T. Rowe Price Ultra Short-Term Bond ETF (TBUX) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.58 ($0.00) 0.00%
T. Rowe Price Ultra Short-Term Bond ETF - Daily Information
Click for more stock information on T. Rowe Price Ultra Short-Term Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.53 |
| Previous Close | $49.58 |
| High | $49.67 |
| Low | $49.53 |
| Adjusted Open | $49.53 |
| Previous Adjusted Close | $49.58 |
| Adjusted High | $49.67 |
| Adjusted Low | $49.53 |
About T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
Under normal conditions, the fund will invest at least 80% of its net assets (includingany borrowings for investment purposes) in bonds. The fund invests in a diversified portfolio of shorter-terminvestment-grade corporate and government securities, including mortgage-backed securities, municipalsecurities, money market securities and bank obligations, and securities of foreign issuers, includingup to 10% of net assets in non-U.S. dollar-denominated securitiesof foreign issuers. The fund primarily invests in securities rated investment grade (i.e., rated in oneof the four highest credit rating categories) at the time of purchase by at least one of the major creditrating agencies or, if unrated, deemed by T. Rowe Price to be investment-grade quality. The fund willnot be required to sell a holding if it is later downgraded to a non-investment-grade rating. While thefund may purchase an individual security with an effective maturity of up to five years, under normalconditions the fund’s dollar-weighted average effective maturity will be 1.5 years or less.Investment decisions generallyreflect the portfolio manager’s outlook for interest rates and the economy, as well as the prices,yields, and credit quality of various securities in which the fund may invest. For example, if interestrates are expected to fall, the fund may purchase longer-term securities (to the extent consistent withthe fund’s investment program) in an attempt to seek higher yields and/or capital appreciation. Conversely,if interest rates are expected to rise, the fund may seek securities with shorter maturities.
Invest in T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
Historical Stock Data for T. Rowe Price Ultra Short-Term Bond ETF (TBUX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $49.53 | $49.67 | $49.53 | $49.58 | $49.58 | 108,744 |
| 2025-04-09 | $49.49 | $49.60 | $49.49 | $49.58 | $49.58 | 74,809 |
| 2025-04-08 | $49.50 | $49.61 | $49.50 | $49.59 | $49.59 | 71,801 |
| 2025-04-07 | $49.44 | $49.63 | $49.44 | $49.52 | $49.52 | 191,529 |
| 2025-04-04 | $49.67 | $49.69 | $49.57 | $49.62 | $49.62 | 316,731 |
| 2025-04-03 | $49.66 | $49.70 | $49.66 | $49.69 | $49.69 | 155,771 |
| 2025-04-02 | $49.70 | $49.70 | $49.62 | $49.64 | $49.64 | 112,754 |
| 2025-04-01 | $49.66 | $49.66 | $49.62 | $49.66 | $49.66 | 101,299 |
| 2025-03-31 | $49.65 | $49.65 | $49.63 | $49.64 | $49.64 | 55,184 |
| 2025-03-28 | $49.65 | $49.65 | $49.62 | $49.64 | $49.64 | 55,410 |
| 2025-03-27 | $49.60 | $49.65 | $49.60 | $49.62 | $49.62 | 67,278 |
| 2025-03-26 | $49.64 | $49.64 | $49.59 | $49.62 | $49.62 | 69,490 |
| 2025-03-25 | $49.79 | $49.80 | $49.79 | $49.80 | $49.80 | 50,171 |
| 2025-03-24 | $49.81 | $49.81 | $49.76 | $49.77 | $49.77 | 68,846 |
| 2025-03-21 | $49.79 | $49.81 | $49.77 | $49.81 | $49.81 | 95,811 |
| 2025-03-20 | $49.80 | $49.80 | $49.76 | $49.79 | $49.79 | 57,701 |
| 2025-03-19 | $49.76 | $49.78 | $49.72 | $49.78 | $49.78 | 72,737 |
| 2025-03-18 | $49.73 | $49.76 | $49.72 | $49.76 | $49.76 | 102,308 |
| 2025-03-17 | $49.77 | $49.77 | $49.72 | $49.74 | $49.74 | 50,629 |
| 2025-03-14 | $49.74 | $49.75 | $49.72 | $49.73 | $49.73 | 73,452 |
| 2025-03-13 | $49.75 | $49.75 | $49.71 | $49.74 | $49.74 | 51,402 |
| 2025-03-12 | $49.67 | $49.73 | $49.67 | $49.73 | $49.73 | 69,165 |
| 2025-03-11 | $49.76 | $49.76 | $49.71 | $49.74 | $49.74 | 91,060 |
| 2025-03-10 | $49.74 | $49.76 | $49.71 | $49.75 | $49.75 | 104,879 |
| 2025-03-07 | $49.76 | $49.77 | $49.72 | $49.72 | $49.72 | 67,644 |
| 2025-03-06 | $49.74 | $49.76 | $49.71 | $49.75 | $49.75 | 84,575 |
| 2025-03-05 | $49.71 | $49.76 | $49.69 | $49.71 | $49.71 | 72,885 |
| 2025-03-04 | $49.78 | $49.78 | $49.69 | $49.73 | $49.73 | 96,694 |
| 2025-03-03 | $49.69 | $49.72 | $49.67 | $49.71 | $49.71 | 84,013 |
| 2025-02-28 | $49.70 | $49.71 | $49.66 | $49.70 | $49.70 | 76,435 |
| 2025-02-27 | $49.66 | $49.71 | $49.62 | $49.69 | $49.69 | 84,048 |
| 2025-02-26 | $49.67 | $49.70 | $49.63 | $49.67 | $49.67 | 91,708 |
| 2025-02-25 | $49.72 | $49.72 | $49.62 | $49.66 | $49.66 | 148,017 |
| 2025-02-24 | $49.84 | $49.84 | $49.78 | $49.81 | $49.61 | 79,945 |
| 2025-02-21 | $49.79 | $49.84 | $49.78 | $49.82 | $49.63 | 69,741 |
| 2025-02-20 | $49.80 | $49.80 | $49.76 | $49.79 | $49.59 | 112,659 |
| 2025-02-19 | $49.74 | $49.77 | $49.69 | $49.77 | $49.58 | 111,341 |
| 2025-02-18 | $49.75 | $49.75 | $49.72 | $49.74 | $49.55 | 61,157 |
| 2025-02-14 | $49.70 | $49.80 | $49.70 | $49.70 | $49.51 | 87,781 |
| 2025-02-13 | $49.66 | $49.72 | $49.66 | $49.71 | $49.52 | 138,519 |
| 2025-02-12 | $49.67 | $49.68 | $49.64 | $49.66 | $49.47 | 45,324 |
| 2025-02-11 | $49.65 | $49.68 | $49.64 | $49.65 | $49.46 | 71,636 |
| 2025-02-10 | $49.66 | $49.72 | $49.66 | $49.70 | $49.51 | 72,934 |
| 2025-02-07 | $49.70 | $49.71 | $49.65 | $49.65 | $49.46 | 55,668 |
| 2025-02-06 | $49.70 | $49.70 | $49.64 | $49.66 | $49.47 | 105,234 |
| 2025-02-05 | $49.70 | $49.70 | $49.63 | $49.63 | $49.44 | 89,564 |
| 2025-02-04 | $49.68 | $49.70 | $49.64 | $49.66 | $49.47 | 173,119 |
| 2025-02-03 | $49.65 | $49.65 | $49.60 | $49.65 | $49.46 | 71,448 |
| 2025-01-31 | $49.64 | $49.64 | $49.61 | $49.63 | $49.44 | 43,388 |
| 2025-01-30 | $49.61 | $49.64 | $49.56 | $49.62 | $49.43 | 90,348 |
| 2025-01-29 | $49.62 | $49.63 | $49.58 | $49.60 | $49.41 | 56,844 |
| 2025-01-28 | $49.62 | $49.63 | $49.51 | $49.57 | $49.38 | 358,401 |
| 2025-01-27 | $49.78 | $49.82 | $49.78 | $49.81 | $49.42 | 41,356 |
| 2025-01-24 | $49.77 | $49.78 | $49.75 | $49.78 | $49.39 | 73,087 |
| 2025-01-23 | $49.78 | $49.80 | $49.74 | $49.74 | $49.35 | 136,228 |
| 2025-01-22 | $49.88 | $49.88 | $49.73 | $49.77 | $49.38 | 98,830 |
| 2025-01-21 | $49.79 | $49.79 | $49.73 | $49.76 | $49.37 | 107,396 |
| 2025-01-17 | $49.76 | $49.79 | $49.70 | $49.79 | $49.40 | 52,246 |
| 2025-01-16 | $49.69 | $49.78 | $49.69 | $49.72 | $49.33 | 74,428 |
| 2025-01-15 | $49.78 | $49.78 | $49.69 | $49.78 | $49.39 | 58,862 |
| 2025-01-14 | $49.85 | $49.85 | $49.63 | $49.67 | $49.28 | 110,098 |
| 2025-01-13 | $49.98 | $49.98 | $49.65 | $49.68 | $49.29 | 85,205 |
| 2025-01-10 | $49.99 | $49.99 | $49.63 | $49.66 | $49.27 | 126,772 |
| 2025-01-08 | $49.67 | $49.67 | $49.63 | $49.67 | $49.28 | 65,451 |
| 2025-01-07 | $49.70 | $49.70 | $49.62 | $49.64 | $49.25 | 47,139 |
| 2025-01-06 | $49.65 | $49.70 | $49.60 | $49.70 | $49.31 | 59,592 |
| 2025-01-03 | $49.56 | $49.64 | $49.56 | $49.60 | $49.60 | 57,817 |
| 2025-01-02 | $49.59 | $49.59 | $49.55 | $49.57 | $49.57 | 72,112 |
| 2024-12-31 | $49.58 | $49.60 | $49.57 | $49.57 | $49.57 | 74,480 |
| 2024-12-30 | $49.56 | $49.67 | $49.55 | $49.57 | $49.57 | 151,977 |
| 2024-12-27 | $49.56 | $49.61 | $49.53 | $49.60 | $49.60 | 107,021 |
| 2024-12-26 | $49.52 | $49.58 | $49.41 | $49.55 | $49.55 | 57,056 |
| 2024-12-24 | $49.62 | $49.65 | $49.51 | $49.54 | $49.54 | 23,189 |
| 2024-12-23 | $49.49 | $49.53 | $49.49 | $49.52 | $49.52 | 44,023 |
| 2024-12-20 | $49.80 | $49.86 | $49.80 | $49.85 | $49.55 | 173,495 |
| 2024-12-19 | $49.78 | $49.82 | $49.76 | $49.80 | $49.50 | 40,855 |
| 2024-12-18 | $49.79 | $49.87 | $49.79 | $49.82 | $49.52 | 54,937 |
| 2024-12-17 | $49.86 | $49.88 | $49.79 | $49.80 | $49.50 | 49,678 |
| 2024-12-16 | $49.86 | $50.11 | $49.59 | $49.87 | $49.57 | 82,204 |
| 2024-12-13 | $49.85 | $49.85 | $49.76 | $49.79 | $49.49 | 36,609 |
| 2024-12-12 | $49.77 | $49.84 | $49.77 | $49.79 | $49.49 | 52,330 |
| 2024-12-11 | $49.77 | $49.85 | $49.76 | $49.76 | $49.46 | 77,205 |
| 2024-12-10 | $49.88 | $49.88 | $49.75 | $49.77 | $49.47 | 49,003 |
| 2024-12-09 | $49.80 | $49.86 | $49.76 | $49.80 | $49.51 | 56,864 |
| 2024-12-06 | $49.74 | $49.84 | $49.74 | $49.80 | $49.50 | 39,665 |
| 2024-12-05 | $49.73 | $49.74 | $49.70 | $49.73 | $49.43 | 38,438 |
| 2024-12-04 | $49.72 | $49.74 | $49.67 | $49.73 | $49.43 | 28,291 |
| 2024-12-03 | $49.70 | $49.74 | $49.69 | $49.72 | $49.42 | 72,241 |
| 2024-12-02 | $49.83 | $49.83 | $49.66 | $49.67 | $49.37 | 84,763 |
| 2024-11-29 | $49.65 | $49.75 | $49.63 | $49.73 | $49.43 | 36,835 |
| 2024-11-27 | $49.67 | $49.79 | $49.65 | $49.76 | $49.46 | 53,809 |
| 2024-11-26 | $49.73 | $49.74 | $49.61 | $49.62 | $49.32 | 53,485 |
| 2024-11-25 | $49.85 | $50.00 | $49.63 | $49.72 | $49.42 | 72,949 |
| 2024-11-22 | $49.81 | $49.99 | $49.79 | $49.87 | $49.36 | 76,085 |
| 2024-11-21 | $49.94 | $49.97 | $49.79 | $49.79 | $49.28 | 56,755 |
| 2024-11-20 | $49.99 | $49.99 | $49.75 | $49.80 | $49.29 | 34,640 |
| 2024-11-19 | $49.82 | $49.94 | $49.79 | $49.81 | $49.30 | 87,206 |
| 2024-11-18 | $49.80 | $49.99 | $49.77 | $49.82 | $49.30 | 54,011 |
| 2024-11-15 | $49.80 | $49.88 | $49.72 | $49.72 | $49.21 | 46,300 |
| 2024-11-14 | $49.80 | $49.81 | $49.77 | $49.79 | $49.27 | 50,885 |
| 2024-11-13 | $49.81 | $49.87 | $49.72 | $49.83 | $49.32 | 77,625 |
| 2024-11-12 | $49.78 | $49.84 | $49.69 | $49.71 | $49.20 | 45,682 |
| 2024-11-11 | $49.76 | $49.79 | $49.69 | $49.71 | $49.20 | 28,948 |
| 2024-11-08 | $49.79 | $49.86 | $49.76 | $49.78 | $49.27 | 52,577 |
| 2024-11-07 | $49.73 | $49.83 | $49.70 | $49.80 | $49.29 | 53,112 |
| 2024-11-06 | $49.70 | $49.82 | $49.66 | $49.69 | $49.18 | 44,335 |
| 2024-11-05 | $49.72 | $49.76 | $49.69 | $49.70 | $49.19 | 15,543 |
| 2024-11-04 | $49.71 | $49.77 | $49.70 | $49.76 | $49.25 | 42,940 |
| 2024-11-01 | $49.73 | $49.73 | $49.62 | $49.67 | $49.16 | 70,747 |
| 2024-10-31 | $49.69 | $49.73 | $49.63 | $49.67 | $49.16 | 48,053 |
| 2024-10-30 | $49.65 | $49.72 | $49.62 | $49.67 | $49.16 | 66,705 |
| 2024-10-29 | $49.68 | $49.72 | $49.63 | $49.69 | $49.18 | 169,270 |
| 2024-10-28 | $49.70 | $49.99 | $49.64 | $49.64 | $49.13 | 55,562 |
| 2024-10-25 | $49.89 | $49.89 | $49.84 | $49.84 | $49.13 | 237,434 |
| 2024-10-24 | $49.92 | $49.97 | $49.83 | $49.88 | $49.16 | 96,648 |
| 2024-10-23 | $49.91 | $49.97 | $49.83 | $49.84 | $49.13 | 35,667 |
| 2024-10-22 | $49.86 | $49.87 | $49.79 | $49.86 | $49.14 | 56,413 |
| 2024-10-21 | $49.83 | $49.85 | $49.81 | $49.83 | $49.12 | 32,915 |
| 2024-10-18 | $49.80 | $49.84 | $49.76 | $49.83 | $49.83 | 52,096 |
| 2024-10-17 | $49.79 | $49.86 | $49.79 | $49.81 | $49.81 | 25,464 |
| 2024-10-16 | $49.80 | $49.89 | $49.77 | $49.78 | $49.78 | 39,489 |
| 2024-10-15 | $49.85 | $49.85 | $49.75 | $49.78 | $49.78 | 54,549 |
| 2024-10-14 | $49.93 | $49.93 | $49.78 | $49.79 | $49.79 | 17,560 |
| 2024-10-11 | $49.79 | $49.83 | $49.78 | $49.78 | $49.78 | 13,527 |
| 2024-10-10 | $49.79 | $49.79 | $49.76 | $49.77 | $49.77 | 27,992 |
| 2024-10-09 | $49.82 | $49.99 | $49.72 | $49.76 | $49.76 | 62,977 |
| 2024-10-08 | $49.78 | $49.81 | $49.72 | $49.80 | $49.80 | 20,368 |
| 2024-10-07 | $49.82 | $49.82 | $49.74 | $49.75 | $49.75 | 25,499 |
| 2024-10-04 | $49.83 | $49.83 | $49.75 | $49.75 | $49.75 | 32,457 |
| 2024-10-03 | $49.87 | $49.88 | $49.76 | $49.86 | $49.86 | 28,918 |
| 2024-10-02 | $49.85 | $49.85 | $49.76 | $49.81 | $49.81 | 67,590 |
| 2024-10-01 | $49.80 | $49.86 | $49.75 | $49.82 | $49.82 | 255,476 |
| 2024-09-30 | $49.75 | $49.83 | $49.73 | $49.76 | $49.76 | 13,337 |
| 2024-09-27 | $49.78 | $49.84 | $49.75 | $49.79 | $49.79 | 15,964 |
| 2024-09-26 | $49.88 | $49.88 | $49.71 | $49.74 | $49.74 | 64,259 |
| 2024-09-25 | $49.94 | $49.94 | $49.73 | $49.78 | $49.78 | 88,322 |
| 2024-09-24 | $50.11 | $50.11 | $49.93 | $49.98 | $49.76 | 37,263 |
| 2024-09-23 | $49.92 | $50.29 | $49.92 | $49.96 | $49.74 | 58,002 |
| 2024-09-20 | $49.94 | $49.97 | $49.90 | $49.96 | $49.96 | 12,495 |
| 2024-09-19 | $49.92 | $50.07 | $49.92 | $49.96 | $49.96 | 20,757 |
| 2024-09-18 | $49.89 | $49.98 | $49.86 | $49.92 | $49.92 | 20,200 |
| 2024-09-17 | $49.90 | $49.90 | $49.86 | $49.89 | $49.89 | 13,418 |
| 2024-09-16 | $49.89 | $50.10 | $49.86 | $49.88 | $49.88 | 69,086 |
| 2024-09-13 | $49.85 | $49.91 | $49.85 | $49.91 | $49.91 | 33,937 |
| 2024-09-12 | $49.90 | $49.90 | $49.75 | $49.81 | $49.81 | 39,204 |
| 2024-09-11 | $49.78 | $49.91 | $49.76 | $49.80 | $49.80 | 26,827 |
| 2024-09-10 | $49.81 | $49.91 | $49.77 | $49.84 | $49.84 | 19,112 |
| 2024-09-09 | $49.81 | $49.85 | $49.75 | $49.77 | $49.77 | 11,938 |
| 2024-09-06 | $49.77 | $49.83 | $49.76 | $49.82 | $49.82 | 18,722 |
| 2024-09-05 | $49.76 | $49.76 | $49.63 | $49.71 | $49.71 | 10,502 |
| 2024-09-04 | $49.69 | $49.77 | $49.69 | $49.71 | $49.71 | 16,748 |
| 2024-09-03 | $49.82 | $49.85 | $49.58 | $49.85 | $49.85 | 33,312 |
| 2024-08-30 | $49.83 | $49.83 | $49.67 | $49.69 | $49.69 | 18,537 |
| 2024-08-29 | $49.63 | $49.76 | $49.61 | $49.73 | $49.73 | 52,856 |
| 2024-08-28 | $49.73 | $49.73 | $49.62 | $49.67 | $49.67 | 20,227 |
| 2024-08-27 | $49.64 | $49.74 | $49.59 | $49.65 | $49.65 | 9,113 |
| 2024-08-26 | $49.94 | $49.94 | $49.81 | $49.84 | $49.62 | 11,689 |
| 2024-08-23 | $49.82 | $49.96 | $49.79 | $49.84 | $49.62 | 53,300 |
| 2024-08-22 | $49.80 | $49.82 | $49.76 | $49.76 | $49.54 | 24,417 |
| 2024-08-21 | $49.77 | $49.83 | $49.75 | $49.82 | $49.60 | 23,578 |
| 2024-08-20 | $49.77 | $49.79 | $49.75 | $49.78 | $49.56 | 16,267 |
| 2024-08-19 | $49.75 | $49.79 | $49.73 | $49.76 | $49.54 | 9,093 |
| 2024-08-16 | $49.74 | $49.76 | $49.71 | $49.75 | $49.54 | 19,155 |
| 2024-08-15 | $49.73 | $49.73 | $49.66 | $49.72 | $49.50 | 21,413 |
| 2024-08-14 | $49.75 | $49.75 | $49.71 | $49.74 | $49.52 | 30,076 |
| 2024-08-13 | $49.64 | $49.95 | $49.64 | $49.74 | $49.52 | 122,925 |
| 2024-08-12 | $49.65 | $49.72 | $49.62 | $49.72 | $49.72 | 93,047 |
| 2024-08-09 | $49.68 | $49.70 | $49.66 | $49.68 | $49.68 | 24,182 |
| 2024-08-08 | $49.66 | $49.68 | $49.63 | $49.68 | $49.68 | 4,696 |
| 2024-08-07 | $49.67 | $49.67 | $49.62 | $49.64 | $49.64 | 12,260 |
| 2024-08-06 | $49.67 | $49.85 | $49.64 | $49.71 | $49.71 | 54,522 |
| 2024-08-05 | $49.66 | $50.28 | $49.64 | $49.70 | $49.70 | 80,904 |
| 2024-08-02 | $49.79 | $49.79 | $49.64 | $49.74 | $49.74 | 39,023 |
| 2024-08-01 | $49.63 | $49.64 | $49.52 | $49.60 | $49.60 | 28,102 |
| 2024-07-31 | $49.64 | $49.64 | $49.48 | $49.54 | $49.54 | 38,607 |
| 2024-07-30 | $49.51 | $49.59 | $49.48 | $49.50 | $49.50 | 10,094 |
| 2024-07-29 | $49.51 | $49.53 | $49.50 | $49.52 | $49.52 | 5,299 |
| 2024-07-26 | $49.52 | $49.53 | $49.46 | $49.52 | $49.52 | 26,259 |
| 2024-07-25 | $49.73 | $49.74 | $49.70 | $49.70 | $49.47 | 58,734 |
| 2024-07-24 | $49.73 | $49.76 | $49.70 | $49.76 | $49.52 | 25,618 |
| 2024-07-23 | $49.68 | $49.71 | $49.65 | $49.69 | $49.45 | 16,910 |
| 2024-07-22 | $49.74 | $49.74 | $49.63 | $49.67 | $49.44 | 34,876 |
| 2024-07-19 | $49.93 | $49.93 | $49.61 | $49.63 | $49.63 | 2,921 |
| 2024-07-18 | $49.59 | $49.86 | $49.59 | $49.69 | $49.69 | 27,085 |
| 2024-07-17 | $49.59 | $49.68 | $49.59 | $49.65 | $49.65 | 23,881 |
| 2024-07-16 | $49.57 | $49.68 | $49.57 | $49.63 | $49.63 | 14,992 |
| 2024-07-15 | $49.65 | $49.65 | $49.59 | $49.63 | $49.63 | 22,315 |
| 2024-07-12 | $49.61 | $49.62 | $49.55 | $49.59 | $49.59 | 31,436 |
| 2024-07-11 | $49.57 | $49.58 | $49.48 | $49.57 | $49.57 | 24,922 |
| 2024-07-10 | $49.56 | $49.56 | $49.46 | $49.50 | $49.50 | 11,858 |
| 2024-07-09 | $49.49 | $49.55 | $49.49 | $49.54 | $49.54 | 4,886 |
| 2024-07-08 | $49.51 | $49.54 | $49.49 | $49.54 | $49.54 | 8,049 |
| 2024-07-05 | $49.48 | $49.55 | $49.46 | $49.53 | $49.53 | 15,405 |
| 2024-07-03 | $49.66 | $49.66 | $49.43 | $49.47 | $49.47 | 17,384 |
| 2024-07-02 | $49.50 | $49.50 | $49.43 | $49.46 | $49.46 | 20,173 |
| 2024-07-01 | $49.43 | $49.48 | $49.36 | $49.46 | $49.46 | 32,909 |
| 2024-06-28 | $49.46 | $49.49 | $49.41 | $49.43 | $49.43 | 17,766 |
| 2024-06-27 | $49.38 | $49.45 | $49.38 | $49.45 | $49.45 | 14,053 |
| 2024-06-26 | $49.38 | $49.38 | $49.35 | $49.37 | $49.37 | 12,105 |
| 2024-06-25 | $49.52 | $49.52 | $49.34 | $49.38 | $49.38 | 18,636 |
| 2024-06-24 | $49.68 | $49.68 | $49.56 | $49.60 | $49.38 | 26,295 |
| 2024-06-21 | $49.56 | $49.69 | $49.54 | $49.69 | $49.47 | 55,211 |
| 2024-06-20 | $49.53 | $49.57 | $49.50 | $49.57 | $49.34 | 10,282 |
| 2024-06-18 | $49.53 | $49.56 | $49.53 | $49.53 | $49.31 | 11,058 |
| 2024-06-17 | $49.54 | $49.54 | $49.52 | $49.52 | $49.29 | 12,146 |
| 2024-06-14 | $49.55 | $49.55 | $49.53 | $49.54 | $49.32 | 16,694 |
| 2024-06-13 | $49.55 | $49.55 | $49.49 | $49.53 | $49.30 | 11,579 |
| 2024-06-12 | $49.58 | $49.58 | $49.48 | $49.49 | $49.27 | 11,222 |
| 2024-06-11 | $49.52 | $49.52 | $49.44 | $49.46 | $49.24 | 8,805 |
| 2024-06-10 | $49.45 | $49.48 | $49.43 | $49.45 | $49.23 | 14,461 |
| 2024-06-07 | $49.47 | $49.47 | $49.42 | $49.42 | $49.42 | 22,869 |
| 2024-06-06 | $49.43 | $49.50 | $49.43 | $49.48 | $49.48 | 6,309 |
| 2024-06-05 | $49.51 | $49.51 | $49.42 | $49.46 | $49.46 | 99,057 |
| 2024-06-04 | $49.44 | $49.45 | $49.41 | $49.44 | $49.44 | 5,113 |
| 2024-06-03 | $49.42 | $49.42 | $49.29 | $49.40 | $49.40 | 11,180 |
| 2024-05-31 | $49.41 | $49.42 | $49.39 | $49.41 | $49.41 | 8,097 |
| 2024-05-30 | $49.41 | $49.41 | $49.35 | $49.39 | $49.39 | 22,306 |
| 2024-05-29 | $49.35 | $49.37 | $49.33 | $49.36 | $49.36 | 12,142 |
| 2024-05-28 | $49.34 | $49.41 | $49.32 | $49.38 | $49.38 | 45,340 |
| 2024-05-24 | $49.38 | $49.44 | $49.33 | $49.42 | $49.42 | 48,775 |
| 2024-05-23 | $49.50 | $49.72 | $49.45 | $49.54 | $49.33 | 22,800 |
| 2024-05-22 | $49.51 | $49.51 | $49.46 | $49.47 | $49.27 | 19,742 |
| 2024-05-21 | $49.48 | $49.53 | $49.47 | $49.50 | $49.30 | 5,318 |
| 2024-05-20 | $49.54 | $49.56 | $49.47 | $49.54 | $49.34 | 12,718 |
| 2024-05-17 | $49.46 | $49.55 | $49.46 | $49.53 | $49.33 | 40,467 |
| 2024-05-16 | $49.40 | $49.60 | $49.40 | $49.56 | $49.36 | 33,424 |
| 2024-05-15 | $49.68 | $49.68 | $49.47 | $49.51 | $49.31 | 8,708 |
| 2024-05-14 | $49.42 | $49.49 | $49.42 | $49.48 | $49.28 | 12,963 |
| 2024-05-13 | $49.47 | $49.55 | $49.41 | $49.47 | $49.26 | 10,291 |
| 2024-05-10 | $49.37 | $49.43 | $49.37 | $49.43 | $49.23 | 8,735 |
| 2024-05-09 | $49.46 | $49.47 | $49.39 | $49.42 | $49.22 | 29,585 |
| 2024-05-08 | $49.41 | $49.46 | $49.38 | $49.44 | $49.24 | 19,706 |
| 2024-05-07 | $49.36 | $49.43 | $49.36 | $49.43 | $49.23 | 17,680 |
| 2024-05-06 | $49.32 | $49.40 | $49.32 | $49.37 | $49.17 | 13,199 |
| 2024-05-03 | $49.45 | $49.45 | $49.33 | $49.40 | $49.20 | 42,662 |
| 2024-05-02 | $49.28 | $49.40 | $49.28 | $49.39 | $49.19 | 45,934 |
| 2024-05-01 | $49.32 | $49.35 | $49.28 | $49.32 | $49.12 | 7,560 |
| 2024-04-30 | $49.33 | $49.33 | $49.29 | $49.30 | $49.10 | 3,948 |
| 2024-04-29 | $49.29 | $49.36 | $49.26 | $49.36 | $49.16 | 25,227 |
| 2024-04-26 | $49.38 | $49.38 | $49.24 | $49.24 | $49.24 | 42,585 |
| 2024-04-25 | $49.22 | $49.28 | $49.21 | $49.24 | $49.24 | 18,219 |
| 2024-04-24 | $49.20 | $49.30 | $49.20 | $49.24 | $49.24 | 10,400 |
| 2024-04-23 | $49.47 | $49.49 | $49.44 | $49.48 | $49.27 | 5,390 |
| 2024-04-22 | $49.45 | $49.46 | $49.40 | $49.43 | $49.22 | 12,874 |
| 2024-04-19 | $49.58 | $49.58 | $49.38 | $49.38 | $49.17 | 37,963 |
| 2024-04-18 | $49.45 | $49.45 | $49.38 | $49.43 | $49.22 | 8,101 |
| 2024-04-17 | $49.43 | $49.51 | $49.38 | $49.40 | $49.19 | 16,274 |
| 2024-04-16 | $49.47 | $49.47 | $49.36 | $49.38 | $49.16 | 22,518 |
| 2024-04-15 | $49.36 | $49.48 | $49.36 | $49.41 | $49.20 | 31,777 |
| 2024-04-12 | $49.46 | $49.46 | $49.41 | $49.42 | $49.21 | 3,903 |
| 2024-04-11 | $49.42 | $49.45 | $49.37 | $49.43 | $49.21 | 8,676 |
| 2024-04-10 | $49.52 | $49.52 | $49.32 | $49.33 | $49.12 | 10,121 |
| 2024-04-09 | $49.40 | $49.50 | $49.39 | $49.45 | $49.23 | 48,231 |
| 2024-04-08 | $49.34 | $49.38 | $49.34 | $49.37 | $49.16 | 36,408 |
| 2024-04-05 | $49.31 | $49.38 | $49.31 | $49.36 | $49.15 | 7,341 |
| 2024-04-04 | $49.38 | $49.41 | $49.26 | $49.40 | $49.19 | 83,843 |
| 2024-04-03 | $49.32 | $49.37 | $49.30 | $49.36 | $49.15 | 152,143 |
| 2024-04-02 | $49.50 | $49.50 | $49.32 | $49.38 | $49.17 | 121,992 |
| 2024-04-01 | $49.31 | $49.31 | $49.27 | $49.30 | $49.09 | 112,921 |
| 2024-03-28 | $49.32 | $49.34 | $49.28 | $49.33 | $49.12 | 19,023 |
| 2024-03-27 | $49.33 | $49.38 | $49.31 | $49.35 | $49.14 | 7,694 |
| 2024-03-26 | $49.31 | $49.35 | $49.30 | $49.35 | $49.14 | 7,531 |
| 2024-03-25 | $49.34 | $49.39 | $49.26 | $49.30 | $49.30 | 14,930 |
| 2024-03-22 | $49.32 | $49.34 | $49.28 | $49.30 | $49.30 | 20,288 |
| 2024-03-21 | $49.46 | $49.51 | $49.46 | $49.48 | $49.27 | 2,422 |
| 2024-03-20 | $49.43 | $49.54 | $49.40 | $49.53 | $49.32 | 8,824 |
| 2024-03-19 | $49.44 | $49.46 | $49.39 | $49.43 | $49.22 | 24,005 |
| 2024-03-18 | $49.43 | $49.45 | $49.41 | $49.43 | $49.43 | 10,842 |
| 2024-03-15 | $49.41 | $49.44 | $49.36 | $49.42 | $49.42 | 47,353 |
| 2024-03-14 | $49.39 | $49.42 | $49.34 | $49.41 | $49.41 | 2,874 |
| 2024-03-13 | $49.38 | $49.43 | $49.38 | $49.41 | $49.41 | 20,185 |
| 2024-03-12 | $49.39 | $49.42 | $49.37 | $49.42 | $49.42 | 9,231 |
| 2024-03-11 | $49.39 | $49.42 | $49.37 | $49.39 | $49.39 | 6,998 |
| 2024-03-08 | $49.43 | $49.49 | $49.40 | $49.45 | $49.45 | 34,864 |
| 2024-03-07 | $49.37 | $49.44 | $49.32 | $49.35 | $49.35 | 106,978 |
| 2024-03-06 | $49.36 | $49.38 | $49.36 | $49.36 | $49.36 | 6,408 |
| 2024-03-05 | $49.30 | $49.36 | $49.30 | $49.34 | $49.34 | 5,084 |
| 2024-03-04 | $49.31 | $49.33 | $49.29 | $49.32 | $49.32 | 2,723 |
| 2024-03-01 | $49.32 | $49.38 | $49.31 | $49.36 | $49.36 | 16,896 |
| 2024-02-29 | $49.29 | $49.31 | $49.29 | $49.31 | $49.31 | 3,155 |
| 2024-02-28 | $49.28 | $49.29 | $49.22 | $49.23 | $49.23 | 8,216 |
| 2024-02-27 | $49.21 | $49.26 | $49.21 | $49.26 | $49.26 | 3,743 |
| 2024-02-26 | $49.26 | $49.26 | $49.20 | $49.24 | $49.24 | 3,438 |
| 2024-02-23 | $49.65 | $49.65 | $49.19 | $49.22 | $49.22 | 15,537 |
| 2024-02-22 | $49.42 | $49.47 | $49.41 | $49.44 | $49.23 | 2,412 |
| 2024-02-21 | $49.50 | $49.50 | $49.40 | $49.40 | $49.18 | 3,956 |
| 2024-02-20 | $49.31 | $49.45 | $49.31 | $49.42 | $49.20 | 9,768 |
| 2024-02-16 | $49.40 | $49.42 | $49.36 | $49.42 | $49.20 | 2,281 |
| 2024-02-15 | $49.50 | $49.50 | $49.40 | $49.45 | $49.24 | 5,234 |
| 2024-02-14 | $49.38 | $49.39 | $49.36 | $49.37 | $49.15 | 14,014 |
| 2024-02-13 | $49.36 | $49.37 | $49.32 | $49.36 | $49.14 | 5,611 |
| 2024-02-12 | $49.38 | $49.39 | $49.34 | $49.38 | $49.16 | 2,837 |
| 2024-02-09 | $49.38 | $49.41 | $49.33 | $49.41 | $49.41 | 15,201 |
| 2024-02-08 | $49.32 | $49.36 | $49.29 | $49.36 | $49.36 | 15,336 |
| 2024-02-07 | $49.35 | $49.39 | $49.31 | $49.34 | $49.34 | 7,184 |
| 2024-02-06 | $49.34 | $49.37 | $49.32 | $49.36 | $49.36 | 16,858 |
| 2024-02-05 | $49.28 | $49.34 | $49.27 | $49.28 | $49.28 | 16,238 |
| 2024-02-02 | $49.27 | $49.33 | $49.26 | $49.27 | $49.27 | 5,511 |
| 2024-02-01 | $49.28 | $49.37 | $49.28 | $49.33 | $49.33 | 9,316 |
| 2024-01-31 | $49.33 | $49.34 | $49.31 | $49.32 | $49.32 | 6,635 |
| 2024-01-30 | $49.28 | $49.30 | $49.27 | $49.28 | $49.28 | 4,340 |
| 2024-01-29 | $49.27 | $49.31 | $49.27 | $49.30 | $49.30 | 7,779 |
| 2024-01-26 | $49.36 | $49.36 | $49.23 | $49.26 | $49.26 | 5,703 |
| 2024-01-25 | $49.25 | $49.29 | $49.23 | $49.26 | $49.26 | 2,885 |
| 2024-01-24 | $49.45 | $49.46 | $49.42 | $49.44 | $49.22 | 6,799 |
| 2024-01-23 | $49.40 | $49.43 | $49.40 | $49.43 | $49.43 | 1,598 |
| 2024-01-22 | $49.43 | $49.44 | $49.38 | $49.43 | $49.43 | 10,087 |
| 2024-01-19 | $49.38 | $49.44 | $49.35 | $49.44 | $49.44 | 25,954 |
| 2024-01-18 | $49.59 | $49.59 | $49.35 | $49.38 | $49.38 | 1,799 |
| 2024-01-17 | $49.38 | $49.39 | $49.33 | $49.36 | $49.36 | 14,270 |
| 2024-01-16 | $49.38 | $49.42 | $49.35 | $49.41 | $49.41 | 24,252 |
| 2024-01-12 | $49.34 | $49.40 | $49.33 | $49.40 | $49.40 | 29,080 |
| 2024-01-11 | $49.28 | $49.35 | $49.26 | $49.32 | $49.32 | 18,111 |
| 2024-01-10 | $49.40 | $49.40 | $49.26 | $49.28 | $49.28 | 7,338 |
| 2024-01-09 | $49.34 | $49.34 | $49.23 | $49.27 | $49.27 | 15,516 |
| 2024-01-08 | $49.26 | $49.26 | $49.21 | $49.22 | $49.22 | 4,843 |
| 2024-01-05 | $49.17 | $49.23 | $49.17 | $49.22 | $49.22 | 5,522 |
| 2024-01-04 | $49.22 | $49.23 | $49.21 | $49.21 | $49.21 | 2,860 |
| 2024-01-03 | $49.16 | $49.21 | $49.16 | $49.18 | $49.18 | 22,396 |
| 2024-01-02 | $49.21 | $49.21 | $49.16 | $49.16 | $49.16 | 6,116 |
| 2023-12-29 | $49.22 | $49.22 | $49.15 | $49.18 | $49.18 | 6,393 |
| 2023-12-28 | $49.21 | $49.22 | $49.18 | $49.19 | $49.19 | 4,355 |
| 2023-12-27 | $49.18 | $49.18 | $49.12 | $49.17 | $49.17 | 6,006 |
| 2023-12-26 | $49.23 | $49.23 | $49.10 | $49.14 | $49.14 | 9,944 |
| 2023-12-22 | $49.09 | $49.15 | $49.09 | $49.12 | $49.12 | 2,935 |
| 2023-12-21 | $49.38 | $49.38 | $49.38 | $49.38 | $49.09 | 1,571 |
| 2023-12-20 | $49.33 | $49.36 | $49.32 | $49.33 | $49.04 | 4,641 |
| 2023-12-19 | $49.29 | $49.32 | $49.29 | $49.32 | $49.03 | 409 |
| 2023-12-18 | $49.33 | $49.33 | $49.30 | $49.32 | $49.02 | 2,336 |
| 2023-12-15 | $49.34 | $49.34 | $49.27 | $49.31 | $49.01 | 4,958 |
| 2023-12-14 | $49.29 | $49.34 | $49.28 | $49.31 | $49.01 | 11,298 |
| 2023-12-13 | $49.19 | $49.28 | $49.19 | $49.27 | $48.98 | 12,299 |
| 2023-12-12 | $49.19 | $49.21 | $49.16 | $49.19 | $48.89 | 21,358 |
| 2023-12-11 | $49.18 | $49.19 | $49.14 | $49.17 | $48.87 | 3,809 |
| 2023-12-08 | $49.16 | $49.17 | $49.14 | $49.14 | $48.85 | 6,766 |
| 2023-12-07 | $49.19 | $49.19 | $49.17 | $49.19 | $48.89 | 1,290 |
| 2023-12-06 | $49.16 | $49.16 | $49.14 | $49.15 | $48.86 | 2,581 |
| 2023-12-05 | $49.11 | $49.15 | $49.11 | $49.14 | $48.85 | 3,049 |
| 2023-12-04 | $49.11 | $49.11 | $49.08 | $49.09 | $48.80 | 3,889 |
| 2023-12-01 | $49.07 | $49.15 | $49.07 | $49.12 | $48.83 | 5,033 |
| 2023-11-30 | $49.10 | $49.10 | $49.05 | $49.06 | $48.76 | 5,931 |
| 2023-11-29 | $49.05 | $49.07 | $49.04 | $49.06 | $48.77 | 2,335 |
| 2023-11-28 | $49.03 | $49.06 | $49.02 | $49.02 | $48.73 | 10,472 |
| 2023-11-27 | $48.97 | $49.02 | $48.97 | $49.02 | $48.73 | 5,195 |
| 2023-11-24 | $49.00 | $49.00 | $48.94 | $48.95 | $48.66 | 892 |
| 2023-11-22 | $49.29 | $49.29 | $49.15 | $49.17 | $48.66 | 3,286 |
| 2023-11-21 | $49.15 | $49.17 | $49.13 | $49.13 | $48.62 | 2,817 |
| 2023-11-20 | $49.33 | $49.33 | $49.10 | $49.10 | $48.59 | 7,932 |
| 2023-11-17 | $49.12 | $49.12 | $49.10 | $49.12 | $48.61 | 2,439 |
| 2023-11-16 | $49.11 | $49.11 | $49.10 | $49.10 | $49.10 | 586 |
| 2023-11-15 | $49.10 | $49.10 | $49.04 | $49.05 | $49.05 | 28,434 |
| 2023-11-14 | $49.01 | $49.07 | $49.01 | $49.04 | $49.04 | 7,108 |
| 2023-11-13 | $48.98 | $49.00 | $48.96 | $48.98 | $48.98 | 2,783 |
| 2023-11-10 | $49.02 | $49.02 | $48.96 | $48.97 | $48.97 | 14,807 |
| 2023-11-09 | $49.03 | $49.03 | $48.97 | $48.97 | $48.97 | 5,733 |
| 2023-11-08 | $49.00 | $49.01 | $48.98 | $48.99 | $48.99 | 6,390 |
| 2023-11-07 | $48.95 | $49.02 | $48.95 | $49.00 | $49.00 | 11,202 |
| 2023-11-06 | $49.00 | $49.00 | $48.99 | $48.99 | $48.99 | 7,204 |
| 2023-11-03 | $48.99 | $49.00 | $48.99 | $48.99 | $48.99 | 2,331 |
| 2023-11-02 | $49.03 | $49.03 | $48.90 | $48.95 | $48.95 | 9,350 |
| 2023-11-01 | $48.88 | $48.91 | $48.85 | $48.89 | $48.89 | 6,845 |
| 2023-10-31 | $48.90 | $48.90 | $48.86 | $48.88 | $48.88 | 12,292 |
| 2023-10-30 | $48.86 | $48.89 | $48.83 | $48.86 | $48.86 | 4,361 |
| 2023-10-27 | $48.87 | $48.88 | $48.81 | $48.85 | $48.85 | 6,150 |
| 2023-10-26 | $48.86 | $48.87 | $48.84 | $48.86 | $48.86 | 1,520 |
| 2023-10-25 | $48.85 | $48.85 | $48.80 | $48.82 | $48.82 | 3,892 |
| 2023-10-24 | $49.04 | $49.04 | $49.00 | $49.02 | $48.80 | 8,541 |
| 2023-10-23 | $49.01 | $49.03 | $49.01 | $49.02 | $48.80 | 4,936 |
| 2023-10-20 | $49.04 | $49.04 | $49.00 | $49.00 | $48.78 | 2,561 |
| 2023-10-19 | $49.00 | $49.01 | $48.99 | $49.01 | $48.79 | 11,064 |
| 2023-10-18 | $48.99 | $48.99 | $48.92 | $48.97 | $48.75 | 12,808 |
| 2023-10-17 | $49.01 | $49.01 | $48.95 | $48.95 | $48.73 | 4,559 |
| 2023-10-16 | $48.85 | $49.00 | $48.85 | $48.96 | $48.74 | 6,564 |
| 2023-10-13 | $48.99 | $49.00 | $48.99 | $48.99 | $48.77 | 8,895 |
| 2023-10-12 | $48.99 | $48.99 | $48.98 | $48.99 | $48.77 | 10,647 |
| 2023-10-11 | $48.98 | $48.98 | $48.98 | $48.98 | $48.76 | 303 |
| 2023-10-10 | $48.97 | $48.98 | $48.91 | $48.98 | $48.76 | 11,228 |
| 2023-10-09 | $48.97 | $48.97 | $48.95 | $48.95 | $48.73 | 9,931 |
| 2023-10-06 | $48.90 | $48.93 | $48.90 | $48.93 | $48.93 | 1,772 |
| 2023-10-05 | $48.96 | $48.96 | $48.91 | $48.94 | $48.94 | 11,802 |
| 2023-10-04 | $48.88 | $48.89 | $48.87 | $48.89 | $48.89 | 6,987 |
| 2023-10-03 | $48.86 | $48.88 | $48.86 | $48.86 | $48.86 | 13,320 |
| 2023-10-02 | $48.88 | $48.88 | $48.86 | $48.88 | $48.88 | 4,681 |
| 2023-09-29 | $48.89 | $48.89 | $48.88 | $48.89 | $48.89 | 5,679 |
| 2023-09-28 | $48.87 | $48.88 | $48.86 | $48.88 | $48.88 | 5,215 |
| 2023-09-27 | $48.86 | $48.87 | $48.85 | $48.86 | $48.86 | 5,071 |
| 2023-09-26 | $48.84 | $48.85 | $48.83 | $48.84 | $48.84 | 7,015 |
| 2023-09-25 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 512 |
| 2023-09-22 | $49.05 | $49.05 | $49.04 | $49.05 | $48.83 | 3,828 |
| 2023-09-21 | $49.00 | $49.02 | $49.00 | $49.02 | $48.80 | 1,863 |
| 2023-09-20 | $49.03 | $49.03 | $48.99 | $48.99 | $48.78 | 4,028 |
| 2023-09-19 | $49.04 | $49.04 | $49.01 | $49.01 | $48.79 | 1,097 |
| 2023-09-18 | $49.01 | $49.01 | $48.99 | $49.00 | $48.78 | 4,102 |
| 2023-09-15 | $48.99 | $49.00 | $48.99 | $49.00 | $48.78 | 4,609 |
| 2023-09-14 | $49.00 | $49.01 | $48.99 | $49.00 | $48.78 | 2,296 |
| 2023-09-13 | $48.95 | $48.99 | $48.95 | $48.99 | $48.77 | 3,336 |
| 2023-09-12 | $48.95 | $48.97 | $48.84 | $48.95 | $48.95 | 6,397 |
| 2023-09-11 | $48.97 | $48.97 | $48.95 | $48.97 | $48.97 | 2,308 |
| 2023-09-08 | $48.97 | $48.97 | $48.96 | $48.97 | $48.97 | 5,022 |
| 2023-09-07 | $48.97 | $48.97 | $48.94 | $48.95 | $48.95 | 796 |
| 2023-09-06 | $48.91 | $48.92 | $48.90 | $48.90 | $48.90 | 2,647 |
| 2023-09-05 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 1,432 |
| 2023-09-01 | $48.93 | $48.94 | $48.91 | $48.92 | $48.92 | 4,975 |
| 2023-08-31 | $48.91 | $48.92 | $48.91 | $48.92 | $48.92 | 7,630 |
| 2023-08-30 | $48.88 | $48.88 | $48.87 | $48.88 | $48.88 | 3,345 |
| 2023-08-29 | $48.85 | $48.88 | $48.85 | $48.87 | $48.87 | 1,981 |
| 2023-08-28 | $48.85 | $48.85 | $48.83 | $48.85 | $48.85 | 8,979 |
| 2023-08-25 | $48.82 | $48.83 | $48.80 | $48.83 | $48.83 | 14,005 |
| 2023-08-24 | $49.05 | $49.05 | $49.04 | $49.04 | $48.83 | 3,428 |
| 2023-08-23 | $49.03 | $49.04 | $49.03 | $49.04 | $48.82 | 10,563 |
| 2023-08-22 | $49.01 | $49.01 | $49.00 | $49.01 | $48.79 | 8,911 |
| 2023-08-21 | $49.01 | $49.01 | $48.99 | $49.00 | $48.78 | 11,939 |
| 2023-08-18 | $49.01 | $49.02 | $49.00 | $49.01 | $48.79 | 4,330 |
| 2023-08-17 | $48.99 | $48.99 | $48.98 | $48.99 | $48.78 | 1,278 |
| 2023-08-16 | $48.97 | $49.00 | $48.97 | $48.97 | $48.76 | 6,300 |
| 2023-08-15 | $48.90 | $49.18 | $48.90 | $49.00 | $48.79 | 42,957 |
| 2023-08-14 | $48.87 | $48.96 | $48.87 | $48.95 | $48.74 | 3,145 |
| 2023-08-11 | $48.95 | $48.96 | $48.95 | $48.96 | $48.96 | 6,549 |
| 2023-08-10 | $48.99 | $49.00 | $48.97 | $48.97 | $48.97 | 4,085 |
| 2023-08-09 | $48.96 | $48.97 | $48.95 | $48.96 | $48.96 | 7,668 |
| 2023-08-08 | $48.96 | $48.96 | $48.95 | $48.95 | $48.95 | 481 |
| 2023-08-07 | $49.00 | $49.00 | $48.95 | $48.95 | $48.95 | 688 |
| 2023-08-04 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 3,797 |
| 2023-08-03 | $48.94 | $48.94 | $48.90 | $48.91 | $48.91 | 2,841 |
| 2023-08-02 | $49.13 | $49.13 | $48.88 | $48.89 | $48.89 | 5,383 |
| 2023-08-01 | $48.88 | $48.88 | $48.87 | $48.88 | $48.88 | 2,509 |
| 2023-07-31 | $48.87 | $48.89 | $48.87 | $48.88 | $48.88 | 3,114 |
| 2023-07-28 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 2,367 |
| 2023-07-27 | $48.82 | $48.82 | $48.80 | $48.82 | $48.82 | 6,117 |
| 2023-07-26 | $48.81 | $48.87 | $48.78 | $48.84 | $48.84 | 20,161 |
| 2023-07-25 | $48.79 | $48.79 | $48.77 | $48.79 | $48.79 | 8,861 |
| 2023-07-24 | $48.94 | $48.95 | $48.93 | $48.93 | $48.79 | 11,383 |
| 2023-07-21 | $48.92 | $48.92 | $48.92 | $48.92 | $48.78 | 315 |
| 2023-07-20 | $48.91 | $48.95 | $48.90 | $48.90 | $48.76 | 18,248 |
| 2023-07-19 | $49.01 | $49.01 | $48.89 | $48.90 | $48.76 | 5,378 |
| 2023-07-18 | $48.91 | $48.91 | $48.90 | $48.90 | $48.90 | 7,902 |
| 2023-07-17 | $48.89 | $48.90 | $48.88 | $48.90 | $48.90 | 2,388 |
| 2023-07-14 | $48.87 | $48.87 | $48.86 | $48.86 | $48.86 | 581 |
| 2023-07-13 | $48.89 | $48.90 | $48.89 | $48.90 | $48.90 | 3,670 |
| 2023-07-12 | $48.83 | $48.86 | $48.83 | $48.85 | $48.85 | 2,076 |
| 2023-07-11 | $48.81 | $48.81 | $48.79 | $48.80 | $48.80 | 12,176 |
| 2023-07-10 | $48.79 | $48.79 | $48.77 | $48.77 | $48.77 | 5,194 |
| 2023-07-07 | $48.74 | $48.75 | $48.74 | $48.75 | $48.75 | 625 |
| 2023-07-06 | $48.73 | $48.73 | $48.70 | $48.70 | $48.70 | 3,271 |
| 2023-07-05 | $48.74 | $48.74 | $48.72 | $48.74 | $48.74 | 7,465 |
| 2023-07-03 | $48.68 | $48.72 | $48.68 | $48.71 | $48.71 | 7,752 |
| 2023-06-30 | $48.70 | $48.71 | $48.70 | $48.71 | $48.71 | 5,770 |
| 2023-06-29 | $48.71 | $48.86 | $48.71 | $48.73 | $48.73 | 4,583 |
| 2023-06-28 | $48.70 | $48.71 | $48.70 | $48.70 | $48.70 | 2,422 |
| 2023-06-27 | $48.68 | $48.69 | $48.68 | $48.69 | $48.69 | 469 |
| 2023-06-26 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 1,317 |
| 2023-06-23 | $48.81 | $48.84 | $48.81 | $48.82 | $48.63 | 3,828 |
| 2023-06-22 | $48.81 | $48.81 | $48.80 | $48.80 | $48.62 | 4,359 |
| 2023-06-21 | $48.80 | $48.81 | $48.79 | $48.80 | $48.62 | 4,480 |
| 2023-06-20 | $48.80 | $48.81 | $48.80 | $48.81 | $48.62 | 2,321 |
| 2023-06-16 | $48.77 | $48.78 | $48.77 | $48.78 | $48.60 | 1,300 |
| 2023-06-15 | $48.77 | $48.78 | $48.51 | $48.78 | $48.59 | 49,361 |
| 2023-06-14 | $48.76 | $48.77 | $48.75 | $48.76 | $48.57 | 3,134 |
| 2023-06-13 | $48.77 | $48.77 | $48.73 | $48.73 | $48.73 | 2,351 |
| 2023-06-12 | $48.74 | $48.76 | $48.74 | $48.76 | $48.76 | 5,656 |
| 2023-06-09 | $48.75 | $48.75 | $48.73 | $48.73 | $48.73 | 16,113 |
| 2023-06-08 | $48.75 | $48.76 | $48.74 | $48.75 | $48.75 | 7,808 |
| 2023-06-07 | $48.73 | $48.73 | $48.71 | $48.71 | $48.71 | 5,615 |
| 2023-06-06 | $48.73 | $48.73 | $48.72 | $48.73 | $48.73 | 10,395 |
| 2023-06-05 | $48.69 | $48.72 | $48.69 | $48.70 | $48.70 | 3,478 |
| 2023-06-02 | $48.70 | $48.72 | $48.69 | $48.70 | $48.70 | 3,338 |
| 2023-06-01 | $48.68 | $48.71 | $48.68 | $48.69 | $48.69 | 6,504 |
| 2023-05-31 | $48.71 | $48.71 | $48.64 | $48.65 | $48.65 | 32,363 |
| 2023-05-30 | $48.69 | $48.69 | $48.68 | $48.69 | $48.69 | 11,685 |
| 2023-05-26 | $48.67 | $48.67 | $48.62 | $48.62 | $48.62 | 8,863 |
| 2023-05-25 | $48.64 | $48.65 | $48.63 | $48.63 | $48.63 | 12,883 |
| 2023-05-24 | $48.64 | $48.64 | $48.62 | $48.63 | $48.63 | 1,948 |
| 2023-05-23 | $48.80 | $48.83 | $48.80 | $48.83 | $48.65 | 5,007 |
| 2023-05-22 | $48.80 | $48.81 | $48.80 | $48.81 | $48.63 | 11,845 |
| 2023-05-19 | $48.81 | $48.81 | $48.78 | $48.79 | $48.61 | 2,453 |
| 2023-05-18 | $48.83 | $48.83 | $48.80 | $48.81 | $48.63 | 38,154 |
| 2023-05-17 | $48.80 | $48.82 | $48.80 | $48.80 | $48.62 | 4,334 |
| 2023-05-16 | $48.81 | $48.82 | $48.81 | $48.82 | $48.64 | 13,377 |
| 2023-05-15 | $48.82 | $48.82 | $48.81 | $48.81 | $48.63 | 760 |
| 2023-05-12 | $48.79 | $48.82 | $48.79 | $48.82 | $48.82 | 1,636 |
| 2023-05-11 | $48.80 | $48.82 | $48.80 | $48.82 | $48.82 | 3,917 |
| 2023-05-10 | $48.81 | $48.81 | $48.80 | $48.80 | $48.80 | 210 |
| 2023-05-09 | $48.80 | $48.80 | $48.77 | $48.79 | $48.79 | 8,229 |
| 2023-05-08 | $48.76 | $48.76 | $48.74 | $48.75 | $48.75 | 1,781 |
| 2023-05-05 | $48.80 | $48.80 | $48.74 | $48.74 | $48.74 | 5,542 |
| 2023-05-04 | $48.80 | $48.80 | $48.75 | $48.80 | $48.80 | 5,788 |
| 2023-05-03 | $48.73 | $48.73 | $48.70 | $48.71 | $48.71 | 16,698 |
| 2023-05-02 | $48.71 | $48.72 | $48.70 | $48.72 | $48.72 | 21,826 |
| 2023-05-01 | $48.71 | $48.71 | $48.70 | $48.71 | $48.71 | 7,935 |
| 2023-04-28 | $48.68 | $48.71 | $48.68 | $48.70 | $48.70 | 9,285 |
| 2023-04-27 | $48.70 | $48.70 | $48.60 | $48.69 | $48.69 | 28,828 |
| 2023-04-26 | $48.92 | $48.92 | $48.68 | $48.70 | $48.70 | 2,011 |
| 2023-04-25 | $48.70 | $48.72 | $48.70 | $48.72 | $48.72 | 528 |
| 2023-04-24 | $48.66 | $48.67 | $48.65 | $48.67 | $48.67 | 5,847 |
| 2023-04-21 | $48.80 | $48.82 | $48.80 | $48.82 | $48.65 | 9,224 |
| 2023-04-20 | $48.81 | $49.04 | $48.80 | $48.80 | $48.63 | 7,312 |
| 2023-04-19 | $48.76 | $48.76 | $48.75 | $48.75 | $48.58 | 1,264 |
| 2023-04-18 | $48.76 | $48.76 | $48.75 | $48.76 | $48.59 | 831 |
| 2023-04-17 | $48.72 | $48.76 | $48.72 | $48.76 | $48.59 | 16,866 |
| 2023-04-14 | $48.77 | $48.77 | $48.74 | $48.76 | $48.59 | 9,884 |
| 2023-04-13 | $48.79 | $49.25 | $48.79 | $48.80 | $48.63 | 12,418 |
| 2023-04-12 | $48.72 | $48.73 | $48.72 | $48.73 | $48.56 | 3,709 |
| 2023-04-11 | $48.70 | $48.70 | $48.70 | $48.70 | $48.53 | 1,859 |
| 2023-04-10 | $48.65 | $48.71 | $48.65 | $48.71 | $48.54 | 4,545 |
| 2023-04-06 | $48.73 | $48.73 | $48.73 | $48.73 | $48.56 | 2,155 |
| 2023-04-05 | $48.75 | $48.75 | $48.72 | $48.74 | $48.57 | 5,417 |
| 2023-04-04 | $48.66 | $48.67 | $48.65 | $48.66 | $48.49 | 1,494 |
| 2023-04-03 | $48.63 | $48.65 | $48.61 | $48.65 | $48.48 | 3,577 |
| 2023-03-31 | $48.61 | $48.63 | $48.58 | $48.63 | $48.46 | 12,550 |
| 2023-03-30 | $48.56 | $48.57 | $48.56 | $48.57 | $48.40 | 745 |
| 2023-03-29 | $48.53 | $48.56 | $48.53 | $48.55 | $48.38 | 3,657 |
| 2023-03-28 | $48.53 | $48.57 | $48.53 | $48.54 | $48.37 | 3,291 |
| 2023-03-27 | $48.65 | $48.65 | $48.58 | $48.58 | $48.42 | 15,773 |
| 2023-03-24 | $48.77 | $48.78 | $48.77 | $48.77 | $48.43 | 906 |
| 2023-03-23 | $48.72 | $48.76 | $48.72 | $48.76 | $48.43 | 2,761 |
| 2023-03-22 | $48.67 | $48.72 | $48.66 | $48.72 | $48.38 | 5,774 |
| 2023-03-21 | $48.69 | $48.70 | $48.69 | $48.70 | $48.36 | 1,201 |
| 2023-03-20 | $48.60 | $48.75 | $48.60 | $48.67 | $48.34 | 31,480 |
| 2023-03-17 | $48.58 | $48.62 | $48.58 | $48.62 | $48.62 | 3,800 |
| 2023-03-16 | $48.60 | $48.65 | $48.50 | $48.57 | $48.57 | 4,295 |
| 2023-03-15 | $48.55 | $48.81 | $48.55 | $48.66 | $48.66 | 4,892 |
| 2023-03-14 | $48.75 | $48.87 | $48.75 | $48.78 | $48.78 | 4,330 |
| 2023-03-13 | $48.71 | $48.82 | $48.71 | $48.81 | $48.81 | 12,030 |
| 2023-03-10 | $48.70 | $48.72 | $48.69 | $48.72 | $48.72 | 2,652 |
| 2023-03-09 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 114 |
| 2023-03-08 | $48.62 | $48.63 | $48.62 | $48.63 | $48.63 | 2,433 |
| 2023-03-07 | $48.64 | $48.65 | $48.64 | $48.64 | $48.64 | 1,634 |
| 2023-03-06 | $48.63 | $48.64 | $48.63 | $48.64 | $48.64 | 5,440 |
| 2023-03-03 | $48.53 | $48.65 | $48.53 | $48.65 | $48.65 | 2,899 |
| 2023-03-02 | $48.62 | $48.62 | $48.61 | $48.62 | $48.62 | 6,171 |
| 2023-03-01 | $48.61 | $48.62 | $48.60 | $48.61 | $48.61 | 22,776 |
| 2023-02-28 | $48.61 | $48.63 | $48.60 | $48.62 | $48.62 | 5,912 |
| 2023-02-27 | $48.52 | $48.62 | $48.52 | $48.61 | $48.61 | 12,502 |
| 2023-02-24 | $48.58 | $48.59 | $48.58 | $48.59 | $48.59 | 10,521 |
| 2023-02-23 | $48.62 | $48.94 | $48.61 | $48.62 | $48.62 | 7,574 |
| 2023-02-22 | $48.60 | $48.60 | $48.59 | $48.59 | $48.59 | 1,967 |
| 2023-02-21 | $48.72 | $48.73 | $48.72 | $48.73 | $48.56 | 5,139 |
| 2023-02-17 | $48.75 | $48.78 | $48.75 | $48.77 | $48.60 | 15,453 |
| 2023-02-16 | $48.74 | $48.76 | $48.74 | $48.75 | $48.58 | 3,209 |
| 2023-02-15 | $48.72 | $48.73 | $48.72 | $48.73 | $48.73 | 11,121 |
| 2023-02-14 | $48.71 | $48.71 | $48.70 | $48.71 | $48.71 | 2,018 |
| 2023-02-13 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 3,888 |
| 2023-02-10 | $48.74 | $48.74 | $48.40 | $48.71 | $48.71 | 47,278 |
| 2023-02-09 | $48.65 | $48.72 | $48.65 | $48.71 | $48.71 | 3,777 |
| 2023-02-08 | $48.73 | $48.74 | $48.73 | $48.74 | $48.74 | 1,378 |
| 2023-02-07 | $48.71 | $48.72 | $48.70 | $48.72 | $48.72 | 17,898 |
| 2023-02-06 | $48.71 | $48.71 | $48.70 | $48.70 | $48.70 | 2,654 |
| 2023-02-03 | $48.73 | $48.73 | $48.72 | $48.72 | $48.72 | 637 |
| 2023-02-02 | $48.72 | $48.72 | $48.71 | $48.71 | $48.71 | 452 |
| 2023-02-01 | $48.70 | $48.73 | $48.68 | $48.73 | $48.73 | 4,894 |
| 2023-01-31 | $48.69 | $48.70 | $48.68 | $48.70 | $48.70 | 7,733 |
| 2023-01-30 | $48.65 | $48.65 | $48.64 | $48.65 | $48.65 | 21,162 |
| 2023-01-27 | $48.63 | $48.64 | $48.63 | $48.64 | $48.64 | 3,749 |
| 2023-01-26 | $48.64 | $48.65 | $48.64 | $48.65 | $48.65 | 233 |
| 2023-01-25 | $48.62 | $48.64 | $48.62 | $48.63 | $48.63 | 8,953 |
| 2023-01-24 | $48.94 | $48.94 | $48.74 | $48.75 | $48.60 | 10,201 |
| 2023-01-23 | $48.73 | $48.74 | $48.72 | $48.73 | $48.58 | 5,483 |
| 2023-01-20 | $48.72 | $48.72 | $48.71 | $48.72 | $48.57 | 51,477 |
| 2023-01-19 | $48.74 | $48.74 | $48.73 | $48.73 | $48.59 | 4,954 |
| 2023-01-18 | $48.70 | $48.70 | $48.68 | $48.69 | $48.55 | 2,585 |
| 2023-01-17 | $48.68 | $48.68 | $48.66 | $48.67 | $48.52 | 7,456 |
| 2023-01-13 | $48.67 | $48.67 | $48.65 | $48.65 | $48.50 | 4,014 |
| 2023-01-12 | $48.64 | $48.65 | $48.64 | $48.65 | $48.51 | 994 |
| 2023-01-11 | $48.59 | $48.61 | $48.59 | $48.61 | $48.46 | 3,057 |
| 2023-01-10 | $48.58 | $48.58 | $48.57 | $48.58 | $48.43 | 2,694 |
| 2023-01-09 | $48.54 | $48.55 | $48.54 | $48.55 | $48.41 | 1,580 |
| 2023-01-06 | $48.52 | $48.56 | $48.52 | $48.56 | $48.41 | 3,050 |
| 2023-01-05 | $48.49 | $48.49 | $48.48 | $48.49 | $48.34 | 5,707 |
| 2023-01-04 | $48.45 | $48.50 | $48.45 | $48.48 | $48.33 | 5,970 |
| 2023-01-03 | $48.45 | $48.46 | $48.45 | $48.46 | $48.31 | 842 |
| 2022-12-30 | $48.44 | $48.45 | $48.43 | $48.45 | $48.30 | 7,353 |
| 2022-12-29 | $48.44 | $48.49 | $48.43 | $48.46 | $48.31 | 23,439 |
| 2022-12-28 | $48.41 | $48.41 | $48.39 | $48.39 | $48.25 | 6,557 |
| 2022-12-27 | $48.40 | $48.40 | $48.39 | $48.40 | $48.26 | 12,078 |
| 2022-12-23 | $48.40 | $48.40 | $48.39 | $48.40 | $48.25 | 3,410 |
| 2022-12-22 | $48.77 | $48.77 | $48.68 | $48.76 | $48.25 | 6,512 |
| 2022-12-21 | $48.76 | $48.78 | $48.75 | $48.77 | $48.26 | 12,444 |
| 2022-12-20 | $48.73 | $48.73 | $48.73 | $48.73 | $48.22 | 4,536 |
| 2022-12-19 | $48.73 | $48.73 | $48.71 | $48.72 | $48.21 | 29,159 |
| 2022-12-16 | $48.72 | $48.72 | $48.60 | $48.72 | $48.20 | 10,456 |
| 2022-12-15 | $48.71 | $48.71 | $48.70 | $48.71 | $48.20 | 5,113 |
| 2022-12-14 | $48.71 | $48.71 | $48.65 | $48.69 | $48.17 | 19,685 |
| 2022-12-13 | $48.67 | $48.79 | $48.66 | $48.67 | $48.16 | 15,654 |
| 2022-12-12 | $48.63 | $48.64 | $48.63 | $48.63 | $48.12 | 2,551 |
| 2022-12-09 | $48.62 | $48.62 | $48.61 | $48.62 | $48.11 | 51,392 |
| 2022-12-08 | $48.60 | $48.63 | $48.60 | $48.61 | $48.10 | 2,633 |
| 2022-12-07 | $48.60 | $48.61 | $48.59 | $48.60 | $48.09 | 1,849 |
| 2022-12-06 | $48.57 | $48.57 | $48.57 | $48.57 | $48.06 | 1,102 |
| 2022-12-05 | $48.56 | $48.56 | $48.54 | $48.54 | $48.03 | 2,501 |
| 2022-12-02 | $48.75 | $48.75 | $48.56 | $48.59 | $48.07 | 8,246 |
| 2022-12-01 | $48.50 | $48.52 | $48.50 | $48.52 | $48.01 | 3,829 |
| 2022-11-30 | $48.50 | $48.53 | $48.48 | $48.52 | $48.01 | 24,289 |
| 2022-11-29 | $48.48 | $48.50 | $48.47 | $48.49 | $47.98 | 1,026 |
| 2022-11-28 | $48.47 | $48.47 | $48.44 | $48.46 | $47.95 | 1,942 |
| 2022-11-25 | $48.46 | $48.46 | $48.46 | $48.46 | $47.95 | 1 |
| 2022-11-23 | $48.45 | $48.45 | $48.45 | $48.45 | $47.94 | 82 |
| 2022-11-22 | $48.49 | $48.53 | $48.49 | $48.53 | $47.90 | 1,205 |
| 2022-11-21 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 709 |
| 2022-11-18 | $48.48 | $48.48 | $48.47 | $48.47 | $47.83 | 293 |
| 2022-11-17 | $48.50 | $48.50 | $48.50 | $48.50 | $47.87 | 86 |
| 2022-11-16 | $48.54 | $48.54 | $48.51 | $48.51 | $47.87 | 1,443 |
| 2022-11-15 | $48.49 | $48.49 | $48.47 | $48.49 | $47.85 | 2,581 |
| 2022-11-14 | $48.46 | $48.46 | $48.44 | $48.45 | $47.81 | 6,984 |
| 2022-11-11 | $48.44 | $48.44 | $48.43 | $48.44 | $47.80 | 755 |
| 2022-11-10 | $48.46 | $48.48 | $48.46 | $48.48 | $47.84 | 2,077 |
| 2022-11-09 | $48.38 | $48.38 | $48.37 | $48.38 | $47.74 | 235 |
| 2022-11-08 | $48.35 | $48.36 | $48.23 | $48.33 | $47.69 | 18,135 |
| 2022-11-07 | $48.33 | $48.34 | $48.33 | $48.33 | $47.70 | 4,584 |
| 2022-11-04 | $48.33 | $48.34 | $48.32 | $48.33 | $47.69 | 2,613 |
| 2022-11-03 | $48.31 | $48.32 | $48.29 | $48.31 | $47.67 | 9,126 |
| 2022-11-02 | $48.34 | $48.34 | $48.31 | $48.31 | $47.68 | 395 |
| 2022-11-01 | $48.34 | $48.34 | $48.31 | $48.31 | $47.68 | 1,652 |
| 2022-10-31 | $48.32 | $48.32 | $48.31 | $48.31 | $47.68 | 3,380 |
| 2022-10-28 | $48.29 | $48.35 | $48.29 | $48.34 | $47.70 | 9,100 |
| 2022-10-27 | $48.35 | $48.36 | $48.35 | $48.35 | $47.72 | 1,184 |
| 2022-10-26 | $48.39 | $48.39 | $48.36 | $48.37 | $47.73 | 3,508 |
| 2022-10-25 | $48.39 | $48.39 | $48.37 | $48.39 | $47.76 | 5,062 |
| 2022-10-24 | $48.48 | $48.49 | $48.47 | $48.48 | $47.70 | 6,455 |
| 2022-10-21 | $48.48 | $48.53 | $48.48 | $48.53 | $47.75 | 7,928 |
| 2022-10-20 | $48.48 | $48.50 | $48.48 | $48.48 | $47.71 | 16,123 |
| 2022-10-19 | $48.52 | $48.52 | $48.49 | $48.49 | $47.71 | 13,466 |
| 2022-10-18 | $48.48 | $48.49 | $48.47 | $48.47 | $47.69 | 24,007 |
| 2022-10-17 | $48.50 | $48.50 | $48.48 | $48.48 | $47.71 | 120,096 |
| 2022-10-14 | $48.38 | $48.48 | $48.38 | $48.45 | $48.45 | 7,187 |
| 2022-10-13 | $48.50 | $48.52 | $48.50 | $48.51 | $48.51 | 6,948 |
| 2022-10-12 | $48.54 | $48.55 | $48.53 | $48.55 | $48.55 | 6,105 |
| 2022-10-11 | $48.52 | $48.54 | $48.52 | $48.53 | $48.53 | 3,258 |
| 2022-10-10 | $48.54 | $48.55 | $48.54 | $48.54 | $48.54 | 4,217 |
| 2022-10-07 | $48.54 | $48.54 | $48.53 | $48.54 | $48.54 | 6,101 |
| 2022-10-06 | $48.53 | $48.53 | $48.52 | $48.53 | $48.53 | 6,348 |
| 2022-10-05 | $48.54 | $48.58 | $48.53 | $48.53 | $48.53 | 21,296 |
| 2022-10-04 | $48.50 | $48.66 | $48.50 | $48.57 | $48.57 | 13,335 |
| 2022-10-03 | $48.52 | $48.53 | $48.41 | $48.52 | $48.52 | 9,344 |
| 2022-09-30 | $48.41 | $48.56 | $48.41 | $48.53 | $48.53 | 10,858 |
| 2022-09-29 | $48.56 | $48.56 | $48.52 | $48.54 | $48.54 | 39,311 |
| 2022-09-28 | $48.59 | $48.60 | $48.57 | $48.59 | $48.59 | 11,309 |
| 2022-09-27 | $48.75 | $48.75 | $48.54 | $48.56 | $48.56 | 28,882 |
| 2022-09-26 | $48.60 | $48.61 | $48.56 | $48.58 | $48.58 | 25,807 |
| 2022-09-23 | $48.72 | $48.73 | $48.70 | $48.73 | $48.73 | 8,553 |
| 2022-09-22 | $48.73 | $48.74 | $48.71 | $48.73 | $48.73 | 11,438 |
| 2022-09-21 | $48.72 | $48.74 | $48.72 | $48.74 | $48.74 | 507 |
| 2022-09-20 | $48.74 | $48.75 | $48.73 | $48.74 | $48.74 | 5,043 |
| 2022-09-19 | $48.74 | $48.75 | $48.73 | $48.75 | $48.75 | 4,879 |
| 2022-09-16 | $48.74 | $48.78 | $48.74 | $48.75 | $48.75 | 24,257 |
| 2022-09-15 | $48.75 | $48.75 | $48.74 | $48.75 | $48.75 | 4,192 |
| 2022-09-14 | $48.76 | $48.76 | $48.74 | $48.75 | $48.75 | 8,291 |
| 2022-09-13 | $48.76 | $48.86 | $48.75 | $48.75 | $48.75 | 10,863 |
| 2022-09-12 | $48.76 | $48.77 | $48.75 | $48.75 | $48.75 | 21,083 |
| 2022-09-09 | $48.78 | $48.78 | $48.77 | $48.77 | $48.77 | 1,628 |
| 2022-09-08 | $48.78 | $48.79 | $48.78 | $48.79 | $48.79 | 598 |
| 2022-09-07 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 6 |
| 2022-09-06 | $48.76 | $48.96 | $48.76 | $48.76 | $48.76 | 3,200 |
| 2022-09-02 | $48.79 | $48.80 | $48.77 | $48.77 | $48.77 | 6,781 |
| 2022-09-01 | $48.75 | $48.76 | $48.75 | $48.75 | $48.75 | 13,985 |
| 2022-08-31 | $48.75 | $48.76 | $48.74 | $48.74 | $48.74 | 3,430 |
| 2022-08-30 | $48.73 | $48.74 | $48.73 | $48.74 | $48.74 | 1,721 |
| 2022-08-29 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 67 |
| 2022-08-26 | $48.74 | $48.76 | $48.74 | $48.75 | $48.75 | 2,503 |
| 2022-08-25 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 2,024 |
| 2022-08-24 | $48.83 | $48.83 | $48.83 | $48.83 | $48.73 | 884 |
| 2022-08-23 | $48.84 | $48.85 | $48.82 | $48.82 | $48.73 | 7,831 |
| 2022-08-22 | $48.80 | $48.81 | $48.80 | $48.80 | $48.71 | 2,570 |
| 2022-08-19 | $48.79 | $48.82 | $48.79 | $48.82 | $48.73 | 65,930 |
| 2022-08-18 | $48.82 | $48.84 | $48.81 | $48.82 | $48.73 | 7,030 |
| 2022-08-17 | $48.79 | $48.98 | $48.78 | $48.80 | $48.70 | 9,914 |
| 2022-08-16 | $48.80 | $48.81 | $48.79 | $48.79 | $48.69 | 1,750 |
| 2022-08-15 | $48.79 | $48.81 | $48.79 | $48.80 | $48.71 | 2,506 |
| 2022-08-12 | $48.79 | $48.79 | $48.76 | $48.77 | $48.68 | 4,450 |
| 2022-08-11 | $48.76 | $48.77 | $48.75 | $48.76 | $48.66 | 9,538 |
| 2022-08-10 | $48.73 | $48.73 | $48.70 | $48.72 | $48.63 | 5,830 |
| 2022-08-09 | $48.71 | $48.74 | $48.71 | $48.72 | $48.63 | 13,251 |
| 2022-08-08 | $48.73 | $48.74 | $48.73 | $48.73 | $48.63 | 2,725 |
| 2022-08-05 | $48.70 | $48.71 | $48.70 | $48.70 | $48.60 | 525 |
| 2022-08-04 | $48.73 | $48.73 | $48.73 | $48.73 | $48.63 | 215 |
| 2022-08-03 | $48.71 | $48.71 | $48.71 | $48.71 | $48.62 | 215 |
| 2022-08-02 | $48.74 | $48.74 | $48.72 | $48.72 | $48.62 | 102 |
| 2022-08-01 | $48.73 | $48.91 | $48.73 | $48.73 | $48.63 | 10,294 |
| 2022-07-29 | $48.72 | $48.76 | $48.72 | $48.75 | $48.66 | 3,792 |
| 2022-07-28 | $48.72 | $48.73 | $48.72 | $48.72 | $48.62 | 2,101 |
| 2022-07-27 | $48.65 | $48.69 | $48.65 | $48.67 | $48.58 | 2,899 |
| 2022-07-26 | $48.67 | $48.67 | $48.66 | $48.66 | $48.57 | 2,496 |
| 2022-07-25 | $48.66 | $48.67 | $48.66 | $48.66 | $48.57 | 9,298 |
| 2022-07-22 | $48.75 | $48.76 | $48.73 | $48.73 | $48.73 | 7,502 |
| 2022-07-21 | $48.72 | $48.72 | $48.70 | $48.70 | $48.70 | 7,152 |
| 2022-07-20 | $48.69 | $48.69 | $48.68 | $48.68 | $48.68 | 1,730 |
| 2022-07-19 | $48.66 | $48.72 | $48.65 | $48.66 | $48.66 | 38,766 |
| 2022-07-18 | $48.66 | $48.68 | $48.62 | $48.68 | $48.68 | 19,597 |
| 2022-07-15 | $48.68 | $48.69 | $48.67 | $48.68 | $48.68 | 3,165 |
| 2022-07-14 | $48.64 | $48.67 | $48.63 | $48.65 | $48.65 | 6,300 |
| 2022-07-13 | $48.69 | $49.09 | $48.67 | $48.71 | $48.71 | 106,712 |
| 2022-07-12 | $48.72 | $48.72 | $48.70 | $48.70 | $48.70 | 5,586 |
| 2022-07-11 | $48.71 | $48.72 | $48.67 | $48.68 | $48.68 | 2,584 |
| 2022-07-08 | $48.69 | $48.72 | $48.66 | $48.72 | $48.72 | 13,886 |
| 2022-07-07 | $48.67 | $48.68 | $48.67 | $48.68 | $48.68 | 300 |
| 2022-07-06 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 89 |
| 2022-07-05 | $48.75 | $48.75 | $48.72 | $48.72 | $48.72 | 130 |
| 2022-07-01 | $48.76 | $48.76 | $48.73 | $48.73 | $48.73 | 410 |
| 2022-06-30 | $48.67 | $48.70 | $48.67 | $48.70 | $48.70 | 2,580 |
| 2022-06-29 | $48.66 | $48.69 | $48.66 | $48.66 | $48.66 | 827 |
| 2022-06-28 | $48.68 | $48.68 | $48.65 | $48.65 | $48.65 | 2,869 |
| 2022-06-27 | $48.69 | $48.70 | $48.68 | $48.70 | $48.70 | 7,381 |
| 2022-06-24 | $48.73 | $48.73 | $48.68 | $48.70 | $48.70 | 13,610 |
| 2022-06-23 | $48.89 | $48.90 | $48.86 | $48.88 | $48.70 | 3,475 |
| 2022-06-22 | $48.87 | $48.91 | $48.87 | $48.88 | $48.70 | 2,900 |
| 2022-06-21 | $48.87 | $48.90 | $48.87 | $48.87 | $48.69 | 2,189 |
| 2022-06-17 | $48.92 | $48.92 | $48.87 | $48.88 | $48.70 | 750 |
| 2022-06-16 | $48.92 | $48.92 | $48.88 | $48.88 | $48.70 | 10,271 |
| 2022-06-15 | $48.97 | $48.98 | $48.92 | $48.96 | $48.78 | 3,141 |
| 2022-06-14 | $48.89 | $48.89 | $48.84 | $48.87 | $48.69 | 1,739 |
| 2022-06-13 | $48.91 | $49.00 | $48.91 | $48.92 | $48.74 | 6,431 |
| 2022-06-10 | $49.02 | $49.02 | $49.02 | $49.02 | $48.84 | 4,121 |
| 2022-06-09 | $49.07 | $49.08 | $49.07 | $49.07 | $48.89 | 5,482 |
| 2022-06-08 | $49.18 | $49.18 | $49.06 | $49.07 | $48.89 | 3,515 |
| 2022-06-07 | $49.08 | $49.11 | $49.08 | $49.08 | $48.90 | 6,315 |
| 2022-06-06 | $49.07 | $49.09 | $49.04 | $49.04 | $48.86 | 4,541 |
| 2022-06-03 | $49.01 | $49.08 | $49.01 | $49.06 | $48.88 | 6,440 |
| 2022-06-02 | $49.09 | $49.11 | $49.08 | $49.08 | $48.90 | 5,379 |
| 2022-06-01 | $49.11 | $49.20 | $49.08 | $49.09 | $48.91 | 12,464 |
| 2022-05-31 | $49.05 | $49.12 | $49.05 | $49.09 | $48.91 | 8,155 |
| 2022-05-27 | $49.11 | $49.12 | $49.09 | $49.10 | $48.92 | 2,526 |
| 2022-05-26 | $49.29 | $49.29 | $49.09 | $49.09 | $48.91 | 6,657 |
| 2022-05-25 | $49.02 | $49.09 | $49.02 | $49.06 | $48.88 | 1,728 |
| 2022-05-24 | $49.05 | $49.08 | $49.05 | $49.05 | $48.87 | 2,906 |
| 2022-05-23 | $49.10 | $49.10 | $49.07 | $49.07 | $48.84 | 1,839 |
| 2022-05-20 | $49.10 | $49.10 | $49.08 | $49.09 | $48.86 | 2,942 |
| 2022-05-19 | $49.11 | $49.11 | $49.05 | $49.07 | $48.84 | 1,712 |
| 2022-05-18 | $49.11 | $49.11 | $49.07 | $49.07 | $48.84 | 6,554 |
| 2022-05-17 | $49.03 | $49.10 | $49.03 | $49.07 | $48.84 | 9,503 |
| 2022-05-16 | $49.15 | $49.15 | $49.11 | $49.11 | $48.88 | 11,619 |
| 2022-05-13 | $49.13 | $49.13 | $49.13 | $49.13 | $48.90 | 4,526 |
| 2022-05-12 | $49.10 | $49.20 | $49.10 | $49.18 | $48.95 | 2,781 |
| 2022-05-11 | $49.09 | $49.15 | $49.09 | $49.10 | $48.87 | 8,214 |
| 2022-05-10 | $49.07 | $49.12 | $49.07 | $49.11 | $48.88 | 1,521 |
| 2022-05-09 | $49.13 | $49.13 | $49.13 | $49.13 | $48.90 | 4 |
| 2022-05-06 | $49.11 | $49.15 | $49.11 | $49.11 | $48.88 | 7,369 |
| 2022-05-05 | $49.11 | $49.11 | $49.09 | $49.09 | $48.86 | 711 |
| 2022-05-04 | $49.14 | $49.15 | $49.12 | $49.13 | $48.90 | 4,211 |
| 2022-05-03 | $49.15 | $49.16 | $49.11 | $49.11 | $48.88 | 3,669 |
| 2022-05-02 | $49.14 | $49.14 | $49.10 | $49.10 | $48.87 | 1,344 |
| 2022-04-29 | $49.09 | $49.09 | $49.09 | $49.09 | $48.86 | 52 |
| 2022-04-28 | $49.12 | $49.15 | $49.12 | $49.12 | $48.89 | 3,565 |
| 2022-04-27 | $49.14 | $49.15 | $49.12 | $49.15 | $48.92 | 5,650 |
| 2022-04-26 | $49.16 | $49.16 | $49.16 | $49.16 | $48.93 | 32 |
| 2022-04-25 | $49.15 | $49.15 | $49.14 | $49.14 | $48.91 | 392 |
| 2022-04-22 | $49.16 | $49.18 | $49.15 | $49.15 | $48.88 | 1,586 |
| 2022-04-21 | $49.17 | $49.17 | $49.17 | $49.17 | $48.90 | 104 |
| 2022-04-20 | $49.22 | $49.22 | $49.21 | $49.21 | $48.94 | 1,140 |
| 2022-04-19 | $49.20 | $49.22 | $49.18 | $49.18 | $48.91 | 11,288 |
| 2022-04-18 | $49.24 | $49.25 | $49.24 | $49.24 | $48.97 | 1,541 |
| 2022-04-14 | $49.26 | $49.26 | $49.22 | $49.22 | $48.95 | 6,363 |
| 2022-04-13 | $49.28 | $49.28 | $49.27 | $49.27 | $49.00 | 141 |
| 2022-04-12 | $49.29 | $49.31 | $49.27 | $49.29 | $49.02 | 4,503 |
| 2022-04-11 | $49.41 | $49.41 | $49.25 | $49.25 | $48.98 | 6,625 |
| 2022-04-08 | $49.26 | $49.28 | $49.25 | $49.25 | $48.98 | 8,013 |
| 2022-04-07 | $49.29 | $49.29 | $49.26 | $49.26 | $48.99 | 3,958 |
| 2022-04-06 | $49.27 | $49.27 | $49.24 | $49.24 | $48.97 | 2,048 |
| 2022-04-05 | $49.29 | $49.29 | $49.24 | $49.25 | $48.98 | 3,587 |
| 2022-04-04 | $49.27 | $49.27 | $49.25 | $49.27 | $49.00 | 2,624 |
| 2022-04-01 | $49.25 | $49.25 | $49.23 | $49.23 | $48.96 | 3,318 |
| 2022-03-31 | $49.30 | $49.31 | $49.27 | $49.27 | $49.00 | 5,765 |
| 2022-03-30 | $49.28 | $49.29 | $49.26 | $49.26 | $48.99 | 3,942 |
| 2022-03-29 | $49.29 | $49.30 | $49.29 | $49.29 | $49.02 | 2,237 |
| 2022-03-28 | $49.35 | $49.35 | $49.26 | $49.26 | $48.99 | 11,903 |
| 2022-03-25 | $49.25 | $49.26 | $49.24 | $49.24 | $48.97 | 3,062 |
| 2022-03-24 | $49.32 | $49.33 | $49.29 | $49.30 | $48.99 | 4,695 |
| 2022-03-23 | $49.33 | $49.34 | $49.30 | $49.30 | $48.99 | 1,513 |
| 2022-03-22 | $49.25 | $49.27 | $49.25 | $49.27 | $48.96 | 457 |
| 2022-03-21 | $49.33 | $49.33 | $49.27 | $49.27 | $48.96 | 305 |
| 2022-03-18 | $49.31 | $49.35 | $49.31 | $49.32 | $49.01 | 1,237 |
| 2022-03-17 | $49.35 | $49.38 | $49.30 | $49.34 | $49.03 | 1,741 |
| 2022-03-16 | $49.37 | $49.37 | $49.31 | $49.31 | $49.00 | 139 |
| 2022-03-15 | $49.38 | $49.38 | $49.35 | $49.38 | $49.06 | 701 |
| 2022-03-14 | $49.33 | $49.39 | $49.32 | $49.36 | $49.05 | 1,940 |
| 2022-03-11 | $49.39 | $49.39 | $49.39 | $49.39 | $49.08 | 33 |
| 2022-03-10 | $49.42 | $49.42 | $49.38 | $49.38 | $49.07 | 10,443 |
| 2022-03-09 | $49.44 | $49.44 | $49.44 | $49.44 | $49.13 | 104 |
| 2022-03-08 | $49.45 | $49.45 | $49.45 | $49.45 | $49.13 | 15 |
| 2022-03-07 | $49.51 | $49.58 | $49.45 | $49.58 | $49.27 | 5,634 |
| 2022-03-04 | $49.55 | $49.55 | $49.51 | $49.51 | $49.20 | 371 |
| 2022-03-03 | $49.52 | $49.52 | $49.52 | $49.52 | $49.20 | 11 |
| 2022-03-02 | $49.54 | $49.54 | $49.52 | $49.52 | $49.21 | 954 |
| 2022-03-01 | $49.57 | $49.57 | $49.57 | $49.57 | $49.25 | 1,332 |
| 2022-02-28 | $49.62 | $49.62 | $49.58 | $49.58 | $49.26 | 506 |
| 2022-02-25 | $49.55 | $49.55 | $49.50 | $49.53 | $49.22 | 513 |
| 2022-02-24 | $49.62 | $49.64 | $49.59 | $49.59 | $49.28 | 2,321 |
| 2022-02-23 | $49.56 | $49.56 | $49.56 | $49.56 | $49.25 | 19 |
| 2022-02-22 | $49.55 | $49.55 | $49.52 | $49.55 | $49.24 | 1,331 |
| 2022-02-18 | $49.64 | $49.64 | $49.62 | $49.62 | $49.28 | 2,006 |
| 2022-02-17 | $49.58 | $49.64 | $49.58 | $49.60 | $49.26 | 3,803 |
| 2022-02-16 | $49.65 | $49.65 | $49.58 | $49.61 | $49.26 | 2,123 |
| 2022-02-15 | $49.65 | $49.67 | $49.62 | $49.62 | $49.28 | 3,223 |
| 2022-02-14 | $49.65 | $49.66 | $49.60 | $49.60 | $49.26 | 2,204 |
| 2022-02-11 | $49.58 | $49.58 | $49.58 | $49.58 | $49.24 | 646 |
| 2022-02-10 | $49.57 | $49.57 | $49.57 | $49.57 | $49.23 | 28 |
| 2022-02-09 | $49.56 | $49.71 | $49.56 | $49.64 | $49.30 | 2,090 |
| 2022-02-08 | $49.65 | $49.67 | $49.62 | $49.67 | $49.33 | 3,380 |
| 2022-02-07 | $49.70 | $49.73 | $49.66 | $49.68 | $49.34 | 3,413 |
| 2022-02-04 | $49.66 | $49.66 | $49.66 | $49.66 | $49.31 | 72 |
| 2022-02-03 | $49.70 | $49.70 | $49.68 | $49.68 | $49.34 | 533 |
| 2022-02-02 | $49.71 | $49.72 | $49.68 | $49.69 | $49.35 | 3,184 |
| 2022-02-01 | $49.71 | $49.72 | $49.66 | $49.69 | $49.35 | 7,122 |
| 2022-01-31 | $49.71 | $49.73 | $49.71 | $49.71 | $49.37 | 1,960 |
| 2022-01-28 | $49.73 | $49.74 | $49.71 | $49.71 | $49.37 | 1,497 |
| 2022-01-27 | $49.72 | $49.75 | $49.71 | $49.71 | $49.37 | 1,222 |
| 2022-01-26 | $49.72 | $49.75 | $49.71 | $49.71 | $49.37 | 4,352 |
| 2022-01-25 | $49.69 | $49.74 | $49.69 | $49.71 | $49.37 | 1,112 |
| 2022-01-24 | $49.72 | $49.76 | $49.69 | $49.75 | $49.40 | 14,034 |
| 2022-01-21 | $49.78 | $49.78 | $49.75 | $49.75 | $49.40 | 77,786 |
| 2022-01-20 | $49.76 | $49.77 | $49.76 | $49.76 | $49.41 | 1,428 |
| 2022-01-19 | $49.77 | $49.78 | $49.76 | $49.78 | $49.43 | 6,731 |
| 2022-01-18 | $49.77 | $49.78 | $49.73 | $49.75 | $49.40 | 7,307 |
| 2022-01-14 | $49.78 | $49.78 | $49.75 | $49.75 | $49.40 | 550 |
| 2022-01-13 | $49.77 | $49.79 | $49.77 | $49.79 | $49.44 | 1,330 |
| 2022-01-12 | $49.80 | $49.80 | $49.79 | $49.79 | $49.44 | 4,542 |
| 2022-01-11 | $49.78 | $49.80 | $49.77 | $49.77 | $49.42 | 2,707 |
| 2022-01-10 | $49.77 | $49.79 | $49.77 | $49.78 | $49.43 | 2,852 |
| 2022-01-07 | $49.75 | $49.80 | $49.75 | $49.79 | $49.44 | 1,650 |
| 2022-01-06 | $49.79 | $49.80 | $49.75 | $49.75 | $49.40 | 4,029 |
| 2022-01-05 | $49.78 | $49.79 | $49.77 | $49.77 | $49.42 | 1,582 |
| 2022-01-04 | $49.80 | $49.81 | $49.79 | $49.79 | $49.45 | 1,924 |
| 2022-01-03 | $49.78 | $49.78 | $49.75 | $49.75 | $49.40 | 445 |
| 2021-12-31 | $49.77 | $49.77 | $49.77 | $49.77 | $49.42 | 94 |
| 2021-12-30 | $49.78 | $49.79 | $49.77 | $49.77 | $49.42 | 40,047 |
| 2021-12-29 | $49.75 | $49.75 | $49.75 | $49.75 | $49.40 | 22 |
| 2021-12-28 | $49.77 | $49.78 | $49.76 | $49.76 | $49.41 | 4,110 |
| 2021-12-27 | $49.78 | $49.78 | $49.76 | $49.77 | $49.42 | 961 |
| 2021-12-23 | $49.86 | $49.86 | $49.85 | $49.85 | $49.42 | 1,375 |
| 2021-12-22 | $49.86 | $49.86 | $49.85 | $49.86 | $49.42 | 840 |
| 2021-12-21 | $49.86 | $49.86 | $49.80 | $49.85 | $49.41 | 5,087 |
| 2021-12-20 | $49.86 | $49.86 | $49.86 | $49.86 | $49.43 | 115 |
| 2021-12-17 | $49.86 | $49.86 | $49.86 | $49.86 | $49.43 | 4,373 |
| 2021-12-16 | $49.87 | $49.88 | $49.85 | $49.85 | $49.42 | 1,006 |
| 2021-12-15 | $49.85 | $49.85 | $49.85 | $49.85 | $49.42 | 98 |
| 2021-12-14 | $49.83 | $49.85 | $49.83 | $49.85 | $49.41 | 265 |
| 2021-12-13 | $49.85 | $49.85 | $49.85 | $49.85 | $49.42 | 86 |
| 2021-12-10 | $49.85 | $49.85 | $49.85 | $49.85 | $49.41 | 191 |
| 2021-12-09 | $49.82 | $49.83 | $49.82 | $49.83 | $49.39 | 1,224 |
| 2021-12-08 | $49.84 | $49.86 | $49.84 | $49.86 | $49.42 | 515 |
| 2021-12-07 | $49.87 | $49.87 | $49.85 | $49.85 | $49.42 | 640 |
| 2021-12-06 | $49.86 | $49.86 | $49.84 | $49.84 | $49.41 | 213 |
| 2021-12-03 | $49.86 | $49.86 | $49.86 | $49.86 | $49.42 | 121 |
| 2021-12-02 | $49.84 | $49.84 | $49.84 | $49.84 | $49.41 | 1 |
| 2021-12-01 | $49.87 | $49.88 | $49.86 | $49.86 | $49.43 | 447 |
| 2021-11-30 | $49.95 | $49.95 | $49.85 | $49.87 | $49.44 | 332 |
| 2021-11-29 | $49.92 | $49.92 | $49.88 | $49.88 | $49.45 | 311 |
| 2021-11-26 | $49.89 | $49.89 | $49.89 | $49.89 | $49.46 | 7 |
| 2021-11-24 | $49.87 | $49.87 | $49.87 | $49.87 | $49.44 | 120 |
| 2021-11-23 | $49.91 | $49.92 | $49.86 | $49.89 | $49.46 | 2,918 |
| 2021-11-22 | $49.93 | $49.93 | $49.91 | $49.91 | $49.45 | 1,561 |
| 2021-11-19 | $49.94 | $49.94 | $49.94 | $49.94 | $49.48 | 3 |
| 2021-11-18 | $49.93 | $49.95 | $49.93 | $49.95 | $49.48 | 150 |
| 2021-11-17 | $49.96 | $49.97 | $49.96 | $49.96 | $49.49 | 388 |
| 2021-11-16 | $49.95 | $49.95 | $49.93 | $49.93 | $49.46 | 1,389 |
| 2021-11-15 | $49.92 | $49.92 | $49.92 | $49.92 | $49.46 | 52 |
| 2021-11-12 | $49.93 | $49.94 | $49.93 | $49.94 | $49.48 | 407 |
| 2021-11-11 | $49.91 | $49.92 | $49.91 | $49.91 | $49.45 | 1,187 |
| 2021-11-10 | $49.89 | $49.89 | $49.89 | $49.89 | $49.42 | 124 |
| 2021-11-09 | $49.98 | $49.98 | $49.98 | $49.98 | $49.52 | 668 |
| 2021-11-08 | $49.94 | $49.94 | $49.94 | $49.94 | $49.48 | 50 |
| 2021-11-05 | $49.96 | $49.99 | $49.96 | $49.98 | $49.51 | 2,672 |
| 2021-11-04 | $49.99 | $49.99 | $49.99 | $49.99 | $49.53 | 10 |
| 2021-11-03 | $49.95 | $49.95 | $49.92 | $49.95 | $49.49 | 4,530 |
| 2021-11-02 | $49.99 | $49.99 | $49.97 | $49.98 | $49.51 | 11,895 |
| 2021-11-01 | $49.94 | $49.94 | $49.94 | $49.94 | $49.47 | 3,149 |
| 2021-10-29 | $49.93 | $49.95 | $49.93 | $49.95 | $49.49 | 107 |
| 2021-10-28 | $49.95 | $49.95 | $49.95 | $49.95 | $49.49 | 105 |
| 2021-10-27 | $49.95 | $49.96 | $49.95 | $49.96 | $49.50 | 512 |
| 2021-10-26 | $49.94 | $49.94 | $49.94 | $49.94 | $49.48 | 574 |
| 2021-10-25 | $49.97 | $49.97 | $49.96 | $49.97 | $49.50 | 616 |
| 2021-10-22 | $50.00 | $50.00 | $49.99 | $49.99 | $49.51 | 1,632 |
| 2021-10-21 | $50.00 | $50.00 | $49.97 | $49.98 | $49.50 | 6,571 |
| 2021-10-20 | $50.01 | $50.01 | $50.01 | $50.01 | $49.52 | 2,089 |
| 2021-10-19 | $50.01 | $50.02 | $50.01 | $50.01 | $49.52 | 1,821 |
| 2021-10-18 | $49.97 | $49.97 | $49.97 | $49.97 | $49.49 | 1,363 |
| 2021-10-15 | $49.99 | $49.99 | $49.97 | $49.97 | $49.49 | 3,998 |
| 2021-10-14 | $49.99 | $50.02 | $49.99 | $50.00 | $49.52 | 1,794 |
| 2021-10-13 | $49.99 | $49.99 | $49.99 | $49.99 | $49.51 | 28 |
| 2021-10-12 | $49.97 | $49.98 | $49.97 | $49.97 | $49.49 | 1,039 |
| 2021-10-11 | $49.97 | $49.97 | $49.97 | $49.97 | $49.49 | 18 |
| 2021-10-08 | $50.01 | $50.01 | $50.00 | $50.00 | $49.52 | 2,276 |
| 2021-10-07 | $50.01 | $50.05 | $50.01 | $50.01 | $49.52 | 8,264 |
| 2021-10-06 | $50.02 | $50.02 | $50.01 | $50.01 | $49.52 | 3,669 |
| 2021-10-05 | $50.01 | $50.01 | $50.01 | $50.01 | $49.52 | 1 |
| 2021-10-04 | $50.00 | $50.01 | $50.00 | $50.00 | $49.52 | 2,571 |
| 2021-10-01 | $50.00 | $50.00 | $50.00 | $50.00 | $49.51 | 156 |
| 2021-09-30 | $50.02 | $50.02 | $50.01 | $50.01 | $49.53 | 3,876 |
| 2021-09-29 | $50.03 | $50.03 | $49.99 | $50.02 | $49.53 | 9,160 |
T. Rowe Price Ultra Short-Term Bond ETF (TBUX) News Headlines
Recent T. Rowe Price Ultra Short-Term Bond ETF (TBUX) News
Similar Companies to T. Rowe Price Ultra Short-Term Bond ETF (TBUX) 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 | -- | -- | -- |