Avantis Short-Term Fixed Income ETF (AVSF) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.78 ($0.08) 0.18%
Avantis Short-Term Fixed Income ETF - Daily Information
Click for more stock information on Avantis Short-Term Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.73 |
| Previous Close | $46.78 |
| High | $46.80 |
| Low | $46.71 |
| Adjusted Open | $46.73 |
| Previous Adjusted Close | $46.78 |
| Adjusted High | $46.80 |
| Adjusted Low | $46.71 |
About Avantis Short-Term Fixed Income ETF (AVSF)
Avantis Short-Term Fixed Income ETF
Invest in Avantis Short-Term Fixed Income ETF (AVSF)
Historical Stock Data for Avantis Short-Term Fixed Income ETF (AVSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $46.73 | $46.80 | $46.71 | $46.78 | $46.78 | 24,877 |
| 2025-04-24 | $46.62 | $46.72 | $46.61 | $46.70 | $46.70 | 19,136 |
| 2025-04-23 | $46.65 | $46.65 | $46.49 | $46.52 | $46.52 | 26,776 |
| 2025-04-22 | $46.55 | $46.58 | $46.51 | $46.53 | $46.53 | 36,436 |
| 2025-04-21 | $46.56 | $46.65 | $46.51 | $46.51 | $46.51 | 18,504 |
| 2025-04-17 | $46.56 | $46.63 | $46.56 | $46.57 | $46.57 | 44,916 |
| 2025-04-16 | $46.49 | $46.60 | $46.45 | $46.58 | $46.58 | 70,034 |
| 2025-04-15 | $46.45 | $46.54 | $46.45 | $46.48 | $46.48 | 28,165 |
| 2025-04-14 | $46.31 | $46.45 | $46.31 | $46.39 | $46.39 | 59,856 |
| 2025-04-11 | $46.24 | $46.28 | $46.08 | $46.28 | $46.28 | 20,540 |
| 2025-04-10 | $46.35 | $46.47 | $46.27 | $46.34 | $46.34 | 26,145 |
| 2025-04-09 | $46.12 | $46.53 | $46.12 | $46.49 | $46.49 | 49,718 |
| 2025-04-08 | $46.47 | $46.51 | $46.34 | $46.35 | $46.35 | 37,602 |
| 2025-04-07 | $46.65 | $46.75 | $46.31 | $46.43 | $46.43 | 30,601 |
| 2025-04-04 | $46.80 | $46.93 | $46.68 | $46.72 | $46.72 | 34,409 |
| 2025-04-03 | $46.75 | $46.84 | $46.75 | $46.78 | $46.78 | 32,965 |
| 2025-04-02 | $46.64 | $46.64 | $46.55 | $46.62 | $46.62 | 30,470 |
| 2025-04-01 | $46.57 | $46.64 | $46.56 | $46.60 | $46.60 | 37,464 |
| 2025-03-31 | $46.73 | $46.74 | $46.66 | $46.74 | $46.58 | 12,402 |
| 2025-03-28 | $46.65 | $46.72 | $46.65 | $46.72 | $46.56 | 24,473 |
| 2025-03-27 | $46.57 | $46.60 | $46.56 | $46.58 | $46.42 | 28,647 |
| 2025-03-26 | $46.58 | $46.58 | $46.55 | $46.57 | $46.41 | 16,701 |
| 2025-03-25 | $46.59 | $46.62 | $46.58 | $46.62 | $46.45 | 23,106 |
| 2025-03-24 | $46.60 | $46.60 | $46.53 | $46.56 | $46.40 | 17,259 |
| 2025-03-21 | $46.60 | $46.68 | $46.60 | $46.63 | $46.47 | 46,471 |
| 2025-03-20 | $46.67 | $46.67 | $46.60 | $46.60 | $46.44 | 27,714 |
| 2025-03-19 | $46.50 | $46.61 | $46.47 | $46.61 | $46.45 | 26,399 |
| 2025-03-18 | $46.43 | $46.52 | $46.43 | $46.50 | $46.50 | 35,624 |
| 2025-03-17 | $46.46 | $46.51 | $46.45 | $46.45 | $46.45 | 17,126 |
| 2025-03-14 | $46.48 | $46.49 | $46.45 | $46.45 | $46.45 | 22,173 |
| 2025-03-13 | $46.38 | $46.50 | $46.37 | $46.49 | $46.49 | 219,966 |
| 2025-03-12 | $46.44 | $46.48 | $46.43 | $46.45 | $46.45 | 35,871 |
| 2025-03-11 | $46.58 | $46.58 | $46.48 | $46.50 | $46.50 | 53,912 |
| 2025-03-10 | $46.55 | $46.61 | $46.53 | $46.58 | $46.58 | 42,606 |
| 2025-03-07 | $46.55 | $46.57 | $46.43 | $46.47 | $46.47 | 26,603 |
| 2025-03-06 | $46.46 | $46.52 | $46.44 | $46.50 | $46.50 | 36,120 |
| 2025-03-05 | $46.60 | $46.61 | $46.47 | $46.48 | $46.48 | 41,643 |
| 2025-03-04 | $46.66 | $46.66 | $46.54 | $46.57 | $46.57 | 37,578 |
| 2025-03-03 | $46.47 | $46.57 | $46.47 | $46.56 | $46.56 | 30,664 |
| 2025-02-28 | $46.66 | $46.70 | $46.64 | $46.70 | $46.53 | 25,428 |
| 2025-02-27 | $46.57 | $46.61 | $46.57 | $46.61 | $46.44 | 24,137 |
| 2025-02-26 | $46.54 | $46.63 | $46.54 | $46.62 | $46.45 | 16,729 |
| 2025-02-25 | $46.55 | $46.59 | $46.54 | $46.59 | $46.42 | 47,687 |
| 2025-02-24 | $46.38 | $46.48 | $46.38 | $46.48 | $46.32 | 46,409 |
| 2025-02-21 | $46.35 | $46.45 | $46.35 | $46.43 | $46.27 | 63,330 |
| 2025-02-20 | $46.34 | $46.35 | $46.32 | $46.33 | $46.17 | 44,509 |
| 2025-02-19 | $46.24 | $46.32 | $46.24 | $46.31 | $46.15 | 21,681 |
| 2025-02-18 | $46.25 | $46.32 | $46.25 | $46.27 | $46.10 | 54,776 |
| 2025-02-14 | $46.32 | $46.37 | $46.30 | $46.33 | $46.17 | 48,152 |
| 2025-02-13 | $46.19 | $46.26 | $46.19 | $46.25 | $46.08 | 26,518 |
| 2025-02-12 | $46.09 | $46.14 | $46.09 | $46.14 | $45.97 | 16,910 |
| 2025-02-11 | $46.18 | $46.24 | $46.18 | $46.24 | $46.07 | 21,710 |
| 2025-02-10 | $46.26 | $46.28 | $46.23 | $46.24 | $46.08 | 20,935 |
| 2025-02-07 | $46.26 | $46.26 | $46.21 | $46.22 | $46.06 | 16,139 |
| 2025-02-06 | $46.31 | $46.32 | $46.28 | $46.29 | $46.13 | 60,782 |
| 2025-02-05 | $46.38 | $46.38 | $46.29 | $46.33 | $46.17 | 69,638 |
| 2025-02-04 | $46.27 | $46.29 | $46.20 | $46.27 | $46.10 | 63,993 |
| 2025-02-03 | $46.23 | $46.27 | $46.19 | $46.22 | $46.06 | 41,937 |
| 2025-01-31 | $46.43 | $46.44 | $46.36 | $46.41 | $46.08 | 59,405 |
| 2025-01-30 | $46.39 | $46.42 | $46.38 | $46.41 | $46.08 | 47,887 |
| 2025-01-29 | $46.41 | $46.41 | $46.32 | $46.37 | $46.04 | 39,078 |
| 2025-01-28 | $46.36 | $46.38 | $46.33 | $46.36 | $46.03 | 51,603 |
| 2025-01-27 | $46.33 | $46.39 | $46.33 | $46.39 | $46.06 | 28,647 |
| 2025-01-24 | $46.24 | $46.30 | $46.23 | $46.26 | $45.93 | 90,799 |
| 2025-01-23 | $46.18 | $46.23 | $46.18 | $46.19 | $45.86 | 69,744 |
| 2025-01-22 | $46.24 | $46.24 | $46.19 | $46.19 | $45.86 | 67,461 |
| 2025-01-21 | $46.23 | $46.27 | $46.23 | $46.27 | $45.94 | 57,356 |
| 2025-01-17 | $46.21 | $46.24 | $46.20 | $46.20 | $45.87 | 26,091 |
| 2025-01-16 | $46.11 | $46.23 | $46.11 | $46.21 | $45.88 | 26,451 |
| 2025-01-15 | $46.18 | $46.18 | $46.13 | $46.17 | $45.84 | 62,127 |
| 2025-01-14 | $45.96 | $45.99 | $45.96 | $45.98 | $45.65 | 88,326 |
| 2025-01-13 | $46.00 | $46.00 | $45.93 | $45.96 | $45.64 | 41,786 |
| 2025-01-10 | $46.01 | $46.05 | $45.96 | $45.98 | $45.66 | 38,855 |
| 2025-01-08 | $46.10 | $46.13 | $46.08 | $46.10 | $45.77 | 53,903 |
| 2025-01-07 | $46.11 | $46.11 | $46.06 | $46.10 | $45.77 | 32,995 |
| 2025-01-06 | $46.16 | $46.17 | $46.13 | $46.15 | $45.82 | 24,855 |
| 2025-01-03 | $46.18 | $46.18 | $46.13 | $46.15 | $45.82 | 35,448 |
| 2025-01-02 | $46.13 | $46.21 | $46.13 | $46.16 | $45.83 | 19,646 |
| 2024-12-31 | $46.18 | $46.19 | $46.11 | $46.14 | $45.81 | 63,947 |
| 2024-12-30 | $46.13 | $46.15 | $46.12 | $46.14 | $45.81 | 26,305 |
| 2024-12-27 | $46.10 | $46.11 | $46.03 | $46.03 | $46.03 | 45,321 |
| 2024-12-26 | $46.01 | $46.08 | $45.99 | $46.08 | $46.08 | 12,416 |
| 2024-12-24 | $46.02 | $46.05 | $45.99 | $46.05 | $46.05 | 12,362 |
| 2024-12-23 | $46.02 | $46.05 | $45.99 | $46.02 | $46.02 | 40,178 |
| 2024-12-20 | $46.12 | $46.12 | $46.06 | $46.06 | $46.06 | 44,103 |
| 2024-12-19 | $46.05 | $46.07 | $46.00 | $46.03 | $46.03 | 42,305 |
| 2024-12-18 | $46.24 | $46.24 | $46.02 | $46.05 | $46.05 | 44,496 |
| 2024-12-17 | $46.20 | $46.23 | $46.19 | $46.20 | $46.20 | 65,334 |
| 2024-12-16 | $46.43 | $46.43 | $46.40 | $46.41 | $46.22 | 22,546 |
| 2024-12-13 | $46.50 | $46.50 | $46.39 | $46.41 | $46.22 | 18,947 |
| 2024-12-12 | $46.55 | $46.55 | $46.45 | $46.47 | $46.47 | 57,167 |
| 2024-12-11 | $46.59 | $46.59 | $46.50 | $46.51 | $46.51 | 40,180 |
| 2024-12-10 | $46.53 | $46.55 | $46.51 | $46.53 | $46.53 | 47,942 |
| 2024-12-09 | $46.59 | $46.59 | $46.54 | $46.55 | $46.55 | 74,869 |
| 2024-12-06 | $46.61 | $46.61 | $46.56 | $46.60 | $46.60 | 35,300 |
| 2024-12-05 | $46.53 | $46.53 | $46.46 | $46.53 | $46.53 | 296,869 |
| 2024-12-04 | $46.48 | $46.53 | $46.43 | $46.53 | $46.53 | 41,617 |
| 2024-12-03 | $46.54 | $46.54 | $46.44 | $46.45 | $46.45 | 42,615 |
| 2024-12-02 | $46.62 | $46.62 | $46.44 | $46.51 | $46.51 | 32,163 |
| 2024-11-29 | $46.64 | $46.64 | $46.62 | $46.63 | $46.63 | 46,942 |
| 2024-11-27 | $46.52 | $46.57 | $46.52 | $46.57 | $46.57 | 28,585 |
| 2024-11-26 | $46.52 | $46.52 | $46.43 | $46.49 | $46.49 | 66,910 |
| 2024-11-25 | $46.50 | $46.51 | $46.45 | $46.50 | $46.50 | 31,781 |
| 2024-11-22 | $46.39 | $46.39 | $46.32 | $46.33 | $46.33 | 54,507 |
| 2024-11-21 | $46.37 | $46.40 | $46.33 | $46.34 | $46.34 | 71,317 |
| 2024-11-20 | $46.36 | $46.37 | $46.33 | $46.35 | $46.35 | 69,189 |
| 2024-11-19 | $46.36 | $46.40 | $46.36 | $46.38 | $46.38 | 38,446 |
| 2024-11-18 | $46.32 | $46.36 | $46.28 | $46.33 | $46.33 | 42,248 |
| 2024-11-15 | $46.20 | $46.35 | $46.20 | $46.30 | $46.30 | 35,712 |
| 2024-11-14 | $46.36 | $46.36 | $46.24 | $46.27 | $46.27 | 46,143 |
| 2024-11-13 | $46.33 | $46.34 | $46.29 | $46.33 | $46.33 | 30,171 |
| 2024-11-12 | $46.29 | $46.32 | $46.25 | $46.28 | $46.28 | 40,353 |
| 2024-11-11 | $46.50 | $46.50 | $46.34 | $46.37 | $46.37 | 35,790 |
| 2024-11-08 | $46.45 | $46.48 | $46.41 | $46.44 | $46.44 | 57,426 |
| 2024-11-07 | $46.39 | $46.46 | $46.36 | $46.44 | $46.44 | 44,273 |
| 2024-11-06 | $46.28 | $46.35 | $46.25 | $46.30 | $46.30 | 44,411 |
| 2024-11-05 | $46.36 | $46.41 | $46.30 | $46.41 | $46.41 | 64,397 |
| 2024-11-04 | $46.40 | $46.40 | $46.34 | $46.37 | $46.37 | 79,987 |
| 2024-11-01 | $46.46 | $46.46 | $46.28 | $46.29 | $46.29 | 67,846 |
| 2024-10-31 | $46.49 | $46.53 | $46.45 | $46.53 | $46.37 | 20,852 |
| 2024-10-30 | $46.61 | $46.64 | $46.50 | $46.52 | $46.36 | 29,345 |
| 2024-10-29 | $46.49 | $46.58 | $46.49 | $46.58 | $46.42 | 70,950 |
| 2024-10-28 | $46.58 | $46.60 | $46.52 | $46.55 | $46.39 | 83,218 |
| 2024-10-25 | $46.68 | $46.68 | $46.58 | $46.60 | $46.44 | 112,253 |
| 2024-10-24 | $46.62 | $46.65 | $46.59 | $46.62 | $46.46 | 45,129 |
| 2024-10-23 | $46.58 | $46.59 | $46.55 | $46.57 | $46.41 | 82,987 |
| 2024-10-22 | $46.61 | $46.64 | $46.61 | $46.64 | $46.47 | 15,419 |
| 2024-10-21 | $46.67 | $46.68 | $46.64 | $46.65 | $46.48 | 111,677 |
| 2024-10-18 | $46.77 | $46.77 | $46.74 | $46.76 | $46.60 | 28,121 |
| 2024-10-17 | $46.74 | $46.74 | $46.71 | $46.73 | $46.57 | 54,132 |
| 2024-10-16 | $46.77 | $46.80 | $46.76 | $46.80 | $46.63 | 40,057 |
| 2024-10-15 | $46.76 | $46.76 | $46.73 | $46.75 | $46.59 | 203,389 |
| 2024-10-14 | $46.66 | $46.73 | $46.66 | $46.73 | $46.57 | 1,530,369 |
| 2024-10-11 | $46.70 | $46.74 | $46.69 | $46.72 | $46.55 | 73,388 |
| 2024-10-10 | $46.67 | $46.70 | $46.64 | $46.70 | $46.53 | 78,426 |
| 2024-10-09 | $46.69 | $46.69 | $46.65 | $46.67 | $46.51 | 46,005 |
| 2024-10-08 | $46.65 | $46.71 | $46.65 | $46.71 | $46.55 | 17,116 |
| 2024-10-07 | $46.66 | $46.80 | $46.66 | $46.68 | $46.52 | 104,473 |
| 2024-10-04 | $46.78 | $46.79 | $46.73 | $46.75 | $46.75 | 33,459 |
| 2024-10-03 | $46.92 | $46.94 | $46.89 | $46.93 | $46.93 | 152,111 |
| 2024-10-02 | $46.93 | $47.00 | $46.93 | $46.99 | $46.99 | 44,312 |
| 2024-10-01 | $46.97 | $47.03 | $46.96 | $47.00 | $47.00 | 32,461 |
| 2024-09-30 | $47.16 | $47.16 | $47.08 | $47.13 | $46.97 | 32,906 |
| 2024-09-27 | $47.13 | $47.18 | $47.11 | $47.18 | $47.02 | 56,973 |
| 2024-09-26 | $47.09 | $47.10 | $47.05 | $47.09 | $46.93 | 20,965 |
| 2024-09-25 | $47.15 | $47.15 | $47.10 | $47.10 | $46.94 | 12,693 |
| 2024-09-24 | $47.11 | $47.17 | $47.11 | $47.17 | $47.01 | 58,058 |
| 2024-09-23 | $47.11 | $47.16 | $47.06 | $47.13 | $46.96 | 60,285 |
| 2024-09-20 | $47.05 | $47.15 | $47.05 | $47.14 | $46.98 | 37,086 |
| 2024-09-19 | $47.08 | $47.12 | $47.06 | $47.10 | $46.94 | 146,092 |
| 2024-09-18 | $47.05 | $47.16 | $47.05 | $47.07 | $46.91 | 58,910 |
| 2024-09-17 | $47.11 | $47.13 | $47.09 | $47.13 | $46.97 | 85,807 |
| 2024-09-16 | $47.14 | $47.15 | $47.10 | $47.14 | $46.97 | 41,028 |
| 2024-09-13 | $47.13 | $47.13 | $47.08 | $47.09 | $46.93 | 84,666 |
| 2024-09-12 | $47.02 | $47.05 | $46.99 | $47.04 | $46.88 | 88,217 |
| 2024-09-11 | $47.00 | $47.07 | $47.00 | $47.04 | $47.04 | 42,799 |
| 2024-09-10 | $47.02 | $47.05 | $47.00 | $47.05 | $47.05 | 54,257 |
| 2024-09-09 | $46.95 | $47.01 | $46.95 | $46.99 | $46.99 | 28,489 |
| 2024-09-06 | $46.94 | $47.01 | $46.91 | $46.97 | $46.97 | 55,118 |
| 2024-09-05 | $46.93 | $46.93 | $46.87 | $46.91 | $46.91 | 65,005 |
| 2024-09-04 | $46.81 | $46.88 | $46.81 | $46.88 | $46.88 | 43,752 |
| 2024-09-03 | $46.80 | $46.80 | $46.76 | $46.78 | $46.78 | 50,956 |
| 2024-08-30 | $46.92 | $46.92 | $46.87 | $46.90 | $46.73 | 142,232 |
| 2024-08-29 | $46.88 | $46.90 | $46.87 | $46.90 | $46.73 | 59,261 |
| 2024-08-28 | $46.92 | $46.92 | $46.87 | $46.91 | $46.74 | 129,944 |
| 2024-08-27 | $46.80 | $46.92 | $46.80 | $46.88 | $46.71 | 101,589 |
| 2024-08-26 | $46.89 | $46.90 | $46.84 | $46.84 | $46.67 | 58,150 |
| 2024-08-23 | $46.81 | $46.89 | $46.80 | $46.85 | $46.68 | 48,956 |
| 2024-08-22 | $46.77 | $46.77 | $46.74 | $46.76 | $46.59 | 21,444 |
| 2024-08-21 | $46.78 | $46.86 | $46.77 | $46.80 | $46.63 | 33,981 |
| 2024-08-20 | $46.76 | $46.78 | $46.75 | $46.76 | $46.60 | 25,337 |
| 2024-08-19 | $46.71 | $46.73 | $46.69 | $46.71 | $46.55 | 16,573 |
| 2024-08-16 | $46.67 | $46.72 | $46.66 | $46.72 | $46.56 | 20,481 |
| 2024-08-15 | $46.62 | $46.67 | $46.62 | $46.65 | $46.49 | 19,348 |
| 2024-08-14 | $46.75 | $46.78 | $46.75 | $46.75 | $46.59 | 25,372 |
| 2024-08-13 | $46.70 | $46.75 | $46.70 | $46.73 | $46.57 | 163,267 |
| 2024-08-12 | $46.58 | $46.67 | $46.58 | $46.65 | $46.48 | 88,989 |
| 2024-08-09 | $46.62 | $46.63 | $46.58 | $46.58 | $46.42 | 23,673 |
| 2024-08-08 | $46.55 | $46.59 | $46.53 | $46.57 | $46.41 | 52,232 |
| 2024-08-07 | $46.62 | $46.63 | $46.56 | $46.60 | $46.44 | 57,119 |
| 2024-08-06 | $46.74 | $46.74 | $46.63 | $46.64 | $46.48 | 60,370 |
| 2024-08-05 | $46.83 | $46.83 | $46.66 | $46.71 | $46.55 | 48,741 |
| 2024-08-02 | $46.69 | $46.74 | $46.67 | $46.74 | $46.57 | 21,052 |
| 2024-08-01 | $46.49 | $46.53 | $46.48 | $46.49 | $46.33 | 226,588 |
| 2024-07-31 | $46.56 | $46.59 | $46.51 | $46.58 | $46.23 | 43,590 |
| 2024-07-30 | $46.47 | $46.52 | $46.47 | $46.50 | $46.15 | 37,950 |
| 2024-07-29 | $46.49 | $46.50 | $46.47 | $46.49 | $46.14 | 33,586 |
| 2024-07-26 | $46.47 | $46.48 | $46.44 | $46.47 | $46.47 | 41,455 |
| 2024-07-25 | $46.40 | $46.41 | $46.36 | $46.39 | $46.39 | 47,279 |
| 2024-07-24 | $46.44 | $46.44 | $46.37 | $46.37 | $46.37 | 43,347 |
| 2024-07-23 | $46.38 | $46.39 | $46.36 | $46.37 | $46.37 | 20,427 |
| 2024-07-22 | $46.36 | $46.36 | $46.32 | $46.35 | $46.35 | 79,593 |
| 2024-07-19 | $46.32 | $46.37 | $46.32 | $46.36 | $46.36 | 35,210 |
| 2024-07-18 | $46.36 | $46.41 | $46.36 | $46.39 | $46.39 | 38,038 |
| 2024-07-17 | $46.34 | $46.42 | $46.34 | $46.41 | $46.41 | 21,012 |
| 2024-07-16 | $46.39 | $46.40 | $46.35 | $46.40 | $46.40 | 40,119 |
| 2024-07-15 | $46.35 | $46.39 | $46.34 | $46.35 | $46.35 | 63,081 |
| 2024-07-12 | $46.34 | $46.38 | $46.33 | $46.38 | $46.38 | 31,508 |
| 2024-07-11 | $46.35 | $46.35 | $46.30 | $46.30 | $46.30 | 36,719 |
| 2024-07-10 | $46.18 | $46.22 | $46.18 | $46.20 | $46.20 | 17,939 |
| 2024-07-09 | $46.19 | $46.21 | $46.16 | $46.20 | $46.20 | 38,038 |
| 2024-07-08 | $46.21 | $46.23 | $46.20 | $46.21 | $46.21 | 18,236 |
| 2024-07-05 | $46.16 | $46.23 | $46.15 | $46.23 | $46.23 | 15,607 |
| 2024-07-03 | $46.08 | $46.12 | $46.05 | $46.10 | $46.10 | 34,568 |
| 2024-07-02 | $46.03 | $46.03 | $46.00 | $46.02 | $46.02 | 29,257 |
| 2024-07-01 | $45.97 | $45.97 | $45.93 | $45.96 | $45.96 | 32,155 |
| 2024-06-28 | $46.24 | $46.24 | $46.15 | $46.17 | $46.00 | 12,776 |
| 2024-06-27 | $46.12 | $46.18 | $46.12 | $46.17 | $46.01 | 44,384 |
| 2024-06-26 | $46.12 | $46.12 | $46.10 | $46.12 | $45.96 | 21,972 |
| 2024-06-25 | $46.17 | $46.20 | $46.16 | $46.20 | $46.04 | 34,557 |
| 2024-06-24 | $46.18 | $46.19 | $46.17 | $46.19 | $46.03 | 28,903 |
| 2024-06-21 | $46.19 | $46.19 | $46.15 | $46.17 | $46.01 | 14,751 |
| 2024-06-20 | $46.11 | $46.18 | $46.11 | $46.16 | $46.00 | 32,737 |
| 2024-06-18 | $46.15 | $46.20 | $46.15 | $46.16 | $46.00 | 17,416 |
| 2024-06-17 | $46.13 | $46.16 | $46.13 | $46.14 | $45.97 | 32,255 |
| 2024-06-14 | $46.20 | $46.22 | $46.17 | $46.17 | $46.17 | 128,041 |
| 2024-06-13 | $46.19 | $46.23 | $46.18 | $46.20 | $46.20 | 34,721 |
| 2024-06-12 | $46.20 | $46.22 | $46.12 | $46.12 | $46.12 | 30,415 |
| 2024-06-11 | $46.02 | $46.04 | $45.99 | $46.04 | $46.04 | 17,795 |
| 2024-06-10 | $45.97 | $45.99 | $45.95 | $45.99 | $45.99 | 19,810 |
| 2024-06-07 | $45.98 | $46.00 | $45.97 | $45.97 | $45.97 | 21,258 |
| 2024-06-06 | $46.10 | $46.13 | $46.09 | $46.12 | $46.12 | 52,649 |
| 2024-06-05 | $46.07 | $46.11 | $46.06 | $46.11 | $46.11 | 58,206 |
| 2024-06-04 | $46.07 | $46.09 | $46.04 | $46.08 | $46.08 | 23,134 |
| 2024-06-03 | $45.92 | $46.02 | $45.92 | $46.02 | $46.02 | 23,912 |
| 2024-05-31 | $46.08 | $46.10 | $46.07 | $46.10 | $45.92 | 8,594 |
| 2024-05-30 | $45.99 | $46.03 | $45.99 | $46.02 | $45.84 | 28,847 |
| 2024-05-29 | $45.97 | $45.97 | $45.92 | $45.96 | $45.78 | 51,701 |
| 2024-05-28 | $46.03 | $46.05 | $45.99 | $46.01 | $45.83 | 25,016 |
| 2024-05-24 | $46.01 | $46.04 | $46.01 | $46.04 | $45.86 | 17,432 |
| 2024-05-23 | $46.07 | $46.07 | $45.99 | $46.02 | $45.84 | 28,031 |
| 2024-05-22 | $46.05 | $46.08 | $46.05 | $46.07 | $45.89 | 15,444 |
| 2024-05-21 | $46.09 | $46.09 | $46.06 | $46.09 | $45.91 | 29,896 |
| 2024-05-20 | $46.09 | $46.09 | $46.04 | $46.06 | $45.88 | 24,680 |
| 2024-05-17 | $46.07 | $46.07 | $46.05 | $46.07 | $45.89 | 7,216 |
| 2024-05-16 | $46.11 | $46.11 | $46.08 | $46.09 | $45.91 | 14,734 |
| 2024-05-15 | $46.12 | $46.13 | $46.08 | $46.10 | $45.92 | 29,248 |
| 2024-05-14 | $46.00 | $46.02 | $46.00 | $46.02 | $45.84 | 28,742 |
| 2024-05-13 | $45.99 | $46.00 | $45.97 | $45.98 | $45.80 | 32,011 |
| 2024-05-10 | $45.99 | $45.99 | $45.95 | $45.96 | $45.78 | 28,727 |
| 2024-05-09 | $45.97 | $46.01 | $45.97 | $46.00 | $45.82 | 22,477 |
| 2024-05-08 | $45.98 | $45.98 | $45.95 | $45.95 | $45.78 | 22,088 |
| 2024-05-07 | $46.00 | $46.02 | $45.97 | $45.99 | $45.81 | 22,625 |
| 2024-05-06 | $45.99 | $46.01 | $45.97 | $45.99 | $45.81 | 87,086 |
| 2024-05-03 | $45.97 | $45.98 | $45.92 | $45.96 | $45.78 | 35,495 |
| 2024-05-02 | $45.76 | $45.86 | $45.74 | $45.86 | $45.69 | 41,004 |
| 2024-05-01 | $45.69 | $45.75 | $45.66 | $45.72 | $45.55 | 45,459 |
| 2024-04-30 | $45.84 | $45.88 | $45.82 | $45.83 | $45.47 | 15,273 |
| 2024-04-29 | $45.89 | $45.91 | $45.88 | $45.90 | $45.54 | 18,647 |
| 2024-04-26 | $45.84 | $45.87 | $45.82 | $45.84 | $45.84 | 25,176 |
| 2024-04-25 | $45.78 | $45.82 | $45.78 | $45.80 | $45.80 | 20,456 |
| 2024-04-24 | $45.86 | $45.87 | $45.83 | $45.86 | $45.86 | 39,832 |
| 2024-04-23 | $45.83 | $45.92 | $45.81 | $45.91 | $45.91 | 44,634 |
| 2024-04-22 | $45.81 | $45.84 | $45.80 | $45.84 | $45.84 | 35,503 |
| 2024-04-19 | $45.80 | $45.83 | $45.80 | $45.80 | $45.80 | 11,367 |
| 2024-04-18 | $45.82 | $45.82 | $45.78 | $45.78 | $45.78 | 16,659 |
| 2024-04-17 | $45.80 | $45.83 | $45.80 | $45.81 | $45.81 | 24,008 |
| 2024-04-16 | $45.76 | $45.77 | $45.71 | $45.74 | $45.74 | 35,910 |
| 2024-04-15 | $45.81 | $45.81 | $45.77 | $45.78 | $45.78 | 23,186 |
| 2024-04-12 | $45.89 | $45.90 | $45.87 | $45.87 | $45.87 | 37,861 |
| 2024-04-11 | $45.94 | $45.94 | $45.81 | $45.81 | $45.81 | 146,258 |
| 2024-04-10 | $45.93 | $45.93 | $45.83 | $45.85 | $45.85 | 58,347 |
| 2024-04-09 | $46.05 | $46.07 | $46.04 | $46.06 | $46.06 | 17,573 |
| 2024-04-08 | $46.02 | $46.04 | $46.01 | $46.02 | $46.02 | 24,630 |
| 2024-04-05 | $46.07 | $46.10 | $46.05 | $46.06 | $46.06 | 30,054 |
| 2024-04-04 | $46.12 | $46.12 | $46.06 | $46.12 | $46.12 | 8,877 |
| 2024-04-03 | $46.05 | $46.08 | $46.03 | $46.08 | $46.08 | 37,274 |
| 2024-04-02 | $46.04 | $46.06 | $46.03 | $46.06 | $46.06 | 16,014 |
| 2024-04-01 | $46.07 | $46.07 | $46.03 | $46.06 | $46.06 | 20,590 |
| 2024-03-28 | $46.28 | $46.30 | $46.26 | $46.28 | $46.14 | 13,724 |
| 2024-03-27 | $46.26 | $46.32 | $46.26 | $46.32 | $46.18 | 13,829 |
| 2024-03-26 | $46.21 | $46.24 | $46.21 | $46.24 | $46.10 | 7,813 |
| 2024-03-25 | $46.28 | $46.28 | $46.24 | $46.25 | $46.11 | 34,425 |
| 2024-03-22 | $46.28 | $46.29 | $46.27 | $46.28 | $46.13 | 37,311 |
| 2024-03-21 | $46.27 | $46.27 | $46.20 | $46.24 | $46.10 | 25,302 |
| 2024-03-20 | $46.18 | $46.23 | $46.13 | $46.20 | $46.06 | 44,895 |
| 2024-03-19 | $46.12 | $46.16 | $46.11 | $46.15 | $46.15 | 23,359 |
| 2024-03-18 | $46.10 | $46.10 | $46.07 | $46.09 | $46.09 | 12,081 |
| 2024-03-15 | $46.10 | $46.11 | $46.07 | $46.10 | $46.10 | 16,186 |
| 2024-03-14 | $46.16 | $46.16 | $46.10 | $46.12 | $46.12 | 746,414 |
| 2024-03-13 | $46.21 | $46.23 | $46.18 | $46.20 | $46.20 | 17,296 |
| 2024-03-12 | $46.22 | $46.22 | $46.18 | $46.21 | $46.21 | 25,277 |
| 2024-03-11 | $46.25 | $46.29 | $46.25 | $46.28 | $46.28 | 13,834 |
| 2024-03-08 | $46.33 | $46.33 | $46.28 | $46.30 | $46.30 | 16,225 |
| 2024-03-07 | $46.22 | $46.26 | $46.21 | $46.26 | $46.26 | 10,702 |
| 2024-03-06 | $46.21 | $46.24 | $46.17 | $46.20 | $46.20 | 20,724 |
| 2024-03-05 | $46.16 | $46.18 | $46.15 | $46.18 | $46.18 | 36,833 |
| 2024-03-04 | $46.12 | $46.13 | $46.09 | $46.10 | $46.10 | 30,024 |
| 2024-03-01 | $46.04 | $46.16 | $46.04 | $46.15 | $46.15 | 14,238 |
| 2024-02-29 | $46.20 | $46.21 | $46.18 | $46.20 | $46.04 | 15,031 |
| 2024-02-28 | $46.16 | $46.18 | $46.14 | $46.18 | $46.18 | 30,209 |
| 2024-02-27 | $46.15 | $46.16 | $46.13 | $46.13 | $46.13 | 13,808 |
| 2024-02-26 | $46.15 | $46.15 | $46.11 | $46.14 | $46.14 | 28,821 |
| 2024-02-23 | $46.12 | $46.18 | $46.12 | $46.17 | $46.17 | 18,875 |
| 2024-02-22 | $46.12 | $46.15 | $46.11 | $46.15 | $46.15 | 47,383 |
| 2024-02-21 | $46.19 | $46.20 | $46.15 | $46.17 | $46.17 | 21,474 |
| 2024-02-20 | $46.19 | $46.23 | $46.19 | $46.21 | $46.21 | 37,219 |
| 2024-02-16 | $46.11 | $46.13 | $46.10 | $46.12 | $46.12 | 15,918 |
| 2024-02-15 | $46.21 | $46.24 | $46.19 | $46.22 | $46.22 | 61,929 |
| 2024-02-14 | $46.12 | $46.17 | $46.12 | $46.16 | $46.16 | 257,600 |
| 2024-02-13 | $46.13 | $46.13 | $46.05 | $46.08 | $46.08 | 9,558 |
| 2024-02-12 | $46.22 | $46.28 | $46.22 | $46.27 | $46.27 | 15,307 |
| 2024-02-09 | $46.22 | $46.24 | $46.20 | $46.24 | $46.24 | 22,741 |
| 2024-02-08 | $46.23 | $46.25 | $46.23 | $46.24 | $46.24 | 18,904 |
| 2024-02-07 | $46.28 | $46.31 | $46.24 | $46.24 | $46.24 | 57,564 |
| 2024-02-06 | $46.23 | $46.31 | $46.22 | $46.31 | $46.31 | 24,346 |
| 2024-02-05 | $46.23 | $46.24 | $46.19 | $46.21 | $46.21 | 242,060 |
| 2024-02-02 | $46.29 | $46.32 | $46.27 | $46.32 | $46.32 | 11,360 |
| 2024-02-01 | $46.46 | $46.51 | $46.43 | $46.48 | $46.48 | 18,747 |
| 2024-01-31 | $46.57 | $46.60 | $46.52 | $46.57 | $46.57 | 20,714 |
| 2024-01-30 | $46.48 | $46.48 | $46.40 | $46.45 | $46.45 | 11,870 |
| 2024-01-29 | $46.42 | $46.48 | $46.42 | $46.48 | $46.48 | 9,161 |
| 2024-01-26 | $46.43 | $46.43 | $46.39 | $46.40 | $46.40 | 21,205 |
| 2024-01-25 | $46.45 | $46.45 | $46.39 | $46.45 | $46.45 | 29,949 |
| 2024-01-24 | $46.45 | $46.45 | $46.34 | $46.35 | $46.35 | 22,174 |
| 2024-01-23 | $46.33 | $46.36 | $46.33 | $46.36 | $46.36 | 12,829 |
| 2024-01-22 | $46.36 | $46.39 | $46.36 | $46.38 | $46.38 | 13,256 |
| 2024-01-19 | $46.31 | $46.35 | $46.31 | $46.35 | $46.35 | 9,190 |
| 2024-01-18 | $46.38 | $46.39 | $46.34 | $46.37 | $46.37 | 10,807 |
| 2024-01-17 | $46.36 | $46.37 | $46.32 | $46.36 | $46.36 | 9,356 |
| 2024-01-16 | $46.50 | $46.52 | $46.41 | $46.46 | $46.46 | 16,695 |
| 2024-01-12 | $46.55 | $46.56 | $46.54 | $46.55 | $46.55 | 20,057 |
| 2024-01-11 | $46.34 | $46.46 | $46.34 | $46.45 | $46.45 | 7,366 |
| 2024-01-10 | $46.37 | $46.37 | $46.30 | $46.33 | $46.33 | 9,403 |
| 2024-01-09 | $46.31 | $46.33 | $46.30 | $46.33 | $46.33 | 10,847 |
| 2024-01-08 | $46.28 | $46.37 | $46.28 | $46.30 | $46.30 | 18,216 |
| 2024-01-05 | $46.32 | $46.34 | $46.25 | $46.26 | $46.26 | 26,508 |
| 2024-01-04 | $46.27 | $46.29 | $46.25 | $46.27 | $46.27 | 18,148 |
| 2024-01-03 | $46.23 | $46.34 | $46.23 | $46.34 | $46.34 | 19,524 |
| 2024-01-02 | $46.31 | $46.34 | $46.31 | $46.33 | $46.33 | 10,315 |
| 2023-12-29 | $46.38 | $46.42 | $46.37 | $46.41 | $46.41 | 29,450 |
| 2023-12-28 | $46.41 | $46.41 | $46.38 | $46.41 | $46.41 | 10,195 |
| 2023-12-27 | $46.35 | $46.42 | $46.35 | $46.42 | $46.42 | 15,259 |
| 2023-12-26 | $46.30 | $46.34 | $46.28 | $46.33 | $46.33 | 16,194 |
| 2023-12-22 | $46.33 | $46.33 | $46.29 | $46.31 | $46.31 | 31,162 |
| 2023-12-21 | $46.34 | $46.34 | $46.27 | $46.29 | $46.29 | 19,095 |
| 2023-12-20 | $46.24 | $46.27 | $46.20 | $46.27 | $46.27 | 16,254 |
| 2023-12-19 | $46.16 | $46.22 | $46.16 | $46.19 | $46.19 | 34,459 |
| 2023-12-18 | $46.21 | $46.21 | $46.16 | $46.18 | $46.18 | 14,491 |
| 2023-12-15 | $46.33 | $46.38 | $46.33 | $46.35 | $46.17 | 13,347 |
| 2023-12-14 | $46.40 | $46.44 | $46.36 | $46.39 | $46.22 | 8,107 |
| 2023-12-13 | $46.06 | $46.32 | $46.04 | $46.32 | $46.15 | 22,731 |
| 2023-12-12 | $45.95 | $46.02 | $45.94 | $46.02 | $45.85 | 25,653 |
| 2023-12-11 | $45.95 | $45.97 | $45.91 | $45.97 | $45.80 | 18,586 |
| 2023-12-08 | $45.95 | $45.99 | $45.94 | $45.96 | $45.78 | 49,813 |
| 2023-12-07 | $46.07 | $46.10 | $46.06 | $46.07 | $45.89 | 15,829 |
| 2023-12-06 | $46.07 | $46.07 | $46.00 | $46.04 | $45.86 | 30,512 |
| 2023-12-05 | $46.04 | $46.06 | $46.01 | $46.02 | $45.85 | 25,236 |
| 2023-12-04 | $45.99 | $46.01 | $45.93 | $45.95 | $45.78 | 56,126 |
| 2023-12-01 | $45.90 | $46.05 | $45.87 | $46.03 | $46.03 | 12,649 |
| 2023-11-30 | $46.02 | $46.07 | $46.01 | $46.03 | $45.87 | 14,449 |
| 2023-11-29 | $46.08 | $46.10 | $46.05 | $46.07 | $45.91 | 13,655 |
| 2023-11-28 | $45.87 | $45.99 | $45.85 | $45.97 | $45.81 | 14,404 |
| 2023-11-27 | $45.82 | $45.88 | $45.79 | $45.86 | $45.70 | 8,166 |
| 2023-11-24 | $45.82 | $45.82 | $45.76 | $45.76 | $45.60 | 9,404 |
| 2023-11-22 | $45.85 | $45.85 | $45.78 | $45.82 | $45.82 | 46,045 |
| 2023-11-21 | $45.81 | $45.85 | $45.78 | $45.82 | $45.82 | 23,538 |
| 2023-11-20 | $45.76 | $45.80 | $45.73 | $45.76 | $45.76 | 24,052 |
| 2023-11-17 | $45.76 | $45.76 | $45.70 | $45.75 | $45.75 | 20,236 |
| 2023-11-16 | $45.75 | $45.77 | $45.71 | $45.74 | $45.74 | 29,743 |
| 2023-11-15 | $45.69 | $45.69 | $45.62 | $45.65 | $45.65 | 11,989 |
| 2023-11-14 | $45.65 | $45.74 | $45.65 | $45.74 | $45.74 | 7,706 |
| 2023-11-13 | $45.41 | $45.50 | $45.41 | $45.47 | $45.47 | 11,874 |
| 2023-11-10 | $45.54 | $45.54 | $45.44 | $45.47 | $45.47 | 15,561 |
| 2023-11-09 | $45.54 | $45.55 | $45.44 | $45.44 | $45.44 | 13,379 |
| 2023-11-08 | $45.54 | $45.59 | $45.53 | $45.55 | $45.55 | 24,518 |
| 2023-11-07 | $45.52 | $45.56 | $45.48 | $45.56 | $45.56 | 19,446 |
| 2023-11-06 | $45.52 | $45.54 | $45.45 | $45.45 | $45.45 | 57,525 |
| 2023-11-03 | $45.58 | $45.64 | $45.55 | $45.55 | $45.55 | 25,634 |
| 2023-11-02 | $45.50 | $45.57 | $45.41 | $45.45 | $45.45 | 16,938 |
| 2023-11-01 | $45.23 | $45.44 | $45.23 | $45.42 | $45.42 | 31,131 |
| 2023-10-31 | $45.35 | $45.42 | $45.35 | $45.40 | $45.24 | 6,554 |
| 2023-10-30 | $45.41 | $45.44 | $45.37 | $45.41 | $45.24 | 65,157 |
| 2023-10-27 | $45.42 | $45.46 | $45.42 | $45.45 | $45.28 | 18,533 |
| 2023-10-26 | $45.40 | $45.46 | $45.37 | $45.40 | $45.23 | 20,844 |
| 2023-10-25 | $45.33 | $45.37 | $45.27 | $45.29 | $45.12 | 24,397 |
| 2023-10-24 | $45.40 | $45.41 | $45.36 | $45.38 | $45.21 | 5,881 |
| 2023-10-23 | $45.25 | $45.40 | $45.25 | $45.37 | $45.20 | 8,759 |
| 2023-10-20 | $45.26 | $45.33 | $45.26 | $45.31 | $45.14 | 20,909 |
| 2023-10-19 | $45.28 | $45.28 | $45.17 | $45.17 | $45.00 | 23,066 |
| 2023-10-18 | $45.24 | $45.24 | $45.15 | $45.17 | $45.00 | 20,828 |
| 2023-10-17 | $45.29 | $45.30 | $45.22 | $45.24 | $45.07 | 7,990 |
| 2023-10-16 | $45.42 | $45.45 | $45.35 | $45.41 | $45.24 | 7,089 |
| 2023-10-13 | $45.51 | $45.51 | $45.42 | $45.43 | $45.27 | 15,110 |
| 2023-10-12 | $45.47 | $45.47 | $45.38 | $45.41 | $45.25 | 17,881 |
| 2023-10-11 | $45.43 | $45.50 | $45.43 | $45.49 | $45.32 | 10,622 |
| 2023-10-10 | $45.46 | $45.48 | $45.45 | $45.48 | $45.31 | 3,170 |
| 2023-10-09 | $45.43 | $45.57 | $45.43 | $45.57 | $45.40 | 25,014 |
| 2023-10-06 | $45.25 | $45.34 | $45.25 | $45.32 | $45.15 | 18,930 |
| 2023-10-05 | $45.39 | $45.39 | $45.31 | $45.35 | $45.18 | 22,911 |
| 2023-10-04 | $45.25 | $45.34 | $45.24 | $45.34 | $45.17 | 13,970 |
| 2023-10-03 | $45.29 | $45.29 | $45.19 | $45.21 | $45.04 | 28,392 |
| 2023-10-02 | $45.19 | $45.32 | $45.19 | $45.28 | $45.11 | 21,209 |
| 2023-09-29 | $45.63 | $45.63 | $45.50 | $45.53 | $45.21 | 19,658 |
| 2023-09-28 | $45.47 | $45.52 | $45.44 | $45.52 | $45.19 | 38,107 |
| 2023-09-27 | $45.49 | $45.49 | $45.38 | $45.42 | $45.10 | 81,678 |
| 2023-09-26 | $45.53 | $45.53 | $45.47 | $45.49 | $45.16 | 38,607 |
| 2023-09-25 | $45.50 | $45.55 | $45.48 | $45.49 | $45.17 | 12,481 |
| 2023-09-22 | $45.49 | $45.56 | $45.49 | $45.53 | $45.21 | 20,951 |
| 2023-09-21 | $45.48 | $45.50 | $45.47 | $45.48 | $45.15 | 20,117 |
| 2023-09-20 | $45.60 | $45.66 | $45.51 | $45.51 | $45.19 | 271,568 |
| 2023-09-19 | $45.59 | $45.59 | $45.54 | $45.54 | $45.22 | 8,447 |
| 2023-09-18 | $45.58 | $45.60 | $45.58 | $45.60 | $45.27 | 5,117 |
| 2023-09-15 | $45.60 | $45.61 | $45.57 | $45.59 | $45.27 | 12,712 |
| 2023-09-14 | $45.68 | $45.68 | $45.62 | $45.63 | $45.30 | 12,761 |
| 2023-09-13 | $45.60 | $45.65 | $45.59 | $45.61 | $45.29 | 26,384 |
| 2023-09-12 | $45.58 | $45.59 | $45.57 | $45.58 | $45.25 | 18,005 |
| 2023-09-11 | $45.60 | $45.64 | $45.59 | $45.60 | $45.28 | 19,056 |
| 2023-09-08 | $45.65 | $45.72 | $45.60 | $45.60 | $45.28 | 15,497 |
| 2023-09-07 | $45.60 | $45.62 | $45.56 | $45.61 | $45.29 | 36,492 |
| 2023-09-06 | $45.56 | $45.56 | $45.51 | $45.53 | $45.21 | 6,543 |
| 2023-09-05 | $45.65 | $45.65 | $45.59 | $45.59 | $45.27 | 7,956 |
| 2023-09-01 | $45.68 | $45.76 | $45.65 | $45.67 | $45.67 | 24,477 |
| 2023-08-31 | $45.84 | $45.89 | $45.84 | $45.87 | $45.71 | 18,398 |
| 2023-08-30 | $45.81 | $45.85 | $45.80 | $45.80 | $45.64 | 20,502 |
| 2023-08-29 | $45.69 | $45.86 | $45.69 | $45.81 | $45.65 | 35,059 |
| 2023-08-28 | $45.68 | $45.71 | $45.66 | $45.71 | $45.55 | 24,672 |
| 2023-08-25 | $45.69 | $45.69 | $45.62 | $45.64 | $45.48 | 14,779 |
| 2023-08-24 | $45.69 | $45.70 | $45.67 | $45.68 | $45.52 | 11,060 |
| 2023-08-23 | $45.71 | $45.75 | $45.69 | $45.71 | $45.71 | 7,812 |
| 2023-08-22 | $45.64 | $45.64 | $45.56 | $45.58 | $45.58 | 29,644 |
| 2023-08-21 | $45.62 | $45.62 | $45.59 | $45.61 | $45.61 | 18,559 |
| 2023-08-18 | $45.62 | $45.69 | $45.62 | $45.67 | $45.67 | 19,258 |
| 2023-08-17 | $45.66 | $45.66 | $45.58 | $45.63 | $45.63 | 16,673 |
| 2023-08-16 | $45.69 | $45.69 | $45.60 | $45.60 | $45.60 | 13,106 |
| 2023-08-15 | $45.66 | $45.70 | $45.65 | $45.65 | $45.65 | 26,237 |
| 2023-08-14 | $45.66 | $45.68 | $45.65 | $45.66 | $45.66 | 5,293 |
| 2023-08-11 | $45.70 | $45.73 | $45.69 | $45.70 | $45.70 | 20,385 |
| 2023-08-10 | $45.84 | $45.87 | $45.76 | $45.76 | $45.76 | 16,280 |
| 2023-08-09 | $45.86 | $45.86 | $45.81 | $45.82 | $45.82 | 34,111 |
| 2023-08-08 | $45.87 | $45.87 | $45.82 | $45.85 | $45.85 | 17,286 |
| 2023-08-07 | $45.81 | $45.83 | $45.80 | $45.81 | $45.81 | 14,273 |
| 2023-08-04 | $45.78 | $45.82 | $45.78 | $45.80 | $45.80 | 15,861 |
| 2023-08-03 | $45.67 | $45.70 | $45.66 | $45.69 | $45.69 | 27,067 |
| 2023-08-02 | $45.68 | $45.71 | $45.63 | $45.71 | $45.71 | 15,573 |
| 2023-08-01 | $45.75 | $45.75 | $45.69 | $45.70 | $45.70 | 19,572 |
| 2023-07-31 | $45.89 | $45.93 | $45.88 | $45.92 | $45.78 | 18,811 |
| 2023-07-28 | $45.99 | $45.99 | $45.84 | $45.86 | $45.72 | 12,550 |
| 2023-07-27 | $45.90 | $45.91 | $45.78 | $45.80 | $45.66 | 32,146 |
| 2023-07-26 | $45.89 | $45.91 | $45.82 | $45.90 | $45.76 | 27,230 |
| 2023-07-25 | $45.85 | $45.85 | $45.80 | $45.82 | $45.68 | 28,356 |
| 2023-07-24 | $45.91 | $45.91 | $45.84 | $45.84 | $45.70 | 13,374 |
| 2023-07-21 | $45.89 | $45.92 | $45.85 | $45.88 | $45.74 | 23,631 |
| 2023-07-20 | $45.88 | $45.88 | $45.84 | $45.86 | $45.72 | 17,868 |
| 2023-07-19 | $45.90 | $46.01 | $45.90 | $45.93 | $45.78 | 21,443 |
| 2023-07-18 | $45.93 | $45.97 | $45.89 | $45.90 | $45.75 | 20,163 |
| 2023-07-17 | $45.88 | $45.90 | $45.86 | $45.89 | $45.75 | 25,938 |
| 2023-07-14 | $45.95 | $45.95 | $45.86 | $45.87 | $45.73 | 14,133 |
| 2023-07-13 | $45.94 | $45.99 | $45.92 | $45.98 | $45.83 | 24,783 |
| 2023-07-12 | $45.70 | $45.96 | $45.70 | $45.85 | $45.71 | 19,495 |
| 2023-07-11 | $45.70 | $45.72 | $45.69 | $45.70 | $45.56 | 23,261 |
| 2023-07-10 | $45.53 | $45.71 | $45.53 | $45.68 | $45.53 | 26,769 |
| 2023-07-07 | $45.62 | $45.67 | $45.53 | $45.53 | $45.39 | 55,906 |
| 2023-07-06 | $45.51 | $45.57 | $45.50 | $45.56 | $45.42 | 17,914 |
| 2023-07-05 | $45.69 | $45.69 | $45.63 | $45.64 | $45.50 | 12,770 |
| 2023-07-03 | $45.69 | $45.71 | $45.67 | $45.67 | $45.53 | 8,535 |
| 2023-06-30 | $45.84 | $45.88 | $45.83 | $45.85 | $45.56 | 18,268 |
| 2023-06-29 | $45.80 | $45.83 | $45.79 | $45.82 | $45.53 | 15,863 |
| 2023-06-28 | $45.89 | $45.96 | $45.87 | $45.92 | $45.63 | 13,826 |
| 2023-06-27 | $45.91 | $45.94 | $45.84 | $45.86 | $45.57 | 14,030 |
| 2023-06-26 | $45.89 | $45.95 | $45.89 | $45.92 | $45.63 | 41,145 |
| 2023-06-23 | $45.89 | $45.91 | $45.84 | $45.86 | $45.86 | 9,683 |
| 2023-06-22 | $45.86 | $45.86 | $45.81 | $45.83 | $45.83 | 5,038 |
| 2023-06-21 | $45.83 | $45.91 | $45.83 | $45.87 | $45.87 | 10,666 |
| 2023-06-20 | $45.84 | $45.89 | $45.84 | $45.89 | $45.89 | 23,990 |
| 2023-06-16 | $45.83 | $45.84 | $45.81 | $45.83 | $45.83 | 8,967 |
| 2023-06-15 | $45.87 | $45.98 | $45.84 | $45.91 | $45.91 | 19,071 |
| 2023-06-14 | $45.85 | $45.85 | $45.71 | $45.78 | $45.78 | 27,940 |
| 2023-06-13 | $46.33 | $46.33 | $45.77 | $45.79 | $45.79 | 15,090 |
| 2023-06-12 | $45.82 | $45.87 | $45.82 | $45.87 | $45.87 | 25,257 |
| 2023-06-09 | $45.81 | $45.84 | $45.80 | $45.80 | $45.80 | 16,306 |
| 2023-06-08 | $45.89 | $45.90 | $45.87 | $45.88 | $45.88 | 23,092 |
| 2023-06-07 | $45.87 | $45.87 | $45.79 | $45.80 | $45.80 | 9,276 |
| 2023-06-06 | $45.91 | $45.91 | $45.86 | $45.87 | $45.87 | 17,103 |
| 2023-06-05 | $45.92 | $45.93 | $45.88 | $45.90 | $45.90 | 22,479 |
| 2023-06-02 | $45.99 | $45.99 | $45.88 | $45.90 | $45.90 | 18,824 |
| 2023-06-01 | $45.98 | $46.02 | $45.97 | $46.00 | $46.00 | 23,149 |
| 2023-05-31 | $46.06 | $46.13 | $46.04 | $46.10 | $45.94 | 26,520 |
| 2023-05-30 | $45.98 | $46.04 | $45.98 | $46.04 | $45.88 | 14,673 |
| 2023-05-26 | $45.88 | $45.93 | $45.87 | $45.91 | $45.75 | 42,239 |
| 2023-05-25 | $46.00 | $46.00 | $45.91 | $45.92 | $45.76 | 4,945 |
| 2023-05-24 | $46.11 | $46.11 | $46.02 | $46.03 | $45.87 | 10,195 |
| 2023-05-23 | $46.06 | $46.09 | $46.05 | $46.09 | $45.93 | 15,344 |
| 2023-05-22 | $46.09 | $46.11 | $46.06 | $46.09 | $45.93 | 24,295 |
| 2023-05-19 | $46.06 | $46.14 | $46.05 | $46.08 | $45.92 | 19,198 |
| 2023-05-18 | $46.14 | $46.15 | $46.10 | $46.11 | $45.95 | 9,144 |
| 2023-05-17 | $46.19 | $46.20 | $46.17 | $46.18 | $46.02 | 17,176 |
| 2023-05-16 | $46.29 | $46.29 | $46.23 | $46.25 | $46.09 | 14,490 |
| 2023-05-15 | $46.27 | $46.32 | $46.27 | $46.31 | $46.15 | 11,170 |
| 2023-05-12 | $46.41 | $46.41 | $46.31 | $46.32 | $46.16 | 9,752 |
| 2023-05-11 | $46.46 | $46.46 | $46.40 | $46.41 | $46.24 | 11,936 |
| 2023-05-10 | $46.32 | $46.40 | $46.32 | $46.38 | $46.22 | 12,469 |
| 2023-05-09 | $46.25 | $46.26 | $46.23 | $46.23 | $46.07 | 24,452 |
| 2023-05-08 | $46.27 | $46.29 | $46.23 | $46.23 | $46.07 | 11,916 |
| 2023-05-05 | $46.35 | $46.36 | $46.30 | $46.31 | $46.15 | 13,269 |
| 2023-05-04 | $46.38 | $46.51 | $46.34 | $46.44 | $46.28 | 48,327 |
| 2023-05-03 | $46.30 | $46.39 | $46.30 | $46.38 | $46.22 | 44,309 |
| 2023-05-02 | $46.16 | $46.26 | $46.13 | $46.26 | $46.10 | 16,490 |
| 2023-05-01 | $46.20 | $46.20 | $46.11 | $46.13 | $45.97 | 28,084 |
| 2023-04-28 | $46.35 | $46.39 | $46.34 | $46.39 | $46.09 | 34,592 |
| 2023-04-27 | $46.30 | $46.31 | $46.28 | $46.29 | $45.99 | 22,959 |
| 2023-04-26 | $46.43 | $46.43 | $46.33 | $46.38 | $46.08 | 11,907 |
| 2023-04-25 | $46.41 | $46.44 | $46.37 | $46.44 | $46.14 | 3,864 |
| 2023-04-24 | $46.24 | $46.29 | $46.24 | $46.28 | $45.98 | 24,292 |
| 2023-04-21 | $46.30 | $46.30 | $46.20 | $46.23 | $46.23 | 14,476 |
| 2023-04-20 | $46.22 | $46.24 | $46.21 | $46.23 | $46.23 | 26,072 |
| 2023-04-19 | $46.16 | $46.16 | $46.12 | $46.13 | $46.13 | 13,413 |
| 2023-04-18 | $46.20 | $46.23 | $46.18 | $46.20 | $46.20 | 17,483 |
| 2023-04-17 | $46.22 | $46.22 | $46.17 | $46.19 | $46.19 | 18,155 |
| 2023-04-14 | $46.31 | $46.31 | $46.26 | $46.27 | $46.27 | 27,298 |
| 2023-04-13 | $46.39 | $46.40 | $46.36 | $46.38 | $46.38 | 14,881 |
| 2023-04-12 | $46.39 | $46.39 | $46.29 | $46.32 | $46.32 | 42,972 |
| 2023-04-11 | $46.23 | $46.29 | $46.23 | $46.29 | $46.29 | 28,566 |
| 2023-04-10 | $46.28 | $46.29 | $46.23 | $46.28 | $46.28 | 18,085 |
| 2023-04-06 | $46.41 | $46.47 | $46.39 | $46.39 | $46.39 | 56,119 |
| 2023-04-05 | $46.47 | $46.49 | $46.42 | $46.43 | $46.43 | 22,551 |
| 2023-04-04 | $46.28 | $46.40 | $46.24 | $46.39 | $46.39 | 35,334 |
| 2023-04-03 | $46.17 | $46.32 | $46.17 | $46.32 | $46.32 | 13,408 |
| 2023-03-31 | $46.21 | $46.34 | $46.21 | $46.34 | $46.19 | 20,376 |
| 2023-03-30 | $46.22 | $46.23 | $46.20 | $46.20 | $46.06 | 12,160 |
| 2023-03-29 | $46.12 | $46.21 | $46.12 | $46.20 | $46.06 | 18,566 |
| 2023-03-28 | $46.16 | $46.18 | $46.12 | $46.17 | $46.03 | 11,969 |
| 2023-03-27 | $46.30 | $46.33 | $46.24 | $46.24 | $46.10 | 18,260 |
| 2023-03-24 | $46.44 | $46.48 | $46.43 | $46.44 | $46.30 | 16,817 |
| 2023-03-23 | $46.36 | $46.42 | $46.32 | $46.38 | $46.24 | 22,115 |
| 2023-03-22 | $46.07 | $46.35 | $46.03 | $46.29 | $46.14 | 17,035 |
| 2023-03-21 | $46.01 | $46.17 | $46.00 | $46.08 | $45.93 | 12,149 |
| 2023-03-20 | $46.12 | $46.15 | $46.09 | $46.14 | $45.99 | 13,030 |
| 2023-03-17 | $46.09 | $46.24 | $46.01 | $46.19 | $46.05 | 39,127 |
| 2023-03-16 | $46.13 | $46.19 | $45.92 | $45.98 | $45.84 | 21,358 |
| 2023-03-15 | $46.20 | $46.34 | $46.02 | $46.13 | $45.98 | 63,974 |
| 2023-03-14 | $45.92 | $46.00 | $45.81 | $45.95 | $45.80 | 22,805 |
| 2023-03-13 | $46.05 | $46.19 | $46.02 | $46.02 | $45.88 | 33,807 |
| 2023-03-10 | $45.86 | $45.87 | $45.81 | $45.85 | $45.71 | 21,366 |
| 2023-03-09 | $45.60 | $45.65 | $45.60 | $45.64 | $45.50 | 23,155 |
| 2023-03-08 | $45.60 | $45.60 | $45.51 | $45.52 | $45.37 | 15,385 |
| 2023-03-07 | $45.70 | $45.70 | $45.56 | $45.56 | $45.41 | 21,203 |
| 2023-03-06 | $45.71 | $45.71 | $45.66 | $45.67 | $45.53 | 22,134 |
| 2023-03-03 | $45.66 | $45.70 | $45.57 | $45.70 | $45.55 | 14,401 |
| 2023-03-02 | $45.57 | $45.63 | $45.57 | $45.63 | $45.49 | 17,889 |
| 2023-03-01 | $45.65 | $45.65 | $45.59 | $45.60 | $45.46 | 23,188 |
| 2023-02-28 | $45.83 | $45.85 | $45.83 | $45.84 | $45.56 | 4,530 |
| 2023-02-27 | $45.83 | $45.85 | $45.83 | $45.84 | $45.56 | 7,861 |
| 2023-02-24 | $45.81 | $45.81 | $45.78 | $45.79 | $45.51 | 12,741 |
| 2023-02-23 | $45.87 | $45.91 | $45.87 | $45.89 | $45.61 | 6,384 |
| 2023-02-22 | $45.87 | $45.91 | $45.84 | $45.84 | $45.57 | 10,032 |
| 2023-02-21 | $45.89 | $45.89 | $45.82 | $45.83 | $45.56 | 7,055 |
| 2023-02-17 | $45.90 | $45.97 | $45.90 | $45.96 | $45.68 | 4,924 |
| 2023-02-16 | $45.92 | $45.95 | $45.88 | $45.91 | $45.63 | 13,780 |
| 2023-02-15 | $45.93 | $45.96 | $45.91 | $45.93 | $45.65 | 31,210 |
| 2023-02-14 | $45.92 | $45.95 | $45.92 | $45.95 | $45.95 | 3,524 |
| 2023-02-13 | $46.02 | $46.04 | $46.02 | $46.02 | $46.02 | 8,113 |
| 2023-02-10 | $46.04 | $46.05 | $46.04 | $46.04 | $46.04 | 6,473 |
| 2023-02-09 | $46.11 | $46.15 | $46.07 | $46.07 | $46.07 | 20,296 |
| 2023-02-08 | $46.11 | $46.14 | $46.10 | $46.13 | $46.13 | 18,564 |
| 2023-02-07 | $46.14 | $46.20 | $46.11 | $46.12 | $46.12 | 32,180 |
| 2023-02-06 | $46.16 | $46.16 | $46.10 | $46.10 | $46.10 | 11,434 |
| 2023-02-03 | $46.34 | $46.34 | $46.26 | $46.27 | $46.27 | 7,309 |
| 2023-02-02 | $46.50 | $46.53 | $46.47 | $46.48 | $46.48 | 18,807 |
| 2023-02-01 | $46.31 | $46.47 | $46.29 | $46.45 | $46.45 | 12,959 |
| 2023-01-31 | $46.42 | $46.45 | $46.39 | $46.45 | $46.31 | 7,428 |
| 2023-01-30 | $46.36 | $46.36 | $46.32 | $46.33 | $46.19 | 14,257 |
| 2023-01-27 | $46.39 | $46.40 | $46.38 | $46.38 | $46.24 | 4,377 |
| 2023-01-26 | $46.45 | $46.45 | $46.39 | $46.43 | $46.29 | 20,332 |
| 2023-01-25 | $46.44 | $46.45 | $46.41 | $46.44 | $46.30 | 12,598 |
| 2023-01-24 | $46.38 | $46.46 | $46.38 | $46.41 | $46.27 | 13,258 |
| 2023-01-23 | $46.40 | $46.42 | $46.38 | $46.39 | $46.25 | 18,027 |
| 2023-01-20 | $46.41 | $46.43 | $46.39 | $46.43 | $46.29 | 5,120 |
| 2023-01-19 | $46.48 | $46.50 | $46.45 | $46.49 | $46.35 | 32,939 |
| 2023-01-18 | $46.52 | $46.54 | $46.47 | $46.52 | $46.38 | 28,969 |
| 2023-01-17 | $46.33 | $46.38 | $46.33 | $46.35 | $46.21 | 8,003 |
| 2023-01-13 | $46.37 | $46.38 | $46.30 | $46.32 | $46.18 | 9,000 |
| 2023-01-12 | $46.33 | $46.41 | $46.33 | $46.41 | $46.27 | 12,334 |
| 2023-01-11 | $46.22 | $46.27 | $46.19 | $46.25 | $46.11 | 20,031 |
| 2023-01-10 | $46.19 | $46.20 | $46.14 | $46.19 | $46.05 | 34,701 |
| 2023-01-09 | $46.20 | $46.26 | $46.20 | $46.23 | $46.09 | 13,574 |
| 2023-01-06 | $45.99 | $46.21 | $45.97 | $46.19 | $46.05 | 21,953 |
| 2023-01-05 | $45.90 | $45.98 | $45.87 | $45.93 | $45.79 | 29,435 |
| 2023-01-04 | $46.03 | $46.03 | $46.00 | $46.01 | $45.87 | 17,931 |
| 2023-01-03 | $46.00 | $46.00 | $45.92 | $45.95 | $45.81 | 34,396 |
| 2022-12-30 | $45.90 | $45.91 | $45.86 | $45.88 | $45.74 | 52,322 |
| 2022-12-29 | $45.91 | $45.95 | $45.90 | $45.95 | $45.81 | 70,959 |
| 2022-12-28 | $45.93 | $45.93 | $45.87 | $45.87 | $45.74 | 33,121 |
| 2022-12-27 | $45.96 | $45.97 | $45.89 | $45.89 | $45.76 | 2,337 |
| 2022-12-23 | $46.01 | $46.04 | $46.00 | $46.01 | $45.87 | 8,609 |
| 2022-12-22 | $46.06 | $46.09 | $46.06 | $46.06 | $45.92 | 97,005 |
| 2022-12-21 | $46.09 | $46.09 | $46.03 | $46.07 | $45.93 | 30,010 |
| 2022-12-20 | $45.95 | $46.01 | $45.95 | $45.98 | $45.84 | 29,032 |
| 2022-12-19 | $46.09 | $46.09 | $46.03 | $46.05 | $45.91 | 22,112 |
| 2022-12-16 | $46.05 | $46.18 | $46.05 | $46.16 | $46.02 | 41,634 |
| 2022-12-15 | $46.09 | $46.15 | $46.09 | $46.15 | $46.01 | 24,388 |
| 2022-12-14 | $46.24 | $46.30 | $46.21 | $46.24 | $45.98 | 26,086 |
| 2022-12-13 | $46.26 | $46.59 | $46.20 | $46.21 | $45.95 | 69,517 |
| 2022-12-12 | $46.11 | $46.11 | $46.04 | $46.04 | $45.78 | 71,941 |
| 2022-12-09 | $46.11 | $46.15 | $46.10 | $46.10 | $45.84 | 21,925 |
| 2022-12-08 | $46.17 | $46.18 | $46.12 | $46.12 | $45.86 | 58,439 |
| 2022-12-07 | $46.16 | $46.22 | $46.12 | $46.20 | $45.94 | 30,848 |
| 2022-12-06 | $46.05 | $46.07 | $46.03 | $46.07 | $45.81 | 21,161 |
| 2022-12-05 | $46.13 | $46.13 | $46.02 | $46.04 | $45.78 | 45,575 |
| 2022-12-02 | $46.06 | $46.26 | $46.05 | $46.22 | $46.22 | 53,585 |
| 2022-12-01 | $46.07 | $46.19 | $46.07 | $46.18 | $46.18 | 54,909 |
| 2022-11-30 | $45.93 | $46.13 | $45.88 | $46.13 | $46.01 | 42,133 |
| 2022-11-29 | $45.98 | $45.98 | $45.94 | $45.94 | $45.94 | 36,415 |
| 2022-11-28 | $46.05 | $46.07 | $45.99 | $46.00 | $46.00 | 22,356 |
| 2022-11-25 | $45.99 | $46.11 | $45.98 | $46.06 | $46.06 | 35,034 |
| 2022-11-23 | $45.90 | $46.01 | $45.90 | $46.00 | $46.00 | 45,607 |
| 2022-11-22 | $45.92 | $45.94 | $45.90 | $45.91 | $45.91 | 11,425 |
| 2022-11-21 | $45.93 | $45.98 | $45.85 | $45.85 | $45.85 | 31,854 |
| 2022-11-18 | $45.92 | $46.22 | $45.89 | $45.89 | $45.89 | 71,975 |
| 2022-11-17 | $45.92 | $45.98 | $45.88 | $45.96 | $45.96 | 49,193 |
| 2022-11-16 | $45.99 | $46.10 | $45.99 | $46.01 | $46.01 | 46,805 |
| 2022-11-15 | $45.95 | $46.11 | $45.89 | $46.00 | $46.00 | 40,356 |
| 2022-11-14 | $45.87 | $45.97 | $45.83 | $45.85 | $45.85 | 43,043 |
| 2022-11-11 | $45.88 | $45.95 | $45.88 | $45.91 | $45.91 | 34,392 |
| 2022-11-10 | $45.73 | $45.99 | $45.73 | $45.89 | $45.89 | 25,580 |
| 2022-11-09 | $45.41 | $45.46 | $45.41 | $45.44 | $45.44 | 54,574 |
| 2022-11-08 | $45.35 | $45.41 | $45.35 | $45.40 | $45.40 | 17,071 |
| 2022-11-07 | $45.33 | $45.41 | $45.31 | $45.32 | $45.32 | 39,473 |
| 2022-11-04 | $45.27 | $45.39 | $45.27 | $45.37 | $45.37 | 14,504 |
| 2022-11-03 | $45.22 | $45.30 | $45.18 | $45.28 | $45.28 | 22,824 |
| 2022-11-02 | $45.39 | $45.52 | $45.31 | $45.32 | $45.32 | 134,665 |
| 2022-11-01 | $45.51 | $45.51 | $45.37 | $45.43 | $45.43 | 446,007 |
| 2022-10-31 | $45.50 | $45.51 | $45.46 | $45.46 | $45.37 | 7,947 |
| 2022-10-28 | $45.56 | $45.61 | $45.55 | $45.57 | $45.57 | 21,417 |
| 2022-10-27 | $45.54 | $45.79 | $45.54 | $45.62 | $45.62 | 30,233 |
| 2022-10-26 | $45.48 | $45.59 | $45.48 | $45.50 | $45.50 | 27,052 |
| 2022-10-25 | $45.40 | $45.49 | $45.40 | $45.43 | $45.43 | 24,992 |
| 2022-10-24 | $45.31 | $45.51 | $45.29 | $45.33 | $45.33 | 36,055 |
| 2022-10-21 | $45.21 | $45.37 | $45.21 | $45.35 | $45.35 | 31,616 |
| 2022-10-20 | $45.23 | $45.28 | $45.14 | $45.15 | $45.15 | 25,400 |
| 2022-10-19 | $45.27 | $45.29 | $45.21 | $45.22 | $45.22 | 12,830 |
| 2022-10-18 | $45.47 | $45.47 | $45.39 | $45.40 | $45.40 | 10,683 |
| 2022-10-17 | $45.41 | $45.42 | $45.36 | $45.36 | $45.36 | 5,696 |
| 2022-10-14 | $45.50 | $45.50 | $45.26 | $45.28 | $45.28 | 45,531 |
| 2022-10-13 | $45.24 | $45.45 | $45.24 | $45.39 | $45.39 | 7,985 |
| 2022-10-12 | $45.48 | $45.57 | $45.46 | $45.48 | $45.48 | 16,726 |
| 2022-10-11 | $45.57 | $45.57 | $45.46 | $45.48 | $45.48 | 12,314 |
| 2022-10-10 | $45.54 | $45.73 | $45.47 | $45.52 | $45.52 | 200,509 |
| 2022-10-07 | $45.60 | $45.60 | $45.54 | $45.56 | $45.56 | 27,370 |
| 2022-10-06 | $45.68 | $45.81 | $45.68 | $45.71 | $45.71 | 85,699 |
| 2022-10-05 | $45.76 | $45.78 | $45.70 | $45.78 | $45.78 | 18,712 |
| 2022-10-04 | $45.88 | $45.88 | $45.84 | $45.84 | $45.84 | 1,314 |
| 2022-10-03 | $45.72 | $45.82 | $45.72 | $45.79 | $45.79 | 15,007 |
| 2022-09-30 | $45.74 | $45.76 | $45.62 | $45.63 | $45.63 | 16,149 |
| 2022-09-29 | $45.61 | $45.71 | $45.60 | $45.71 | $45.71 | 10,307 |
| 2022-09-28 | $45.69 | $45.90 | $45.69 | $45.82 | $45.82 | 25,905 |
| 2022-09-27 | $45.59 | $45.59 | $45.45 | $45.47 | $45.47 | 21,773 |
| 2022-09-26 | $45.71 | $45.71 | $45.53 | $45.54 | $45.54 | 20,272 |
| 2022-09-23 | $45.79 | $45.79 | $45.75 | $45.76 | $45.76 | 8,018 |
| 2022-09-22 | $45.93 | $45.93 | $45.84 | $45.87 | $45.87 | 18,837 |
| 2022-09-21 | $46.08 | $46.09 | $45.98 | $46.03 | $46.03 | 7,716 |
| 2022-09-20 | $46.07 | $46.09 | $46.06 | $46.06 | $46.06 | 23,108 |
| 2022-09-19 | $46.10 | $46.14 | $46.10 | $46.14 | $46.14 | 18,741 |
| 2022-09-16 | $46.13 | $46.22 | $46.13 | $46.20 | $46.20 | 12,006 |
| 2022-09-15 | $46.22 | $46.22 | $46.15 | $46.18 | $46.18 | 26,983 |
| 2022-09-14 | $46.22 | $46.25 | $46.13 | $46.24 | $46.24 | 22,404 |
| 2022-09-13 | $46.23 | $46.29 | $46.22 | $46.26 | $46.26 | 24,723 |
| 2022-09-12 | $46.48 | $46.54 | $46.42 | $46.45 | $46.45 | 7,648 |
| 2022-09-09 | $46.49 | $46.52 | $46.44 | $46.44 | $46.44 | 623,388 |
| 2022-09-08 | $46.49 | $46.53 | $46.46 | $46.47 | $46.47 | 13,239 |
| 2022-09-07 | $46.46 | $46.52 | $46.46 | $46.51 | $46.51 | 29,918 |
| 2022-09-06 | $46.45 | $46.45 | $46.37 | $46.39 | $46.39 | 11,806 |
| 2022-09-02 | $46.56 | $46.62 | $46.53 | $46.53 | $46.53 | 17,316 |
| 2022-09-01 | $46.39 | $46.47 | $46.36 | $46.46 | $46.46 | 21,927 |
| 2022-08-31 | $46.65 | $46.65 | $46.54 | $46.54 | $46.46 | 13,804 |
| 2022-08-30 | $46.64 | $46.66 | $46.58 | $46.64 | $46.56 | 6,347 |
| 2022-08-29 | $46.64 | $46.66 | $46.64 | $46.64 | $46.56 | 9,972 |
| 2022-08-26 | $46.72 | $46.76 | $46.70 | $46.72 | $46.64 | 21,069 |
| 2022-08-25 | $46.74 | $46.81 | $46.74 | $46.80 | $46.72 | 7,567 |
| 2022-08-24 | $46.69 | $46.70 | $46.67 | $46.68 | $46.61 | 9,289 |
| 2022-08-23 | $46.70 | $46.82 | $46.70 | $46.77 | $46.69 | 32,807 |
| 2022-08-22 | $46.76 | $46.77 | $46.71 | $46.71 | $46.63 | 1,685 |
| 2022-08-19 | $46.84 | $46.84 | $46.80 | $46.82 | $46.74 | 12,071 |
| 2022-08-18 | $46.92 | $46.95 | $46.89 | $46.91 | $46.83 | 12,767 |
| 2022-08-17 | $46.84 | $46.89 | $46.80 | $46.84 | $46.77 | 12,237 |
| 2022-08-16 | $46.97 | $47.00 | $46.95 | $46.98 | $46.90 | 66,521 |
| 2022-08-15 | $47.04 | $47.04 | $47.00 | $47.02 | $46.94 | 64,728 |
| 2022-08-12 | $47.00 | $47.00 | $46.95 | $46.98 | $46.90 | 3,235 |
| 2022-08-11 | $47.09 | $47.09 | $46.91 | $46.91 | $46.83 | 6,857 |
| 2022-08-10 | $47.06 | $47.06 | $46.95 | $46.96 | $46.89 | 17,929 |
| 2022-08-09 | $46.84 | $46.87 | $46.84 | $46.84 | $46.77 | 2,501 |
| 2022-08-08 | $46.96 | $46.97 | $46.90 | $46.92 | $46.84 | 4,521 |
| 2022-08-05 | $46.85 | $46.91 | $46.85 | $46.89 | $46.81 | 4,844 |
| 2022-08-04 | $47.07 | $47.16 | $47.06 | $47.16 | $47.08 | 18,312 |
| 2022-08-03 | $47.00 | $47.06 | $46.92 | $47.04 | $46.97 | 26,613 |
| 2022-08-02 | $47.17 | $47.17 | $47.00 | $47.00 | $46.92 | 23,535 |
| 2022-08-01 | $47.24 | $47.24 | $47.21 | $47.22 | $47.14 | 20,269 |
| 2022-07-29 | $47.24 | $47.32 | $47.24 | $47.30 | $47.17 | 16,033 |
| 2022-07-28 | $47.23 | $47.28 | $47.23 | $47.27 | $47.14 | 14,159 |
| 2022-07-27 | $47.00 | $47.11 | $46.99 | $47.10 | $46.97 | 10,671 |
| 2022-07-26 | $47.02 | $47.04 | $46.96 | $46.96 | $46.83 | 11,784 |
| 2022-07-25 | $46.98 | $47.08 | $46.98 | $46.98 | $46.85 | 29,253 |
| 2022-07-22 | $47.01 | $47.06 | $47.01 | $47.06 | $46.92 | 52,049 |
| 2022-07-21 | $46.73 | $46.90 | $46.73 | $46.87 | $46.74 | 17,101 |
| 2022-07-20 | $46.69 | $46.69 | $46.64 | $46.65 | $46.51 | 5,555 |
| 2022-07-19 | $46.69 | $46.70 | $46.69 | $46.69 | $46.56 | 4,328 |
| 2022-07-18 | $46.73 | $46.73 | $46.69 | $46.70 | $46.57 | 3,274 |
| 2022-07-15 | $46.73 | $46.77 | $46.73 | $46.76 | $46.63 | 3,905 |
| 2022-07-14 | $46.57 | $46.71 | $46.57 | $46.71 | $46.57 | 2,697 |
| 2022-07-13 | $46.58 | $46.83 | $46.58 | $46.75 | $46.61 | 29,450 |
| 2022-07-12 | $46.82 | $46.85 | $46.77 | $46.77 | $46.63 | 8,095 |
| 2022-07-11 | $46.84 | $46.84 | $46.74 | $46.74 | $46.61 | 100,493 |
| 2022-07-08 | $46.74 | $46.87 | $46.74 | $46.75 | $46.61 | 4,086 |
| 2022-07-07 | $46.79 | $46.83 | $46.78 | $46.83 | $46.70 | 9,545 |
| 2022-07-06 | $47.03 | $47.03 | $46.82 | $46.82 | $46.69 | 12,527 |
| 2022-07-05 | $46.96 | $47.00 | $46.95 | $46.97 | $46.84 | 1,984 |
| 2022-07-01 | $46.95 | $47.03 | $46.91 | $46.95 | $46.81 | 18,157 |
| 2022-06-30 | $46.74 | $46.89 | $46.74 | $46.80 | $46.61 | 22,974 |
| 2022-06-29 | $46.57 | $46.66 | $46.56 | $46.66 | $46.46 | 8,531 |
| 2022-06-28 | $46.52 | $46.56 | $46.52 | $46.55 | $46.36 | 4,014 |
| 2022-06-27 | $46.60 | $46.62 | $46.55 | $46.56 | $46.37 | 21,734 |
| 2022-06-24 | $46.69 | $46.72 | $46.64 | $46.65 | $46.46 | 6,562 |
| 2022-06-23 | $46.72 | $46.75 | $46.61 | $46.63 | $46.44 | 8,887 |
| 2022-06-22 | $46.57 | $46.59 | $46.51 | $46.52 | $46.33 | 26,756 |
| 2022-06-21 | $46.42 | $46.45 | $46.41 | $46.42 | $46.23 | 39,866 |
| 2022-06-17 | $46.41 | $46.48 | $46.41 | $46.44 | $46.25 | 17,625 |
| 2022-06-16 | $46.28 | $46.42 | $46.25 | $46.42 | $46.23 | 15,089 |
| 2022-06-15 | $46.30 | $46.43 | $46.18 | $46.40 | $46.21 | 25,428 |
| 2022-06-14 | $46.14 | $46.16 | $46.06 | $46.08 | $45.89 | 7,134 |
| 2022-06-13 | $46.40 | $46.40 | $46.22 | $46.26 | $46.07 | 5,823 |
| 2022-06-10 | $46.67 | $46.68 | $46.61 | $46.62 | $46.43 | 8,113 |
| 2022-06-09 | $46.90 | $46.92 | $46.87 | $46.87 | $46.68 | 6,480 |
| 2022-06-08 | $47.01 | $47.01 | $46.95 | $46.95 | $46.76 | 3,236 |
| 2022-06-07 | $47.02 | $47.05 | $47.01 | $47.02 | $46.83 | 51,368 |
| 2022-06-06 | $47.02 | $47.02 | $46.97 | $46.99 | $46.80 | 19,661 |
| 2022-06-03 | $47.08 | $47.08 | $47.05 | $47.05 | $46.86 | 5,286 |
| 2022-06-02 | $47.10 | $47.10 | $47.09 | $47.10 | $46.91 | 2,369 |
| 2022-06-01 | $47.09 | $47.11 | $47.07 | $47.08 | $46.89 | 4,838 |
| 2022-05-31 | $47.28 | $47.31 | $47.28 | $47.29 | $47.04 | 8,693 |
| 2022-05-27 | $47.43 | $47.44 | $47.41 | $47.43 | $47.18 | 14,641 |
| 2022-05-26 | $47.42 | $47.42 | $47.37 | $47.38 | $47.13 | 9,914 |
| 2022-05-25 | $47.34 | $47.36 | $47.32 | $47.36 | $47.11 | 1,611 |
| 2022-05-24 | $47.13 | $47.25 | $47.13 | $47.25 | $47.00 | 11,202 |
| 2022-05-23 | $47.12 | $47.12 | $47.06 | $47.06 | $46.80 | 4,248 |
| 2022-05-20 | $47.08 | $47.13 | $47.08 | $47.13 | $46.88 | 5,842 |
| 2022-05-19 | $47.11 | $47.11 | $47.07 | $47.07 | $46.82 | 5,619 |
| 2022-05-18 | $46.93 | $47.01 | $46.93 | $46.98 | $46.73 | 18,883 |
| 2022-05-17 | $47.00 | $47.04 | $46.92 | $46.99 | $46.74 | 22,474 |
| 2022-05-16 | $47.09 | $47.17 | $47.09 | $47.14 | $46.88 | 34,751 |
| 2022-05-13 | $47.09 | $47.09 | $47.03 | $47.08 | $46.83 | 26,823 |
| 2022-05-12 | $47.10 | $51.16 | $47.10 | $47.12 | $46.86 | 6,520 |
| 2022-05-11 | $47.00 | $47.08 | $47.00 | $47.04 | $46.79 | 1,372 |
| 2022-05-10 | $47.09 | $47.09 | $47.01 | $47.03 | $46.78 | 19,560 |
| 2022-05-09 | $46.95 | $47.04 | $46.86 | $47.04 | $46.79 | 26,838 |
| 2022-05-06 | $46.90 | $46.97 | $46.88 | $46.88 | $46.63 | 11,440 |
| 2022-05-05 | $46.99 | $47.05 | $46.90 | $46.95 | $46.70 | 69,413 |
| 2022-05-04 | $46.84 | $47.07 | $46.84 | $47.07 | $46.82 | 2,675 |
| 2022-05-03 | $46.95 | $46.96 | $46.90 | $46.90 | $46.65 | 14,119 |
| 2022-05-02 | $46.89 | $46.89 | $46.86 | $46.89 | $46.64 | 26,655 |
| 2022-04-29 | $47.00 | $47.00 | $46.91 | $46.94 | $46.64 | 32,824 |
| 2022-04-28 | $47.06 | $47.10 | $47.06 | $47.09 | $46.79 | 5,111 |
| 2022-04-27 | $47.24 | $47.24 | $47.14 | $47.14 | $46.84 | 17,190 |
| 2022-04-26 | $47.20 | $47.30 | $47.19 | $47.28 | $46.98 | 69,508 |
| 2022-04-25 | $47.21 | $47.21 | $47.15 | $47.15 | $46.85 | 3,835 |
| 2022-04-22 | $46.89 | $46.98 | $46.89 | $46.98 | $46.68 | 10,543 |
| 2022-04-21 | $47.04 | $47.04 | $46.90 | $46.95 | $46.65 | 14,418 |
| 2022-04-20 | $47.12 | $47.14 | $47.12 | $47.13 | $46.84 | 7,813 |
| 2022-04-19 | $47.13 | $47.14 | $47.04 | $47.04 | $46.74 | 162,526 |
| 2022-04-18 | $47.22 | $47.26 | $47.22 | $47.22 | $46.92 | 8,720 |
| 2022-04-14 | $47.31 | $47.31 | $47.24 | $47.25 | $46.96 | 70,450 |
| 2022-04-13 | $47.45 | $47.45 | $47.37 | $47.39 | $47.09 | 6,456 |
| 2022-04-12 | $47.34 | $47.36 | $47.32 | $47.34 | $47.04 | 37,769 |
| 2022-04-11 | $47.17 | $47.21 | $47.17 | $47.18 | $46.89 | 37,399 |
| 2022-04-08 | $47.21 | $47.26 | $47.20 | $47.22 | $46.92 | 3,466 |
| 2022-04-07 | $47.32 | $47.36 | $47.31 | $47.31 | $47.01 | 12,159 |
| 2022-04-06 | $47.20 | $47.31 | $47.20 | $47.27 | $46.97 | 8,152 |
| 2022-04-05 | $47.35 | $47.35 | $47.27 | $47.29 | $46.99 | 11,981 |
| 2022-04-04 | $47.45 | $47.46 | $47.41 | $47.45 | $47.16 | 8,262 |
| 2022-04-01 | $47.37 | $47.46 | $47.37 | $47.42 | $47.12 | 3,688 |
| 2022-03-31 | $47.59 | $47.63 | $47.58 | $47.58 | $47.24 | 5,678 |
| 2022-03-30 | $47.50 | $47.56 | $47.50 | $47.56 | $47.22 | 6,700 |
| 2022-03-29 | $47.42 | $47.54 | $47.42 | $47.53 | $47.19 | 16,892 |
| 2022-03-28 | $47.40 | $47.43 | $47.37 | $47.42 | $47.08 | 7,640 |
| 2022-03-25 | $47.52 | $47.52 | $47.38 | $47.43 | $47.09 | 21,428 |
| 2022-03-24 | $47.56 | $47.64 | $47.56 | $47.62 | $47.28 | 13,129 |
| 2022-03-23 | $47.63 | $47.66 | $47.59 | $47.64 | $47.30 | 22,646 |
| 2022-03-22 | $47.58 | $47.62 | $47.56 | $47.61 | $47.27 | 6,935 |
| 2022-03-21 | $47.76 | $47.76 | $47.62 | $47.62 | $47.28 | 2,964 |
| 2022-03-18 | $47.84 | $47.87 | $47.82 | $47.86 | $47.52 | 8,775 |
| 2022-03-17 | $47.83 | $47.88 | $47.83 | $47.86 | $47.52 | 156,524 |
| 2022-03-16 | $47.84 | $47.91 | $47.71 | $47.82 | $47.48 | 27,191 |
| 2022-03-15 | $47.85 | $47.86 | $47.79 | $47.81 | $47.47 | 24,443 |
| 2022-03-14 | $47.86 | $47.88 | $47.83 | $47.83 | $47.48 | 48,620 |
| 2022-03-11 | $47.99 | $47.99 | $47.95 | $47.98 | $47.63 | 13,365 |
| 2022-03-10 | $48.03 | $48.08 | $47.98 | $48.02 | $47.67 | 38,697 |
| 2022-03-09 | $48.06 | $48.14 | $48.05 | $48.12 | $47.77 | 21,228 |
| 2022-03-08 | $48.19 | $48.20 | $48.06 | $48.13 | $47.79 | 8,573 |
| 2022-03-07 | $48.32 | $48.37 | $48.24 | $48.25 | $47.91 | 15,338 |
| 2022-03-04 | $48.49 | $48.52 | $48.42 | $48.42 | $48.07 | 18,916 |
| 2022-03-03 | $48.37 | $48.40 | $48.36 | $48.39 | $48.04 | 8,938 |
| 2022-03-02 | $48.40 | $48.45 | $48.37 | $48.37 | $48.03 | 6,133 |
| 2022-03-01 | $48.68 | $48.73 | $48.63 | $48.63 | $48.29 | 7,489 |
| 2022-02-28 | $48.53 | $48.53 | $48.52 | $48.53 | $48.15 | 9,139 |
| 2022-02-25 | $48.41 | $48.41 | $48.29 | $48.35 | $47.97 | 18,923 |
| 2022-02-24 | $48.43 | $48.47 | $48.33 | $48.43 | $48.05 | 26,865 |
| 2022-02-23 | $48.38 | $48.40 | $48.35 | $48.35 | $47.97 | 9,568 |
| 2022-02-22 | $48.46 | $48.46 | $48.37 | $48.38 | $48.00 | 20,506 |
| 2022-02-18 | $48.49 | $48.53 | $48.44 | $48.48 | $48.10 | 28,776 |
| 2022-02-17 | $48.48 | $48.51 | $48.45 | $48.48 | $48.10 | 14,466 |
| 2022-02-16 | $48.42 | $48.48 | $48.38 | $48.47 | $48.09 | 17,374 |
| 2022-02-15 | $48.41 | $48.43 | $48.38 | $48.39 | $48.00 | 15,612 |
| 2022-02-14 | $48.36 | $48.45 | $48.36 | $48.38 | $48.00 | 6,461 |
| 2022-02-11 | $48.45 | $48.51 | $48.39 | $48.51 | $48.13 | 4,553 |
| 2022-02-10 | $48.54 | $48.54 | $48.35 | $48.35 | $47.97 | 2,688 |
| 2022-02-09 | $48.68 | $48.69 | $48.67 | $48.67 | $48.29 | 3,893 |
| 2022-02-08 | $48.64 | $48.72 | $48.64 | $48.67 | $48.29 | 26,569 |
| 2022-02-07 | $48.71 | $48.74 | $48.67 | $48.71 | $48.33 | 43,774 |
| 2022-02-04 | $48.69 | $48.69 | $48.62 | $48.68 | $48.30 | 14,385 |
| 2022-02-03 | $48.84 | $48.85 | $48.78 | $48.82 | $48.43 | 9,858 |
| 2022-02-02 | $48.92 | $48.93 | $48.88 | $48.89 | $48.50 | 15,843 |
| 2022-02-01 | $48.90 | $48.90 | $48.84 | $48.87 | $48.48 | 10,141 |
| 2022-01-31 | $48.87 | $48.91 | $48.84 | $48.87 | $48.46 | 10,965 |
| 2022-01-28 | $48.88 | $48.88 | $48.86 | $48.86 | $48.44 | 3,930 |
| 2022-01-27 | $48.87 | $48.87 | $48.79 | $48.83 | $48.41 | 16,692 |
| 2022-01-26 | $49.06 | $49.07 | $48.88 | $48.88 | $48.46 | 21,670 |
| 2022-01-25 | $49.08 | $49.08 | $49.02 | $49.02 | $48.60 | 19,003 |
| 2022-01-24 | $49.04 | $49.20 | $49.01 | $49.05 | $48.63 | 21,413 |
| 2022-01-21 | $49.00 | $49.28 | $49.00 | $49.02 | $48.60 | 16,342 |
| 2022-01-20 | $48.99 | $48.99 | $48.92 | $48.95 | $48.53 | 70,570 |
| 2022-01-19 | $48.97 | $49.02 | $48.94 | $48.97 | $48.55 | 10,192 |
| 2022-01-18 | $49.00 | $49.00 | $48.92 | $48.99 | $48.57 | 5,234 |
| 2022-01-14 | $49.13 | $49.13 | $49.09 | $49.09 | $48.67 | 6,326 |
| 2022-01-13 | $49.14 | $49.18 | $49.14 | $49.18 | $48.76 | 5,308 |
| 2022-01-12 | $49.18 | $49.18 | $49.18 | $49.18 | $48.76 | 161 |
| 2022-01-11 | $49.11 | $49.15 | $49.11 | $49.15 | $48.73 | 2,767 |
| 2022-01-10 | $49.13 | $49.16 | $49.11 | $49.13 | $48.71 | 5,881 |
| 2022-01-07 | $49.20 | $49.23 | $49.13 | $49.18 | $48.76 | 19,362 |
| 2022-01-06 | $49.24 | $49.26 | $49.15 | $49.20 | $48.78 | 3,088 |
| 2022-01-05 | $49.33 | $49.36 | $49.28 | $49.28 | $48.86 | 5,173 |
| 2022-01-04 | $49.29 | $49.47 | $49.29 | $49.36 | $48.94 | 24,468 |
| 2022-01-03 | $49.38 | $49.38 | $49.33 | $49.33 | $48.91 | 1,116 |
| 2021-12-31 | $49.44 | $49.44 | $49.42 | $49.42 | $49.00 | 1,100 |
| 2021-12-30 | $49.33 | $49.44 | $49.33 | $49.43 | $49.01 | 2,285 |
| 2021-12-29 | $49.36 | $49.38 | $49.34 | $49.34 | $48.92 | 1,419 |
| 2021-12-28 | $49.42 | $49.46 | $49.36 | $49.43 | $49.01 | 14,208 |
| 2021-12-27 | $49.45 | $49.46 | $49.35 | $49.41 | $48.98 | 16,332 |
| 2021-12-23 | $49.46 | $49.46 | $49.37 | $49.46 | $49.04 | 10,359 |
| 2021-12-22 | $49.46 | $49.46 | $49.33 | $49.39 | $48.97 | 37,768 |
| 2021-12-21 | $49.41 | $49.44 | $49.39 | $49.41 | $48.98 | 5,264 |
| 2021-12-20 | $49.51 | $49.51 | $49.41 | $49.45 | $49.03 | 24,182 |
| 2021-12-17 | $49.49 | $49.49 | $49.45 | $49.47 | $49.05 | 8,787 |
| 2021-12-16 | $49.42 | $49.48 | $49.42 | $49.47 | $49.05 | 19,635 |
| 2021-12-15 | $49.38 | $49.42 | $49.36 | $49.36 | $48.91 | 11,613 |
| 2021-12-14 | $49.43 | $49.43 | $49.38 | $49.38 | $48.93 | 3,004 |
| 2021-12-13 | $49.43 | $49.45 | $49.43 | $49.43 | $48.98 | 2,848 |
| 2021-12-10 | $49.44 | $49.44 | $49.39 | $49.41 | $48.96 | 3,267 |
| 2021-12-09 | $49.37 | $49.41 | $49.36 | $49.36 | $48.91 | 10,126 |
| 2021-12-08 | $49.30 | $49.40 | $49.30 | $49.39 | $48.94 | 7,638 |
| 2021-12-07 | $49.34 | $49.42 | $49.34 | $49.41 | $48.96 | 8,161 |
| 2021-12-06 | $49.45 | $49.46 | $49.39 | $49.41 | $48.96 | 3,891 |
| 2021-12-03 | $49.45 | $49.53 | $49.40 | $49.50 | $49.04 | 24,771 |
| 2021-12-02 | $49.47 | $49.47 | $49.41 | $49.44 | $48.99 | 9,940 |
| 2021-12-01 | $49.49 | $49.49 | $49.44 | $49.45 | $48.99 | 3,467 |
| 2021-11-30 | $49.56 | $49.56 | $49.51 | $49.51 | $49.03 | 2,065 |
| 2021-11-29 | $49.53 | $49.56 | $49.45 | $49.52 | $49.04 | 10,339 |
| 2021-11-26 | $49.50 | $49.51 | $49.47 | $49.47 | $48.99 | 964 |
| 2021-11-24 | $49.36 | $49.36 | $49.33 | $49.34 | $48.86 | 3,265 |
| 2021-11-23 | $49.39 | $49.42 | $49.37 | $49.37 | $48.89 | 5,091 |
| 2021-11-22 | $49.44 | $49.47 | $49.36 | $49.39 | $48.91 | 6,564 |
| 2021-11-19 | $49.56 | $49.56 | $49.52 | $49.52 | $49.04 | 3,943 |
| 2021-11-18 | $49.53 | $49.55 | $49.48 | $49.51 | $49.03 | 8,630 |
| 2021-11-17 | $49.51 | $49.54 | $49.51 | $49.52 | $49.03 | 5,569 |
| 2021-11-16 | $49.48 | $49.53 | $49.45 | $49.48 | $49.00 | 2,267 |
| 2021-11-15 | $49.53 | $49.54 | $49.51 | $49.51 | $49.02 | 12,270 |
| 2021-11-12 | $49.57 | $49.57 | $49.52 | $49.55 | $49.07 | 5,303 |
| 2021-11-11 | $49.53 | $49.53 | $49.51 | $49.51 | $49.03 | 9,693 |
| 2021-11-10 | $49.62 | $49.62 | $49.55 | $49.55 | $49.07 | 20,803 |
| 2021-11-09 | $49.74 | $49.76 | $49.74 | $49.74 | $49.26 | 18,622 |
| 2021-11-08 | $49.75 | $49.75 | $49.69 | $49.72 | $49.23 | 9,079 |
| 2021-11-05 | $49.70 | $49.79 | $49.70 | $49.78 | $49.30 | 14,354 |
| 2021-11-04 | $49.73 | $49.77 | $49.68 | $49.73 | $49.25 | 12,800 |
| 2021-11-03 | $49.62 | $49.66 | $49.60 | $49.66 | $49.18 | 6,317 |
| 2021-11-02 | $49.67 | $49.67 | $49.63 | $49.65 | $49.17 | 13,130 |
| 2021-11-01 | $49.59 | $49.61 | $49.54 | $49.57 | $49.09 | 3,366 |
| 2021-10-29 | $49.65 | $49.65 | $49.59 | $49.59 | $49.09 | 3,546 |
| 2021-10-28 | $49.62 | $49.66 | $49.62 | $49.63 | $49.13 | 14,210 |
| 2021-10-27 | $49.60 | $49.63 | $49.60 | $49.63 | $49.13 | 2,082 |
| 2021-10-26 | $49.60 | $49.65 | $49.57 | $49.64 | $49.14 | 11,842 |
| 2021-10-25 | $49.64 | $49.66 | $49.63 | $49.65 | $49.15 | 5,390 |
| 2021-10-22 | $49.58 | $49.61 | $49.55 | $49.60 | $49.10 | 26,584 |
| 2021-10-21 | $49.61 | $49.61 | $49.58 | $49.59 | $49.09 | 17,291 |
| 2021-10-20 | $49.68 | $49.70 | $49.66 | $49.67 | $49.17 | 15,818 |
| 2021-10-19 | $49.68 | $49.68 | $49.66 | $49.66 | $49.16 | 7,296 |
| 2021-10-18 | $49.67 | $49.68 | $49.63 | $49.66 | $49.16 | 4,963 |
| 2021-10-15 | $49.76 | $49.77 | $49.71 | $49.72 | $49.22 | 19,033 |
| 2021-10-14 | $49.80 | $49.81 | $49.78 | $49.78 | $49.28 | 6,841 |
| 2021-10-13 | $49.77 | $49.77 | $49.76 | $49.76 | $49.26 | 2,290 |
| 2021-10-12 | $49.77 | $49.77 | $49.74 | $49.76 | $49.26 | 3,148 |
| 2021-10-11 | $49.76 | $49.76 | $49.73 | $49.73 | $49.23 | 4,078 |
| 2021-10-08 | $49.80 | $49.80 | $49.77 | $49.79 | $49.28 | 773 |
| 2021-10-07 | $49.86 | $49.86 | $49.82 | $49.83 | $49.32 | 5,651 |
| 2021-10-06 | $49.86 | $49.86 | $49.80 | $49.86 | $49.35 | 2,749 |
| 2021-10-05 | $49.88 | $49.88 | $49.87 | $49.88 | $49.37 | 863 |
| 2021-10-04 | $49.90 | $49.91 | $49.90 | $49.90 | $49.40 | 663 |
| 2021-10-01 | $49.90 | $49.94 | $49.89 | $49.93 | $49.43 | 5,449 |
| 2021-09-30 | $49.89 | $49.90 | $49.87 | $49.88 | $49.35 | 16,202 |
| 2021-09-29 | $49.87 | $49.88 | $49.87 | $49.87 | $49.35 | 4,185 |
| 2021-09-28 | $49.86 | $49.86 | $49.86 | $49.86 | $49.33 | 1,553 |
| 2021-09-27 | $49.89 | $49.90 | $49.88 | $49.89 | $49.37 | 2,550 |
| 2021-09-24 | $49.91 | $49.92 | $49.90 | $49.90 | $49.38 | 6,613 |
| 2021-09-23 | $49.96 | $49.96 | $49.92 | $49.92 | $49.40 | 2,657 |
| 2021-09-22 | $50.01 | $50.01 | $49.98 | $49.98 | $49.45 | 4,687 |
| 2021-09-21 | $50.02 | $50.02 | $50.01 | $50.01 | $49.48 | 772 |
| 2021-09-20 | $50.01 | $50.02 | $49.99 | $50.01 | $49.48 | 4,290 |
| 2021-09-17 | $49.96 | $49.99 | $49.96 | $49.97 | $49.44 | 8,678 |
| 2021-09-16 | $49.99 | $50.02 | $49.99 | $50.00 | $49.47 | 4,813 |
| 2021-09-15 | $50.03 | $50.05 | $50.02 | $50.02 | $49.49 | 1,551 |
| 2021-09-14 | $50.04 | $50.06 | $50.04 | $50.06 | $49.53 | 6,540 |
| 2021-09-13 | $50.05 | $50.05 | $50.02 | $50.03 | $49.50 | 2,565 |
| 2021-09-10 | $50.03 | $50.03 | $49.98 | $50.03 | $49.50 | 5,203 |
| 2021-09-09 | $50.03 | $50.03 | $50.00 | $50.03 | $49.50 | 4,612 |
| 2021-09-08 | $50.02 | $50.02 | $49.99 | $49.99 | $49.46 | 484 |
| 2021-09-07 | $49.96 | $50.00 | $49.96 | $49.98 | $49.45 | 1,341 |
| 2021-09-03 | $50.04 | $50.05 | $50.02 | $50.04 | $49.51 | 23,123 |
| 2021-09-02 | $50.04 | $50.04 | $50.02 | $50.04 | $49.51 | 1,862 |
| 2021-09-01 | $50.02 | $50.02 | $50.02 | $50.02 | $49.49 | 51 |
| 2021-08-31 | $50.04 | $50.06 | $50.04 | $50.04 | $49.49 | 2,236 |
| 2021-08-30 | $50.04 | $50.06 | $50.03 | $50.03 | $49.48 | 5,302 |
| 2021-08-27 | $50.00 | $50.03 | $49.99 | $50.02 | $49.47 | 2,651 |
| 2021-08-26 | $49.97 | $49.98 | $49.96 | $49.97 | $49.42 | 7,162 |
| 2021-08-25 | $49.99 | $49.99 | $49.97 | $49.97 | $49.42 | 15,443 |
| 2021-08-24 | $50.00 | $50.00 | $49.98 | $49.99 | $49.44 | 4,352 |
| 2021-08-23 | $50.00 | $50.02 | $50.00 | $50.00 | $49.46 | 4,373 |
| 2021-08-20 | $50.01 | $50.01 | $50.00 | $50.00 | $49.45 | 2,140 |
| 2021-08-19 | $50.01 | $50.03 | $50.00 | $50.01 | $49.46 | 3,378 |
| 2021-08-18 | $50.01 | $50.02 | $50.01 | $50.01 | $49.46 | 2,311 |
| 2021-08-17 | $50.03 | $50.03 | $50.01 | $50.01 | $49.46 | 3,768 |
| 2021-08-16 | $50.03 | $50.05 | $50.03 | $50.03 | $49.48 | 759 |
| 2021-08-13 | $49.99 | $50.02 | $49.98 | $50.02 | $49.47 | 12,446 |
| 2021-08-12 | $49.98 | $49.99 | $49.97 | $49.97 | $49.42 | 3,622 |
| 2021-08-11 | $49.98 | $50.00 | $49.96 | $49.96 | $49.42 | 4,635 |
| 2021-08-10 | $49.95 | $49.96 | $49.94 | $49.94 | $49.39 | 3,247 |
| 2021-08-09 | $50.00 | $50.00 | $49.98 | $49.98 | $49.43 | 205 |
| 2021-08-06 | $50.04 | $50.04 | $50.01 | $50.03 | $49.48 | 13,366 |
| 2021-08-05 | $50.05 | $50.08 | $50.05 | $50.06 | $49.51 | 14,498 |
| 2021-08-04 | $50.18 | $50.18 | $50.12 | $50.12 | $49.57 | 5,518 |
| 2021-08-03 | $50.14 | $50.16 | $50.14 | $50.16 | $49.61 | 3,145 |
| 2021-08-02 | $50.13 | $50.15 | $50.13 | $50.13 | $49.58 | 2,527 |
| 2021-07-30 | $50.12 | $50.12 | $50.11 | $50.11 | $49.54 | 594 |
| 2021-07-29 | $50.09 | $50.10 | $50.08 | $50.09 | $49.52 | 4,114 |
| 2021-07-28 | $50.11 | $50.11 | $50.10 | $50.11 | $49.54 | 1,259 |
| 2021-07-27 | $50.10 | $50.10 | $50.09 | $50.10 | $49.53 | 8,257 |
| 2021-07-26 | $50.07 | $50.08 | $50.06 | $50.08 | $49.51 | 2,121 |
| 2021-07-23 | $50.08 | $50.09 | $50.07 | $50.07 | $49.51 | 1,233 |
| 2021-07-22 | $50.09 | $50.09 | $50.09 | $50.09 | $49.52 | 2,599 |
| 2021-07-21 | $50.08 | $50.08 | $50.05 | $50.05 | $49.48 | 2,505 |
| 2021-07-20 | $50.10 | $50.10 | $50.10 | $50.10 | $49.54 | 65 |
| 2021-07-19 | $50.10 | $50.10 | $50.07 | $50.07 | $49.50 | 3,366 |
| 2021-07-16 | $50.02 | $50.02 | $50.01 | $50.01 | $49.44 | 5,534 |
| 2021-07-15 | $50.01 | $50.01 | $50.01 | $50.01 | $49.44 | 16,587 |
| 2021-07-14 | $50.00 | $50.00 | $49.99 | $50.00 | $49.44 | 774 |
| 2021-07-13 | $49.96 | $49.97 | $49.95 | $49.96 | $49.39 | 6,005 |
| 2021-07-12 | $50.04 | $50.04 | $49.99 | $50.00 | $49.43 | 2,747 |
| 2021-07-09 | $50.00 | $50.02 | $50.00 | $50.02 | $49.45 | 2,210 |
| 2021-07-08 | $50.06 | $50.06 | $50.06 | $50.06 | $49.49 | 83 |
| 2021-07-07 | $50.04 | $50.04 | $50.03 | $50.03 | $49.46 | 450 |
| 2021-07-06 | $50.02 | $50.02 | $50.00 | $50.02 | $49.45 | 1,631 |
| 2021-07-02 | $49.96 | $49.96 | $49.96 | $49.96 | $49.39 | 1,631 |
| 2021-07-01 | $49.95 | $49.95 | $49.92 | $49.92 | $49.35 | 1,267 |
| 2021-06-30 | $49.96 | $49.97 | $49.95 | $49.95 | $49.37 | 12,138 |
| 2021-06-29 | $49.92 | $49.96 | $49.92 | $49.93 | $49.35 | 22,551 |
| 2021-06-28 | $49.94 | $49.95 | $49.89 | $49.92 | $49.34 | 26,008 |
| 2021-06-25 | $49.89 | $49.94 | $49.88 | $49.89 | $49.31 | 14,935 |
| 2021-06-24 | $49.89 | $49.94 | $49.89 | $49.90 | $49.32 | 5,767 |
| 2021-06-23 | $49.95 | $49.95 | $49.91 | $49.91 | $49.33 | 8,964 |
| 2021-06-22 | $49.90 | $49.96 | $49.90 | $49.96 | $49.38 | 3,443 |
| 2021-06-21 | $49.92 | $49.93 | $49.91 | $49.91 | $49.33 | 13,378 |
| 2021-06-18 | $49.90 | $49.92 | $49.90 | $49.91 | $49.33 | 2,351 |
| 2021-06-17 | $49.96 | $49.97 | $49.94 | $49.96 | $49.38 | 11,391 |
| 2021-06-16 | $50.07 | $50.08 | $49.94 | $49.94 | $49.36 | 4,721 |
| 2021-06-15 | $50.07 | $50.07 | $50.06 | $50.06 | $49.47 | 2,171 |
| 2021-06-14 | $50.06 | $50.07 | $50.05 | $50.05 | $49.47 | 3,081 |
| 2021-06-11 | $50.13 | $50.13 | $50.08 | $50.09 | $49.50 | 1,385 |
| 2021-06-10 | $50.12 | $50.12 | $50.10 | $50.10 | $49.52 | 4,598 |
| 2021-06-09 | $50.09 | $50.10 | $50.08 | $50.08 | $49.50 | 7,390 |
| 2021-06-08 | $50.07 | $50.08 | $50.06 | $50.06 | $49.48 | 1,379 |
| 2021-06-07 | $50.05 | $50.05 | $50.03 | $50.03 | $49.45 | 2,583 |
| 2021-06-04 | $50.05 | $50.05 | $50.03 | $50.04 | $49.45 | 1,745 |
| 2021-06-03 | $50.00 | $50.01 | $49.97 | $49.98 | $49.40 | 4,871 |
| 2021-06-02 | $50.06 | $50.16 | $50.05 | $50.05 | $49.47 | 11,231 |
| 2021-06-01 | $50.03 | $50.05 | $50.02 | $50.03 | $49.45 | 2,600 |
| 2021-05-28 | $50.06 | $50.06 | $50.05 | $50.05 | $49.46 | 893 |
| 2021-05-27 | $50.05 | $50.06 | $50.03 | $50.04 | $49.44 | 12,936 |
| 2021-05-26 | $50.04 | $50.06 | $50.03 | $50.05 | $49.45 | 6,477 |
| 2021-05-25 | $50.05 | $50.07 | $50.01 | $50.05 | $49.45 | 6,592 |
| 2021-05-24 | $50.03 | $50.04 | $50.02 | $50.02 | $49.43 | 7,872 |
| 2021-05-21 | $50.03 | $50.03 | $50.00 | $50.00 | $49.41 | 1,053 |
| 2021-05-20 | $50.01 | $50.02 | $49.99 | $50.01 | $49.41 | 1,825 |
| 2021-05-19 | $50.01 | $50.13 | $49.97 | $49.97 | $49.38 | 11,689 |
| 2021-05-18 | $49.96 | $50.11 | $49.96 | $49.98 | $49.38 | 15,783 |
| 2021-05-17 | $49.95 | $49.99 | $49.95 | $49.98 | $49.38 | 6,236 |
| 2021-05-14 | $50.01 | $50.19 | $50.00 | $50.02 | $49.42 | 48,481 |
| 2021-05-13 | $49.98 | $49.99 | $49.98 | $49.99 | $49.39 | 2,950 |
| 2021-05-12 | $49.95 | $49.96 | $49.95 | $49.95 | $49.35 | 1,115 |
| 2021-05-11 | $50.00 | $50.00 | $49.99 | $49.99 | $49.40 | 1,996 |
| 2021-05-10 | $50.05 | $50.05 | $50.01 | $50.02 | $49.42 | 4,994 |
| 2021-05-07 | $50.06 | $50.25 | $50.02 | $50.02 | $49.43 | 14,152 |
| 2021-05-06 | $50.01 | $50.01 | $49.99 | $49.99 | $49.40 | 993 |
| 2021-05-05 | $49.99 | $50.25 | $49.98 | $50.00 | $49.41 | 10,985 |
| 2021-05-04 | $49.97 | $49.97 | $49.97 | $49.97 | $49.37 | 348 |
| 2021-05-03 | $49.96 | $49.96 | $49.96 | $49.96 | $49.37 | 598 |
| 2021-04-30 | $49.97 | $49.97 | $49.95 | $49.96 | $49.35 | 818 |
| 2021-04-29 | $49.94 | $50.13 | $49.94 | $49.94 | $49.33 | 6,524 |
| 2021-04-28 | $49.93 | $49.95 | $49.92 | $49.95 | $49.33 | 2,813 |
| 2021-04-27 | $49.95 | $49.96 | $49.92 | $49.92 | $49.31 | 8,790 |
| 2021-04-26 | $49.96 | $49.96 | $49.95 | $49.96 | $49.35 | 2,459 |
| 2021-04-23 | $49.94 | $49.99 | $49.94 | $49.96 | $49.35 | 7,740 |
| 2021-04-22 | $49.93 | $49.97 | $49.93 | $49.96 | $49.34 | 2,764 |
| 2021-04-21 | $49.93 | $49.97 | $49.93 | $49.96 | $49.35 | 2,456 |
| 2021-04-20 | $49.96 | $50.27 | $49.95 | $49.96 | $49.35 | 7,133 |
| 2021-04-19 | $49.92 | $49.93 | $49.91 | $49.92 | $49.31 | 4,210 |
| 2021-04-16 | $50.00 | $50.00 | $49.92 | $49.92 | $49.31 | 3,036 |
| 2021-04-15 | $49.98 | $49.98 | $49.96 | $49.96 | $49.35 | 1,955 |
| 2021-04-14 | $49.91 | $49.91 | $49.89 | $49.91 | $49.30 | 993 |
| 2021-04-13 | $49.90 | $49.93 | $49.90 | $49.92 | $49.31 | 2,562 |
| 2021-04-12 | $49.88 | $49.89 | $49.87 | $49.89 | $49.27 | 6,372 |
| 2021-04-09 | $49.89 | $49.91 | $49.89 | $49.89 | $49.28 | 1,636 |
| 2021-04-08 | $49.92 | $49.93 | $49.90 | $49.93 | $49.32 | 3,795 |
| 2021-04-07 | $49.90 | $49.90 | $49.89 | $49.89 | $49.28 | 2,648 |
| 2021-04-06 | $49.89 | $49.89 | $49.86 | $49.87 | $49.26 | 33,463 |
| 2021-04-05 | $49.79 | $49.82 | $49.79 | $49.80 | $49.19 | 2,090 |
| 2021-04-01 | $49.85 | $49.85 | $49.84 | $49.84 | $49.23 | 381 |
| 2021-03-31 | $49.85 | $49.86 | $49.85 | $49.86 | $49.23 | 895 |
| 2021-03-30 | $49.84 | $49.84 | $49.81 | $49.84 | $49.22 | 3,618 |
| 2021-03-29 | $49.86 | $49.86 | $49.84 | $49.84 | $49.21 | 3,547 |
| 2021-03-26 | $49.88 | $49.89 | $49.86 | $49.86 | $49.23 | 11,976 |
| 2021-03-25 | $49.87 | $49.88 | $49.87 | $49.88 | $49.25 | 710 |
| 2021-03-24 | $49.87 | $49.87 | $49.86 | $49.86 | $49.24 | 4,462 |
| 2021-03-23 | $49.85 | $49.87 | $49.85 | $49.87 | $49.24 | 12,576 |
| 2021-03-22 | $49.80 | $49.84 | $49.80 | $49.82 | $49.19 | 2,086 |
| 2021-03-19 | $49.81 | $49.82 | $49.80 | $49.82 | $49.19 | 5,088 |
| 2021-03-18 | $49.81 | $49.84 | $49.81 | $49.81 | $49.18 | 10,056 |
| 2021-03-17 | $49.82 | $49.91 | $49.82 | $49.89 | $49.26 | 5,442 |
| 2021-03-16 | $49.85 | $49.85 | $49.83 | $49.83 | $49.20 | 92,124 |
| 2021-03-15 | $49.83 | $49.84 | $49.81 | $49.82 | $49.19 | 5,306 |
| 2021-03-12 | $49.80 | $49.81 | $49.79 | $49.80 | $49.17 | 1,846 |
| 2021-03-11 | $49.88 | $49.89 | $49.86 | $49.87 | $49.24 | 1,888 |
| 2021-03-10 | $49.77 | $49.85 | $49.77 | $49.83 | $49.20 | 1,499 |
| 2021-03-09 | $49.80 | $49.80 | $49.79 | $49.79 | $49.16 | 3,237 |
| 2021-03-08 | $49.79 | $49.79 | $49.74 | $49.74 | $49.11 | 4,339 |
| 2021-03-05 | $49.83 | $49.87 | $49.83 | $49.86 | $49.23 | 2,264 |
| 2021-03-04 | $49.96 | $49.96 | $49.88 | $49.88 | $49.25 | 4,447 |
| 2021-03-03 | $49.94 | $49.96 | $49.93 | $49.94 | $49.31 | 2,459 |
| 2021-03-02 | $49.99 | $50.01 | $49.98 | $49.99 | $49.36 | 2,521 |
| 2021-03-01 | $49.96 | $49.98 | $49.96 | $49.98 | $49.35 | 2,697 |
| 2021-02-26 | $49.88 | $49.93 | $49.88 | $49.93 | $49.28 | 4,421 |
| 2021-02-25 | $49.95 | $49.96 | $49.86 | $49.86 | $49.21 | 3,981 |
| 2021-02-24 | $50.11 | $50.11 | $50.09 | $50.09 | $49.44 | 814 |
| 2021-02-23 | $50.06 | $50.11 | $50.06 | $50.10 | $49.45 | 2,049 |
| 2021-02-22 | $50.11 | $50.11 | $50.08 | $50.08 | $49.43 | 889 |
| 2021-02-19 | $50.12 | $50.12 | $50.12 | $50.12 | $49.47 | 264 |
| 2021-02-18 | $50.16 | $50.16 | $50.16 | $50.16 | $49.50 | 10,069 |
| 2021-02-17 | $50.15 | $50.15 | $50.15 | $50.15 | $49.50 | 74 |
| 2021-02-16 | $50.15 | $50.15 | $50.13 | $50.13 | $49.48 | 4,060 |
| 2021-02-12 | $50.19 | $50.19 | $50.19 | $50.19 | $49.54 | 71 |
| 2021-02-11 | $50.22 | $50.22 | $50.21 | $50.21 | $49.55 | 215 |
| 2021-02-10 | $50.21 | $50.21 | $50.19 | $50.21 | $49.55 | 5,382 |
| 2021-02-09 | $50.20 | $50.20 | $50.19 | $50.20 | $49.55 | 2,129 |
| 2021-02-08 | $50.18 | $50.18 | $50.18 | $50.18 | $49.53 | 6 |
| 2021-02-05 | $50.20 | $50.20 | $50.19 | $50.19 | $49.54 | 350 |
| 2021-02-04 | $50.20 | $50.20 | $50.19 | $50.19 | $49.53 | 310 |
| 2021-02-03 | $50.19 | $50.19 | $50.18 | $50.18 | $49.53 | 1,006 |
| 2021-02-02 | $50.19 | $50.20 | $50.17 | $50.20 | $49.55 | 2,942 |
| 2021-02-01 | $50.17 | $50.20 | $50.17 | $50.20 | $49.55 | 475 |
| 2021-01-29 | $50.19 | $50.19 | $50.19 | $50.19 | $49.53 | 1 |
| 2021-01-28 | $50.19 | $50.19 | $50.18 | $50.18 | $49.51 | 332 |
| 2021-01-27 | $50.20 | $50.20 | $50.20 | $50.20 | $49.53 | 1 |
| 2021-01-26 | $50.18 | $50.20 | $50.18 | $50.20 | $49.54 | 545 |
| 2021-01-25 | $50.21 | $50.21 | $50.20 | $50.20 | $49.53 | 617 |
| 2021-01-22 | $50.20 | $50.20 | $50.18 | $50.18 | $49.51 | 231 |
| 2021-01-21 | $50.19 | $50.20 | $50.18 | $50.18 | $49.52 | 836 |
| 2021-01-20 | $50.14 | $50.17 | $50.14 | $50.17 | $49.51 | 5,429 |
| 2021-01-19 | $50.18 | $50.18 | $50.17 | $50.17 | $49.51 | 598 |
| 2021-01-15 | $50.17 | $50.18 | $50.16 | $50.16 | $49.50 | 608 |
| 2021-01-14 | $50.14 | $50.14 | $50.14 | $50.14 | $49.48 | 62 |
| 2021-01-13 | $50.18 | $50.18 | $50.16 | $50.16 | $49.50 | 201 |
| 2021-01-12 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 375 |
| 2021-01-11 | $50.14 | $50.14 | $50.12 | $50.12 | $49.45 | 233 |
| 2021-01-08 | $50.14 | $50.15 | $50.14 | $50.14 | $49.48 | 4,421 |
| 2021-01-07 | $50.13 | $50.17 | $50.13 | $50.15 | $49.49 | 5,628 |
| 2021-01-06 | $50.17 | $50.17 | $50.17 | $50.17 | $49.51 | 1,175 |
| 2021-01-05 | $50.23 | $50.23 | $50.22 | $50.22 | $49.56 | 1,175 |
| 2021-01-04 | $50.24 | $50.24 | $50.24 | $50.24 | $49.58 | 501 |
| 2020-12-31 | $50.24 | $50.24 | $50.24 | $50.24 | $49.58 | 700 |
| 2020-12-30 | $50.25 | $50.25 | $50.25 | $50.25 | $49.58 | 700 |
| 2020-12-29 | $50.23 | $50.24 | $50.22 | $50.22 | $49.56 | 2,909 |
| 2020-12-28 | $50.20 | $50.21 | $50.20 | $50.21 | $49.54 | 176 |
| 2020-12-24 | $50.20 | $50.21 | $50.20 | $50.21 | $49.54 | 529 |
| 2020-12-23 | $50.17 | $50.21 | $50.17 | $50.19 | $49.53 | 4,273 |
| 2020-12-22 | $50.18 | $50.19 | $50.18 | $50.18 | $49.51 | 7,255 |
| 2020-12-21 | $50.17 | $50.17 | $50.15 | $50.15 | $49.49 | 210 |
| 2020-12-18 | $50.18 | $50.18 | $50.17 | $50.17 | $49.50 | 1,200 |
| 2020-12-17 | $50.17 | $50.17 | $50.17 | $50.17 | $49.50 | 326 |
| 2020-12-16 | $50.18 | $50.18 | $50.18 | $50.18 | $49.49 | 200 |
| 2020-12-15 | $50.18 | $50.18 | $50.18 | $50.18 | $49.50 | 3 |
| 2020-12-14 | $50.17 | $52.17 | $50.17 | $50.18 | $49.50 | 36,778 |
| 2020-12-11 | $50.18 | $50.18 | $50.17 | $50.17 | $49.49 | 3,298 |
| 2020-12-10 | $50.14 | $50.14 | $50.13 | $50.13 | $49.45 | 151 |
| 2020-12-09 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 3,002 |
| 2020-12-08 | $50.14 | $50.14 | $50.13 | $50.13 | $49.45 | 3,002 |
| 2020-12-07 | $50.14 | $50.14 | $50.12 | $50.13 | $49.45 | 1,700 |
| 2020-12-04 | $50.12 | $50.15 | $50.11 | $50.11 | $49.43 | 41,920 |
| 2020-12-03 | $50.14 | $50.14 | $50.13 | $50.13 | $49.45 | 6,103 |
| 2020-12-02 | $50.10 | $50.10 | $50.09 | $50.09 | $49.41 | 150 |
| 2020-12-01 | $50.11 | $50.11 | $50.08 | $50.08 | $49.41 | 295 |
| 2020-11-30 | $50.16 | $50.16 | $50.16 | $50.16 | $49.45 | 2 |
| 2020-11-27 | $50.13 | $50.13 | $50.13 | $50.13 | $49.42 | 0 |
| 2020-11-25 | $50.13 | $50.13 | $50.13 | $50.13 | $49.41 | 19 |
| 2020-11-24 | $50.11 | $50.11 | $50.11 | $50.11 | $49.40 | 19 |
| 2020-11-23 | $50.09 | $50.10 | $50.09 | $50.09 | $49.38 | 450 |
| 2020-11-20 | $50.09 | $50.09 | $50.09 | $50.09 | $49.38 | 0 |
| 2020-11-19 | $50.09 | $50.09 | $50.09 | $50.09 | $49.38 | 1,400 |
| 2020-11-18 | $50.08 | $50.08 | $50.07 | $50.07 | $49.36 | 1,400 |
| 2020-11-17 | $50.06 | $50.08 | $50.06 | $50.06 | $49.35 | 4,100 |
| 2020-11-16 | $50.04 | $50.04 | $50.03 | $50.03 | $49.32 | 291 |
| 2020-11-13 | $50.02 | $50.02 | $50.02 | $50.02 | $49.31 | 0 |
| 2020-11-12 | $50.02 | $50.02 | $50.02 | $50.02 | $49.31 | 100 |
| 2020-11-11 | $50.00 | $50.00 | $49.99 | $49.99 | $49.28 | 100 |
| 2020-11-10 | $50.01 | $50.02 | $50.01 | $50.01 | $49.30 | 253 |
| 2020-11-09 | $50.02 | $50.02 | $50.02 | $50.02 | $49.32 | 101 |
| 2020-11-06 | $50.07 | $50.07 | $50.05 | $50.05 | $49.34 | 485 |
| 2020-11-05 | $50.07 | $50.07 | $50.07 | $50.07 | $49.36 | 0 |
| 2020-11-04 | $50.05 | $50.05 | $50.05 | $50.05 | $49.34 | 500 |
| 2020-11-03 | $49.98 | $49.98 | $49.98 | $49.98 | $49.27 | 500 |
| 2020-11-02 | $49.99 | $49.99 | $49.99 | $49.99 | $49.28 | 10,001 |
| 2020-10-30 | $49.98 | $49.98 | $49.98 | $49.98 | $49.27 | 4 |
| 2020-10-29 | $50.00 | $50.00 | $50.00 | $50.00 | $49.29 | 10,264 |
| 2020-10-28 | $50.04 | $50.04 | $50.02 | $50.02 | $49.31 | 10,264 |
| 2020-10-27 | $50.04 | $50.04 | $50.04 | $50.04 | $49.33 | 75 |
| 2020-10-26 | $50.02 | $50.02 | $50.02 | $50.02 | $49.31 | 75 |
| 2020-10-23 | $50.01 | $50.01 | $50.00 | $50.00 | $49.29 | 500 |
| 2020-10-22 | $50.01 | $50.01 | $49.99 | $49.99 | $49.28 | 2,200 |
| 2020-10-21 | $50.02 | $50.02 | $50.02 | $50.02 | $49.31 | 100 |
| 2020-10-20 | $50.03 | $50.03 | $50.02 | $50.02 | $49.31 | 20,000 |
| 2020-10-19 | $50.02 | $50.02 | $50.02 | $50.02 | $49.31 | 1,810 |
| 2020-10-16 | $50.02 | $50.03 | $50.01 | $50.01 | $49.30 | 1,810 |
| 2020-10-15 | $50.06 | $50.06 | $50.03 | $50.03 | $49.32 | 3,100 |
Avantis Short-Term Fixed Income ETF (AVSF) News Headlines
Recent Avantis Short-Term Fixed Income ETF (AVSF) News
Similar Companies to Avantis Short-Term Fixed Income ETF (AVSF) 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 | -- | -- | -- |