Vanguard Ultra-Short Bond ETF (VUSB) Exchange: BATS
Data as of May 9, 2025
$49.59 ($-0.13) -0.26%
Vanguard Ultra-Short Bond ETF - Daily Information
Click for more stock information on Vanguard Ultra-Short Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $49.72 |
| Previous Close | $49.59 |
| High | $49.74 |
| Low | $49.58 |
| Adjusted Open | $49.72 |
| Previous Adjusted Close | $49.59 |
| Adjusted High | $49.74 |
| Adjusted Low | $49.58 |
About Vanguard Ultra-Short Bond ETF (VUSB)
Vanguard Ultra-Short Bond ETF
Invest in Vanguard Ultra-Short Bond ETF (VUSB)
Historical Stock Data for Vanguard Ultra-Short Bond ETF (VUSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $49.72 | $49.74 | $49.58 | $49.59 | $49.59 | 2,188,667 |
| 2025-04-03 | $49.68 | $49.72 | $49.68 | $49.72 | $49.72 | 1,430,782 |
| 2025-04-02 | $49.66 | $49.67 | $49.65 | $49.66 | $49.66 | 1,200,286 |
| 2025-04-01 | $49.67 | $49.67 | $49.65 | $49.67 | $49.67 | 931,108 |
| 2025-03-31 | $49.84 | $49.86 | $49.84 | $49.86 | $49.86 | 889,433 |
| 2025-03-28 | $49.82 | $49.84 | $49.82 | $49.84 | $49.84 | 665,373 |
| 2025-03-27 | $49.80 | $49.81 | $49.80 | $49.81 | $49.81 | 755,067 |
| 2025-03-26 | $49.81 | $49.81 | $49.79 | $49.80 | $49.80 | 544,474 |
| 2025-03-25 | $49.79 | $49.81 | $49.78 | $49.80 | $49.80 | 1,130,528 |
| 2025-03-24 | $49.80 | $49.81 | $49.77 | $49.78 | $49.78 | 605,977 |
| 2025-03-21 | $49.79 | $49.81 | $49.79 | $49.81 | $49.81 | 702,813 |
| 2025-03-20 | $49.78 | $49.79 | $49.77 | $49.77 | $49.77 | 661,526 |
| 2025-03-19 | $49.74 | $49.78 | $49.72 | $49.78 | $49.78 | 654,531 |
| 2025-03-18 | $49.73 | $49.74 | $49.72 | $49.73 | $49.73 | 1,000,128 |
| 2025-03-17 | $49.73 | $49.74 | $49.72 | $49.74 | $49.74 | 749,765 |
| 2025-03-14 | $49.73 | $49.74 | $49.72 | $49.73 | $49.73 | 964,273 |
| 2025-03-13 | $49.71 | $49.73 | $49.70 | $49.72 | $49.72 | 763,004 |
| 2025-03-12 | $49.71 | $49.73 | $49.71 | $49.71 | $49.71 | 940,403 |
| 2025-03-11 | $49.75 | $49.76 | $49.72 | $49.72 | $49.72 | 1,424,233 |
| 2025-03-10 | $49.75 | $49.77 | $49.75 | $49.77 | $49.77 | 899,967 |
| 2025-03-07 | $49.74 | $49.76 | $49.71 | $49.73 | $49.73 | 947,550 |
| 2025-03-06 | $49.71 | $49.73 | $49.71 | $49.73 | $49.73 | 2,060,965 |
| 2025-03-05 | $49.73 | $49.74 | $49.71 | $49.72 | $49.72 | 979,737 |
| 2025-03-04 | $49.73 | $49.75 | $49.71 | $49.71 | $49.71 | 1,481,293 |
| 2025-03-03 | $49.72 | $49.72 | $49.68 | $49.71 | $49.71 | 1,012,593 |
| 2025-02-28 | $49.86 | $49.89 | $49.85 | $49.89 | $49.70 | 1,046,411 |
| 2025-02-27 | $49.83 | $49.84 | $49.82 | $49.83 | $49.64 | 1,239,404 |
| 2025-02-26 | $49.82 | $49.84 | $49.81 | $49.83 | $49.64 | 1,045,280 |
| 2025-02-25 | $49.81 | $49.85 | $49.81 | $49.83 | $49.83 | 1,047,703 |
| 2025-02-24 | $49.78 | $49.81 | $49.78 | $49.81 | $49.81 | 556,957 |
| 2025-02-21 | $49.77 | $49.80 | $49.76 | $49.80 | $49.80 | 770,841 |
| 2025-02-20 | $49.76 | $49.77 | $49.74 | $49.76 | $49.76 | 945,031 |
| 2025-02-19 | $49.72 | $49.74 | $49.72 | $49.73 | $49.73 | 649,954 |
| 2025-02-18 | $49.71 | $49.73 | $49.71 | $49.71 | $49.71 | 599,965 |
| 2025-02-14 | $49.71 | $49.72 | $49.70 | $49.71 | $49.71 | 1,524,889 |
| 2025-02-13 | $49.68 | $49.73 | $49.67 | $49.70 | $49.70 | 3,958,745 |
| 2025-02-12 | $49.65 | $49.65 | $49.64 | $49.64 | $49.64 | 674,932 |
| 2025-02-11 | $49.64 | $49.67 | $49.64 | $49.67 | $49.67 | 811,277 |
| 2025-02-10 | $49.64 | $49.67 | $49.64 | $49.66 | $49.66 | 787,028 |
| 2025-02-07 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 891,286 |
| 2025-02-06 | $49.65 | $49.66 | $49.65 | $49.66 | $49.66 | 515,953 |
| 2025-02-05 | $49.65 | $49.65 | $49.64 | $49.65 | $49.65 | 767,600 |
| 2025-02-04 | $49.62 | $49.65 | $49.61 | $49.64 | $49.64 | 1,037,781 |
| 2025-02-03 | $49.63 | $49.63 | $49.60 | $49.61 | $49.61 | 5,334,372 |
| 2025-01-31 | $49.84 | $49.84 | $49.83 | $49.84 | $49.62 | 500,886 |
| 2025-01-30 | $49.81 | $49.83 | $49.80 | $49.83 | $49.62 | 426,264 |
| 2025-01-29 | $49.80 | $49.81 | $49.79 | $49.81 | $49.81 | 494,996 |
| 2025-01-28 | $49.79 | $49.80 | $49.78 | $49.80 | $49.80 | 543,692 |
| 2025-01-27 | $49.80 | $49.81 | $49.78 | $49.78 | $49.78 | 649,479 |
| 2025-01-24 | $49.77 | $49.79 | $49.76 | $49.77 | $49.77 | 933,351 |
| 2025-01-23 | $49.73 | $49.75 | $49.72 | $49.74 | $49.74 | 384,340 |
| 2025-01-22 | $49.74 | $49.74 | $49.73 | $49.73 | $49.73 | 628,005 |
| 2025-01-21 | $49.72 | $49.74 | $49.72 | $49.73 | $49.73 | 676,041 |
| 2025-01-17 | $49.72 | $49.73 | $49.71 | $49.71 | $49.71 | 698,721 |
| 2025-01-16 | $49.68 | $49.71 | $49.68 | $49.71 | $49.71 | 594,555 |
| 2025-01-15 | $49.68 | $49.71 | $49.68 | $49.70 | $49.70 | 663,387 |
| 2025-01-14 | $49.65 | $49.67 | $49.64 | $49.67 | $49.67 | 772,054 |
| 2025-01-13 | $49.65 | $49.65 | $49.63 | $49.65 | $49.65 | 653,772 |
| 2025-01-10 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 1,054,306 |
| 2025-01-08 | $49.65 | $49.66 | $49.65 | $49.66 | $49.66 | 808,076 |
| 2025-01-07 | $49.64 | $49.65 | $49.62 | $49.64 | $49.64 | 909,324 |
| 2025-01-06 | $49.64 | $49.65 | $49.63 | $49.63 | $49.63 | 760,199 |
| 2025-01-03 | $49.63 | $49.64 | $49.63 | $49.63 | $49.63 | 808,459 |
| 2025-01-02 | $49.63 | $49.63 | $49.61 | $49.62 | $49.62 | 669,589 |
| 2024-12-31 | $49.62 | $49.62 | $49.61 | $49.62 | $49.62 | 458,131 |
| 2024-12-30 | $49.57 | $49.60 | $49.57 | $49.60 | $49.60 | 607,825 |
| 2024-12-27 | $49.57 | $49.58 | $49.56 | $49.57 | $49.57 | 561,410 |
| 2024-12-26 | $49.55 | $49.56 | $49.54 | $49.56 | $49.56 | 452,578 |
| 2024-12-24 | $49.54 | $49.55 | $49.53 | $49.55 | $49.55 | 510,994 |
| 2024-12-23 | $49.73 | $49.74 | $49.72 | $49.74 | $49.53 | 640,150 |
| 2024-12-20 | $49.74 | $49.74 | $49.72 | $49.73 | $49.52 | 569,062 |
| 2024-12-19 | $49.69 | $49.70 | $49.68 | $49.69 | $49.48 | 771,781 |
| 2024-12-18 | $49.72 | $49.74 | $49.68 | $49.70 | $49.49 | 722,237 |
| 2024-12-17 | $49.71 | $49.73 | $49.71 | $49.72 | $49.51 | 543,012 |
| 2024-12-16 | $49.72 | $49.72 | $49.71 | $49.72 | $49.51 | 532,690 |
| 2024-12-13 | $49.72 | $49.73 | $49.71 | $49.72 | $49.51 | 481,945 |
| 2024-12-12 | $49.70 | $49.72 | $49.70 | $49.70 | $49.49 | 552,229 |
| 2024-12-11 | $49.72 | $49.73 | $49.67 | $49.69 | $49.48 | 1,134,383 |
| 2024-12-10 | $49.72 | $49.72 | $49.70 | $49.71 | $49.50 | 778,271 |
| 2024-12-09 | $49.70 | $49.72 | $49.70 | $49.71 | $49.50 | 520,735 |
| 2024-12-06 | $49.71 | $49.71 | $49.69 | $49.70 | $49.49 | 507,700 |
| 2024-12-05 | $49.66 | $49.67 | $49.65 | $49.66 | $49.45 | 509,860 |
| 2024-12-04 | $49.64 | $49.67 | $49.63 | $49.65 | $49.44 | 717,660 |
| 2024-12-03 | $49.64 | $49.64 | $49.61 | $49.63 | $49.42 | 4,577,543 |
| 2024-12-02 | $49.60 | $49.63 | $49.60 | $49.63 | $49.42 | 578,750 |
| 2024-11-29 | $49.80 | $49.82 | $49.80 | $49.81 | $49.81 | 262,208 |
| 2024-11-27 | $49.78 | $49.79 | $49.77 | $49.78 | $49.78 | 817,152 |
| 2024-11-26 | $49.76 | $49.77 | $49.75 | $49.76 | $49.76 | 446,701 |
| 2024-11-25 | $49.75 | $49.76 | $49.74 | $49.75 | $49.75 | 1,551,840 |
| 2024-11-22 | $49.74 | $49.74 | $49.72 | $49.72 | $49.72 | 720,497 |
| 2024-11-21 | $49.72 | $49.73 | $49.71 | $49.71 | $49.71 | 673,749 |
| 2024-11-20 | $49.72 | $49.73 | $49.71 | $49.72 | $49.72 | 801,160 |
| 2024-11-19 | $49.71 | $49.74 | $49.71 | $49.72 | $49.72 | 499,688 |
| 2024-11-18 | $49.70 | $49.71 | $49.70 | $49.70 | $49.70 | 937,539 |
| 2024-11-15 | $49.68 | $49.70 | $49.66 | $49.68 | $49.68 | 959,635 |
| 2024-11-14 | $49.69 | $49.70 | $49.66 | $49.66 | $49.66 | 526,879 |
| 2024-11-13 | $49.68 | $49.68 | $49.66 | $49.67 | $49.67 | 775,779 |
| 2024-11-12 | $49.66 | $49.66 | $49.64 | $49.65 | $49.65 | 579,836 |
| 2024-11-11 | $49.68 | $49.68 | $49.65 | $49.66 | $49.66 | 587,815 |
| 2024-11-08 | $49.69 | $49.70 | $49.67 | $49.67 | $49.67 | 469,225 |
| 2024-11-07 | $49.63 | $49.68 | $49.63 | $49.67 | $49.67 | 844,820 |
| 2024-11-06 | $49.64 | $49.65 | $49.63 | $49.63 | $49.63 | 1,063,335 |
| 2024-11-05 | $49.65 | $49.66 | $49.64 | $49.64 | $49.64 | 887,492 |
| 2024-11-04 | $49.63 | $49.64 | $49.63 | $49.64 | $49.64 | 839,387 |
| 2024-11-01 | $49.65 | $49.65 | $49.61 | $49.62 | $49.62 | 1,320,748 |
| 2024-10-31 | $49.81 | $49.81 | $49.79 | $49.80 | $49.59 | 516,800 |
| 2024-10-30 | $49.81 | $49.82 | $49.80 | $49.80 | $49.59 | 508,681 |
| 2024-10-29 | $49.80 | $49.82 | $49.80 | $49.81 | $49.60 | 722,927 |
| 2024-10-28 | $49.80 | $49.81 | $49.79 | $49.79 | $49.58 | 549,900 |
| 2024-10-25 | $49.82 | $49.82 | $49.79 | $49.79 | $49.58 | 690,703 |
| 2024-10-24 | $49.78 | $49.81 | $49.78 | $49.80 | $49.59 | 524,213 |
| 2024-10-23 | $49.79 | $49.80 | $49.77 | $49.79 | $49.58 | 637,840 |
| 2024-10-22 | $49.77 | $49.79 | $49.76 | $49.79 | $49.58 | 490,295 |
| 2024-10-21 | $49.78 | $49.79 | $49.76 | $49.77 | $49.56 | 410,857 |
| 2024-10-18 | $49.80 | $49.80 | $49.79 | $49.80 | $49.59 | 555,942 |
| 2024-10-17 | $49.78 | $49.78 | $49.76 | $49.77 | $49.56 | 381,988 |
| 2024-10-16 | $49.77 | $49.78 | $49.77 | $49.78 | $49.57 | 478,649 |
| 2024-10-15 | $49.74 | $49.75 | $49.74 | $49.75 | $49.54 | 423,313 |
| 2024-10-14 | $49.74 | $49.75 | $49.73 | $49.75 | $49.54 | 380,022 |
| 2024-10-11 | $49.75 | $49.78 | $49.74 | $49.76 | $49.55 | 373,123 |
| 2024-10-10 | $49.70 | $49.72 | $49.70 | $49.71 | $49.50 | 476,319 |
| 2024-10-09 | $49.70 | $49.71 | $49.69 | $49.69 | $49.48 | 547,080 |
| 2024-10-08 | $49.68 | $49.71 | $49.68 | $49.70 | $49.49 | 731,538 |
| 2024-10-07 | $49.68 | $49.70 | $49.67 | $49.68 | $49.47 | 671,746 |
| 2024-10-04 | $49.72 | $49.73 | $49.71 | $49.71 | $49.71 | 425,688 |
| 2024-10-03 | $49.77 | $49.78 | $49.75 | $49.75 | $49.75 | 433,506 |
| 2024-10-02 | $49.76 | $49.77 | $49.75 | $49.76 | $49.76 | 411,695 |
| 2024-10-01 | $49.75 | $49.78 | $49.75 | $49.76 | $49.76 | 515,054 |
| 2024-09-30 | $49.96 | $49.97 | $49.93 | $49.94 | $49.73 | 765,590 |
| 2024-09-27 | $49.95 | $49.98 | $49.95 | $49.97 | $49.76 | 503,419 |
| 2024-09-26 | $49.93 | $49.96 | $49.92 | $49.92 | $49.71 | 530,824 |
| 2024-09-25 | $49.95 | $49.96 | $49.94 | $49.94 | $49.73 | 650,088 |
| 2024-09-24 | $49.94 | $49.96 | $49.93 | $49.95 | $49.74 | 1,086,089 |
| 2024-09-23 | $49.92 | $49.94 | $49.92 | $49.92 | $49.71 | 1,061,393 |
| 2024-09-20 | $49.92 | $49.95 | $49.91 | $49.92 | $49.71 | 3,889,702 |
| 2024-09-19 | $49.90 | $49.92 | $49.89 | $49.90 | $49.90 | 417,369 |
| 2024-09-18 | $49.88 | $49.92 | $49.86 | $49.88 | $49.88 | 673,452 |
| 2024-09-17 | $49.86 | $49.89 | $49.86 | $49.88 | $49.88 | 724,053 |
| 2024-09-16 | $49.86 | $49.88 | $49.85 | $49.87 | $49.87 | 568,675 |
| 2024-09-13 | $49.85 | $49.86 | $49.83 | $49.84 | $49.84 | 528,375 |
| 2024-09-12 | $49.80 | $49.81 | $49.78 | $49.80 | $49.80 | 492,047 |
| 2024-09-11 | $49.79 | $49.81 | $49.78 | $49.79 | $49.79 | 494,862 |
| 2024-09-10 | $49.79 | $49.82 | $49.78 | $49.80 | $49.80 | 745,236 |
| 2024-09-09 | $49.76 | $49.79 | $49.76 | $49.77 | $49.77 | 599,921 |
| 2024-09-06 | $49.75 | $49.80 | $49.73 | $49.77 | $49.77 | 1,014,711 |
| 2024-09-05 | $49.73 | $49.74 | $49.70 | $49.71 | $49.71 | 802,336 |
| 2024-09-04 | $49.66 | $49.70 | $49.66 | $49.70 | $49.70 | 976,571 |
| 2024-09-03 | $49.65 | $49.67 | $49.64 | $49.65 | $49.65 | 856,980 |
| 2024-08-30 | $49.82 | $49.85 | $49.82 | $49.84 | $49.84 | 674,398 |
| 2024-08-29 | $49.82 | $49.83 | $49.81 | $49.82 | $49.82 | 321,712 |
| 2024-08-28 | $49.82 | $49.83 | $49.81 | $49.83 | $49.83 | 483,553 |
| 2024-08-27 | $49.78 | $49.82 | $49.78 | $49.81 | $49.81 | 517,041 |
| 2024-08-26 | $49.80 | $49.81 | $49.79 | $49.80 | $49.80 | 739,830 |
| 2024-08-23 | $49.75 | $49.80 | $49.75 | $49.80 | $49.80 | 1,022,624 |
| 2024-08-22 | $49.73 | $49.75 | $49.72 | $49.74 | $49.74 | 694,081 |
| 2024-08-21 | $49.74 | $49.77 | $49.73 | $49.75 | $49.75 | 537,302 |
| 2024-08-20 | $49.71 | $49.73 | $49.71 | $49.72 | $49.72 | 500,112 |
| 2024-08-19 | $49.68 | $49.71 | $49.68 | $49.70 | $49.70 | 533,324 |
| 2024-08-16 | $49.70 | $49.70 | $49.66 | $49.70 | $49.70 | 623,622 |
| 2024-08-15 | $49.63 | $49.66 | $49.63 | $49.65 | $49.65 | 668,567 |
| 2024-08-14 | $49.67 | $49.69 | $49.67 | $49.68 | $49.68 | 588,492 |
| 2024-08-13 | $49.67 | $49.68 | $49.65 | $49.67 | $49.67 | 515,516 |
| 2024-08-12 | $49.60 | $49.64 | $49.60 | $49.64 | $49.64 | 596,759 |
| 2024-08-09 | $49.62 | $49.64 | $49.61 | $49.62 | $49.62 | 587,242 |
| 2024-08-08 | $49.57 | $49.61 | $49.57 | $49.60 | $49.60 | 566,022 |
| 2024-08-07 | $49.58 | $49.62 | $49.58 | $49.60 | $49.60 | 2,603,126 |
| 2024-08-06 | $49.63 | $49.63 | $49.58 | $49.60 | $49.60 | 836,161 |
| 2024-08-05 | $49.64 | $49.66 | $49.58 | $49.62 | $49.62 | 1,569,103 |
| 2024-08-02 | $49.60 | $49.63 | $49.60 | $49.63 | $49.63 | 856,779 |
| 2024-08-01 | $49.51 | $49.53 | $49.51 | $49.53 | $49.53 | 687,663 |
| 2024-07-31 | $49.68 | $49.70 | $49.66 | $49.70 | $49.49 | 979,210 |
| 2024-07-30 | $49.67 | $49.67 | $49.65 | $49.67 | $49.46 | 520,469 |
| 2024-07-29 | $49.67 | $49.67 | $49.65 | $49.67 | $49.45 | 448,347 |
| 2024-07-26 | $49.65 | $49.66 | $49.64 | $49.65 | $49.44 | 637,672 |
| 2024-07-25 | $49.60 | $49.62 | $49.60 | $49.61 | $49.40 | 684,005 |
| 2024-07-24 | $49.59 | $49.61 | $49.59 | $49.60 | $49.39 | 476,202 |
| 2024-07-23 | $49.57 | $49.60 | $49.57 | $49.59 | $49.38 | 533,664 |
| 2024-07-22 | $49.54 | $49.57 | $49.54 | $49.56 | $49.35 | 446,458 |
| 2024-07-19 | $49.49 | $49.58 | $49.49 | $49.54 | $49.54 | 541,239 |
| 2024-07-18 | $49.53 | $49.57 | $49.53 | $49.55 | $49.55 | 813,866 |
| 2024-07-17 | $49.54 | $49.55 | $49.53 | $49.55 | $49.55 | 578,216 |
| 2024-07-16 | $49.53 | $49.56 | $49.53 | $49.56 | $49.56 | 500,309 |
| 2024-07-15 | $49.53 | $49.55 | $49.53 | $49.54 | $49.54 | 609,739 |
| 2024-07-12 | $49.52 | $49.54 | $49.51 | $49.54 | $49.54 | 783,214 |
| 2024-07-11 | $49.48 | $49.51 | $49.48 | $49.50 | $49.50 | 597,516 |
| 2024-07-10 | $49.44 | $49.45 | $49.44 | $49.45 | $49.45 | 472,979 |
| 2024-07-09 | $49.41 | $49.44 | $49.41 | $49.44 | $49.44 | 532,885 |
| 2024-07-08 | $49.45 | $49.45 | $49.41 | $49.43 | $49.43 | 641,179 |
| 2024-07-05 | $49.42 | $49.44 | $49.41 | $49.43 | $49.43 | 600,937 |
| 2024-07-03 | $49.37 | $49.37 | $49.35 | $49.37 | $49.37 | 630,791 |
| 2024-07-02 | $49.33 | $49.35 | $49.33 | $49.35 | $49.35 | 784,934 |
| 2024-07-01 | $49.31 | $49.32 | $49.29 | $49.32 | $49.32 | 527,968 |
| 2024-06-28 | $49.52 | $49.55 | $49.51 | $49.52 | $49.52 | 495,260 |
| 2024-06-27 | $49.48 | $49.52 | $49.48 | $49.51 | $49.51 | 594,737 |
| 2024-06-26 | $49.46 | $49.49 | $49.46 | $49.49 | $49.49 | 5,522,758 |
| 2024-06-25 | $49.49 | $49.49 | $49.47 | $49.48 | $49.48 | 3,397,908 |
| 2024-06-24 | $49.46 | $49.49 | $49.46 | $49.48 | $49.48 | 629,085 |
| 2024-06-21 | $49.48 | $49.49 | $49.47 | $49.48 | $49.48 | 1,180,201 |
| 2024-06-20 | $49.42 | $49.46 | $49.42 | $49.45 | $49.45 | 2,180,491 |
| 2024-06-18 | $49.45 | $49.48 | $49.44 | $49.45 | $49.45 | 794,917 |
| 2024-06-17 | $49.47 | $49.47 | $49.41 | $49.43 | $49.43 | 396,806 |
| 2024-06-14 | $49.46 | $49.46 | $49.44 | $49.46 | $49.46 | 629,895 |
| 2024-06-13 | $49.43 | $49.45 | $49.42 | $49.45 | $49.45 | 748,472 |
| 2024-06-12 | $49.44 | $49.48 | $49.41 | $49.41 | $49.41 | 599,327 |
| 2024-06-11 | $49.40 | $49.40 | $49.37 | $49.40 | $49.40 | 430,455 |
| 2024-06-10 | $49.36 | $49.38 | $49.35 | $49.37 | $49.37 | 456,360 |
| 2024-06-07 | $49.37 | $49.37 | $49.34 | $49.35 | $49.35 | 566,032 |
| 2024-06-06 | $49.38 | $49.40 | $49.37 | $49.39 | $49.39 | 754,455 |
| 2024-06-05 | $49.37 | $49.39 | $49.34 | $49.38 | $49.38 | 1,202,139 |
| 2024-06-04 | $49.35 | $49.38 | $49.35 | $49.36 | $49.36 | 1,126,412 |
| 2024-06-03 | $49.32 | $49.35 | $49.31 | $49.35 | $49.35 | 2,120,554 |
| 2024-05-31 | $49.51 | $49.54 | $49.51 | $49.54 | $49.32 | 613,940 |
| 2024-05-30 | $49.48 | $49.50 | $49.48 | $49.50 | $49.27 | 494,573 |
| 2024-05-29 | $49.47 | $49.47 | $49.45 | $49.47 | $49.24 | 535,422 |
| 2024-05-28 | $49.46 | $49.47 | $49.44 | $49.45 | $49.22 | 568,933 |
| 2024-05-24 | $49.45 | $49.46 | $49.44 | $49.46 | $49.23 | 802,105 |
| 2024-05-23 | $49.48 | $49.48 | $49.43 | $49.45 | $49.22 | 3,667,964 |
| 2024-05-22 | $49.46 | $49.46 | $49.44 | $49.45 | $49.23 | 540,349 |
| 2024-05-21 | $49.45 | $49.47 | $49.45 | $49.46 | $49.24 | 699,558 |
| 2024-05-20 | $49.44 | $49.46 | $49.44 | $49.45 | $49.22 | 791,828 |
| 2024-05-17 | $49.41 | $49.46 | $49.41 | $49.43 | $49.21 | 1,045,616 |
| 2024-05-16 | $49.44 | $49.46 | $49.42 | $49.43 | $49.21 | 1,021,200 |
| 2024-05-15 | $49.44 | $49.46 | $49.44 | $49.46 | $49.24 | 792,287 |
| 2024-05-14 | $49.40 | $49.41 | $49.39 | $49.40 | $49.17 | 603,729 |
| 2024-05-13 | $49.40 | $49.40 | $49.38 | $49.39 | $49.16 | 1,096,108 |
| 2024-05-10 | $49.38 | $49.38 | $49.36 | $49.37 | $49.15 | 358,932 |
| 2024-05-09 | $49.38 | $49.40 | $49.38 | $49.38 | $49.16 | 651,960 |
| 2024-05-08 | $49.35 | $49.37 | $49.35 | $49.36 | $49.13 | 499,169 |
| 2024-05-07 | $49.38 | $49.38 | $49.36 | $49.37 | $49.15 | 510,331 |
| 2024-05-06 | $49.37 | $49.38 | $49.35 | $49.36 | $49.13 | 631,897 |
| 2024-05-03 | $49.36 | $49.38 | $49.33 | $49.37 | $49.14 | 452,326 |
| 2024-05-02 | $49.30 | $49.33 | $49.29 | $49.32 | $49.10 | 750,712 |
| 2024-05-01 | $49.24 | $49.29 | $49.24 | $49.27 | $49.05 | 458,733 |
| 2024-04-30 | $49.46 | $49.46 | $49.44 | $49.44 | $49.00 | 387,274 |
| 2024-04-29 | $49.44 | $49.48 | $49.44 | $49.46 | $49.02 | 637,204 |
| 2024-04-26 | $49.45 | $49.45 | $49.43 | $49.44 | $49.00 | 822,305 |
| 2024-04-25 | $49.44 | $49.44 | $49.41 | $49.43 | $48.99 | 1,046,954 |
| 2024-04-24 | $49.43 | $49.44 | $49.41 | $49.44 | $49.00 | 916,641 |
| 2024-04-23 | $49.40 | $49.45 | $49.40 | $49.44 | $49.00 | 1,121,950 |
| 2024-04-22 | $49.40 | $49.40 | $49.39 | $49.40 | $48.96 | 991,583 |
| 2024-04-19 | $49.39 | $49.39 | $49.38 | $49.39 | $48.95 | 411,392 |
| 2024-04-18 | $49.40 | $49.40 | $49.36 | $49.37 | $48.93 | 376,428 |
| 2024-04-17 | $49.35 | $49.39 | $49.35 | $49.38 | $48.94 | 462,641 |
| 2024-04-16 | $49.34 | $49.35 | $49.32 | $49.34 | $48.90 | 495,783 |
| 2024-04-15 | $49.34 | $49.36 | $49.33 | $49.35 | $48.91 | 848,321 |
| 2024-04-12 | $49.37 | $49.38 | $49.37 | $49.38 | $49.38 | 584,599 |
| 2024-04-11 | $49.35 | $49.36 | $49.34 | $49.36 | $49.36 | 761,159 |
| 2024-04-10 | $49.32 | $49.33 | $49.28 | $49.30 | $49.30 | 676,761 |
| 2024-04-09 | $49.37 | $49.41 | $49.37 | $49.39 | $49.39 | 524,665 |
| 2024-04-08 | $49.36 | $49.37 | $49.35 | $49.36 | $49.36 | 473,139 |
| 2024-04-05 | $49.37 | $49.38 | $49.35 | $49.36 | $49.36 | 624,043 |
| 2024-04-04 | $49.39 | $49.40 | $49.37 | $49.40 | $49.40 | 481,948 |
| 2024-04-03 | $49.33 | $49.36 | $49.33 | $49.35 | $49.35 | 643,560 |
| 2024-04-02 | $49.30 | $49.34 | $49.30 | $49.34 | $49.34 | 1,424,014 |
| 2024-04-01 | $49.34 | $49.34 | $49.29 | $49.30 | $49.30 | 1,335,034 |
| 2024-03-28 | $49.55 | $49.57 | $49.54 | $49.55 | $49.55 | 771,011 |
| 2024-03-27 | $49.56 | $49.58 | $49.55 | $49.58 | $49.58 | 578,560 |
| 2024-03-26 | $49.54 | $49.55 | $49.53 | $49.55 | $49.55 | 513,487 |
| 2024-03-25 | $49.53 | $49.55 | $49.52 | $49.53 | $49.53 | 512,730 |
| 2024-03-22 | $49.52 | $49.55 | $49.52 | $49.54 | $49.54 | 491,581 |
| 2024-03-21 | $49.52 | $49.54 | $49.52 | $49.53 | $49.53 | 430,770 |
| 2024-03-20 | $49.49 | $49.52 | $49.48 | $49.52 | $49.52 | 525,527 |
| 2024-03-19 | $49.46 | $49.49 | $49.46 | $49.49 | $49.49 | 452,376 |
| 2024-03-18 | $49.46 | $49.46 | $49.45 | $49.46 | $49.46 | 514,832 |
| 2024-03-15 | $49.45 | $49.45 | $49.43 | $49.43 | $49.43 | 431,914 |
| 2024-03-14 | $49.43 | $49.44 | $49.42 | $49.43 | $49.43 | 487,951 |
| 2024-03-13 | $49.43 | $49.44 | $49.42 | $49.43 | $49.43 | 539,096 |
| 2024-03-12 | $49.43 | $49.44 | $49.41 | $49.42 | $49.42 | 592,899 |
| 2024-03-11 | $49.44 | $49.45 | $49.43 | $49.44 | $49.44 | 691,091 |
| 2024-03-08 | $49.47 | $49.47 | $49.45 | $49.45 | $49.45 | 760,725 |
| 2024-03-07 | $49.42 | $49.44 | $49.41 | $49.44 | $49.44 | 764,774 |
| 2024-03-06 | $49.41 | $49.41 | $49.39 | $49.40 | $49.40 | 8,583,428 |
| 2024-03-05 | $49.40 | $49.40 | $49.38 | $49.40 | $49.40 | 886,365 |
| 2024-03-04 | $49.35 | $49.37 | $49.35 | $49.37 | $49.37 | 1,297,252 |
| 2024-03-01 | $49.35 | $49.39 | $49.34 | $49.37 | $49.37 | 707,426 |
| 2024-02-29 | $49.53 | $49.56 | $49.53 | $49.54 | $49.33 | 610,327 |
| 2024-02-28 | $49.53 | $49.54 | $49.52 | $49.53 | $49.33 | 1,191,413 |
| 2024-02-27 | $49.51 | $49.52 | $49.50 | $49.51 | $49.30 | 513,506 |
| 2024-02-26 | $49.51 | $49.51 | $49.47 | $49.48 | $49.28 | 577,739 |
| 2024-02-23 | $49.49 | $49.51 | $49.49 | $49.50 | $49.30 | 752,811 |
| 2024-02-22 | $49.48 | $49.51 | $49.48 | $49.50 | $49.29 | 524,785 |
| 2024-02-21 | $49.52 | $49.52 | $49.48 | $49.48 | $49.28 | 712,892 |
| 2024-02-20 | $49.45 | $49.51 | $49.45 | $49.50 | $49.30 | 617,695 |
| 2024-02-16 | $49.45 | $49.46 | $49.44 | $49.45 | $49.25 | 703,025 |
| 2024-02-15 | $49.50 | $49.50 | $49.47 | $49.48 | $49.27 | 1,255,596 |
| 2024-02-14 | $49.42 | $49.46 | $49.42 | $49.46 | $49.26 | 837,318 |
| 2024-02-13 | $49.43 | $49.43 | $49.40 | $49.41 | $49.20 | 713,104 |
| 2024-02-12 | $49.46 | $49.49 | $49.46 | $49.49 | $49.28 | 567,534 |
| 2024-02-09 | $49.46 | $49.46 | $49.44 | $49.45 | $49.25 | 664,496 |
| 2024-02-08 | $49.45 | $49.47 | $49.45 | $49.45 | $49.25 | 548,504 |
| 2024-02-07 | $49.45 | $49.47 | $49.43 | $49.43 | $49.23 | 708,473 |
| 2024-02-06 | $49.44 | $49.46 | $49.42 | $49.46 | $49.25 | 739,109 |
| 2024-02-05 | $49.41 | $49.41 | $49.39 | $49.39 | $49.19 | 667,144 |
| 2024-02-02 | $49.43 | $49.43 | $49.40 | $49.42 | $49.42 | 959,823 |
| 2024-02-01 | $49.47 | $49.50 | $49.46 | $49.49 | $49.49 | 700,735 |
| 2024-01-31 | $49.66 | $49.71 | $49.65 | $49.68 | $49.46 | 691,875 |
| 2024-01-30 | $49.63 | $49.65 | $49.60 | $49.63 | $49.41 | 1,021,873 |
| 2024-01-29 | $49.61 | $49.64 | $49.61 | $49.63 | $49.41 | 482,439 |
| 2024-01-26 | $49.60 | $49.62 | $49.60 | $49.60 | $49.38 | 710,313 |
| 2024-01-25 | $49.59 | $49.63 | $49.59 | $49.62 | $49.40 | 587,713 |
| 2024-01-24 | $49.60 | $49.60 | $49.56 | $49.56 | $49.34 | 671,940 |
| 2024-01-23 | $49.55 | $49.57 | $49.53 | $49.56 | $49.34 | 1,151,608 |
| 2024-01-22 | $49.57 | $49.57 | $49.53 | $49.54 | $49.32 | 1,046,084 |
| 2024-01-19 | $49.53 | $49.54 | $49.52 | $49.54 | $49.32 | 775,449 |
| 2024-01-18 | $49.56 | $49.56 | $49.55 | $49.56 | $49.34 | 526,944 |
| 2024-01-17 | $49.52 | $49.52 | $49.49 | $49.51 | $49.29 | 661,415 |
| 2024-01-16 | $49.57 | $49.57 | $49.53 | $49.54 | $49.32 | 683,110 |
| 2024-01-12 | $49.55 | $49.58 | $49.55 | $49.57 | $49.57 | 763,393 |
| 2024-01-11 | $49.47 | $49.54 | $49.47 | $49.54 | $49.54 | 680,348 |
| 2024-01-10 | $49.46 | $49.48 | $49.46 | $49.46 | $49.46 | 608,236 |
| 2024-01-09 | $49.44 | $49.45 | $49.43 | $49.45 | $49.45 | 787,330 |
| 2024-01-08 | $49.41 | $49.47 | $49.41 | $49.45 | $49.45 | 819,882 |
| 2024-01-05 | $49.38 | $49.44 | $49.38 | $49.41 | $49.41 | 1,119,035 |
| 2024-01-04 | $49.40 | $49.41 | $49.40 | $49.41 | $49.41 | 589,050 |
| 2024-01-03 | $49.38 | $49.40 | $49.38 | $49.40 | $49.40 | 734,193 |
| 2024-01-02 | $49.40 | $49.42 | $49.39 | $49.40 | $49.40 | 1,007,631 |
| 2023-12-29 | $49.39 | $49.44 | $49.39 | $49.44 | $49.44 | 882,693 |
| 2023-12-28 | $49.41 | $49.42 | $49.39 | $49.40 | $49.40 | 854,510 |
| 2023-12-27 | $49.37 | $49.41 | $49.37 | $49.41 | $49.41 | 851,047 |
| 2023-12-26 | $49.36 | $49.37 | $49.33 | $49.35 | $49.35 | 670,283 |
| 2023-12-22 | $49.36 | $49.36 | $49.34 | $49.36 | $49.36 | 718,769 |
| 2023-12-21 | $49.54 | $49.56 | $49.54 | $49.55 | $49.55 | 868,952 |
| 2023-12-20 | $49.48 | $49.52 | $49.48 | $49.51 | $49.51 | 842,775 |
| 2023-12-19 | $49.47 | $49.50 | $49.47 | $49.48 | $49.48 | 886,379 |
| 2023-12-18 | $49.47 | $49.49 | $49.45 | $49.46 | $49.46 | 1,368,335 |
| 2023-12-15 | $49.47 | $49.48 | $49.45 | $49.46 | $49.46 | 1,322,253 |
| 2023-12-14 | $49.48 | $49.52 | $49.48 | $49.50 | $49.50 | 1,340,430 |
| 2023-12-13 | $49.32 | $49.46 | $49.32 | $49.45 | $49.45 | 971,193 |
| 2023-12-12 | $49.29 | $49.32 | $49.28 | $49.31 | $49.31 | 620,791 |
| 2023-12-11 | $49.26 | $49.28 | $49.26 | $49.28 | $49.28 | 702,044 |
| 2023-12-08 | $49.29 | $49.30 | $49.26 | $49.26 | $49.26 | 803,391 |
| 2023-12-07 | $49.31 | $49.33 | $49.29 | $49.32 | $49.32 | 777,295 |
| 2023-12-06 | $49.31 | $49.31 | $49.28 | $49.28 | $49.28 | 1,052,680 |
| 2023-12-05 | $49.27 | $49.31 | $49.27 | $49.29 | $49.29 | 7,715,026 |
| 2023-12-04 | $49.26 | $49.29 | $49.25 | $49.27 | $49.27 | 1,153,294 |
| 2023-12-01 | $49.21 | $49.29 | $49.21 | $49.28 | $49.28 | 635,195 |
| 2023-11-30 | $49.41 | $49.41 | $49.39 | $49.40 | $49.19 | 769,728 |
| 2023-11-29 | $49.41 | $49.44 | $49.41 | $49.42 | $49.22 | 761,855 |
| 2023-11-28 | $49.32 | $49.38 | $49.32 | $49.38 | $49.18 | 582,495 |
| 2023-11-27 | $49.30 | $49.34 | $49.30 | $49.33 | $49.13 | 951,385 |
| 2023-11-24 | $49.28 | $49.30 | $49.28 | $49.30 | $49.10 | 377,319 |
| 2023-11-22 | $49.29 | $49.30 | $49.27 | $49.28 | $49.08 | 854,505 |
| 2023-11-21 | $49.25 | $49.28 | $49.25 | $49.28 | $49.08 | 1,347,283 |
| 2023-11-20 | $49.23 | $49.25 | $49.23 | $49.23 | $49.03 | 976,182 |
| 2023-11-17 | $49.24 | $49.24 | $49.22 | $49.23 | $49.03 | 948,345 |
| 2023-11-16 | $49.24 | $49.25 | $49.23 | $49.24 | $49.04 | 905,992 |
| 2023-11-15 | $49.18 | $49.19 | $49.18 | $49.18 | $48.98 | 909,995 |
| 2023-11-14 | $49.19 | $49.25 | $49.19 | $49.22 | $49.02 | 919,308 |
| 2023-11-13 | $49.11 | $49.14 | $49.10 | $49.13 | $48.93 | 1,124,343 |
| 2023-11-10 | $49.11 | $49.12 | $49.09 | $49.09 | $49.09 | 991,156 |
| 2023-11-09 | $49.11 | $49.12 | $49.07 | $49.07 | $49.07 | 1,439,300 |
| 2023-11-08 | $49.09 | $49.11 | $49.09 | $49.09 | $49.09 | 1,090,216 |
| 2023-11-07 | $49.10 | $49.11 | $49.09 | $49.09 | $49.09 | 1,408,229 |
| 2023-11-06 | $49.10 | $49.12 | $49.07 | $49.08 | $49.08 | 1,360,019 |
| 2023-11-03 | $49.08 | $49.13 | $49.08 | $49.12 | $49.12 | 978,228 |
| 2023-11-02 | $49.03 | $49.07 | $49.03 | $49.06 | $49.06 | 1,813,504 |
| 2023-11-01 | $49.02 | $49.04 | $49.01 | $49.02 | $49.02 | 1,438,451 |
| 2023-10-31 | $49.21 | $49.22 | $49.19 | $49.20 | $49.00 | 889,678 |
| 2023-10-30 | $49.21 | $49.21 | $49.18 | $49.21 | $49.01 | 1,459,322 |
| 2023-10-27 | $49.17 | $49.22 | $49.17 | $49.20 | $49.00 | 2,057,919 |
| 2023-10-26 | $49.16 | $49.20 | $49.16 | $49.18 | $49.18 | 1,165,227 |
| 2023-10-25 | $49.15 | $49.17 | $49.14 | $49.14 | $49.14 | 1,093,601 |
| 2023-10-24 | $49.16 | $49.18 | $49.14 | $49.17 | $49.17 | 867,422 |
| 2023-10-23 | $49.12 | $49.17 | $49.12 | $49.17 | $49.17 | 855,935 |
| 2023-10-20 | $49.11 | $49.15 | $49.10 | $49.14 | $49.14 | 777,836 |
| 2023-10-19 | $49.08 | $49.10 | $49.06 | $49.10 | $49.10 | 1,201,049 |
| 2023-10-18 | $49.05 | $49.07 | $49.04 | $49.04 | $49.04 | 1,049,677 |
| 2023-10-17 | $49.09 | $49.09 | $49.05 | $49.06 | $49.06 | 1,038,701 |
| 2023-10-16 | $49.08 | $49.09 | $49.08 | $49.09 | $49.09 | 918,805 |
| 2023-10-13 | $49.10 | $49.11 | $49.08 | $49.08 | $49.08 | 919,224 |
| 2023-10-12 | $49.09 | $49.09 | $49.07 | $49.09 | $49.09 | 627,034 |
| 2023-10-11 | $49.11 | $49.11 | $49.09 | $49.09 | $49.09 | 1,279,299 |
| 2023-10-10 | $49.11 | $49.12 | $49.09 | $49.11 | $49.11 | 709,421 |
| 2023-10-09 | $49.08 | $49.12 | $49.07 | $49.11 | $49.11 | 715,927 |
| 2023-10-06 | $49.03 | $49.06 | $49.01 | $49.06 | $49.06 | 2,849,998 |
| 2023-10-05 | $49.04 | $49.06 | $49.04 | $49.05 | $49.05 | 891,540 |
| 2023-10-04 | $48.99 | $49.03 | $48.98 | $49.03 | $49.03 | 1,075,870 |
| 2023-10-03 | $49.00 | $49.00 | $48.95 | $48.95 | $48.95 | 1,097,780 |
| 2023-10-02 | $48.99 | $49.01 | $48.96 | $48.96 | $48.96 | 1,234,815 |
| 2023-09-29 | $49.20 | $49.21 | $49.18 | $49.19 | $48.99 | 743,299 |
| 2023-09-28 | $49.15 | $49.19 | $49.14 | $49.18 | $48.98 | 531,901 |
| 2023-09-27 | $49.15 | $49.17 | $49.11 | $49.11 | $48.91 | 1,243,030 |
| 2023-09-26 | $49.14 | $49.15 | $49.14 | $49.15 | $48.95 | 980,764 |
| 2023-09-25 | $49.15 | $49.16 | $49.13 | $49.13 | $48.93 | 717,491 |
| 2023-09-22 | $49.13 | $49.17 | $49.13 | $49.15 | $49.15 | 1,442,036 |
| 2023-09-21 | $49.08 | $49.13 | $49.07 | $49.11 | $49.11 | 1,166,511 |
| 2023-09-20 | $49.14 | $49.17 | $49.09 | $49.09 | $49.09 | 1,230,592 |
| 2023-09-19 | $49.14 | $49.15 | $49.11 | $49.12 | $49.12 | 471,089 |
| 2023-09-18 | $49.14 | $49.16 | $49.12 | $49.14 | $49.14 | 781,887 |
| 2023-09-15 | $49.12 | $49.14 | $49.11 | $49.14 | $49.14 | 633,181 |
| 2023-09-14 | $49.11 | $49.13 | $49.10 | $49.10 | $49.10 | 1,135,222 |
| 2023-09-13 | $49.10 | $49.13 | $49.10 | $49.12 | $49.12 | 744,919 |
| 2023-09-12 | $49.09 | $49.11 | $49.09 | $49.10 | $49.10 | 872,070 |
| 2023-09-11 | $49.09 | $49.11 | $49.08 | $49.08 | $49.08 | 566,488 |
| 2023-09-08 | $49.10 | $49.10 | $49.08 | $49.09 | $49.09 | 474,157 |
| 2023-09-07 | $49.08 | $49.09 | $49.06 | $49.07 | $49.07 | 2,429,682 |
| 2023-09-06 | $49.07 | $49.07 | $49.04 | $49.05 | $49.05 | 536,063 |
| 2023-09-05 | $49.07 | $49.08 | $48.08 | $49.05 | $49.05 | 610,487 |
| 2023-09-01 | $49.10 | $49.12 | $49.07 | $49.08 | $49.08 | 834,590 |
| 2023-08-31 | $49.24 | $49.28 | $49.24 | $49.26 | $49.07 | 713,291 |
| 2023-08-30 | $49.24 | $49.25 | $49.23 | $49.24 | $49.05 | 733,897 |
| 2023-08-29 | $49.16 | $49.24 | $49.16 | $49.24 | $49.05 | 725,682 |
| 2023-08-28 | $49.17 | $49.18 | $49.15 | $49.18 | $48.99 | 620,546 |
| 2023-08-25 | $49.15 | $49.16 | $49.13 | $49.16 | $48.97 | 611,709 |
| 2023-08-24 | $49.15 | $49.18 | $49.15 | $49.17 | $48.98 | 792,689 |
| 2023-08-23 | $49.14 | $49.18 | $49.13 | $49.16 | $48.97 | 936,385 |
| 2023-08-22 | $49.12 | $49.13 | $49.10 | $49.10 | $48.91 | 1,098,798 |
| 2023-08-21 | $49.13 | $49.14 | $49.11 | $49.13 | $48.94 | 735,062 |
| 2023-08-18 | $49.12 | $49.14 | $49.11 | $49.13 | $49.13 | 1,051,626 |
| 2023-08-17 | $49.11 | $49.11 | $49.08 | $49.10 | $49.10 | 893,299 |
| 2023-08-16 | $49.11 | $49.12 | $49.08 | $49.09 | $49.09 | 692,620 |
| 2023-08-15 | $49.10 | $49.12 | $49.08 | $49.10 | $49.10 | 1,633,245 |
| 2023-08-14 | $49.10 | $49.11 | $49.08 | $49.08 | $49.08 | 1,057,051 |
| 2023-08-11 | $49.13 | $49.13 | $49.09 | $49.10 | $49.10 | 1,035,786 |
| 2023-08-10 | $49.16 | $49.17 | $49.12 | $49.13 | $49.13 | 727,297 |
| 2023-08-09 | $49.16 | $49.16 | $49.12 | $49.13 | $49.13 | 975,525 |
| 2023-08-08 | $49.13 | $49.15 | $49.12 | $49.14 | $49.14 | 753,386 |
| 2023-08-07 | $49.13 | $49.14 | $49.12 | $49.14 | $49.14 | 498,636 |
| 2023-08-04 | $49.12 | $49.15 | $49.10 | $49.15 | $49.15 | 704,975 |
| 2023-08-03 | $49.07 | $49.08 | $49.06 | $49.08 | $49.08 | 718,016 |
| 2023-08-02 | $49.06 | $49.07 | $49.04 | $49.07 | $49.07 | 4,528,284 |
| 2023-08-01 | $49.09 | $49.09 | $49.05 | $49.07 | $49.07 | 716,189 |
| 2023-07-31 | $49.23 | $49.25 | $49.23 | $49.24 | $49.05 | 375,773 |
| 2023-07-28 | $49.21 | $49.23 | $49.20 | $49.23 | $49.04 | 454,157 |
| 2023-07-27 | $49.20 | $49.21 | $49.18 | $49.18 | $48.99 | 540,538 |
| 2023-07-26 | $49.17 | $49.22 | $49.16 | $49.22 | $49.03 | 787,638 |
| 2023-07-25 | $49.17 | $49.17 | $49.15 | $49.17 | $48.98 | 483,943 |
| 2023-07-24 | $49.17 | $49.17 | $49.16 | $49.17 | $48.98 | 526,470 |
| 2023-07-21 | $49.14 | $49.16 | $49.14 | $49.16 | $48.97 | 370,757 |
| 2023-07-20 | $49.14 | $49.14 | $49.13 | $49.14 | $48.95 | 263,664 |
| 2023-07-19 | $49.16 | $49.17 | $49.14 | $49.15 | $48.96 | 647,800 |
| 2023-07-18 | $49.14 | $49.18 | $49.14 | $49.16 | $48.97 | 595,583 |
| 2023-07-17 | $49.12 | $49.13 | $49.11 | $49.13 | $48.94 | 452,786 |
| 2023-07-14 | $49.15 | $49.16 | $49.10 | $49.10 | $48.92 | 768,592 |
| 2023-07-13 | $49.15 | $49.19 | $49.15 | $49.17 | $48.98 | 3,708,106 |
| 2023-07-12 | $49.09 | $49.15 | $49.09 | $49.13 | $48.94 | 845,037 |
| 2023-07-11 | $49.04 | $49.07 | $49.04 | $49.06 | $48.88 | 450,118 |
| 2023-07-10 | $49.03 | $49.06 | $49.02 | $49.05 | $49.05 | 384,282 |
| 2023-07-07 | $49.02 | $49.05 | $49.01 | $49.03 | $49.03 | 3,333,680 |
| 2023-07-06 | $48.96 | $48.99 | $48.94 | $48.98 | $48.98 | 1,175,900 |
| 2023-07-05 | $49.00 | $49.00 | $48.98 | $48.99 | $48.99 | 436,310 |
| 2023-07-03 | $48.96 | $49.01 | $48.95 | $48.97 | $48.97 | 341,335 |
| 2023-06-30 | $49.13 | $49.16 | $49.12 | $49.16 | $48.98 | 1,247,356 |
| 2023-06-29 | $49.13 | $49.13 | $49.10 | $49.11 | $48.93 | 435,097 |
| 2023-06-28 | $49.13 | $49.17 | $49.12 | $49.17 | $48.99 | 390,430 |
| 2023-06-27 | $49.14 | $49.15 | $49.11 | $49.12 | $48.94 | 444,582 |
| 2023-06-26 | $49.14 | $49.15 | $49.12 | $49.15 | $48.97 | 378,086 |
| 2023-06-23 | $49.11 | $49.13 | $49.10 | $49.11 | $49.11 | 527,654 |
| 2023-06-22 | $49.09 | $49.11 | $49.08 | $49.10 | $49.10 | 370,734 |
| 2023-06-21 | $49.07 | $49.12 | $49.07 | $49.11 | $49.11 | 362,867 |
| 2023-06-20 | $49.07 | $49.11 | $49.06 | $49.09 | $49.09 | 2,947,474 |
| 2023-06-16 | $49.05 | $49.06 | $49.03 | $49.06 | $49.06 | 688,988 |
| 2023-06-15 | $49.06 | $49.07 | $49.04 | $49.06 | $49.06 | 953,396 |
| 2023-06-14 | $49.06 | $49.06 | $48.99 | $49.00 | $49.00 | 692,681 |
| 2023-06-13 | $49.06 | $49.08 | $48.99 | $49.00 | $49.00 | 705,573 |
| 2023-06-12 | $49.04 | $49.04 | $49.01 | $49.04 | $49.04 | 1,153,670 |
| 2023-06-09 | $49.05 | $49.05 | $49.00 | $49.01 | $49.01 | 964,915 |
| 2023-06-08 | $49.05 | $49.07 | $49.05 | $49.06 | $49.06 | 1,848,068 |
| 2023-06-07 | $49.04 | $49.05 | $49.01 | $49.02 | $49.02 | 476,261 |
| 2023-06-06 | $49.05 | $49.05 | $49.02 | $49.03 | $49.03 | 482,916 |
| 2023-06-05 | $49.02 | $49.05 | $49.02 | $49.02 | $49.02 | 536,760 |
| 2023-06-02 | $49.07 | $49.07 | $49.03 | $49.04 | $49.04 | 1,620,394 |
| 2023-06-01 | $49.08 | $49.09 | $49.05 | $49.06 | $49.06 | 623,847 |
| 2023-05-31 | $49.20 | $49.22 | $49.18 | $49.21 | $49.03 | 563,379 |
| 2023-05-30 | $49.14 | $49.20 | $49.14 | $49.20 | $49.02 | 3,848,485 |
| 2023-05-26 | $49.12 | $49.16 | $49.12 | $49.13 | $48.95 | 480,545 |
| 2023-05-25 | $49.15 | $49.17 | $49.13 | $49.14 | $49.14 | 980,183 |
| 2023-05-24 | $49.16 | $49.17 | $49.14 | $49.15 | $49.15 | 307,642 |
| 2023-05-23 | $49.16 | $49.17 | $49.14 | $49.16 | $49.16 | 384,081 |
| 2023-05-22 | $49.15 | $49.17 | $49.15 | $49.17 | $49.17 | 315,637 |
| 2023-05-19 | $49.15 | $49.18 | $49.14 | $49.17 | $49.17 | 874,027 |
| 2023-05-18 | $49.17 | $49.17 | $49.15 | $49.16 | $49.16 | 277,590 |
| 2023-05-17 | $49.18 | $49.20 | $49.17 | $49.19 | $49.19 | 574,108 |
| 2023-05-16 | $49.18 | $49.21 | $49.18 | $49.21 | $49.21 | 833,335 |
| 2023-05-15 | $49.19 | $49.24 | $49.19 | $49.20 | $49.20 | 429,392 |
| 2023-05-12 | $49.22 | $49.24 | $49.21 | $49.23 | $49.23 | 356,847 |
| 2023-05-11 | $49.20 | $49.22 | $49.20 | $49.20 | $49.20 | 582,040 |
| 2023-05-10 | $49.15 | $49.18 | $49.15 | $49.17 | $49.17 | 651,490 |
| 2023-05-09 | $49.15 | $49.17 | $49.15 | $49.17 | $49.17 | 861,574 |
| 2023-05-08 | $49.16 | $49.19 | $49.15 | $49.16 | $49.16 | 269,554 |
| 2023-05-05 | $49.19 | $49.22 | $49.19 | $49.20 | $49.20 | 817,394 |
| 2023-05-04 | $49.18 | $49.22 | $49.17 | $49.19 | $49.19 | 355,585 |
| 2023-05-03 | $49.14 | $49.18 | $49.14 | $49.16 | $49.16 | 202,200 |
| 2023-05-02 | $49.07 | $49.13 | $49.07 | $49.10 | $49.10 | 621,040 |
| 2023-05-01 | $49.11 | $49.12 | $49.06 | $49.09 | $49.09 | 455,015 |
| 2023-04-28 | $49.26 | $49.29 | $49.25 | $49.29 | $49.29 | 330,127 |
| 2023-04-27 | $49.29 | $49.29 | $49.26 | $49.26 | $49.26 | 540,930 |
| 2023-04-26 | $49.30 | $49.30 | $49.27 | $49.28 | $49.28 | 561,824 |
| 2023-04-25 | $49.25 | $49.28 | $49.25 | $49.28 | $49.28 | 470,973 |
| 2023-04-24 | $49.24 | $49.24 | $49.21 | $49.22 | $49.22 | 541,886 |
| 2023-04-21 | $49.23 | $49.25 | $49.21 | $49.23 | $49.23 | 236,787 |
| 2023-04-20 | $49.20 | $49.22 | $49.19 | $49.21 | $49.21 | 272,442 |
| 2023-04-19 | $49.16 | $49.18 | $49.16 | $49.17 | $49.17 | 254,123 |
| 2023-04-18 | $49.17 | $49.18 | $49.16 | $49.18 | $49.18 | 491,648 |
| 2023-04-17 | $49.18 | $49.19 | $49.14 | $49.16 | $49.16 | 775,137 |
| 2023-04-14 | $49.21 | $49.21 | $49.17 | $49.21 | $49.21 | 580,450 |
| 2023-04-13 | $49.21 | $49.23 | $49.19 | $49.20 | $49.20 | 635,165 |
| 2023-04-12 | $49.17 | $49.19 | $49.16 | $49.18 | $49.18 | 1,223,519 |
| 2023-04-11 | $49.16 | $49.18 | $49.14 | $49.15 | $49.15 | 1,080,525 |
| 2023-04-10 | $49.18 | $49.19 | $49.16 | $49.16 | $49.16 | 650,994 |
| 2023-04-06 | $49.22 | $49.23 | $49.20 | $49.21 | $49.21 | 893,137 |
| 2023-04-05 | $49.19 | $49.24 | $49.19 | $49.19 | $49.19 | 483,227 |
| 2023-04-04 | $49.14 | $49.18 | $49.13 | $49.15 | $49.15 | 668,228 |
| 2023-04-03 | $49.10 | $49.13 | $49.08 | $49.13 | $49.13 | 436,612 |
| 2023-03-31 | $49.21 | $49.24 | $49.21 | $49.24 | $49.08 | 1,091,020 |
| 2023-03-30 | $49.19 | $49.21 | $49.18 | $49.19 | $49.03 | 1,059,287 |
| 2023-03-29 | $49.23 | $49.24 | $49.19 | $49.22 | $49.06 | 594,196 |
| 2023-03-28 | $49.24 | $49.26 | $49.22 | $49.24 | $49.08 | 426,365 |
| 2023-03-27 | $49.32 | $49.32 | $49.28 | $49.29 | $49.13 | 614,725 |
| 2023-03-24 | $49.32 | $49.35 | $49.32 | $49.33 | $49.33 | 763,487 |
| 2023-03-23 | $49.25 | $49.30 | $49.23 | $49.30 | $49.30 | 983,936 |
| 2023-03-22 | $49.18 | $49.23 | $49.17 | $49.22 | $49.22 | 824,895 |
| 2023-03-21 | $49.21 | $49.21 | $49.17 | $49.19 | $49.19 | 916,310 |
| 2023-03-20 | $49.19 | $49.26 | $49.18 | $49.21 | $49.21 | 664,382 |
| 2023-03-17 | $49.09 | $49.17 | $49.09 | $49.14 | $49.14 | 882,235 |
| 2023-03-16 | $49.16 | $49.16 | $49.07 | $49.09 | $49.09 | 803,848 |
| 2023-03-15 | $49.15 | $49.19 | $49.11 | $49.15 | $49.15 | 1,104,375 |
| 2023-03-14 | $49.13 | $49.13 | $49.09 | $49.11 | $49.11 | 508,006 |
| 2023-03-13 | $49.14 | $49.17 | $48.76 | $49.13 | $49.13 | 1,432,436 |
| 2023-03-10 | $48.96 | $49.02 | $48.96 | $49.02 | $49.02 | 453,568 |
| 2023-03-09 | $48.92 | $48.93 | $48.91 | $48.93 | $48.93 | 614,629 |
| 2023-03-08 | $48.92 | $49.24 | $48.89 | $48.89 | $48.89 | 448,477 |
| 2023-03-07 | $48.96 | $48.97 | $48.92 | $48.93 | $48.93 | 717,241 |
| 2023-03-06 | $48.96 | $48.99 | $48.95 | $48.96 | $48.96 | 590,363 |
| 2023-03-03 | $48.94 | $48.95 | $48.93 | $48.95 | $48.95 | 1,083,829 |
| 2023-03-02 | $48.92 | $48.92 | $48.89 | $48.92 | $48.92 | 1,755,997 |
| 2023-03-01 | $48.94 | $48.94 | $48.92 | $48.92 | $48.92 | 450,708 |
| 2023-02-28 | $49.09 | $49.09 | $49.07 | $49.09 | $48.94 | 432,271 |
| 2023-02-27 | $49.10 | $49.11 | $49.08 | $49.09 | $48.94 | 449,823 |
| 2023-02-24 | $49.07 | $49.07 | $49.04 | $49.06 | $49.06 | 527,387 |
| 2023-02-23 | $49.06 | $49.07 | $49.05 | $49.06 | $49.06 | 1,283,854 |
| 2023-02-22 | $49.05 | $49.06 | $49.04 | $49.05 | $49.05 | 726,329 |
| 2023-02-21 | $49.08 | $49.08 | $49.04 | $49.05 | $49.05 | 822,134 |
| 2023-02-17 | $49.08 | $49.09 | $49.06 | $49.08 | $49.08 | 598,694 |
| 2023-02-16 | $49.09 | $49.09 | $49.06 | $49.07 | $49.07 | 776,874 |
| 2023-02-15 | $49.05 | $49.07 | $49.05 | $49.06 | $49.06 | 440,837 |
| 2023-02-14 | $49.07 | $49.07 | $49.04 | $49.05 | $49.05 | 573,552 |
| 2023-02-13 | $49.07 | $49.08 | $49.05 | $49.06 | $49.06 | 1,081,438 |
| 2023-02-10 | $49.10 | $49.11 | $49.06 | $49.07 | $49.07 | 1,217,684 |
| 2023-02-09 | $49.10 | $49.10 | $49.05 | $49.08 | $49.08 | 1,516,673 |
| 2023-02-08 | $49.09 | $49.09 | $49.07 | $49.08 | $49.08 | 881,826 |
| 2023-02-07 | $49.08 | $49.08 | $49.06 | $49.08 | $49.08 | 544,356 |
| 2023-02-06 | $49.10 | $49.10 | $49.07 | $49.07 | $49.07 | 840,287 |
| 2023-02-03 | $49.11 | $49.13 | $49.10 | $49.11 | $49.11 | 902,025 |
| 2023-02-02 | $49.13 | $49.15 | $49.12 | $49.13 | $49.13 | 756,341 |
| 2023-02-01 | $49.10 | $49.13 | $49.09 | $49.12 | $49.12 | 457,169 |
| 2023-01-31 | $49.25 | $49.25 | $49.23 | $49.24 | $49.24 | 1,507,951 |
| 2023-01-30 | $49.22 | $49.23 | $49.21 | $49.23 | $49.23 | 550,373 |
| 2023-01-27 | $49.20 | $49.22 | $49.20 | $49.21 | $49.21 | 613,069 |
| 2023-01-26 | $49.24 | $49.24 | $49.19 | $49.19 | $49.19 | 4,267,684 |
| 2023-01-25 | $49.21 | $49.23 | $49.21 | $49.22 | $49.22 | 466,868 |
| 2023-01-24 | $49.21 | $49.22 | $49.19 | $49.20 | $49.20 | 754,318 |
| 2023-01-23 | $49.21 | $49.22 | $49.20 | $49.20 | $49.20 | 1,124,308 |
| 2023-01-20 | $49.21 | $49.22 | $49.20 | $49.21 | $49.21 | 387,051 |
| 2023-01-19 | $49.20 | $49.22 | $49.19 | $49.21 | $49.21 | 332,055 |
| 2023-01-18 | $49.18 | $49.20 | $49.18 | $49.18 | $49.18 | 404,701 |
| 2023-01-17 | $49.15 | $49.17 | $49.14 | $49.16 | $49.16 | 426,779 |
| 2023-01-13 | $49.14 | $49.14 | $49.12 | $49.13 | $49.13 | 414,552 |
| 2023-01-12 | $49.12 | $49.13 | $49.11 | $49.12 | $49.12 | 1,010,949 |
| 2023-01-11 | $49.10 | $49.11 | $49.08 | $49.10 | $49.10 | 645,836 |
| 2023-01-10 | $49.08 | $49.10 | $49.08 | $49.09 | $49.09 | 406,731 |
| 2023-01-09 | $49.05 | $49.09 | $49.05 | $49.07 | $49.07 | 561,211 |
| 2023-01-06 | $49.02 | $49.05 | $49.01 | $49.05 | $49.05 | 515,961 |
| 2023-01-05 | $49.03 | $49.03 | $49.01 | $49.02 | $49.02 | 1,235,646 |
| 2023-01-04 | $49.03 | $49.03 | $49.01 | $49.03 | $49.03 | 534,462 |
| 2023-01-03 | $49.01 | $49.02 | $48.99 | $49.00 | $49.00 | 409,883 |
| 2022-12-30 | $48.99 | $49.00 | $48.99 | $49.00 | $49.00 | 693,396 |
| 2022-12-29 | $48.99 | $49.02 | $48.98 | $48.99 | $48.99 | 597,835 |
| 2022-12-28 | $48.98 | $48.99 | $48.97 | $48.97 | $48.97 | 1,393,311 |
| 2022-12-27 | $49.00 | $49.00 | $48.97 | $48.98 | $48.98 | 689,119 |
| 2022-12-23 | $49.00 | $49.02 | $48.99 | $49.00 | $49.00 | 826,289 |
| 2022-12-22 | $49.12 | $49.13 | $49.11 | $49.12 | $48.99 | 416,083 |
| 2022-12-21 | $49.09 | $49.12 | $49.09 | $49.10 | $48.97 | 1,038,176 |
| 2022-12-20 | $49.09 | $49.09 | $49.08 | $49.09 | $48.96 | 1,222,396 |
| 2022-12-19 | $49.07 | $49.10 | $49.07 | $49.10 | $48.97 | 682,917 |
| 2022-12-16 | $49.06 | $49.07 | $49.05 | $49.06 | $48.93 | 729,987 |
| 2022-12-15 | $49.06 | $49.07 | $49.05 | $49.05 | $48.92 | 768,393 |
| 2022-12-14 | $49.04 | $49.06 | $49.03 | $49.05 | $48.92 | 639,090 |
| 2022-12-13 | $49.01 | $49.05 | $49.01 | $49.03 | $48.90 | 775,805 |
| 2022-12-12 | $49.02 | $49.02 | $48.99 | $48.99 | $48.86 | 715,367 |
| 2022-12-09 | $49.00 | $49.02 | $48.98 | $49.00 | $48.87 | 1,709,821 |
| 2022-12-08 | $48.99 | $49.01 | $48.98 | $49.00 | $48.87 | 857,832 |
| 2022-12-07 | $48.97 | $48.99 | $48.95 | $48.97 | $48.84 | 1,732,002 |
| 2022-12-06 | $48.95 | $48.97 | $48.94 | $48.96 | $48.83 | 1,492,602 |
| 2022-12-05 | $48.94 | $48.97 | $48.94 | $48.94 | $48.81 | 534,286 |
| 2022-12-02 | $48.91 | $48.99 | $48.91 | $48.96 | $48.83 | 682,638 |
| 2022-12-01 | $48.91 | $48.92 | $48.90 | $48.92 | $48.79 | 572,974 |
| 2022-11-30 | $48.99 | $49.01 | $48.97 | $49.00 | $48.76 | 682,611 |
| 2022-11-29 | $48.98 | $48.98 | $48.96 | $48.97 | $48.73 | 383,644 |
| 2022-11-28 | $48.93 | $48.98 | $48.93 | $48.96 | $48.72 | 701,003 |
| 2022-11-25 | $48.94 | $48.96 | $48.93 | $48.95 | $48.71 | 198,936 |
| 2022-11-23 | $48.90 | $48.94 | $48.90 | $48.94 | $48.70 | 824,791 |
| 2022-11-22 | $48.91 | $48.92 | $48.91 | $48.92 | $48.68 | 364,025 |
| 2022-11-21 | $48.90 | $48.91 | $48.89 | $48.90 | $48.66 | 391,778 |
| 2022-11-18 | $48.91 | $48.92 | $48.89 | $48.90 | $48.66 | 585,842 |
| 2022-11-17 | $48.92 | $48.93 | $48.89 | $48.91 | $48.67 | 739,352 |
| 2022-11-16 | $48.92 | $48.94 | $48.91 | $48.93 | $48.69 | 522,461 |
| 2022-11-15 | $48.90 | $48.91 | $48.89 | $48.89 | $48.65 | 313,591 |
| 2022-11-14 | $48.90 | $48.91 | $48.89 | $48.90 | $48.66 | 535,155 |
| 2022-11-11 | $48.88 | $48.93 | $48.88 | $48.92 | $48.68 | 368,946 |
| 2022-11-10 | $48.83 | $48.90 | $48.83 | $48.90 | $48.65 | 519,271 |
| 2022-11-09 | $48.78 | $48.80 | $48.77 | $48.79 | $48.55 | 673,925 |
| 2022-11-08 | $48.76 | $48.78 | $48.75 | $48.76 | $48.52 | 846,727 |
| 2022-11-07 | $48.74 | $48.77 | $48.74 | $48.76 | $48.52 | 915,702 |
| 2022-11-04 | $48.73 | $48.75 | $48.71 | $48.75 | $48.51 | 865,231 |
| 2022-11-03 | $48.76 | $48.77 | $48.68 | $48.74 | $48.50 | 1,132,224 |
| 2022-11-02 | $48.77 | $48.79 | $48.75 | $48.77 | $48.53 | 446,991 |
| 2022-11-01 | $48.80 | $48.80 | $48.77 | $48.77 | $48.53 | 632,846 |
| 2022-10-31 | $48.87 | $48.88 | $48.86 | $48.87 | $48.52 | 393,809 |
| 2022-10-28 | $48.88 | $48.90 | $48.88 | $48.88 | $48.53 | 433,044 |
| 2022-10-27 | $48.88 | $48.90 | $48.88 | $48.90 | $48.55 | 722,668 |
| 2022-10-26 | $48.87 | $48.88 | $48.86 | $48.87 | $48.52 | 392,188 |
| 2022-10-25 | $48.86 | $48.86 | $48.84 | $48.85 | $48.50 | 220,514 |
| 2022-10-24 | $48.85 | $48.85 | $48.83 | $48.83 | $48.48 | 536,806 |
| 2022-10-21 | $48.81 | $48.85 | $48.81 | $48.84 | $48.49 | 283,739 |
| 2022-10-20 | $48.81 | $48.82 | $48.80 | $48.80 | $48.45 | 266,134 |
| 2022-10-19 | $48.82 | $48.84 | $48.82 | $48.82 | $48.47 | 472,851 |
| 2022-10-18 | $48.87 | $48.87 | $48.85 | $48.85 | $48.50 | 429,266 |
| 2022-10-17 | $48.83 | $48.85 | $48.82 | $48.85 | $48.50 | 367,244 |
| 2022-10-14 | $48.83 | $48.84 | $48.82 | $48.82 | $48.82 | 287,693 |
| 2022-10-13 | $48.84 | $48.87 | $48.83 | $48.85 | $48.85 | 609,550 |
| 2022-10-12 | $48.85 | $48.88 | $48.85 | $48.87 | $48.87 | 441,019 |
| 2022-10-11 | $48.86 | $48.88 | $48.86 | $48.87 | $48.87 | 397,637 |
| 2022-10-10 | $48.88 | $48.88 | $48.85 | $48.87 | $48.87 | 485,550 |
| 2022-10-07 | $48.88 | $48.88 | $48.87 | $48.88 | $48.88 | 374,513 |
| 2022-10-06 | $48.92 | $48.92 | $48.87 | $48.89 | $48.89 | 410,030 |
| 2022-10-05 | $48.90 | $48.91 | $48.87 | $48.90 | $48.90 | 415,116 |
| 2022-10-04 | $48.89 | $48.92 | $48.89 | $48.91 | $48.91 | 536,835 |
| 2022-10-03 | $48.87 | $48.91 | $48.86 | $48.89 | $48.89 | 635,064 |
| 2022-09-30 | $48.94 | $48.96 | $48.94 | $48.95 | $48.95 | 699,624 |
| 2022-09-29 | $48.95 | $48.95 | $48.92 | $48.92 | $48.92 | 585,568 |
| 2022-09-28 | $48.97 | $48.97 | $48.93 | $48.95 | $48.95 | 565,244 |
| 2022-09-27 | $48.95 | $48.95 | $48.90 | $48.92 | $48.92 | 669,091 |
| 2022-09-26 | $48.96 | $48.96 | $48.91 | $48.93 | $48.93 | 761,413 |
| 2022-09-23 | $48.99 | $49.00 | $48.94 | $48.96 | $48.96 | 1,584,909 |
| 2022-09-22 | $49.00 | $49.00 | $48.97 | $48.99 | $48.99 | 1,151,298 |
| 2022-09-21 | $49.02 | $49.04 | $48.98 | $49.00 | $49.00 | 1,348,289 |
| 2022-09-20 | $49.03 | $49.04 | $49.01 | $49.02 | $49.02 | 614,924 |
| 2022-09-19 | $49.05 | $49.06 | $49.03 | $49.05 | $49.05 | 1,176,202 |
| 2022-09-16 | $49.03 | $49.06 | $49.01 | $49.05 | $49.05 | 1,120,119 |
| 2022-09-15 | $49.04 | $49.05 | $49.03 | $49.04 | $49.04 | 547,086 |
| 2022-09-14 | $49.06 | $49.06 | $49.04 | $49.05 | $49.05 | 404,122 |
| 2022-09-13 | $49.13 | $49.13 | $49.09 | $49.09 | $49.09 | 448,108 |
| 2022-09-12 | $49.15 | $49.15 | $49.13 | $49.14 | $49.14 | 276,761 |
| 2022-09-09 | $49.13 | $49.14 | $49.13 | $49.14 | $49.14 | 319,670 |
| 2022-09-08 | $49.14 | $49.15 | $49.13 | $49.14 | $49.14 | 407,633 |
| 2022-09-07 | $49.13 | $49.15 | $49.12 | $49.15 | $49.15 | 452,687 |
| 2022-09-06 | $49.14 | $49.14 | $49.12 | $49.12 | $49.12 | 353,135 |
| 2022-09-02 | $49.10 | $49.14 | $49.10 | $49.13 | $49.13 | 372,826 |
| 2022-09-01 | $49.17 | $49.17 | $49.05 | $49.10 | $49.10 | 1,323,948 |
| 2022-08-31 | $49.23 | $49.24 | $49.21 | $49.22 | $49.14 | 564,902 |
| 2022-08-30 | $49.24 | $49.26 | $49.21 | $49.22 | $49.14 | 556,710 |
| 2022-08-29 | $49.25 | $49.26 | $49.24 | $49.24 | $49.16 | 614,747 |
| 2022-08-26 | $49.25 | $49.26 | $49.23 | $49.25 | $49.17 | 811,933 |
| 2022-08-25 | $49.25 | $49.26 | $49.24 | $49.24 | $49.16 | 356,374 |
| 2022-08-24 | $49.26 | $49.26 | $49.24 | $49.24 | $49.16 | 332,376 |
| 2022-08-23 | $49.25 | $49.27 | $49.24 | $49.25 | $49.17 | 285,299 |
| 2022-08-22 | $49.25 | $49.26 | $49.24 | $49.26 | $49.18 | 315,295 |
| 2022-08-19 | $49.26 | $49.26 | $49.24 | $49.26 | $49.18 | 245,310 |
| 2022-08-18 | $49.24 | $49.28 | $49.24 | $49.27 | $49.19 | 508,245 |
| 2022-08-17 | $49.23 | $49.25 | $49.22 | $49.24 | $49.16 | 442,531 |
| 2022-08-16 | $49.23 | $49.25 | $49.23 | $49.23 | $49.15 | 438,179 |
| 2022-08-15 | $49.24 | $49.25 | $49.22 | $49.24 | $49.16 | 280,750 |
| 2022-08-12 | $49.21 | $49.25 | $49.21 | $49.23 | $49.15 | 433,289 |
| 2022-08-11 | $49.22 | $49.24 | $49.21 | $49.21 | $49.13 | 619,549 |
| 2022-08-10 | $49.18 | $49.21 | $49.18 | $49.20 | $49.12 | 372,863 |
| 2022-08-09 | $49.17 | $49.17 | $49.16 | $49.17 | $49.09 | 280,201 |
| 2022-08-08 | $49.16 | $49.17 | $49.15 | $49.17 | $49.09 | 349,098 |
| 2022-08-05 | $49.18 | $49.18 | $49.17 | $49.17 | $49.09 | 322,363 |
| 2022-08-04 | $49.24 | $49.24 | $49.19 | $49.21 | $49.13 | 1,160,382 |
| 2022-08-03 | $49.21 | $49.21 | $49.19 | $49.21 | $49.13 | 392,022 |
| 2022-08-02 | $49.27 | $49.27 | $49.21 | $49.21 | $49.13 | 368,878 |
| 2022-08-01 | $49.30 | $49.30 | $49.25 | $49.27 | $49.19 | 462,000 |
| 2022-07-29 | $49.33 | $49.35 | $49.32 | $49.33 | $49.18 | 393,381 |
| 2022-07-28 | $49.32 | $49.33 | $49.30 | $49.32 | $49.18 | 509,734 |
| 2022-07-27 | $49.26 | $49.29 | $49.25 | $49.28 | $49.14 | 472,489 |
| 2022-07-26 | $49.25 | $49.26 | $49.24 | $49.26 | $49.12 | 719,342 |
| 2022-07-25 | $49.25 | $49.26 | $49.23 | $49.25 | $49.11 | 252,440 |
| 2022-07-22 | $49.21 | $49.24 | $49.21 | $49.24 | $49.10 | 265,344 |
| 2022-07-21 | $49.16 | $49.19 | $49.15 | $49.19 | $49.05 | 548,944 |
| 2022-07-20 | $49.17 | $49.18 | $49.14 | $49.15 | $49.01 | 873,769 |
| 2022-07-19 | $49.16 | $49.19 | $49.16 | $49.16 | $49.02 | 605,281 |
| 2022-07-18 | $49.17 | $49.20 | $49.16 | $49.20 | $49.06 | 899,546 |
| 2022-07-15 | $49.18 | $49.18 | $49.16 | $49.17 | $49.02 | 587,055 |
| 2022-07-14 | $49.13 | $49.17 | $49.12 | $49.17 | $49.03 | 305,243 |
| 2022-07-13 | $49.14 | $49.18 | $49.14 | $49.15 | $49.01 | 261,412 |
| 2022-07-12 | $49.19 | $49.19 | $49.17 | $49.18 | $49.04 | 266,469 |
| 2022-07-11 | $49.18 | $49.21 | $49.17 | $49.17 | $49.03 | 279,541 |
| 2022-07-08 | $49.17 | $49.20 | $49.15 | $49.20 | $49.06 | 213,336 |
| 2022-07-07 | $49.20 | $49.20 | $49.17 | $49.19 | $49.04 | 424,727 |
| 2022-07-06 | $49.23 | $49.23 | $49.18 | $49.19 | $49.05 | 377,380 |
| 2022-07-05 | $49.22 | $49.23 | $49.20 | $49.21 | $49.07 | 297,160 |
| 2022-07-01 | $49.19 | $49.21 | $49.18 | $49.20 | $49.06 | 691,303 |
| 2022-06-30 | $49.22 | $49.22 | $49.19 | $49.20 | $49.00 | 740,131 |
| 2022-06-29 | $49.22 | $49.22 | $49.19 | $49.20 | $49.00 | 555,938 |
| 2022-06-28 | $49.22 | $49.23 | $49.20 | $49.21 | $49.01 | 1,043,903 |
| 2022-06-27 | $49.24 | $49.25 | $49.21 | $49.21 | $49.01 | 470,089 |
| 2022-06-24 | $49.23 | $49.26 | $49.23 | $49.24 | $49.04 | 574,062 |
| 2022-06-23 | $49.26 | $49.27 | $49.24 | $49.25 | $49.05 | 569,394 |
| 2022-06-22 | $49.20 | $49.22 | $49.20 | $49.20 | $49.00 | 507,124 |
| 2022-06-21 | $49.18 | $49.22 | $49.17 | $49.19 | $48.99 | 501,523 |
| 2022-06-17 | $49.17 | $49.20 | $49.16 | $49.18 | $48.98 | 487,427 |
| 2022-06-16 | $49.09 | $49.18 | $49.09 | $49.18 | $48.98 | 304,489 |
| 2022-06-15 | $49.05 | $49.13 | $49.03 | $49.11 | $48.91 | 1,040,235 |
| 2022-06-14 | $49.13 | $49.15 | $49.05 | $49.06 | $48.86 | 912,326 |
| 2022-06-13 | $49.22 | $49.24 | $49.14 | $49.15 | $48.95 | 628,939 |
| 2022-06-10 | $49.31 | $49.31 | $49.27 | $49.28 | $49.08 | 528,268 |
| 2022-06-09 | $49.35 | $49.36 | $49.33 | $49.33 | $49.13 | 312,257 |
| 2022-06-08 | $49.36 | $49.36 | $49.34 | $49.34 | $49.14 | 172,815 |
| 2022-06-07 | $49.36 | $49.37 | $49.35 | $49.37 | $49.17 | 423,431 |
| 2022-06-06 | $49.35 | $49.35 | $49.34 | $49.35 | $49.15 | 339,303 |
| 2022-06-03 | $49.36 | $49.37 | $49.35 | $49.35 | $49.15 | 375,682 |
| 2022-06-02 | $49.36 | $49.38 | $49.34 | $49.36 | $49.16 | 378,063 |
| 2022-06-01 | $49.39 | $49.39 | $49.33 | $49.35 | $49.15 | 320,369 |
| 2022-05-31 | $49.41 | $49.42 | $49.40 | $49.42 | $49.18 | 437,458 |
| 2022-05-27 | $49.41 | $49.46 | $49.40 | $49.44 | $49.20 | 828,759 |
| 2022-05-26 | $49.42 | $49.43 | $49.40 | $49.41 | $49.17 | 285,766 |
| 2022-05-25 | $49.41 | $49.41 | $49.38 | $49.41 | $49.17 | 411,121 |
| 2022-05-24 | $49.35 | $49.40 | $49.35 | $49.40 | $49.16 | 842,069 |
| 2022-05-23 | $49.38 | $49.38 | $49.35 | $49.35 | $49.11 | 392,456 |
| 2022-05-20 | $49.31 | $49.36 | $49.31 | $49.35 | $49.11 | 507,574 |
| 2022-05-19 | $49.31 | $49.36 | $49.31 | $49.35 | $49.11 | 557,352 |
| 2022-05-18 | $49.31 | $49.33 | $49.30 | $49.30 | $49.06 | 420,915 |
| 2022-05-17 | $49.31 | $49.37 | $49.31 | $49.33 | $49.09 | 357,769 |
| 2022-05-16 | $49.36 | $49.38 | $49.33 | $49.34 | $49.10 | 594,843 |
| 2022-05-13 | $49.33 | $49.34 | $49.32 | $49.34 | $49.10 | 576,917 |
| 2022-05-12 | $49.34 | $49.34 | $49.32 | $49.32 | $49.08 | 460,332 |
| 2022-05-11 | $49.29 | $49.33 | $49.29 | $49.32 | $49.08 | 407,861 |
| 2022-05-10 | $49.35 | $49.35 | $49.30 | $49.32 | $49.08 | 644,566 |
| 2022-05-09 | $49.30 | $49.34 | $49.30 | $49.33 | $49.09 | 363,940 |
| 2022-05-06 | $49.30 | $49.31 | $49.28 | $49.29 | $49.05 | 518,738 |
| 2022-05-05 | $49.31 | $49.31 | $49.26 | $49.27 | $49.03 | 1,042,099 |
| 2022-05-04 | $49.24 | $49.31 | $49.23 | $49.31 | $49.07 | 367,065 |
| 2022-05-03 | $49.27 | $49.28 | $49.23 | $49.23 | $48.99 | 290,367 |
| 2022-05-02 | $49.26 | $49.27 | $49.24 | $49.27 | $49.03 | 660,085 |
| 2022-04-29 | $49.30 | $49.32 | $49.29 | $49.30 | $49.03 | 398,123 |
| 2022-04-28 | $49.38 | $49.45 | $49.32 | $49.32 | $49.05 | 738,299 |
| 2022-04-27 | $49.34 | $49.38 | $49.34 | $49.35 | $49.08 | 1,659,691 |
| 2022-04-26 | $49.31 | $49.34 | $49.30 | $49.34 | $49.07 | 442,084 |
| 2022-04-25 | $49.31 | $49.35 | $49.30 | $49.31 | $49.04 | 1,711,349 |
| 2022-04-22 | $49.27 | $49.30 | $49.27 | $49.30 | $49.03 | 485,076 |
| 2022-04-21 | $49.28 | $49.33 | $49.28 | $49.32 | $49.05 | 1,237,546 |
| 2022-04-20 | $49.30 | $49.32 | $49.30 | $49.31 | $49.04 | 315,353 |
| 2022-04-19 | $49.30 | $49.32 | $49.29 | $49.32 | $49.05 | 638,267 |
| 2022-04-18 | $49.33 | $49.35 | $49.33 | $49.34 | $49.07 | 319,008 |
| 2022-04-14 | $49.35 | $49.35 | $49.31 | $49.34 | $49.07 | 698,194 |
| 2022-04-13 | $49.31 | $49.38 | $49.31 | $49.35 | $49.08 | 550,261 |
| 2022-04-12 | $49.27 | $49.31 | $49.27 | $49.31 | $49.04 | 550,269 |
| 2022-04-11 | $49.27 | $49.30 | $49.26 | $49.27 | $49.00 | 1,128,173 |
| 2022-04-08 | $49.30 | $49.31 | $49.29 | $49.30 | $49.03 | 337,124 |
| 2022-04-07 | $49.30 | $49.32 | $49.29 | $49.30 | $49.03 | 1,269,842 |
| 2022-04-06 | $49.33 | $49.33 | $49.29 | $49.30 | $49.03 | 1,301,255 |
| 2022-04-05 | $49.35 | $49.35 | $49.31 | $49.33 | $49.06 | 526,743 |
| 2022-04-04 | $49.33 | $49.36 | $49.33 | $49.36 | $49.09 | 622,707 |
| 2022-04-01 | $49.35 | $49.36 | $49.33 | $49.35 | $49.08 | 308,992 |
| 2022-03-31 | $49.39 | $49.40 | $49.38 | $49.39 | $49.10 | 438,335 |
| 2022-03-30 | $49.36 | $49.39 | $49.36 | $49.39 | $49.10 | 240,637 |
| 2022-03-29 | $49.36 | $49.37 | $49.35 | $49.36 | $49.07 | 355,036 |
| 2022-03-28 | $49.33 | $49.37 | $49.33 | $49.36 | $49.07 | 329,634 |
| 2022-03-25 | $49.36 | $49.37 | $49.31 | $49.37 | $49.08 | 2,480,028 |
| 2022-03-24 | $49.36 | $49.39 | $49.36 | $49.38 | $49.09 | 615,108 |
| 2022-03-23 | $49.37 | $49.38 | $49.36 | $49.38 | $49.09 | 843,152 |
| 2022-03-22 | $49.38 | $49.38 | $49.36 | $49.37 | $49.08 | 592,798 |
| 2022-03-21 | $49.41 | $49.42 | $49.38 | $49.39 | $49.10 | 190,510 |
| 2022-03-18 | $49.43 | $49.43 | $49.41 | $49.41 | $49.12 | 192,912 |
| 2022-03-17 | $49.40 | $49.42 | $49.40 | $49.41 | $49.12 | 503,911 |
| 2022-03-16 | $49.41 | $49.44 | $49.37 | $49.40 | $49.11 | 221,480 |
| 2022-03-15 | $49.43 | $49.44 | $49.41 | $49.42 | $49.13 | 236,784 |
| 2022-03-14 | $49.43 | $49.45 | $49.40 | $49.41 | $49.12 | 421,565 |
| 2022-03-11 | $49.49 | $49.49 | $49.44 | $49.45 | $49.16 | 319,735 |
| 2022-03-10 | $49.50 | $49.51 | $49.48 | $49.50 | $49.21 | 392,289 |
| 2022-03-09 | $49.54 | $49.54 | $49.51 | $49.53 | $49.24 | 316,372 |
| 2022-03-08 | $49.57 | $49.57 | $49.53 | $49.54 | $49.25 | 214,974 |
| 2022-03-07 | $49.61 | $49.61 | $49.58 | $49.60 | $49.31 | 193,542 |
| 2022-03-04 | $49.64 | $49.64 | $49.61 | $49.63 | $49.34 | 152,415 |
| 2022-03-03 | $49.63 | $49.63 | $49.60 | $49.62 | $49.33 | 154,170 |
| 2022-03-02 | $49.67 | $49.67 | $49.62 | $49.62 | $49.33 | 1,038,506 |
| 2022-03-01 | $49.66 | $49.71 | $49.64 | $49.68 | $49.39 | 1,257,882 |
| 2022-02-28 | $49.64 | $49.68 | $49.63 | $49.67 | $49.35 | 499,647 |
| 2022-02-25 | $49.62 | $49.63 | $49.60 | $49.63 | $49.32 | 247,343 |
| 2022-02-24 | $49.65 | $49.65 | $49.60 | $49.61 | $49.30 | 368,774 |
| 2022-02-23 | $49.63 | $49.64 | $49.61 | $49.62 | $49.31 | 558,353 |
| 2022-02-22 | $49.64 | $49.65 | $49.61 | $49.63 | $49.32 | 755,522 |
| 2022-02-18 | $49.66 | $51.15 | $49.64 | $49.65 | $49.34 | 586,247 |
| 2022-02-17 | $49.64 | $49.65 | $49.63 | $49.64 | $49.33 | 550,026 |
| 2022-02-16 | $49.63 | $49.65 | $49.62 | $49.64 | $49.33 | 442,070 |
| 2022-02-15 | $49.63 | $49.65 | $49.62 | $49.63 | $49.32 | 425,723 |
| 2022-02-14 | $49.63 | $49.64 | $49.61 | $49.62 | $49.31 | 217,687 |
| 2022-02-11 | $49.65 | $49.67 | $49.64 | $49.66 | $49.34 | 890,291 |
| 2022-02-10 | $49.71 | $49.71 | $49.64 | $49.65 | $49.34 | 455,887 |
| 2022-02-09 | $49.75 | $49.75 | $49.73 | $49.73 | $49.41 | 441,995 |
| 2022-02-08 | $49.75 | $49.75 | $49.72 | $49.74 | $49.42 | 441,684 |
| 2022-02-07 | $49.75 | $49.76 | $49.74 | $49.75 | $49.43 | 349,864 |
| 2022-02-04 | $49.79 | $49.79 | $49.75 | $49.76 | $49.44 | 298,481 |
| 2022-02-03 | $49.80 | $49.81 | $49.79 | $49.79 | $49.47 | 353,545 |
| 2022-02-02 | $49.79 | $49.84 | $49.79 | $49.80 | $49.48 | 791,995 |
| 2022-02-01 | $49.78 | $49.88 | $49.77 | $49.80 | $49.48 | 641,317 |
| 2022-01-31 | $49.80 | $49.81 | $49.76 | $49.80 | $49.46 | 704,106 |
| 2022-01-28 | $49.81 | $49.82 | $49.79 | $49.79 | $49.46 | 1,026,373 |
| 2022-01-27 | $49.84 | $49.84 | $49.81 | $49.82 | $49.48 | 461,845 |
| 2022-01-26 | $49.85 | $49.89 | $49.84 | $49.84 | $49.51 | 1,623,276 |
| 2022-01-25 | $49.86 | $49.87 | $49.86 | $49.87 | $49.54 | 1,518,023 |
| 2022-01-24 | $49.85 | $49.86 | $49.85 | $49.86 | $49.52 | 518,175 |
| 2022-01-21 | $49.84 | $49.86 | $49.84 | $49.86 | $49.52 | 669,728 |
| 2022-01-20 | $49.85 | $49.86 | $49.83 | $49.84 | $49.51 | 479,496 |
| 2022-01-19 | $49.86 | $49.88 | $49.84 | $49.85 | $49.52 | 370,480 |
| 2022-01-18 | $49.89 | $49.89 | $49.87 | $49.88 | $49.55 | 316,704 |
| 2022-01-14 | $49.92 | $49.92 | $49.88 | $49.89 | $49.56 | 354,349 |
| 2022-01-13 | $49.92 | $49.92 | $49.90 | $49.92 | $49.59 | 526,592 |
| 2022-01-12 | $49.91 | $49.93 | $49.90 | $49.92 | $49.58 | 455,278 |
| 2022-01-11 | $49.90 | $49.92 | $49.89 | $49.91 | $49.57 | 475,266 |
| 2022-01-10 | $49.91 | $49.92 | $49.90 | $49.90 | $49.57 | 285,462 |
| 2022-01-07 | $49.91 | $49.91 | $49.90 | $49.91 | $49.58 | 315,657 |
| 2022-01-06 | $49.93 | $49.95 | $49.92 | $49.93 | $49.60 | 2,229,108 |
| 2022-01-05 | $49.95 | $49.97 | $49.93 | $49.94 | $49.61 | 1,752,146 |
| 2022-01-04 | $49.92 | $49.96 | $49.92 | $49.95 | $49.62 | 280,354 |
| 2022-01-03 | $49.94 | $49.95 | $49.93 | $49.94 | $49.61 | 388,050 |
| 2021-12-31 | $49.95 | $49.99 | $49.94 | $49.95 | $49.62 | 864,588 |
| 2021-12-30 | $49.94 | $49.96 | $49.94 | $49.95 | $49.62 | 380,888 |
| 2021-12-29 | $49.92 | $49.94 | $49.92 | $49.94 | $49.61 | 532,979 |
| 2021-12-28 | $49.92 | $49.94 | $49.92 | $49.93 | $49.60 | 557,972 |
| 2021-12-27 | $49.92 | $49.93 | $49.91 | $49.92 | $49.59 | 587,133 |
| 2021-12-23 | $49.95 | $49.95 | $49.92 | $49.94 | $49.61 | 799,618 |
| 2021-12-22 | $49.96 | $49.97 | $49.95 | $49.97 | $49.62 | 970,040 |
| 2021-12-21 | $49.95 | $49.96 | $49.94 | $49.95 | $49.60 | 647,706 |
| 2021-12-20 | $49.96 | $49.97 | $49.95 | $49.96 | $49.61 | 1,270,029 |
| 2021-12-17 | $49.96 | $50.00 | $49.96 | $49.97 | $49.62 | 3,704,481 |
| 2021-12-16 | $49.94 | $49.96 | $49.94 | $49.96 | $49.61 | 1,435,959 |
| 2021-12-15 | $49.93 | $49.94 | $49.92 | $49.94 | $49.59 | 367,908 |
| 2021-12-14 | $49.94 | $49.96 | $49.93 | $49.94 | $49.59 | 1,915,914 |
| 2021-12-13 | $49.95 | $49.96 | $49.93 | $49.94 | $49.59 | 389,331 |
| 2021-12-10 | $49.94 | $49.96 | $49.94 | $49.96 | $49.61 | 184,581 |
| 2021-12-09 | $49.96 | $49.97 | $49.95 | $49.95 | $49.60 | 193,099 |
| 2021-12-08 | $49.94 | $49.97 | $49.94 | $49.96 | $49.61 | 246,257 |
| 2021-12-07 | $49.98 | $49.98 | $49.94 | $49.95 | $49.60 | 543,093 |
| 2021-12-06 | $49.99 | $50.00 | $49.96 | $49.98 | $49.62 | 548,995 |
| 2021-12-03 | $49.99 | $49.99 | $49.96 | $49.98 | $49.63 | 322,317 |
| 2021-12-02 | $49.98 | $50.00 | $49.97 | $49.99 | $49.64 | 388,042 |
| 2021-12-01 | $49.98 | $50.01 | $49.98 | $50.01 | $49.66 | 268,462 |
| 2021-11-30 | $50.02 | $50.03 | $50.01 | $50.01 | $49.64 | 257,098 |
| 2021-11-29 | $50.01 | $50.03 | $50.00 | $50.01 | $49.64 | 684,468 |
| 2021-11-26 | $50.00 | $50.03 | $50.00 | $50.03 | $49.66 | 108,296 |
| 2021-11-24 | $50.00 | $50.01 | $50.00 | $50.01 | $49.64 | 197,198 |
| 2021-11-23 | $50.01 | $50.02 | $50.00 | $50.02 | $49.65 | 381,278 |
| 2021-11-22 | $50.03 | $50.03 | $49.99 | $50.02 | $49.65 | 265,238 |
| 2021-11-19 | $50.03 | $50.04 | $50.03 | $50.04 | $49.67 | 177,464 |
| 2021-11-18 | $50.04 | $50.04 | $50.02 | $50.03 | $49.66 | 178,196 |
| 2021-11-17 | $50.02 | $50.04 | $50.02 | $50.04 | $49.67 | 745,787 |
| 2021-11-16 | $50.04 | $50.05 | $50.02 | $50.03 | $49.66 | 291,746 |
| 2021-11-15 | $50.05 | $50.05 | $50.03 | $50.03 | $49.66 | 333,628 |
| 2021-11-12 | $50.02 | $50.06 | $50.02 | $50.05 | $49.68 | 369,370 |
| 2021-11-11 | $50.02 | $50.04 | $50.02 | $50.03 | $49.66 | 360,785 |
| 2021-11-10 | $50.08 | $50.08 | $50.02 | $50.02 | $49.65 | 476,723 |
| 2021-11-09 | $50.07 | $50.08 | $50.06 | $50.08 | $49.71 | 676,043 |
| 2021-11-08 | $50.05 | $50.07 | $50.05 | $50.05 | $49.68 | 241,156 |
| 2021-11-05 | $50.06 | $50.07 | $50.05 | $50.07 | $49.70 | 201,397 |
| 2021-11-04 | $50.05 | $50.09 | $50.04 | $50.08 | $49.71 | 378,428 |
| 2021-11-03 | $50.06 | $50.06 | $50.04 | $50.05 | $49.68 | 232,029 |
| 2021-11-02 | $50.02 | $50.05 | $50.02 | $50.05 | $49.68 | 475,400 |
| 2021-11-01 | $50.02 | $50.03 | $50.01 | $50.01 | $49.64 | 285,597 |
| 2021-10-29 | $50.06 | $50.06 | $50.04 | $50.05 | $49.67 | 235,831 |
| 2021-10-28 | $50.05 | $50.06 | $50.04 | $50.06 | $49.68 | 167,333 |
| 2021-10-27 | $50.05 | $50.07 | $50.05 | $50.05 | $49.67 | 1,590,776 |
| 2021-10-26 | $50.05 | $50.06 | $50.05 | $50.06 | $49.67 | 201,439 |
| 2021-10-25 | $50.08 | $50.08 | $50.05 | $50.05 | $49.67 | 401,916 |
| 2021-10-22 | $50.07 | $50.07 | $50.05 | $50.05 | $49.67 | 288,278 |
| 2021-10-21 | $50.07 | $50.08 | $50.07 | $50.07 | $49.69 | 242,354 |
| 2021-10-20 | $50.08 | $50.08 | $50.07 | $50.07 | $49.69 | 209,712 |
| 2021-10-19 | $50.08 | $50.08 | $50.07 | $50.07 | $49.69 | 156,792 |
| 2021-10-18 | $50.08 | $50.08 | $50.07 | $50.07 | $49.69 | 174,921 |
| 2021-10-15 | $50.08 | $50.09 | $50.07 | $50.07 | $49.69 | 247,949 |
| 2021-10-14 | $50.10 | $50.10 | $50.08 | $50.08 | $49.70 | 229,832 |
| 2021-10-13 | $50.10 | $50.10 | $50.09 | $50.09 | $49.71 | 182,085 |
| 2021-10-12 | $50.09 | $50.10 | $50.09 | $50.09 | $49.71 | 181,890 |
| 2021-10-11 | $50.10 | $50.10 | $50.09 | $50.09 | $49.71 | 147,182 |
| 2021-10-08 | $50.10 | $50.11 | $50.10 | $50.10 | $49.72 | 155,070 |
| 2021-10-07 | $50.10 | $50.11 | $50.09 | $50.10 | $49.72 | 469,730 |
| 2021-10-06 | $50.10 | $50.11 | $50.09 | $50.10 | $49.72 | 319,658 |
| 2021-10-05 | $50.12 | $50.12 | $50.10 | $50.10 | $49.72 | 450,488 |
| 2021-10-04 | $50.13 | $50.13 | $50.11 | $50.12 | $49.74 | 255,417 |
| 2021-10-01 | $50.14 | $50.14 | $50.12 | $50.14 | $49.76 | 252,029 |
| 2021-09-30 | $50.13 | $50.15 | $50.13 | $50.14 | $49.74 | 472,754 |
| 2021-09-29 | $50.13 | $50.14 | $50.12 | $50.13 | $49.73 | 400,588 |
| 2021-09-28 | $50.13 | $50.14 | $50.12 | $50.12 | $49.72 | 370,175 |
| 2021-09-27 | $50.12 | $50.13 | $50.12 | $50.13 | $49.73 | 858,018 |
| 2021-09-24 | $50.11 | $50.13 | $50.11 | $50.12 | $49.72 | 225,539 |
| 2021-09-23 | $50.13 | $50.14 | $50.12 | $50.13 | $49.73 | 657,972 |
| 2021-09-22 | $50.14 | $50.15 | $50.12 | $50.12 | $49.72 | 341,642 |
| 2021-09-21 | $50.12 | $50.15 | $50.12 | $50.14 | $49.74 | 371,644 |
| 2021-09-20 | $50.14 | $50.15 | $50.12 | $50.13 | $49.73 | 1,137,593 |
| 2021-09-17 | $50.15 | $50.15 | $50.13 | $50.14 | $49.74 | 342,096 |
| 2021-09-16 | $50.14 | $50.15 | $50.13 | $50.14 | $49.74 | 207,205 |
| 2021-09-15 | $50.14 | $50.15 | $50.13 | $50.15 | $49.75 | 156,153 |
| 2021-09-14 | $50.13 | $50.15 | $50.12 | $50.14 | $49.74 | 375,558 |
| 2021-09-13 | $50.11 | $50.13 | $50.11 | $50.13 | $49.73 | 150,929 |
| 2021-09-10 | $50.13 | $50.13 | $50.11 | $50.12 | $49.72 | 206,436 |
| 2021-09-09 | $50.12 | $50.14 | $50.11 | $50.12 | $49.72 | 347,043 |
| 2021-09-08 | $50.11 | $50.13 | $50.11 | $50.13 | $49.73 | 407,024 |
| 2021-09-07 | $50.13 | $50.13 | $50.10 | $50.12 | $49.72 | 498,230 |
| 2021-09-03 | $50.11 | $50.13 | $50.11 | $50.13 | $49.73 | 194,795 |
| 2021-09-02 | $50.13 | $50.13 | $50.11 | $50.12 | $49.72 | 282,867 |
| 2021-09-01 | $50.13 | $50.13 | $50.12 | $50.12 | $49.72 | 1,156,973 |
| 2021-08-31 | $50.14 | $50.15 | $50.13 | $50.15 | $49.74 | 310,957 |
| 2021-08-30 | $50.10 | $50.14 | $50.10 | $50.14 | $49.73 | 357,606 |
| 2021-08-27 | $50.13 | $50.13 | $50.12 | $50.12 | $49.71 | 311,016 |
| 2021-08-26 | $50.13 | $50.13 | $50.11 | $50.12 | $49.71 | 149,226 |
| 2021-08-25 | $50.13 | $50.13 | $50.11 | $50.13 | $49.71 | 158,787 |
| 2021-08-24 | $50.12 | $50.13 | $50.11 | $50.12 | $49.71 | 704,490 |
| 2021-08-23 | $50.11 | $50.12 | $50.11 | $50.12 | $49.71 | 135,863 |
| 2021-08-20 | $50.13 | $50.14 | $50.11 | $50.11 | $49.70 | 465,003 |
| 2021-08-19 | $50.13 | $50.13 | $50.12 | $50.13 | $49.72 | 179,954 |
| 2021-08-18 | $50.13 | $50.13 | $50.11 | $50.12 | $49.71 | 358,424 |
| 2021-08-17 | $50.12 | $50.12 | $50.11 | $50.11 | $49.70 | 150,443 |
| 2021-08-16 | $50.12 | $50.13 | $50.00 | $50.12 | $49.71 | 1,294,465 |
| 2021-08-13 | $50.10 | $50.12 | $50.10 | $50.12 | $49.70 | 493,560 |
| 2021-08-12 | $50.11 | $50.11 | $50.10 | $50.11 | $49.70 | 220,493 |
| 2021-08-11 | $50.10 | $50.12 | $50.10 | $50.11 | $49.70 | 189,298 |
| 2021-08-10 | $50.10 | $50.12 | $50.10 | $50.10 | $49.69 | 275,301 |
| 2021-08-09 | $50.11 | $50.12 | $50.10 | $50.11 | $49.69 | 394,445 |
| 2021-08-06 | $50.10 | $50.12 | $50.10 | $50.10 | $49.69 | 179,641 |
| 2021-08-05 | $50.11 | $50.12 | $50.11 | $50.12 | $49.70 | 302,701 |
| 2021-08-04 | $50.13 | $50.13 | $50.11 | $50.12 | $49.71 | 262,779 |
| 2021-08-03 | $50.13 | $50.13 | $50.12 | $50.12 | $49.71 | 655,687 |
| 2021-08-02 | $50.12 | $50.12 | $50.11 | $50.12 | $49.71 | 224,833 |
| 2021-07-30 | $50.12 | $50.13 | $50.12 | $50.13 | $49.70 | 325,059 |
| 2021-07-29 | $50.12 | $50.14 | $50.12 | $50.13 | $49.70 | 232,280 |
| 2021-07-28 | $50.12 | $50.13 | $50.11 | $50.13 | $49.70 | 258,826 |
| 2021-07-27 | $50.11 | $50.12 | $50.11 | $50.12 | $49.69 | 262,350 |
| 2021-07-26 | $50.10 | $50.11 | $50.10 | $50.11 | $49.68 | 192,555 |
| 2021-07-23 | $50.11 | $50.12 | $50.10 | $50.11 | $49.68 | 208,442 |
| 2021-07-22 | $50.13 | $50.13 | $50.10 | $50.10 | $49.68 | 533,574 |
| 2021-07-21 | $50.11 | $50.11 | $50.10 | $50.11 | $49.68 | 1,049,045 |
| 2021-07-20 | $50.10 | $50.12 | $50.10 | $50.11 | $49.68 | 779,797 |
| 2021-07-19 | $50.10 | $50.12 | $50.10 | $50.11 | $49.68 | 816,489 |
| 2021-07-16 | $50.11 | $50.11 | $50.10 | $50.11 | $49.68 | 253,051 |
| 2021-07-15 | $50.11 | $50.11 | $50.09 | $50.10 | $49.68 | 529,744 |
| 2021-07-14 | $50.10 | $50.10 | $50.09 | $50.10 | $49.68 | 318,430 |
| 2021-07-13 | $50.10 | $50.10 | $50.09 | $50.09 | $49.67 | 713,158 |
| 2021-07-12 | $50.12 | $50.12 | $50.10 | $50.11 | $49.68 | 251,973 |
| 2021-07-09 | $50.12 | $50.13 | $50.10 | $50.13 | $49.70 | 340,534 |
| 2021-07-08 | $50.10 | $50.11 | $50.09 | $50.10 | $49.68 | 272,310 |
| 2021-07-07 | $50.11 | $50.11 | $50.09 | $50.11 | $49.68 | 163,681 |
| 2021-07-06 | $50.09 | $50.11 | $50.09 | $50.09 | $49.67 | 361,836 |
| 2021-07-02 | $50.11 | $50.11 | $50.08 | $50.09 | $49.67 | 370,554 |
| 2021-07-01 | $50.10 | $50.10 | $50.08 | $50.10 | $49.67 | 367,290 |
| 2021-06-30 | $50.12 | $50.12 | $50.10 | $50.11 | $49.67 | 259,758 |
| 2021-06-29 | $50.11 | $50.11 | $50.10 | $50.11 | $49.67 | 1,087,760 |
| 2021-06-28 | $50.09 | $50.11 | $50.09 | $50.09 | $49.65 | 274,813 |
| 2021-06-25 | $50.11 | $50.11 | $50.09 | $50.09 | $49.65 | 266,838 |
| 2021-06-24 | $50.10 | $50.12 | $50.10 | $50.10 | $49.66 | 456,422 |
| 2021-06-23 | $50.10 | $50.12 | $50.09 | $50.10 | $49.66 | 381,355 |
| 2021-06-22 | $50.09 | $50.11 | $50.09 | $50.09 | $49.65 | 463,871 |
| 2021-06-21 | $50.10 | $50.15 | $50.09 | $50.10 | $49.66 | 246,965 |
| 2021-06-18 | $50.11 | $50.14 | $50.09 | $50.14 | $49.70 | 201,458 |
| 2021-06-17 | $50.12 | $50.12 | $50.10 | $50.11 | $49.67 | 1,030,810 |
| 2021-06-16 | $50.11 | $50.13 | $50.11 | $50.11 | $49.67 | 391,265 |
| 2021-06-15 | $50.11 | $50.12 | $50.11 | $50.11 | $49.67 | 219,002 |
| 2021-06-14 | $50.13 | $50.13 | $50.11 | $50.11 | $49.67 | 292,733 |
| 2021-06-11 | $50.13 | $50.13 | $50.11 | $50.12 | $49.68 | 272,265 |
| 2021-06-10 | $50.12 | $50.12 | $50.11 | $50.12 | $49.68 | 509,656 |
| 2021-06-09 | $50.12 | $50.12 | $50.11 | $50.11 | $49.67 | 429,672 |
| 2021-06-08 | $50.12 | $50.12 | $50.11 | $50.12 | $49.68 | 197,006 |
| 2021-06-07 | $50.13 | $50.13 | $50.11 | $50.12 | $49.68 | 276,087 |
| 2021-06-04 | $50.13 | $50.13 | $50.10 | $50.11 | $49.67 | 488,279 |
| 2021-06-03 | $50.12 | $50.12 | $50.11 | $50.12 | $49.68 | 315,483 |
| 2021-06-02 | $50.13 | $50.13 | $50.11 | $50.12 | $49.68 | 372,162 |
| 2021-06-01 | $50.14 | $50.14 | $50.11 | $50.12 | $49.68 | 942,874 |
| 2021-05-28 | $50.14 | $50.14 | $50.13 | $50.14 | $49.68 | 335,920 |
| 2021-05-27 | $50.13 | $50.14 | $50.12 | $50.13 | $49.68 | 503,937 |
| 2021-05-26 | $50.12 | $50.13 | $50.11 | $50.12 | $49.67 | 337,845 |
| 2021-05-25 | $50.13 | $50.13 | $50.12 | $50.13 | $49.67 | 294,950 |
| 2021-05-24 | $50.13 | $50.13 | $50.11 | $50.12 | $49.66 | 457,444 |
| 2021-05-21 | $50.12 | $50.12 | $50.11 | $50.12 | $49.66 | 264,443 |
| 2021-05-20 | $50.13 | $50.13 | $50.11 | $50.12 | $49.66 | 493,017 |
| 2021-05-19 | $50.12 | $50.12 | $50.11 | $50.11 | $49.66 | 379,428 |
| 2021-05-18 | $50.12 | $50.12 | $50.10 | $50.11 | $49.66 | 415,999 |
| 2021-05-17 | $50.11 | $50.11 | $50.10 | $50.11 | $49.66 | 367,524 |
| 2021-05-14 | $50.10 | $50.10 | $50.09 | $50.10 | $49.64 | 641,988 |
| 2021-05-13 | $50.09 | $50.09 | $50.08 | $50.08 | $49.63 | 1,038,585 |
| 2021-05-12 | $50.09 | $50.09 | $50.07 | $50.09 | $49.63 | 244,728 |
| 2021-05-11 | $50.11 | $50.11 | $50.08 | $50.08 | $49.63 | 279,888 |
| 2021-05-10 | $50.11 | $50.11 | $50.07 | $50.08 | $49.63 | 338,576 |
| 2021-05-07 | $50.10 | $50.10 | $50.08 | $50.09 | $49.64 | 199,412 |
| 2021-05-06 | $50.08 | $50.09 | $50.07 | $50.08 | $49.63 | 238,476 |
| 2021-05-05 | $50.08 | $50.08 | $50.07 | $50.08 | $49.63 | 132,446 |
| 2021-05-04 | $50.08 | $50.08 | $50.06 | $50.07 | $49.61 | 199,594 |
| 2021-05-03 | $50.07 | $50.08 | $50.05 | $50.06 | $49.61 | 730,586 |
| 2021-04-30 | $50.08 | $50.09 | $50.06 | $50.08 | $49.62 | 398,859 |
| 2021-04-29 | $50.07 | $50.08 | $50.06 | $50.07 | $49.61 | 669,282 |
| 2021-04-28 | $50.07 | $50.07 | $50.06 | $50.06 | $49.60 | 393,722 |
| 2021-04-27 | $50.07 | $50.07 | $50.05 | $50.06 | $49.60 | 361,782 |
| 2021-04-26 | $50.07 | $50.07 | $50.06 | $50.06 | $49.60 | 570,951 |
| 2021-04-23 | $50.07 | $50.07 | $50.05 | $50.06 | $49.60 | 469,404 |
| 2021-04-22 | $50.06 | $50.07 | $50.05 | $50.06 | $49.60 | 370,681 |
| 2021-04-21 | $50.07 | $50.07 | $50.05 | $50.05 | $49.59 | 470,304 |
| 2021-04-20 | $50.07 | $50.07 | $50.06 | $50.07 | $49.60 | 391,362 |
| 2021-04-19 | $50.08 | $50.08 | $50.06 | $50.07 | $49.60 | 462,318 |
| 2021-04-16 | $50.08 | $50.10 | $50.06 | $50.07 | $49.60 | 965,806 |
| 2021-04-15 | $50.07 | $50.07 | $50.06 | $50.06 | $49.60 | 311,090 |
| 2021-04-14 | $50.07 | $50.07 | $50.05 | $50.06 | $49.60 | 564,610 |
| 2021-04-13 | $50.09 | $50.09 | $50.07 | $50.07 | $49.61 | 539,890 |
| 2021-04-12 | $50.09 | $50.09 | $50.07 | $50.07 | $49.61 | 605,891 |
| 2021-04-09 | $50.09 | $50.09 | $50.06 | $50.07 | $49.60 | 743,601 |
| 2021-04-08 | $50.09 | $50.09 | $50.06 | $50.07 | $49.60 | 1,257,757 |
| 2021-04-07 | $50.04 | $51.26 | $50.04 | $50.08 | $49.62 | 678,226 |
Vanguard Ultra-Short Bond ETF (VUSB) News Headlines
Recent Vanguard Ultra-Short Bond ETF (VUSB) News
Similar Companies to Vanguard Ultra-Short Bond ETF (VUSB) 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 | -- | -- | -- |