23 | $50.13 | $50.13 | $50.10 | $50.10 | $49.52 | 999 |
| 2021-04-22 | $50.03 | $50.10 | $50.00 | $50.10 | $49.51 | 1,142 |
| 2021-04-21 | $50.04 | $50.04 | $50.04 | $50.04 | $49.45 | 872 |
| 2021-04-20 | $50.08 | $50.08 | $50.05 | $50.05 | $49.47 | 872 |
| 2021-04-19 | $50.04 | $50.05 | $50.01 | $50.01 | $49.43 | 7,188 |
| 2021-04-16 | $50.03 | $50.03 | $50.02 | $50.02 | $49.44 | 445 |
| 2021-04-15 | $50.10 | $50.11 | $50.05 | $50.06 | $49.47 | 7,063 |
| 2021-04-14 | $49.88 | $49.92 | $49.88 | $49.90 | $49.32 | 1,020 |
| 2021-04-13 | $49.81 | $49.85 | $49.81 | $49.85 | $49.27 | 3,730 |
| 2021-04-12 | $49.80 | $49.80 | $49.80 | $49.80 | $49.22 | 40 |
| 2021-04-09 | $49.76 | $49.79 | $49.76 | $49.76 | $49.18 | 568 |
| 2021-04-08 | $49.76 | $49.77 | $49.76 | $49.77 | $49.19 | 565 |
| 2021-04-07 | $49.65 | $49.65 | $49.65 | $49.65 | $49.07 | 202 |
| 2021-04-06 | $49.66 | $49.66 | $49.63 | $49.63 | $49.05 | 1,157 |
| 2021-04-05 | $49.57 | $49.63 | $49.57 | $49.60 | $49.03 | 720 |
| 2021-04-01 | $49.64 | $49.64 | $49.62 | $49.62 | $49.04 | 409 |
| 2021-03-31 | $49.60 | $49.60 | $49.56 | $49.56 | $48.96 | 1,062 |
| 2021-03-30 | $49.55 | $49.56 | $49.55 | $49.56 | $48.96 | 129 |
| 2021-03-29 | $49.60 | $49.60 | $49.57 | $49.57 | $48.96 | 339 |
| 2021-03-26 | $49.58 | $49.58 | $49.56 | $49.56 | $48.95 | 1,605 |
| 2021-03-25 | $49.62 | $49.62 | $49.58 | $49.58 | $48.98 | 3,335 |
| 2021-03-24 | $49.56 | $49.56 | $49.56 | $49.56 | $48.96 | 29 |
| 2021-03-23 | $49.51 | $49.55 | $49.50 | $49.53 | $48.93 | 2,848 |
| 2021-03-22 | $49.48 | $49.49 | $49.47 | $49.47 | $48.86 | 11,154 |
| 2021-03-19 | $49.43 | $49.44 | $49.43 | $49.44 | $48.83 | 4,667 |
| 2021-03-18 | $49.44 | $49.44 | $49.38 | $49.42 | $48.82 | 1,152 |
| 2021-03-17 | $49.63 | $49.68 | $49.63 | $49.65 | $49.05 | 12,667 |
| 2021-03-16 | $49.76 | $49.76 | $49.70 | $49.70 | $49.09 | 2,481 |
| 2021-03-15 | $49.66 | $49.72 | $49.66 | $49.70 | $49.09 | 797 |
| 2021-03-12 | $49.64 | $49.67 | $49.62 | $49.67 | $49.07 | 11,138 |
| 2021-03-11 | $49.76 | $49.76 | $49.74 | $49.74 | $49.13 | 1,234 |
| 2021-03-10 | $49.70 | $49.70 | $49.67 | $49.68 | $49.08 | 1,090 |
| 2021-03-09 | $49.64 | $49.64 | $49.59 | $49.59 | $48.99 | 1,150 |
| 2021-03-08 | $49.52 | $49.54 | $49.50 | $49.50 | $48.90 | 10,502 |
| 2021-03-05 | $49.50 | $49.59 | $49.48 | $49.48 | $48.88 | 11,487 |
| 2021-03-04 | $49.43 | $49.46 | $49.40 | $49.41 | $48.81 | 813 |
| 2021-03-03 | $49.38 | $49.42 | $49.35 | $49.39 | $48.78 | 1,307 |
| 2021-03-02 | $49.42 | $49.43 | $49.39 | $49.41 | $48.81 | 2,594 |
| 2021-03-01 | $49.41 | $49.41 | $49.34 | $49.39 | $48.78 | 11,653 |
| 2021-02-26 | $49.39 | $49.42 | $49.36 | $49.42 | $48.78 | 851 |
| 2021-02-25 | $49.39 | $49.41 | $49.32 | $49.38 | $48.74 | 6,097 |
| 2021-02-24 | $49.53 | $49.58 | $49.52 | $49.53 | $48.89 | 21,560 |
| 2021-02-23 | $49.60 | $49.68 | $49.60 | $49.65 | $49.01 | 17,843 |
| 2021-02-22 | $49.99 | $49.99 | $49.74 | $49.74 | $49.09 | 11,504 |
| 2021-02-19 | $50.04 | $50.04 | $49.97 | $49.97 | $49.33 | 948 |
| 2021-02-18 | $50.26 | $50.26 | $50.09 | $50.10 | $49.45 | 18,966 |
| 2021-02-17 | $50.36 | $50.36 | $50.33 | $50.33 | $49.68 | 2,592 |
| 2021-02-16 | $50.48 | $50.48 | $50.36 | $50.36 | $49.71 | 705 |
| 2021-02-12 | $50.47 | $50.47 | $50.47 | $50.47 | $49.81 | 558 |
| 2021-02-11 | $50.51 | $50.51 | $50.48 | $50.48 | $49.83 | 1,176 |
| 2021-02-10 | $50.46 | $50.48 | $50.46 | $50.48 | $49.83 | 7,888 |
| 2021-02-09 | $50.40 | $50.41 | $50.40 | $50.41 | $49.76 | 1,398 |
| 2021-02-08 | $50.33 | $50.40 | $50.33 | $50.37 | $49.72 | 2,069 |
| 2021-02-05 | $50.38 | $50.39 | $50.36 | $50.36 | $49.71 | 4,943 |
| 2021-02-04 | $50.36 | $50.36 | $50.36 | $50.36 | $49.71 | 98 |
| 2021-02-03 | $50.31 | $50.34 | $50.31 | $50.34 | $49.69 | 785 |
| 2021-02-02 | $50.37 | $50.37 | $50.34 | $50.34 | $49.69 | 345 |
| 2021-02-01 | $50.30 | $50.38 | $50.30 | $50.35 | $49.70 | 3,673 |
| 2021-01-29 | $50.37 | $50.39 | $50.34 | $50.34 | $49.66 | 5,476 |
| 2021-01-28 | $50.36 | $50.36 | $50.36 | $50.36 | $49.68 | 362 |
| 2021-01-27 | $50.34 | $50.34 | $50.34 | $50.34 | $49.66 | 313 |
| 2021-01-26 | $50.31 | $50.31 | $50.29 | $50.29 | $49.61 | 313 |
| 2021-01-25 | $50.25 | $50.26 | $50.24 | $50.24 | $49.56 | 1,424 |
| 2021-01-22 | $50.21 | $50.21 | $50.19 | $50.19 | $49.51 | 660 |
| 2021-01-21 | $50.21 | $50.22 | $50.19 | $50.21 | $49.53 | 676 |
| 2021-01-20 | $50.19 | $50.19 | $50.19 | $50.19 | $49.51 | 10 |
| 2021-01-19 | $50.19 | $50.19 | $50.16 | $50.17 | $49.50 | 461 |
| 2021-01-15 | $50.17 | $50.18 | $50.12 | $50.15 | $49.47 | 4,661 |
| 2021-01-14 | $50.15 | $50.15 | $50.12 | $50.12 | $49.45 | 1,466 |
| 2021-01-13 | $50.11 | $50.16 | $50.11 | $50.14 | $49.47 | 7,730 |
| 2021-01-12 | $50.12 | $50.14 | $50.12 | $50.13 | $49.45 | 15,767 |
| 2021-01-11 | $50.16 | $50.16 | $50.14 | $50.14 | $49.46 | 520 |
| 2021-01-08 | $50.19 | $50.19 | $50.13 | $50.13 | $49.45 | 1,305 |
| 2021-01-07 | $50.26 | $50.26 | $50.19 | $50.19 | $49.52 | 1,092 |
| 2021-01-06 | $50.24 | $50.24 | $50.24 | $50.24 | $49.56 | 48 |
| 2021-01-05 | $50.29 | $50.29 | $50.27 | $50.27 | $49.59 | 105 |
| 2021-01-04 | $50.26 | $50.27 | $50.24 | $50.24 | $49.56 | 855 |
| 2020-12-31 | $50.24 | $50.24 | $50.24 | $50.24 | $49.56 | 40 |
| 2020-12-30 | $50.25 | $50.25 | $50.23 | $50.23 | $49.55 | 305 |
| 2020-12-29 | $50.24 | $50.24 | $50.22 | $50.22 | $49.54 | 283 |
| 2020-12-28 | $50.19 | $50.25 | $50.19 | $50.22 | $49.54 | 2,498 |
| 2020-12-24 | $50.21 | $50.21 | $50.21 | $50.21 | $49.53 | 18 |
| 2020-12-23 | $50.19 | $50.19 | $50.19 | $50.19 | $49.52 | 18 |
| 2020-12-22 | $50.22 | $50.22 | $50.20 | $50.20 | $49.52 | 297 |
| 2020-12-21 | $50.21 | $50.21 | $50.19 | $50.19 | $49.51 | 275 |
| 2020-12-18 | $50.20 | $50.21 | $50.19 | $50.19 | $49.51 | 2,521 |
| 2020-12-17 | $50.16 | $50.18 | $50.16 | $50.17 | $49.50 | 3,807 |
| 2020-12-16 | $50.19 | $50.19 | $50.16 | $50.18 | $49.51 | 6,500 |
| 2020-12-15 | $50.18 | $50.18 | $50.15 | $50.16 | $49.48 | 32,501 |
| 2020-12-14 | $50.22 | $50.22 | $50.20 | $50.21 | $49.53 | 101,003 |
| 2020-12-11 | $50.18 | $50.20 | $50.12 | $50.18 | $49.50 | 2,171 |
| 2020-12-10 | $50.09 | $50.14 | $50.09 | $50.14 | $49.47 | 11,402 |
Avantis Core Municipal Fixed Income ETF (AVMU) News Headlines
Recent Avantis Core Municipal Fixed Income ETF (AVMU) News
Similar Companies to Avantis Core Municipal Fixed Income ETF (AVMU) 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 | -- | -- | -- |