JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF (JIRE)
Data as of May 14, 2025
$67.37 ($0.27) 0.40%
JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF - Daily Information
Click for more stock information on JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF .| Daily Information | Data |
|---|---|
| Date | May 14, 2025 |
| Open | $67.07 |
| Previous Close | $67.37 |
| High | $67.40 |
| Low | $66.96 |
| Adjusted Open | $67.07 |
| Previous Adjusted Close | $67.37 |
| Adjusted High | $67.40 |
| Adjusted Low | $66.96 |
Invest in JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF (JIRE)
Historical Stock Data for JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF (JIRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | $67.07 | $67.40 | $66.96 | $67.37 | $67.37 | 356,428 |
| 2025-05-12 | $66.91 | $67.14 | $66.59 | $67.10 | $67.10 | 170,203 |
| 2025-05-09 | $66.93 | $67.00 | $66.70 | $66.85 | $66.85 | 290,146 |
| 2025-05-08 | $66.86 | $66.86 | $66.45 | $66.50 | $66.50 | 333,059 |
| 2025-05-07 | $66.80 | $68.02 | $66.53 | $66.76 | $66.76 | 243,517 |
| 2025-05-06 | $66.95 | $67.18 | $66.79 | $66.92 | $66.92 | 158,032 |
| 2025-05-05 | $67.13 | $67.21 | $66.96 | $67.21 | $67.21 | 243,014 |
| 2025-05-02 | $66.88 | $67.10 | $66.70 | $66.94 | $66.94 | 148,775 |
| 2025-05-01 | $66.07 | $66.07 | $65.60 | $65.90 | $65.90 | 244,293 |
| 2025-04-30 | $65.70 | $66.16 | $65.00 | $65.00 | $65.00 | 1,733,059 |
| 2025-04-29 | $65.84 | $66.21 | $65.84 | $66.11 | $66.11 | 162,684 |
| 2025-04-28 | $65.58 | $66.06 | $65.58 | $65.96 | $65.96 | 260,330 |
| 2025-04-25 | $65.16 | $65.57 | $65.06 | $65.50 | $65.50 | 146,303 |
| 2025-04-24 | $64.66 | $65.31 | $64.62 | $65.25 | $65.25 | 1,048,988 |
| 2025-04-23 | $65.04 | $65.17 | $64.31 | $64.45 | $64.45 | 967,131 |
| 2025-04-22 | $63.82 | $64.47 | $63.77 | $64.24 | $64.24 | 292,379 |
| 2025-04-21 | $63.43 | $63.49 | $62.46 | $62.88 | $62.88 | 269,513 |
| 2025-04-17 | $63.23 | $63.62 | $63.03 | $63.23 | $63.23 | 257,265 |
| 2025-04-16 | $62.78 | $63.24 | $62.37 | $62.56 | $62.56 | 353,704 |
| 2025-04-15 | $62.74 | $63.07 | $62.60 | $62.79 | $62.79 | 734,324 |
| 2025-04-14 | $61.91 | $62.48 | $61.70 | $62.16 | $62.16 | 313,474 |
| 2025-04-11 | $60.30 | $61.75 | $60.04 | $61.49 | $61.49 | 346,222 |
| 2025-04-10 | $60.26 | $60.44 | $58.77 | $60.13 | $60.13 | 377,299 |
| 2025-04-09 | $57.07 | $65.60 | $56.79 | $60.98 | $60.98 | 912,024 |
| 2025-04-08 | $59.07 | $59.09 | $56.32 | $56.88 | $56.88 | 728,421 |
| 2025-04-07 | $56.75 | $59.31 | $56.30 | $57.62 | $57.62 | 912,089 |
| 2025-04-04 | $60.15 | $60.25 | $58.50 | $58.52 | $58.52 | 306,391 |
| 2025-04-03 | $63.27 | $63.49 | $62.57 | $62.65 | $62.65 | 245,373 |
| 2025-04-02 | $63.31 | $64.02 | $63.31 | $63.95 | $63.95 | 318,639 |
| 2025-04-01 | $63.68 | $63.96 | $63.36 | $63.78 | $63.78 | 126,928 |
| 2025-03-31 | $63.31 | $63.79 | $63.10 | $63.72 | $63.72 | 2,428,819 |
| 2025-03-28 | $64.37 | $64.49 | $64.07 | $64.40 | $64.40 | 445,213 |
| 2025-03-27 | $64.55 | $64.86 | $64.48 | $64.82 | $64.82 | 917,648 |
| 2025-03-26 | $64.94 | $65.18 | $64.47 | $64.55 | $64.55 | 1,393,311 |
| 2025-03-25 | $65.51 | $65.57 | $65.22 | $65.38 | $65.38 | 205,126 |
| 2025-03-24 | $64.95 | $65.13 | $64.74 | $65.02 | $65.02 | 248,169 |
| 2025-03-21 | $64.87 | $65.25 | $64.78 | $65.08 | $65.08 | 167,798 |
| 2025-03-20 | $65.05 | $65.51 | $64.93 | $65.41 | $65.41 | 203,314 |
| 2025-03-19 | $65.52 | $66.12 | $65.45 | $65.84 | $65.84 | 252,036 |
| 2025-03-18 | $65.60 | $65.81 | $65.35 | $65.76 | $65.76 | 429,725 |
| 2025-03-17 | $65.17 | $65.76 | $65.14 | $65.60 | $65.60 | 1,762,331 |
| 2025-03-14 | $64.35 | $64.98 | $64.33 | $64.93 | $64.93 | 129,141 |
| 2025-03-13 | $63.91 | $64.06 | $63.62 | $63.85 | $63.85 | 313,662 |
| 2025-03-12 | $64.29 | $64.44 | $63.85 | $64.25 | $64.25 | 214,265 |
| 2025-03-11 | $64.05 | $64.14 | $63.29 | $63.75 | $63.75 | 236,442 |
| 2025-03-10 | $64.67 | $64.72 | $63.61 | $64.24 | $64.24 | 203,863 |
| 2025-03-07 | $65.06 | $65.72 | $64.95 | $65.68 | $65.68 | 340,992 |
| 2025-03-06 | $65.09 | $66.63 | $64.78 | $65.25 | $65.25 | 1,389,569 |
| 2025-03-05 | $64.98 | $65.71 | $64.98 | $65.56 | $65.56 | 362,165 |
| 2025-03-04 | $63.67 | $64.78 | $63.17 | $64.23 | $64.23 | 266,901 |
| 2025-03-03 | $64.77 | $64.90 | $63.84 | $64.27 | $64.27 | 430,132 |
| 2025-02-28 | $63.38 | $63.66 | $62.97 | $63.61 | $63.61 | 1,561,848 |
| 2025-02-27 | $64.02 | $64.02 | $63.49 | $63.56 | $63.56 | 240,060 |
| 2025-02-26 | $64.26 | $64.74 | $64.03 | $64.19 | $64.19 | 444,538 |
| 2025-02-25 | $64.31 | $64.38 | $63.91 | $64.17 | $64.17 | 236,684 |
| 2025-02-24 | $63.85 | $63.93 | $63.53 | $63.60 | $63.60 | 145,203 |
| 2025-02-21 | $64.00 | $64.04 | $63.50 | $63.61 | $63.61 | 94,689 |
| 2025-02-20 | $63.78 | $63.98 | $63.63 | $63.98 | $63.98 | 215,985 |
| 2025-02-19 | $63.55 | $63.65 | $63.33 | $63.34 | $63.34 | 323,389 |
| 2025-02-18 | $64.14 | $64.37 | $64.04 | $64.19 | $64.19 | 394,727 |
| 2025-02-14 | $64.04 | $64.14 | $63.74 | $63.79 | $63.79 | 95,264 |
| 2025-02-13 | $63.25 | $63.78 | $63.14 | $63.72 | $63.72 | 451,649 |
| 2025-02-12 | $62.30 | $63.11 | $62.30 | $62.92 | $62.92 | 245,797 |
| 2025-02-11 | $62.38 | $62.81 | $62.36 | $62.81 | $62.81 | 291,945 |
| 2025-02-10 | $62.31 | $62.64 | $62.24 | $62.40 | $62.40 | 99,651 |
| 2025-02-07 | $62.69 | $62.69 | $61.95 | $62.05 | $62.05 | 304,470 |
| 2025-02-06 | $62.44 | $62.70 | $62.34 | $62.60 | $62.60 | 963,405 |
| 2025-02-05 | $61.92 | $62.25 | $61.80 | $62.21 | $62.21 | 274,599 |
| 2025-02-04 | $61.14 | $61.59 | $61.14 | $61.53 | $61.53 | 183,182 |
| 2025-02-03 | $60.44 | $61.12 | $60.30 | $60.83 | $60.83 | 220,665 |
| 2025-01-31 | $61.98 | $62.19 | $61.39 | $61.45 | $61.45 | 1,095,637 |
| 2025-01-30 | $62.12 | $62.38 | $61.82 | $61.92 | $61.92 | 220,767 |
| 2025-01-29 | $61.40 | $61.53 | $61.16 | $61.37 | $61.37 | 154,843 |
| 2025-01-28 | $61.26 | $61.31 | $60.91 | $61.26 | $61.26 | 383,990 |
| 2025-01-27 | $61.15 | $61.44 | $61.15 | $61.44 | $61.44 | 232,139 |
| 2025-01-24 | $61.42 | $61.67 | $61.39 | $61.49 | $61.49 | 96,415 |
| 2025-01-23 | $60.76 | $61.20 | $60.76 | $61.15 | $61.15 | 175,324 |
| 2025-01-22 | $60.91 | $60.91 | $60.60 | $60.60 | $60.60 | 234,023 |
| 2025-01-21 | $60.42 | $60.84 | $60.18 | $60.84 | $60.84 | 236,237 |
| 2025-01-17 | $59.60 | $59.90 | $59.45 | $59.51 | $59.51 | 1,915,715 |
| 2025-01-16 | $59.25 | $59.46 | $59.05 | $59.25 | $59.25 | 2,720,288 |
| 2025-01-15 | $59.19 | $59.19 | $58.73 | $58.94 | $58.94 | 2,092,182 |
| 2025-01-14 | $58.09 | $58.36 | $57.96 | $58.30 | $58.30 | 2,032,679 |
| 2025-01-13 | $57.55 | $58.04 | $57.55 | $58.04 | $58.04 | 507,002 |
| 2025-01-10 | $58.84 | $58.97 | $58.05 | $58.21 | $58.21 | 1,895,943 |
| 2025-01-08 | $58.85 | $59.16 | $58.66 | $59.07 | $59.07 | 315,557 |
| 2025-01-07 | $59.76 | $59.77 | $59.15 | $59.32 | $59.32 | 344,582 |
| 2025-01-06 | $59.05 | $59.51 | $58.99 | $59.19 | $59.19 | 280,406 |
| 2025-01-03 | $58.44 | $58.56 | $58.18 | $58.46 | $58.46 | 231,896 |
| 2025-01-02 | $58.51 | $58.66 | $58.10 | $58.27 | $58.27 | 343,428 |
| 2024-12-31 | $58.75 | $58.75 | $58.29 | $58.51 | $58.51 | 2,805,819 |
| 2024-12-30 | $58.62 | $58.62 | $58.17 | $58.46 | $58.46 | 631,831 |
| 2024-12-27 | $58.82 | $59.01 | $58.65 | $58.77 | $58.77 | 497,640 |
| 2024-12-26 | $58.99 | $59.13 | $58.67 | $59.13 | $59.13 | 617,875 |
| 2024-12-24 | $58.50 | $58.90 | $58.37 | $58.90 | $58.90 | 133,803 |
| 2024-12-23 | $59.86 | $60.37 | $59.67 | $60.24 | $58.48 | 857,269 |
| 2024-12-20 | $59.35 | $60.30 | $59.24 | $59.83 | $58.08 | 262,515 |
| 2024-12-19 | $60.69 | $60.69 | $60.08 | $60.14 | $58.38 | 396,435 |
| 2024-12-18 | $61.77 | $61.93 | $60.24 | $60.27 | $58.51 | 990,162 |
| 2024-12-17 | $61.92 | $62.09 | $61.79 | $61.84 | $60.03 | 995,732 |
| 2024-12-16 | $62.06 | $62.18 | $61.91 | $62.13 | $60.32 | 122,008 |
| 2024-12-13 | $62.44 | $62.44 | $62.01 | $62.07 | $60.26 | 251,253 |
| 2024-12-12 | $62.59 | $62.85 | $62.39 | $62.41 | $60.59 | 224,743 |
| 2024-12-11 | $62.88 | $62.97 | $62.69 | $62.90 | $61.06 | 302,292 |
| 2024-12-10 | $63.19 | $63.19 | $62.56 | $62.60 | $60.77 | 122,943 |
| 2024-12-09 | $63.65 | $63.65 | $63.07 | $63.14 | $61.30 | 68,325 |
| 2024-12-06 | $63.30 | $63.30 | $62.91 | $63.00 | $61.16 | 120,413 |
| 2024-12-05 | $63.09 | $63.25 | $62.99 | $63.14 | $61.30 | 88,542 |
| 2024-12-04 | $62.86 | $62.93 | $62.66 | $62.77 | $60.94 | 108,252 |
| 2024-12-03 | $62.80 | $62.96 | $62.57 | $62.71 | $60.88 | 141,276 |
| 2024-12-02 | $62.28 | $62.49 | $61.87 | $62.41 | $60.59 | 95,817 |
| 2024-11-29 | $61.58 | $62.24 | $61.58 | $62.24 | $60.42 | 1,696,125 |
| 2024-11-27 | $61.21 | $61.36 | $61.08 | $61.29 | $59.50 | 251,510 |
| 2024-11-26 | $61.24 | $61.24 | $60.74 | $60.95 | $59.17 | 173,324 |
| 2024-11-25 | $61.46 | $61.76 | $61.16 | $61.30 | $59.51 | 190,069 |
| 2024-11-22 | $60.68 | $61.13 | $60.68 | $61.00 | $59.22 | 136,377 |
| 2024-11-21 | $60.67 | $60.93 | $60.53 | $60.87 | $59.09 | 153,345 |
| 2024-11-20 | $60.58 | $60.70 | $60.32 | $60.68 | $58.91 | 264,605 |
| 2024-11-19 | $60.58 | $61.03 | $60.50 | $60.93 | $59.15 | 533,465 |
| 2024-11-18 | $60.75 | $61.27 | $60.75 | $61.14 | $61.14 | 266,516 |
| 2024-11-15 | $60.90 | $60.94 | $60.61 | $60.81 | $60.81 | 274,088 |
| 2024-11-14 | $61.45 | $61.57 | $61.08 | $61.17 | $61.17 | 183,562 |
| 2024-11-13 | $61.07 | $61.07 | $60.61 | $60.94 | $60.94 | 114,038 |
| 2024-11-12 | $61.91 | $61.91 | $61.00 | $61.29 | $61.29 | 191,379 |
| 2024-11-11 | $62.59 | $62.67 | $62.41 | $62.54 | $62.54 | 215,764 |
| 2024-11-08 | $62.60 | $62.60 | $62.00 | $62.39 | $62.39 | 278,831 |
| 2024-11-07 | $63.17 | $63.34 | $62.89 | $63.34 | $63.34 | 409,427 |
| 2024-11-06 | $62.33 | $62.40 | $61.86 | $62.29 | $62.29 | 109,564 |
| 2024-11-05 | $62.86 | $63.36 | $62.85 | $63.34 | $63.34 | 219,573 |
| 2024-11-04 | $62.87 | $63.10 | $62.59 | $62.61 | $62.61 | 148,506 |
| 2024-11-01 | $62.81 | $62.96 | $62.57 | $62.59 | $62.59 | 123,354 |
| 2024-10-31 | $62.68 | $62.68 | $61.88 | $62.40 | $62.40 | 1,820,137 |
| 2024-10-30 | $62.78 | $63.17 | $62.73 | $62.95 | $62.95 | 75,014 |
| 2024-10-29 | $63.38 | $63.48 | $63.21 | $63.37 | $63.37 | 113,835 |
| 2024-10-28 | $63.33 | $63.72 | $63.32 | $63.67 | $63.67 | 89,634 |
| 2024-10-25 | $63.52 | $63.55 | $63.03 | $63.07 | $63.07 | 93,269 |
| 2024-10-24 | $63.52 | $63.56 | $63.13 | $63.44 | $63.44 | 81,792 |
| 2024-10-23 | $63.10 | $63.26 | $62.79 | $63.07 | $63.07 | 136,817 |
| 2024-10-22 | $63.58 | $63.77 | $63.54 | $63.73 | $63.73 | 124,022 |
| 2024-10-21 | $64.41 | $64.46 | $63.93 | $64.01 | $64.01 | 157,068 |
| 2024-10-18 | $64.78 | $64.85 | $64.54 | $64.85 | $64.85 | 126,356 |
| 2024-10-17 | $64.59 | $64.59 | $64.30 | $64.39 | $64.39 | 70,419 |
| 2024-10-16 | $64.28 | $64.40 | $64.21 | $64.33 | $64.33 | 83,735 |
| 2024-10-15 | $65.02 | $65.02 | $64.12 | $64.23 | $64.23 | 148,911 |
| 2024-10-14 | $64.95 | $65.34 | $64.91 | $65.27 | $65.27 | 74,408 |
| 2024-10-11 | $64.73 | $65.16 | $64.73 | $65.08 | $65.08 | 698,597 |
| 2024-10-10 | $64.86 | $64.86 | $64.49 | $64.76 | $64.76 | 156,015 |
| 2024-10-09 | $64.44 | $64.93 | $64.44 | $64.86 | $64.86 | 119,529 |
| 2024-10-08 | $64.89 | $64.89 | $64.60 | $64.74 | $64.74 | 87,490 |
| 2024-10-07 | $65.15 | $65.18 | $64.71 | $64.93 | $64.93 | 89,972 |
| 2024-10-04 | $64.88 | $65.25 | $64.86 | $65.23 | $65.23 | 71,862 |
| 2024-10-03 | $64.89 | $64.94 | $64.65 | $64.85 | $64.85 | 122,291 |
| 2024-10-02 | $65.37 | $65.61 | $65.24 | $65.45 | $65.45 | 253,828 |
| 2024-10-01 | $66.28 | $66.28 | $65.19 | $65.60 | $65.60 | 129,760 |
| 2024-09-30 | $66.35 | $66.35 | $65.66 | $66.03 | $66.03 | 577,568 |
| 2024-09-27 | $66.66 | $66.88 | $66.22 | $66.31 | $66.31 | 221,824 |
| 2024-09-26 | $66.58 | $67.10 | $66.38 | $66.85 | $66.85 | 231,785 |
| 2024-09-25 | $65.81 | $65.81 | $65.26 | $65.28 | $65.28 | 225,558 |
| 2024-09-24 | $65.65 | $65.80 | $65.53 | $65.77 | $65.77 | 3,212,298 |
| 2024-09-23 | $65.31 | $65.70 | $65.07 | $65.50 | $65.50 | 304,837 |
| 2024-09-20 | $65.54 | $65.54 | $64.92 | $64.92 | $64.92 | 207,543 |
| 2024-09-19 | $65.74 | $66.02 | $65.38 | $65.91 | $65.91 | 176,138 |
| 2024-09-18 | $64.83 | $65.37 | $64.47 | $64.59 | $64.59 | 342,186 |
| 2024-09-17 | $65.08 | $65.14 | $64.59 | $64.77 | $64.77 | 479,127 |
| 2024-09-16 | $64.89 | $65.16 | $64.78 | $65.12 | $65.12 | 137,130 |
| 2024-09-13 | $64.54 | $64.92 | $64.52 | $64.69 | $64.69 | 194,311 |
| 2024-09-12 | $63.97 | $64.62 | $63.86 | $64.62 | $64.62 | 184,817 |
| 2024-09-11 | $63.72 | $64.06 | $62.99 | $64.02 | $64.02 | 159,425 |
| 2024-09-10 | $63.67 | $63.67 | $63.08 | $63.61 | $63.61 | 148,723 |
| 2024-09-09 | $63.75 | $64.15 | $63.74 | $63.94 | $63.94 | 87,507 |
| 2024-09-06 | $64.31 | $64.41 | $63.11 | $63.18 | $63.18 | 167,559 |
| 2024-09-05 | $64.50 | $64.62 | $64.22 | $64.51 | $64.51 | 187,130 |
| 2024-09-04 | $64.34 | $64.71 | $64.33 | $64.47 | $64.47 | 150,912 |
| 2024-09-03 | $65.56 | $65.58 | $64.68 | $64.82 | $64.82 | 67,203 |
| 2024-08-30 | $66.06 | $66.16 | $65.66 | $65.99 | $65.99 | 1,110,208 |
| 2024-08-29 | $65.97 | $66.25 | $65.83 | $65.90 | $65.90 | 85,163 |
| 2024-08-28 | $65.76 | $65.91 | $65.34 | $65.62 | $65.62 | 325,979 |
| 2024-08-27 | $65.68 | $65.92 | $65.63 | $65.89 | $65.89 | 93,709 |
| 2024-08-26 | $65.66 | $65.81 | $65.48 | $65.61 | $65.61 | 137,799 |
| 2024-08-23 | $65.19 | $65.93 | $65.16 | $65.91 | $65.91 | 80,693 |
| 2024-08-22 | $65.31 | $65.31 | $64.64 | $64.67 | $64.67 | 88,335 |
| 2024-08-21 | $64.91 | $65.23 | $64.80 | $65.16 | $65.16 | 82,590 |
| 2024-08-20 | $64.72 | $64.76 | $64.44 | $64.55 | $64.55 | 249,881 |
| 2024-08-19 | $64.48 | $64.85 | $64.39 | $64.80 | $64.80 | 77,016 |
| 2024-08-16 | $63.77 | $64.10 | $63.77 | $64.10 | $64.10 | 101,616 |
| 2024-08-15 | $63.40 | $63.89 | $63.40 | $63.79 | $63.79 | 396,806 |
| 2024-08-14 | $62.79 | $62.99 | $62.73 | $62.89 | $62.89 | 89,844 |
| 2024-08-13 | $62.18 | $62.88 | $62.18 | $62.88 | $62.88 | 75,180 |
| 2024-08-12 | $61.65 | $61.85 | $61.40 | $61.64 | $61.64 | 275,596 |
| 2024-08-09 | $61.27 | $61.76 | $61.19 | $61.76 | $61.76 | 124,718 |
| 2024-08-08 | $61.07 | $61.59 | $60.84 | $61.59 | $61.59 | 257,538 |
| 2024-08-07 | $61.33 | $61.47 | $60.37 | $60.38 | $60.38 | 720,051 |
| 2024-08-06 | $59.71 | $60.62 | $59.63 | $60.28 | $60.28 | 327,666 |
| 2024-08-05 | $59.24 | $60.57 | $58.76 | $60.25 | $60.25 | 100,374 |
| 2024-08-02 | $61.56 | $61.61 | $60.85 | $61.34 | $61.34 | 436,818 |
| 2024-08-01 | $63.31 | $63.42 | $62.08 | $62.41 | $62.41 | 289,548 |
| 2024-07-31 | $64.20 | $64.43 | $63.97 | $64.14 | $64.14 | 78,592 |
| 2024-07-30 | $63.40 | $63.47 | $63.03 | $63.25 | $63.25 | 598,324 |
| 2024-07-29 | $63.26 | $63.26 | $62.96 | $63.14 | $63.14 | 79,972 |
| 2024-07-26 | $63.08 | $63.56 | $63.04 | $63.47 | $63.47 | 104,738 |
| 2024-07-25 | $62.66 | $63.16 | $62.41 | $62.72 | $62.72 | 340,645 |
| 2024-07-24 | $63.71 | $63.74 | $63.08 | $63.10 | $63.10 | 65,721 |
| 2024-07-23 | $64.00 | $64.02 | $63.85 | $63.92 | $63.92 | 147,412 |
| 2024-07-22 | $64.12 | $64.32 | $63.99 | $64.32 | $64.32 | 165,142 |
| 2024-07-19 | $63.78 | $63.80 | $63.56 | $63.63 | $63.63 | 132,860 |
| 2024-07-18 | $64.72 | $64.75 | $63.78 | $63.87 | $63.87 | 200,501 |
| 2024-07-17 | $64.60 | $64.82 | $64.49 | $64.64 | $64.64 | 322,046 |
| 2024-07-16 | $64.59 | $65.01 | $64.39 | $64.97 | $64.97 | 113,258 |
| 2024-07-15 | $65.06 | $65.06 | $64.56 | $64.66 | $64.66 | 82,598 |
| 2024-07-12 | $64.96 | $65.39 | $64.96 | $65.23 | $65.23 | 82,663 |
| 2024-07-11 | $64.72 | $64.86 | $64.46 | $64.51 | $64.51 | 106,268 |
| 2024-07-10 | $63.91 | $64.39 | $63.91 | $64.38 | $64.38 | 95,861 |
| 2024-07-09 | $63.53 | $63.53 | $63.17 | $63.32 | $63.32 | 117,339 |
| 2024-07-08 | $64.01 | $64.05 | $63.61 | $63.68 | $63.68 | 78,674 |
| 2024-07-05 | $64.02 | $64.02 | $63.48 | $63.95 | $63.95 | 73,100 |
| 2024-07-03 | $63.20 | $63.54 | $63.13 | $63.50 | $63.50 | 80,077 |
| 2024-07-02 | $62.49 | $62.83 | $62.42 | $62.81 | $62.81 | 129,458 |
| 2024-07-01 | $62.99 | $63.08 | $62.49 | $62.66 | $62.66 | 96,076 |
| 2024-06-28 | $62.52 | $62.72 | $62.31 | $62.60 | $62.60 | 1,549,972 |
| 2024-06-27 | $62.66 | $62.68 | $62.36 | $62.56 | $62.56 | 114,014 |
| 2024-06-26 | $62.44 | $62.61 | $62.32 | $62.48 | $62.48 | 80,686 |
| 2024-06-25 | $62.81 | $63.01 | $62.67 | $62.92 | $62.92 | 74,464 |
| 2024-06-24 | $62.74 | $63.01 | $62.68 | $62.74 | $62.74 | 169,081 |
| 2024-06-21 | $62.49 | $62.49 | $62.07 | $62.29 | $62.29 | 151,610 |
| 2024-06-20 | $62.60 | $62.83 | $62.46 | $62.79 | $62.79 | 556,502 |
| 2024-06-18 | $62.43 | $62.73 | $62.40 | $62.73 | $62.73 | 658,003 |
| 2024-06-17 | $62.08 | $62.46 | $61.85 | $62.46 | $62.46 | 123,480 |
| 2024-06-14 | $62.11 | $62.23 | $61.73 | $62.20 | $62.20 | 183,049 |
| 2024-06-13 | $63.46 | $63.46 | $62.61 | $62.89 | $62.89 | 211,140 |
| 2024-06-12 | $64.21 | $64.46 | $63.78 | $63.86 | $63.86 | 236,433 |
| 2024-06-11 | $63.10 | $63.21 | $62.74 | $63.07 | $63.07 | 167,229 |
| 2024-06-10 | $63.47 | $63.91 | $63.35 | $63.87 | $63.87 | 87,481 |
| 2024-06-07 | $64.01 | $64.20 | $63.75 | $63.85 | $63.85 | 98,389 |
| 2024-06-06 | $64.40 | $64.56 | $64.34 | $64.55 | $64.55 | 114,071 |
| 2024-06-05 | $64.21 | $64.36 | $63.86 | $64.36 | $64.36 | 139,253 |
| 2024-06-04 | $63.89 | $63.90 | $63.56 | $63.87 | $63.87 | 288,580 |
| 2024-06-03 | $63.97 | $64.01 | $63.60 | $63.90 | $63.90 | 68,342 |
| 2024-05-31 | $63.65 | $63.78 | $63.34 | $63.71 | $63.71 | 682,161 |
| 2024-05-30 | $63.11 | $63.42 | $63.10 | $63.27 | $63.27 | 89,198 |
| 2024-05-29 | $63.00 | $63.00 | $62.70 | $62.71 | $62.71 | 361,667 |
| 2024-05-28 | $63.99 | $63.99 | $63.52 | $63.75 | $63.75 | 103,318 |
| 2024-05-24 | $63.59 | $63.86 | $63.53 | $63.76 | $63.76 | 122,932 |
| 2024-05-23 | $63.97 | $64.00 | $63.07 | $63.25 | $63.25 | 97,074 |
| 2024-05-22 | $63.65 | $63.73 | $63.34 | $63.52 | $63.52 | 163,277 |
| 2024-05-21 | $64.05 | $64.17 | $63.98 | $64.17 | $64.17 | 117,192 |
| 2024-05-20 | $64.24 | $64.46 | $64.24 | $64.33 | $64.33 | 73,316 |
| 2024-05-17 | $64.02 | $64.26 | $63.91 | $64.26 | $64.26 | 1,089,957 |
| 2024-05-16 | $64.24 | $64.24 | $63.96 | $63.99 | $63.99 | 304,347 |
| 2024-05-15 | $64.01 | $64.30 | $63.81 | $64.26 | $64.26 | 172,477 |
| 2024-05-14 | $63.43 | $63.60 | $63.31 | $63.60 | $63.60 | 121,234 |
| 2024-05-13 | $63.29 | $63.36 | $63.10 | $63.19 | $63.19 | 90,815 |
| 2024-05-10 | $63.33 | $63.35 | $63.10 | $63.20 | $63.20 | 87,824 |
| 2024-05-09 | $62.64 | $63.09 | $62.64 | $63.09 | $63.09 | 53,964 |
| 2024-05-08 | $62.35 | $62.62 | $62.35 | $62.56 | $62.56 | 302,588 |
| 2024-05-07 | $62.77 | $62.78 | $62.52 | $62.65 | $62.65 | 66,632 |
| 2024-05-06 | $62.36 | $62.50 | $62.28 | $62.45 | $62.45 | 70,438 |
| 2024-05-03 | $62.08 | $62.09 | $61.71 | $62.03 | $62.03 | 67,936 |
| 2024-05-02 | $61.41 | $61.60 | $61.11 | $61.52 | $61.52 | 74,533 |
| 2024-05-01 | $60.98 | $61.44 | $60.62 | $60.76 | $60.76 | 231,338 |
| 2024-04-30 | $61.51 | $61.61 | $60.85 | $60.85 | $60.85 | 702,116 |
| 2024-04-29 | $61.68 | $61.81 | $61.54 | $61.79 | $61.79 | 127,324 |
| 2024-04-26 | $61.26 | $61.59 | $61.24 | $61.51 | $61.51 | 91,151 |
| 2024-04-25 | $60.43 | $61.08 | $60.33 | $61.05 | $61.05 | 88,663 |
| 2024-04-24 | $61.49 | $61.49 | $61.03 | $61.30 | $61.30 | 1,107,545 |
| 2024-04-23 | $60.92 | $61.47 | $60.83 | $61.47 | $61.47 | 89,210 |
| 2024-04-22 | $60.29 | $60.81 | $60.22 | $60.68 | $60.68 | 118,793 |
| 2024-04-19 | $60.03 | $60.14 | $59.75 | $59.87 | $59.87 | 1,382,372 |
| 2024-04-18 | $60.17 | $60.33 | $59.83 | $59.90 | $59.90 | 760,716 |
| 2024-04-17 | $60.46 | $60.46 | $59.88 | $60.16 | $60.16 | 194,742 |
| 2024-04-16 | $60.19 | $60.26 | $59.87 | $60.07 | $60.07 | 94,193 |
| 2024-04-15 | $61.43 | $61.49 | $60.48 | $60.61 | $60.61 | 316,682 |
| 2024-04-12 | $61.17 | $61.36 | $60.63 | $60.68 | $60.68 | 143,105 |
| 2024-04-11 | $61.69 | $61.73 | $60.94 | $61.63 | $61.63 | 110,886 |
| 2024-04-10 | $61.38 | $61.69 | $61.20 | $61.45 | $61.45 | 175,858 |
| 2024-04-09 | $62.52 | $62.55 | $62.00 | $62.18 | $62.18 | 230,388 |
| 2024-04-08 | $62.25 | $62.32 | $62.15 | $62.21 | $62.21 | 65,448 |
| 2024-04-05 | $61.66 | $61.98 | $61.56 | $61.84 | $61.84 | 95,966 |
| 2024-04-04 | $62.71 | $62.72 | $61.65 | $61.74 | $61.74 | 231,701 |
| 2024-04-03 | $61.89 | $62.38 | $61.84 | $62.25 | $62.25 | 160,970 |
| 2024-04-02 | $61.90 | $61.95 | $61.73 | $61.94 | $61.94 | 222,437 |
| 2024-04-01 | $62.61 | $62.64 | $62.23 | $62.38 | $62.38 | 160,438 |
| 2024-03-28 | $62.68 | $62.82 | $62.61 | $62.62 | $62.62 | 1,649,870 |
| 2024-03-27 | $62.60 | $62.92 | $62.60 | $62.88 | $62.88 | 134,534 |
| 2024-03-26 | $62.70 | $62.70 | $62.42 | $62.49 | $62.49 | 81,454 |
| 2024-03-25 | $62.34 | $62.51 | $62.09 | $62.36 | $62.36 | 148,625 |
| 2024-03-22 | $62.65 | $62.65 | $62.39 | $62.47 | $62.47 | 113,952 |
| 2024-03-21 | $62.70 | $62.81 | $62.60 | $62.66 | $62.66 | 224,250 |
| 2024-03-20 | $62.09 | $62.76 | $61.97 | $62.68 | $62.68 | 134,083 |
| 2024-03-19 | $62.00 | $62.22 | $61.86 | $62.10 | $62.10 | 71,825 |
| 2024-03-18 | $62.17 | $62.17 | $61.93 | $62.00 | $62.00 | 287,110 |
| 2024-03-15 | $62.07 | $62.12 | $61.77 | $61.94 | $61.94 | 133,555 |
| 2024-03-14 | $62.36 | $62.36 | $61.68 | $61.89 | $61.89 | 113,196 |
| 2024-03-13 | $62.26 | $62.47 | $62.26 | $62.36 | $62.36 | 93,303 |
| 2024-03-12 | $61.87 | $62.29 | $61.71 | $62.29 | $62.29 | 216,299 |
| 2024-03-11 | $61.83 | $61.83 | $61.55 | $61.74 | $61.74 | 352,933 |
| 2024-03-08 | $62.63 | $62.70 | $62.13 | $62.22 | $62.22 | 106,525 |
| 2024-03-07 | $62.22 | $62.50 | $62.18 | $62.42 | $62.42 | 128,459 |
| 2024-03-06 | $61.71 | $61.93 | $61.59 | $61.70 | $61.70 | 410,592 |
| 2024-03-05 | $61.14 | $61.34 | $60.85 | $61.03 | $61.03 | 109,446 |
| 2024-03-04 | $61.03 | $61.21 | $60.97 | $61.08 | $61.08 | 629,310 |
| 2024-03-01 | $60.84 | $61.16 | $60.62 | $61.15 | $61.15 | 60,922 |
| 2024-02-29 | $60.74 | $60.75 | $60.25 | $60.50 | $60.50 | 347,780 |
| 2024-02-28 | $60.39 | $60.50 | $60.31 | $60.40 | $60.40 | 61,043 |
| 2024-02-27 | $60.58 | $60.80 | $60.58 | $60.75 | $60.75 | 66,637 |
| 2024-02-26 | $60.84 | $60.84 | $60.51 | $60.63 | $60.63 | 336,570 |
| 2024-02-23 | $60.83 | $60.94 | $60.71 | $60.76 | $60.76 | 79,489 |
| 2024-02-22 | $60.52 | $60.70 | $60.36 | $60.69 | $60.69 | 71,930 |
| 2024-02-21 | $59.83 | $60.02 | $59.76 | $60.02 | $60.02 | 202,960 |
| 2024-02-20 | $60.11 | $60.11 | $59.78 | $59.95 | $59.95 | 228,834 |
| 2024-02-16 | $59.52 | $59.88 | $59.38 | $59.62 | $59.62 | 198,928 |
| 2024-02-15 | $59.03 | $59.50 | $59.01 | $59.50 | $59.50 | 264,339 |
| 2024-02-14 | $58.41 | $58.77 | $58.39 | $58.76 | $58.76 | 240,950 |
| 2024-02-13 | $58.39 | $58.39 | $57.85 | $58.09 | $58.09 | 153,409 |
| 2024-02-12 | $58.80 | $59.09 | $58.80 | $58.91 | $58.91 | 78,750 |
| 2024-02-09 | $58.69 | $58.88 | $58.47 | $58.87 | $58.87 | 80,828 |
| 2024-02-08 | $58.62 | $58.63 | $58.41 | $58.62 | $58.62 | 102,208 |
| 2024-02-07 | $58.70 | $58.72 | $58.51 | $58.62 | $58.62 | 129,208 |
| 2024-02-06 | $58.27 | $58.65 | $58.26 | $58.65 | $58.65 | 81,551 |
| 2024-02-05 | $58.27 | $58.41 | $57.99 | $58.22 | $58.22 | 5,447,853 |
| 2024-02-02 | $58.55 | $58.58 | $58.29 | $58.56 | $58.56 | 141,645 |
| 2024-02-01 | $58.60 | $59.01 | $58.41 | $59.01 | $59.01 | 170,418 |
| 2024-01-31 | $58.97 | $59.16 | $58.33 | $58.35 | $58.35 | 6,049,757 |
| 2024-01-30 | $58.71 | $58.80 | $58.54 | $58.76 | $58.76 | 157,559 |
| 2024-01-29 | $58.48 | $58.80 | $58.35 | $58.80 | $58.80 | 57,677 |
| 2024-01-26 | $58.53 | $58.58 | $58.38 | $58.50 | $58.50 | 370,506 |
| 2024-01-25 | $58.30 | $58.30 | $57.86 | $58.24 | $58.24 | 109,024 |
| 2024-01-24 | $58.37 | $58.39 | $58.01 | $58.08 | $58.08 | 189,325 |
| 2024-01-23 | $57.51 | $57.68 | $57.37 | $57.68 | $57.68 | 386,069 |
| 2024-01-22 | $57.77 | $57.93 | $57.68 | $57.79 | $57.79 | 88,659 |
| 2024-01-19 | $57.31 | $57.58 | $57.07 | $57.57 | $57.57 | 242,243 |
| 2024-01-18 | $57.06 | $57.37 | $56.97 | $57.36 | $57.36 | 124,227 |
| 2024-01-17 | $56.68 | $56.82 | $56.46 | $56.80 | $56.80 | 155,713 |
| 2024-01-16 | $57.63 | $57.63 | $57.20 | $57.33 | $57.33 | 142,462 |
| 2024-01-12 | $58.42 | $58.53 | $58.16 | $58.26 | $58.26 | 77,171 |
| 2024-01-11 | $58.22 | $58.27 | $57.50 | $58.04 | $58.04 | 85,131 |
| 2024-01-10 | $58.05 | $58.19 | $57.84 | $58.03 | $58.03 | 101,823 |
| 2024-01-09 | $57.72 | $57.73 | $57.56 | $57.63 | $57.63 | 118,186 |
| 2024-01-08 | $57.74 | $58.16 | $57.65 | $58.10 | $58.10 | 283,476 |
| 2024-01-05 | $57.56 | $58.10 | $57.21 | $57.53 | $57.53 | 3,062,627 |
| 2024-01-04 | $57.48 | $57.91 | $57.47 | $57.66 | $57.66 | 80,440 |
| 2024-01-03 | $57.35 | $57.60 | $57.13 | $57.49 | $57.49 | 96,716 |
| 2024-01-02 | $57.86 | $58.09 | $57.78 | $57.84 | $57.84 | 83,110 |
| 2023-12-29 | $58.59 | $58.69 | $58.39 | $58.44 | $58.44 | 625,268 |
| 2023-12-28 | $59.21 | $59.21 | $58.39 | $58.47 | $58.47 | 239,174 |
| 2023-12-27 | $58.27 | $58.63 | $58.27 | $58.58 | $58.58 | 52,388 |
| 2023-12-26 | $58.11 | $58.39 | $58.07 | $58.27 | $58.27 | 300,811 |
| 2023-12-22 | $58.24 | $58.24 | $57.91 | $58.09 | $58.09 | 336,901 |
| 2023-12-21 | $57.82 | $58.13 | $57.56 | $57.96 | $57.96 | 94,588 |
| 2023-12-20 | $57.77 | $57.79 | $57.04 | $57.05 | $57.05 | 974,199 |
| 2023-12-19 | $57.61 | $57.64 | $57.47 | $57.59 | $57.59 | 60,512 |
| 2023-12-18 | $58.92 | $58.93 | $58.60 | $58.81 | $57.22 | 62,070 |
| 2023-12-15 | $59.03 | $59.05 | $58.59 | $58.64 | $57.06 | 107,045 |
| 2023-12-14 | $59.15 | $59.48 | $59.01 | $59.25 | $57.65 | 310,956 |
| 2023-12-13 | $58.23 | $58.97 | $57.86 | $58.96 | $57.37 | 87,628 |
| 2023-12-12 | $57.99 | $58.15 | $57.78 | $58.13 | $56.56 | 78,175 |
| 2023-12-11 | $57.74 | $58.03 | $57.74 | $57.97 | $56.40 | 1,384,115 |
| 2023-12-08 | $57.56 | $57.99 | $57.56 | $57.88 | $56.32 | 74,430 |
| 2023-12-07 | $57.54 | $57.81 | $57.31 | $57.63 | $56.07 | 1,550,026 |
| 2023-12-06 | $57.73 | $57.90 | $57.37 | $57.39 | $55.84 | 1,672,161 |
| 2023-12-05 | $57.28 | $57.36 | $57.10 | $57.17 | $55.63 | 1,558,575 |
| 2023-12-04 | $57.29 | $57.47 | $57.17 | $57.34 | $55.79 | 84,187 |
| 2023-12-01 | $57.30 | $57.87 | $57.20 | $57.85 | $57.85 | 234,587 |
| 2023-11-30 | $57.31 | $57.35 | $57.11 | $57.24 | $57.24 | 1,800,989 |
| 2023-11-29 | $57.26 | $57.45 | $57.12 | $57.30 | $57.30 | 69,541 |
| 2023-11-28 | $56.97 | $57.28 | $56.90 | $57.17 | $57.17 | 101,256 |
| 2023-11-27 | $57.14 | $57.18 | $56.99 | $57.12 | $57.12 | 539,709 |
| 2023-11-24 | $57.12 | $57.33 | $57.10 | $57.32 | $57.32 | 18,125 |
| 2023-11-22 | $56.88 | $56.91 | $56.63 | $56.81 | $56.81 | 319,454 |
| 2023-11-21 | $57.00 | $57.02 | $56.69 | $56.82 | $56.82 | 62,407 |
| 2023-11-20 | $56.73 | $57.07 | $56.70 | $57.01 | $57.01 | 105,966 |
| 2023-11-17 | $56.61 | $56.85 | $56.46 | $56.84 | $56.84 | 77,294 |
| 2023-11-16 | $56.05 | $56.24 | $55.92 | $56.07 | $56.07 | 139,085 |
| 2023-11-15 | $56.18 | $56.32 | $56.04 | $56.09 | $56.09 | 59,743 |
| 2023-11-14 | $55.63 | $56.23 | $55.63 | $56.18 | $56.18 | 44,088 |
| 2023-11-13 | $54.54 | $54.92 | $54.40 | $54.82 | $54.82 | 41,278 |
| 2023-11-10 | $54.35 | $55.02 | $54.03 | $55.02 | $55.02 | 61,949 |
| 2023-11-09 | $54.98 | $55.00 | $54.40 | $54.63 | $54.63 | 140,191 |
| 2023-11-08 | $54.49 | $54.55 | $54.23 | $54.36 | $54.36 | 401,465 |
| 2023-11-07 | $54.32 | $54.50 | $54.23 | $54.44 | $54.44 | 110,917 |
| 2023-11-06 | $55.13 | $55.13 | $54.70 | $54.82 | $54.82 | 99,571 |
| 2023-11-03 | $55.05 | $55.20 | $54.91 | $55.04 | $55.04 | 739,118 |
| 2023-11-02 | $54.40 | $54.60 | $54.23 | $54.60 | $54.60 | 64,012 |
| 2023-11-01 | $53.21 | $53.57 | $53.09 | $53.57 | $53.57 | 499,281 |
| 2023-10-31 | $53.01 | $53.03 | $52.76 | $53.01 | $53.01 | 266,083 |
| 2023-10-30 | $52.86 | $52.91 | $52.58 | $52.85 | $52.85 | 33,175 |
| 2023-10-27 | $52.75 | $52.75 | $52.10 | $52.16 | $52.16 | 63,050 |
| 2023-10-26 | $52.66 | $52.71 | $52.23 | $52.36 | $52.36 | 70,996 |
| 2023-10-25 | $53.05 | $53.14 | $52.72 | $52.83 | $52.83 | 136,040 |
| 2023-10-24 | $52.95 | $53.18 | $52.87 | $53.10 | $53.10 | 62,098 |
| 2023-10-23 | $52.72 | $53.15 | $52.54 | $52.85 | $52.85 | 133,953 |
| 2023-10-20 | $53.10 | $53.25 | $52.78 | $52.78 | $52.78 | 43,833 |
| 2023-10-19 | $53.60 | $53.82 | $53.22 | $53.30 | $53.30 | 147,332 |
| 2023-10-18 | $54.22 | $54.22 | $53.69 | $53.74 | $53.74 | 180,669 |
| 2023-10-17 | $54.21 | $54.85 | $54.18 | $54.59 | $54.59 | 143,712 |
| 2023-10-16 | $54.31 | $54.65 | $54.26 | $54.60 | $54.60 | 38,932 |
| 2023-10-13 | $54.70 | $54.73 | $54.12 | $54.25 | $54.25 | 254,314 |
| 2023-10-12 | $55.27 | $55.27 | $54.54 | $54.73 | $54.73 | 103,900 |
| 2023-10-11 | $55.25 | $55.28 | $54.86 | $55.18 | $55.18 | 68,510 |
| 2023-10-10 | $54.74 | $55.08 | $54.70 | $54.82 | $54.82 | 71,926 |
| 2023-10-09 | $53.72 | $54.20 | $53.67 | $54.00 | $54.00 | 27,072 |
| 2023-10-06 | $53.52 | $54.36 | $53.42 | $54.21 | $54.21 | 65,206 |
| 2023-10-05 | $53.47 | $53.67 | $53.30 | $53.59 | $53.59 | 71,892 |
| 2023-10-04 | $53.27 | $53.27 | $52.80 | $53.13 | $53.13 | 76,825 |
| 2023-10-03 | $53.26 | $53.34 | $52.88 | $53.01 | $53.01 | 55,579 |
| 2023-10-02 | $54.11 | $54.11 | $53.45 | $53.59 | $53.59 | 213,923 |
| 2023-09-29 | $55.12 | $55.12 | $54.26 | $54.37 | $54.37 | 469,177 |
| 2023-09-28 | $54.21 | $54.74 | $54.18 | $54.56 | $54.56 | 172,528 |
| 2023-09-27 | $54.52 | $54.52 | $53.84 | $54.17 | $54.17 | 40,685 |
| 2023-09-26 | $54.67 | $54.72 | $54.31 | $54.37 | $54.37 | 46,303 |
| 2023-09-25 | $54.87 | $55.05 | $54.76 | $55.00 | $55.00 | 72,956 |
| 2023-09-22 | $55.55 | $55.67 | $55.21 | $55.26 | $55.26 | 30,547 |
| 2023-09-21 | $55.61 | $55.65 | $55.20 | $55.25 | $55.25 | 92,594 |
| 2023-09-20 | $56.51 | $56.74 | $56.07 | $56.07 | $56.07 | 90,065 |
| 2023-09-19 | $56.20 | $56.30 | $56.06 | $56.17 | $56.17 | 41,999 |
| 2023-09-18 | $56.10 | $56.24 | $56.01 | $56.21 | $56.21 | 95,194 |
| 2023-09-15 | $56.75 | $56.78 | $56.47 | $56.50 | $56.50 | 87,446 |
| 2023-09-14 | $56.34 | $56.61 | $56.25 | $56.54 | $56.54 | 31,542 |
| 2023-09-13 | $55.88 | $56.01 | $55.70 | $55.88 | $55.88 | 64,227 |
| 2023-09-12 | $56.01 | $56.22 | $56.01 | $56.03 | $56.03 | 27,314 |
| 2023-09-11 | $56.12 | $56.29 | $56.01 | $56.19 | $56.19 | 53,751 |
| 2023-09-08 | $55.63 | $55.83 | $55.63 | $55.72 | $55.72 | 19,593 |
| 2023-09-07 | $55.79 | $55.87 | $55.64 | $55.80 | $55.80 | 56,436 |
| 2023-09-06 | $56.04 | $56.08 | $55.78 | $55.98 | $55.98 | 60,926 |
| 2023-09-05 | $56.30 | $56.30 | $56.02 | $56.03 | $56.03 | 60,215 |
| 2023-09-01 | $57.03 | $57.03 | $56.35 | $56.48 | $56.48 | 31,653 |
| 2023-08-31 | $56.84 | $56.84 | $56.38 | $56.50 | $56.50 | 22,846 |
| 2023-08-30 | $56.84 | $56.99 | $56.66 | $56.68 | $56.68 | 90,418 |
| 2023-08-29 | $56.03 | $56.83 | $56.03 | $56.78 | $56.78 | 30,241 |
| 2023-08-28 | $55.81 | $56.14 | $55.81 | $56.14 | $56.14 | 34,445 |
| 2023-08-25 | $55.43 | $55.52 | $54.94 | $55.41 | $55.41 | 54,521 |
| 2023-08-24 | $55.61 | $55.71 | $55.00 | $55.06 | $55.06 | 2,235,430 |
| 2023-08-23 | $55.53 | $56.00 | $55.53 | $55.85 | $55.85 | 24,418 |
| 2023-08-22 | $55.69 | $55.69 | $55.26 | $55.34 | $55.34 | 35,285 |
| 2023-08-21 | $55.37 | $55.46 | $55.10 | $55.34 | $55.34 | 37,747 |
| 2023-08-18 | $54.87 | $55.29 | $54.85 | $55.18 | $55.18 | 27,923 |
| 2023-08-17 | $55.78 | $55.78 | $55.11 | $55.14 | $55.14 | 34,207 |
| 2023-08-16 | $55.85 | $55.98 | $55.53 | $55.54 | $55.54 | 32,978 |
| 2023-08-15 | $56.43 | $56.43 | $55.86 | $55.93 | $55.93 | 618,036 |
| 2023-08-14 | $56.44 | $56.72 | $56.13 | $56.69 | $56.69 | 194,586 |
| 2023-08-11 | $56.96 | $57.11 | $56.74 | $56.97 | $56.97 | 40,561 |
| 2023-08-10 | $57.68 | $57.98 | $57.24 | $57.30 | $57.30 | 33,346 |
| 2023-08-09 | $57.20 | $57.28 | $56.99 | $57.07 | $57.07 | 33,315 |
| 2023-08-08 | $56.75 | $57.17 | $56.65 | $57.05 | $57.05 | 110,887 |
| 2023-08-07 | $57.33 | $57.40 | $57.17 | $57.35 | $57.35 | 264,816 |
| 2023-08-04 | $57.05 | $57.41 | $56.83 | $56.84 | $56.84 | 27,974 |
| 2023-08-03 | $56.43 | $56.82 | $56.17 | $56.60 | $56.60 | 162,972 |
| 2023-08-02 | $57.29 | $57.30 | $56.83 | $56.91 | $56.91 | 48,900 |
| 2023-08-01 | $58.07 | $58.21 | $57.83 | $58.04 | $58.04 | 21,595 |
| 2023-07-31 | $58.71 | $58.85 | $58.58 | $58.64 | $58.64 | 335,012 |
| 2023-07-28 | $58.57 | $58.80 | $58.52 | $58.66 | $58.66 | 22,745 |
| 2023-07-27 | $58.57 | $58.67 | $58.07 | $58.08 | $58.08 | 60,253 |
| 2023-07-26 | $57.80 | $58.35 | $57.80 | $58.20 | $58.20 | 26,382 |
| 2023-07-25 | $57.95 | $58.35 | $57.95 | $58.17 | $58.17 | 608,464 |
| 2023-07-24 | $57.95 | $58.13 | $57.90 | $58.03 | $58.03 | 32,874 |
| 2023-07-21 | $58.07 | $58.22 | $58.01 | $58.17 | $58.17 | 28,069 |
| 2023-07-20 | $58.26 | $58.35 | $57.94 | $58.06 | $58.06 | 430,402 |
| 2023-07-19 | $58.63 | $58.63 | $58.31 | $58.32 | $58.32 | 4,855,381 |
| 2023-07-18 | $58.34 | $58.64 | $58.25 | $58.55 | $58.55 | 119,275 |
| 2023-07-17 | $58.05 | $58.29 | $57.97 | $58.23 | $58.23 | 30,228 |
| 2023-07-14 | $58.61 | $58.61 | $58.29 | $58.29 | $58.29 | 168,908 |
| 2023-07-13 | $58.42 | $58.74 | $58.41 | $58.59 | $58.59 | 358,829 |
| 2023-07-12 | $57.30 | $57.73 | $57.30 | $57.60 | $57.60 | 67,774 |
| 2023-07-11 | $56.29 | $56.61 | $56.22 | $56.56 | $56.56 | 61,069 |
| 2023-07-10 | $55.82 | $56.13 | $55.82 | $56.09 | $56.09 | 277,673 |
| 2023-07-07 | $55.63 | $56.17 | $55.56 | $55.87 | $55.87 | 140,624 |
| 2023-07-06 | $55.72 | $55.72 | $55.23 | $55.51 | $55.51 | 63,152 |
| 2023-07-05 | $56.72 | $56.82 | $56.46 | $56.49 | $56.49 | 98,972 |
| 2023-07-03 | $57.26 | $57.27 | $57.13 | $57.19 | $57.19 | 44,921 |
| 2023-06-30 | $57.25 | $57.38 | $57.13 | $57.13 | $57.13 | 396,520 |
| 2023-06-29 | $56.53 | $56.69 | $56.50 | $56.62 | $56.62 | 51,116 |
| 2023-06-28 | $56.66 | $56.77 | $56.52 | $56.69 | $56.69 | 155,883 |
| 2023-06-27 | $56.26 | $56.65 | $56.13 | $56.52 | $56.52 | 286,372 |
| 2023-06-26 | $56.12 | $56.21 | $56.01 | $56.06 | $56.06 | 81,764 |
| 2023-06-23 | $55.96 | $56.15 | $55.92 | $56.00 | $56.00 | 703,739 |
| 2023-06-22 | $56.78 | $56.94 | $56.75 | $56.88 | $56.88 | 111,892 |
| 2023-06-21 | $57.10 | $57.43 | $57.05 | $57.26 | $57.26 | 71,092 |
| 2023-06-20 | $57.30 | $57.30 | $56.98 | $57.08 | $57.08 | 116,895 |
| 2023-06-16 | $58.17 | $58.18 | $57.76 | $57.78 | $57.78 | 19,051 |
| 2023-06-15 | $57.35 | $57.98 | $57.33 | $57.87 | $57.87 | 32,794 |
| 2023-06-14 | $57.52 | $57.65 | $57.07 | $57.32 | $57.32 | 24,827 |
| 2023-06-13 | $57.03 | $57.23 | $56.99 | $57.08 | $57.08 | 29,827 |
| 2023-06-12 | $56.57 | $56.63 | $56.40 | $56.63 | $56.63 | 32,704 |
| 2023-06-09 | $56.41 | $56.41 | $56.24 | $56.35 | $56.35 | 56,581 |
| 2023-06-08 | $56.10 | $56.43 | $56.08 | $56.38 | $56.38 | 22,734 |
| 2023-06-07 | $56.20 | $56.30 | $55.79 | $55.82 | $55.82 | 75,359 |
| 2023-06-06 | $56.20 | $56.50 | $56.11 | $56.43 | $56.43 | 23,564 |
| 2023-06-05 | $56.15 | $56.20 | $55.89 | $55.94 | $55.94 | 38,974 |
| 2023-06-02 | $56.22 | $56.51 | $56.13 | $56.27 | $56.27 | 275,116 |
| 2023-06-01 | $55.02 | $55.65 | $55.02 | $55.64 | $55.64 | 190,744 |
| 2023-05-31 | $54.86 | $54.87 | $54.31 | $54.72 | $54.72 | 1,651,767 |
| 2023-05-30 | $55.64 | $55.64 | $55.06 | $55.26 | $55.26 | 33,163 |
| 2023-05-26 | $55.43 | $55.85 | $55.43 | $55.77 | $55.77 | 121,316 |
| 2023-05-25 | $55.30 | $55.30 | $55.01 | $55.26 | $55.26 | 31,781 |
| 2023-05-24 | $55.53 | $55.53 | $55.22 | $55.26 | $55.26 | 81,520 |
| 2023-05-23 | $56.45 | $56.48 | $56.07 | $56.07 | $56.07 | 206,163 |
| 2023-05-22 | $56.91 | $57.00 | $56.78 | $56.86 | $56.86 | 19,651 |
| 2023-05-19 | $56.85 | $56.91 | $56.75 | $56.84 | $56.84 | 29,030 |
| 2023-05-18 | $56.58 | $56.58 | $56.21 | $56.56 | $56.56 | 21,863 |
| 2023-05-17 | $56.39 | $56.56 | $56.14 | $56.49 | $56.49 | 206,238 |
| 2023-05-16 | $56.59 | $56.59 | $56.23 | $56.23 | $56.23 | 17,975 |
| 2023-05-15 | $56.59 | $56.80 | $56.51 | $56.79 | $56.79 | 31,585 |
| 2023-05-12 | $56.48 | $56.62 | $56.21 | $56.38 | $56.38 | 20,813 |
| 2023-05-11 | $56.14 | $56.43 | $56.03 | $56.41 | $56.41 | 111,333 |
| 2023-05-10 | $56.85 | $56.85 | $56.21 | $56.50 | $56.50 | 698,971 |
| 2023-05-09 | $56.78 | $56.83 | $56.43 | $56.75 | $56.75 | 1,410,932 |
| 2023-05-08 | $57.00 | $57.02 | $56.84 | $56.93 | $56.93 | 109,619 |
| 2023-05-05 | $56.41 | $56.99 | $56.38 | $56.88 | $56.88 | 26,657 |
| 2023-05-04 | $56.16 | $56.31 | $55.96 | $56.14 | $56.14 | 27,311 |
| 2023-05-03 | $56.10 | $56.69 | $56.10 | $56.31 | $56.31 | 36,488 |
| 2023-05-02 | $56.50 | $56.50 | $55.91 | $56.21 | $56.21 | 19,977 |
| 2023-05-01 | $57.06 | $57.06 | $56.82 | $56.87 | $56.87 | 25,857 |
| 2023-04-28 | $56.50 | $56.88 | $56.40 | $56.82 | $56.82 | 1,432,398 |
| 2023-04-27 | $56.53 | $56.89 | $56.44 | $56.88 | $56.88 | 12,984 |
| 2023-04-26 | $56.46 | $56.46 | $56.04 | $56.15 | $56.15 | 25,047 |
| 2023-04-25 | $56.73 | $56.73 | $56.14 | $56.15 | $56.15 | 38,788 |
| 2023-04-24 | $56.77 | $56.96 | $56.77 | $56.95 | $56.95 | 198,587 |
| 2023-04-21 | $56.61 | $56.83 | $56.49 | $56.79 | $56.79 | 89,724 |
| 2023-04-20 | $56.36 | $56.59 | $56.32 | $56.49 | $56.49 | 755,031 |
| 2023-04-19 | $56.40 | $56.52 | $56.36 | $56.47 | $56.47 | 294,186 |
| 2023-04-18 | $56.86 | $56.86 | $56.49 | $56.64 | $56.64 | 68,578 |
| 2023-04-17 | $56.25 | $56.34 | $56.06 | $56.34 | $56.34 | 30,896 |
| 2023-04-14 | $56.65 | $56.77 | $56.22 | $56.45 | $56.45 | 1,223,677 |
| 2023-04-13 | $56.43 | $56.76 | $56.43 | $56.69 | $56.69 | 86,900 |
| 2023-04-12 | $56.16 | $56.27 | $55.83 | $56.00 | $56.00 | 36,999 |
| 2023-04-11 | $55.52 | $55.68 | $55.50 | $55.60 | $55.60 | 36,505 |
| 2023-04-10 | $55.02 | $55.37 | $54.93 | $55.37 | $55.37 | 120,043 |
| 2023-04-06 | $55.17 | $55.50 | $55.12 | $55.32 | $55.32 | 123,781 |
| 2023-04-05 | $55.17 | $55.29 | $54.99 | $55.16 | $55.16 | 22,722 |
| 2023-04-04 | $55.41 | $55.61 | $55.34 | $55.43 | $55.43 | 19,611 |
| 2023-04-03 | $55.16 | $55.49 | $55.16 | $55.49 | $55.49 | 72,080 |
| 2023-03-31 | $55.01 | $55.18 | $54.98 | $55.07 | $55.07 | 3,246,259 |
| 2023-03-30 | $54.77 | $54.87 | $54.69 | $54.78 | $54.78 | 32,878 |
| 2023-03-29 | $54.29 | $54.29 | $54.01 | $54.14 | $54.14 | 54,471 |
| 2023-03-28 | $53.54 | $53.61 | $53.40 | $53.51 | $53.51 | 213,153 |
| 2023-03-27 | $53.35 | $53.47 | $53.16 | $53.44 | $53.44 | 35,608 |
| 2023-03-24 | $52.70 | $52.96 | $52.47 | $52.91 | $52.91 | 15,046 |
| 2023-03-23 | $53.61 | $53.82 | $52.93 | $53.14 | $53.14 | 29,766 |
| 2023-03-22 | $53.44 | $53.99 | $53.19 | $53.19 | $53.19 | 351,284 |
| 2023-03-21 | $53.41 | $53.41 | $53.00 | $53.32 | $53.32 | 1,115,909 |
| 2023-03-20 | $52.34 | $52.67 | $52.26 | $52.60 | $52.60 | 16,119 |
| 2023-03-17 | $51.72 | $52.00 | $51.62 | $51.79 | $51.79 | 38,518 |
| 2023-03-16 | $51.51 | $52.32 | $51.29 | $52.25 | $52.25 | 743,085 |
| 2023-03-15 | $51.34 | $51.62 | $50.95 | $51.52 | $51.52 | 328,473 |
| 2023-03-14 | $53.08 | $53.27 | $52.91 | $53.23 | $53.23 | 86,209 |
| 2023-03-13 | $52.52 | $53.00 | $52.40 | $52.65 | $52.65 | 390,417 |
| 2023-03-10 | $53.53 | $53.59 | $52.88 | $52.93 | $52.93 | 50,101 |
| 2023-03-09 | $53.97 | $54.13 | $53.43 | $53.53 | $53.53 | 18,595 |
| 2023-03-08 | $53.73 | $53.96 | $53.69 | $53.86 | $53.86 | 81,421 |
| 2023-03-07 | $54.43 | $54.45 | $53.54 | $53.60 | $53.60 | 19,231 |
| 2023-03-06 | $54.51 | $54.65 | $54.40 | $54.47 | $54.47 | 30,309 |
| 2023-03-03 | $54.13 | $54.68 | $54.01 | $54.58 | $54.58 | 20,421 |
| 2023-03-02 | $53.39 | $53.91 | $53.37 | $53.82 | $53.82 | 54,782 |
| 2023-03-01 | $53.84 | $53.84 | $53.49 | $53.75 | $53.75 | 1,321,423 |
| 2023-02-28 | $53.63 | $53.72 | $53.36 | $53.38 | $53.38 | 27,578 |
| 2023-02-27 | $53.73 | $53.88 | $53.68 | $53.74 | $53.74 | 12,424 |
| 2023-02-24 | $53.18 | $53.18 | $52.90 | $53.14 | $53.14 | 40,713 |
| 2023-02-23 | $54.09 | $54.09 | $53.56 | $54.02 | $54.02 | 77,738 |
| 2023-02-22 | $53.82 | $54.13 | $53.69 | $53.75 | $53.75 | 432,290 |
| 2023-02-21 | $54.08 | $54.36 | $54.03 | $54.03 | $54.03 | 53,247 |
| 2023-02-17 | $54.25 | $54.67 | $54.17 | $54.59 | $54.59 | 46,742 |
| 2023-02-16 | $54.37 | $54.85 | $54.31 | $54.42 | $54.42 | 375,232 |
| 2023-02-15 | $54.29 | $54.69 | $54.26 | $54.69 | $54.69 | 43,460 |
| 2023-02-14 | $54.92 | $55.22 | $54.59 | $54.98 | $54.98 | 100,170 |
| 2023-02-13 | $54.54 | $54.90 | $54.43 | $54.86 | $54.86 | 15,724 |
| 2023-02-10 | $54.30 | $54.33 | $54.10 | $54.28 | $54.28 | 21,924 |
| 2023-02-09 | $55.26 | $55.26 | $54.46 | $54.59 | $54.59 | 17,935 |
| 2023-02-08 | $54.61 | $54.62 | $54.34 | $54.37 | $54.37 | 174,076 |
| 2023-02-07 | $54.07 | $54.85 | $53.91 | $54.71 | $54.71 | 3,186,125 |
| 2023-02-06 | $54.18 | $54.29 | $53.97 | $54.21 | $54.21 | 61,729 |
| 2023-02-03 | $54.57 | $55.12 | $54.57 | $54.75 | $54.75 | 42,103 |
| 2023-02-02 | $55.81 | $55.81 | $55.07 | $55.17 | $55.17 | 459,054 |
| 2023-02-01 | $54.82 | $55.69 | $54.48 | $55.41 | $55.41 | 140,728 |
| 2023-01-31 | $54.39 | $55.02 | $54.33 | $54.97 | $54.97 | 4,553,451 |
| 2023-01-30 | $54.75 | $54.89 | $54.55 | $54.58 | $54.58 | 21,847 |
| 2023-01-27 | $54.72 | $55.01 | $54.68 | $54.89 | $54.89 | 23,308 |
| 2023-01-26 | $55.00 | $55.10 | $54.62 | $55.01 | $55.01 | 24,237 |
| 2023-01-25 | $54.38 | $55.01 | $54.27 | $54.99 | $54.99 | 29,439 |
| 2023-01-24 | $54.35 | $54.65 | $54.20 | $54.63 | $54.63 | 49,414 |
| 2023-01-23 | $54.25 | $54.66 | $54.19 | $54.58 | $54.58 | 33,387 |
| 2023-01-20 | $53.76 | $54.42 | $53.76 | $54.42 | $54.42 | 106,660 |
| 2023-01-19 | $53.86 | $54.05 | $53.69 | $53.97 | $53.97 | 27,889 |
| 2023-01-18 | $54.94 | $55.00 | $54.03 | $54.03 | $54.03 | 39,720 |
| 2023-01-17 | $54.43 | $54.43 | $54.11 | $54.19 | $54.19 | 182,134 |
| 2023-01-13 | $53.77 | $54.09 | $53.66 | $54.08 | $54.08 | 1,615,332 |
| 2023-01-12 | $53.57 | $53.91 | $52.99 | $53.81 | $53.81 | 32,167 |
| 2023-01-11 | $52.89 | $53.02 | $52.74 | $53.02 | $53.02 | 24,607 |
| 2023-01-10 | $52.30 | $52.60 | $52.19 | $52.55 | $52.55 | 1,095,902 |
| 2023-01-09 | $52.48 | $52.80 | $52.33 | $52.33 | $52.33 | 78,602 |
| 2023-01-06 | $51.13 | $52.12 | $50.89 | $52.05 | $52.05 | 36,846 |
| 2023-01-05 | $50.78 | $50.95 | $50.68 | $50.75 | $50.75 | 360,238 |
| 2023-01-04 | $51.31 | $51.40 | $51.00 | $51.25 | $51.25 | 350,914 |
| 2023-01-03 | $50.76 | $50.92 | $50.23 | $50.46 | $50.46 | 170,623 |
| 2022-12-30 | $50.34 | $50.46 | $50.01 | $50.06 | $50.06 | 296,913 |
| 2022-12-29 | $50.40 | $50.67 | $50.40 | $50.55 | $50.55 | 38,021 |
| 2022-12-28 | $50.58 | $50.58 | $49.79 | $49.79 | $49.79 | 42,723 |
| 2022-12-27 | $50.31 | $50.51 | $50.27 | $50.31 | $50.31 | 37,703 |
| 2022-12-23 | $49.96 | $50.31 | $49.75 | $50.31 | $50.31 | 370,498 |
| 2022-12-22 | $50.24 | $50.24 | $49.68 | $50.09 | $50.09 | 521,324 |
| 2022-12-21 | $50.23 | $50.66 | $50.23 | $50.50 | $50.50 | 224,097 |
| 2022-12-20 | $50.00 | $50.25 | $49.91 | $50.01 | $50.01 | 2,224,232 |
| 2022-12-19 | $51.43 | $51.43 | $50.96 | $51.13 | $49.82 | 61,216 |
| 2022-12-16 | $51.37 | $51.47 | $51.06 | $51.29 | $49.98 | 43,077 |
| 2022-12-15 | $52.61 | $52.61 | $51.52 | $51.70 | $50.38 | 26,232 |
| 2022-12-14 | $53.00 | $54.98 | $52.74 | $53.02 | $51.67 | 85,434 |
| 2022-12-13 | $53.68 | $53.68 | $52.95 | $53.00 | $51.65 | 198,332 |
| 2022-12-12 | $52.42 | $52.42 | $52.00 | $52.31 | $50.97 | 45,228 |
| 2022-12-09 | $52.09 | $52.56 | $52.09 | $52.16 | $50.83 | 385,364 |
| 2022-12-08 | $51.73 | $52.19 | $51.73 | $52.11 | $50.78 | 171,761 |
| 2022-12-07 | $52.02 | $52.11 | $51.71 | $51.90 | $50.57 | 155,110 |
| 2022-12-06 | $52.26 | $52.34 | $51.74 | $51.89 | $50.56 | 131,611 |
| 2022-12-05 | $52.86 | $52.86 | $52.05 | $52.16 | $50.83 | 23,656 |
| 2022-12-02 | $52.49 | $52.96 | $52.34 | $52.78 | $51.43 | 26,304 |
| 2022-12-01 | $53.20 | $53.20 | $52.56 | $52.86 | $51.51 | 2,721,184 |
| 2022-11-30 | $52.14 | $52.60 | $51.46 | $52.44 | $51.10 | 3,902,638 |
| 2022-11-29 | $51.65 | $51.75 | $51.43 | $51.45 | $50.14 | 41,670 |
| 2022-11-28 | $51.80 | $51.89 | $51.30 | $51.37 | $50.06 | 114,397 |
| 2022-11-25 | $51.92 | $52.13 | $51.87 | $51.87 | $50.55 | 58,169 |
| 2022-11-23 | $51.61 | $51.89 | $51.33 | $51.55 | $50.23 | 247,504 |
| 2022-11-22 | $51.09 | $51.23 | $50.83 | $51.07 | $49.77 | 108,041 |
| 2022-11-21 | $50.76 | $50.76 | $50.35 | $50.60 | $49.31 | 25,658 |
| 2022-11-18 | $50.92 | $51.19 | $50.79 | $51.19 | $51.19 | 41,915 |
| 2022-11-17 | $50.28 | $50.82 | $50.15 | $50.79 | $50.79 | 25,664 |
| 2022-11-16 | $51.11 | $51.11 | $50.52 | $50.52 | $50.52 | 211,573 |
| 2022-11-15 | $51.18 | $51.43 | $50.39 | $50.87 | $50.87 | 468,876 |
| 2022-11-14 | $50.85 | $50.95 | $50.54 | $50.54 | $50.54 | 439,595 |
| 2022-11-11 | $50.44 | $51.11 | $50.43 | $51.01 | $51.01 | 383,932 |
| 2022-11-10 | $49.60 | $50.06 | $49.27 | $50.06 | $50.06 | 24,828 |
| 2022-11-09 | $47.78 | $48.04 | $47.48 | $47.48 | $47.48 | 23,605 |
| 2022-11-08 | $47.91 | $48.43 | $47.79 | $48.11 | $48.11 | 839,794 |
| 2022-11-07 | $47.83 | $47.83 | $47.44 | $47.60 | $47.60 | 68,909 |
| 2022-11-04 | $46.99 | $47.46 | $46.87 | $47.43 | $47.43 | 20,240 |
| 2022-11-03 | $45.57 | $45.80 | $45.41 | $45.68 | $45.68 | 17,292 |
| 2022-11-02 | $46.52 | $47.31 | $45.98 | $46.03 | $46.03 | 85,200 |
| 2022-11-01 | $47.20 | $47.22 | $46.44 | $46.69 | $46.69 | 25,277 |
| 2022-10-31 | $46.04 | $46.41 | $46.04 | $46.28 | $46.28 | 1,467,635 |
| 2022-10-28 | $46.28 | $46.75 | $46.25 | $46.75 | $46.75 | 18,889 |
| 2022-10-27 | $46.73 | $46.97 | $46.31 | $46.31 | $46.31 | 346,130 |
| 2022-10-26 | $46.23 | $47.06 | $46.23 | $46.72 | $46.72 | 460,593 |
| 2022-10-25 | $45.93 | $46.37 | $45.71 | $46.36 | $46.36 | 20,452 |
| 2022-10-24 | $45.43 | $45.48 | $45.22 | $45.33 | $45.33 | 26,166 |
| 2022-10-21 | $43.95 | $45.21 | $43.95 | $45.21 | $45.21 | 72,573 |
| 2022-10-20 | $44.84 | $45.12 | $44.39 | $44.51 | $44.51 | 155,104 |
| 2022-10-19 | $44.85 | $44.88 | $44.36 | $44.64 | $44.64 | 279,484 |
| 2022-10-18 | $45.44 | $45.52 | $44.89 | $45.14 | $45.14 | 30,272 |
| 2022-10-17 | $44.78 | $45.00 | $44.77 | $44.82 | $44.82 | 148,583 |
| 2022-10-14 | $44.73 | $44.86 | $43.76 | $43.76 | $43.76 | 51,680 |
| 2022-10-13 | $42.90 | $44.59 | $42.73 | $44.39 | $44.39 | 32,757 |
| 2022-10-12 | $43.68 | $43.76 | $43.48 | $43.52 | $43.52 | 34,074 |
| 2022-10-11 | $43.83 | $44.32 | $43.57 | $43.63 | $43.63 | 26,968 |
| 2022-10-10 | $44.56 | $44.56 | $43.92 | $44.15 | $44.15 | 31,829 |
| 2022-10-07 | $44.87 | $44.97 | $44.34 | $44.46 | $44.46 | 46,917 |
| 2022-10-06 | $45.23 | $45.61 | $45.13 | $45.15 | $45.15 | 664,261 |
| 2022-10-05 | $45.97 | $46.24 | $45.59 | $45.94 | $45.94 | 725,217 |
| 2022-10-04 | $46.14 | $46.50 | $45.95 | $46.50 | $46.50 | 36,240 |
| 2022-10-03 | $44.17 | $44.84 | $44.17 | $44.70 | $44.70 | 24,732 |
| 2022-09-30 | $43.94 | $44.26 | $43.55 | $43.55 | $43.55 | 149,464 |
| 2022-09-29 | $43.75 | $44.08 | $43.45 | $43.99 | $43.99 | 222,771 |
| 2022-09-28 | $43.67 | $44.76 | $43.46 | $44.58 | $44.58 | 1,295,821 |
| 2022-09-27 | $43.80 | $44.11 | $43.21 | $43.52 | $43.52 | 26,276 |
| 2022-09-26 | $44.16 | $44.29 | $43.55 | $43.70 | $43.70 | 43,861 |
| 2022-09-23 | $44.74 | $44.82 | $44.14 | $44.43 | $44.43 | 25,590 |
| 2022-09-22 | $46.43 | $46.43 | $45.80 | $45.92 | $45.92 | 22,472 |
| 2022-09-21 | $46.46 | $46.90 | $46.01 | $46.01 | $46.01 | 205,588 |
| 2022-09-20 | $46.59 | $46.77 | $46.36 | $46.62 | $46.62 | 147,319 |
| 2022-09-19 | $46.56 | $47.42 | $46.56 | $47.42 | $47.42 | 1,260,586 |
| 2022-09-16 | $46.89 | $47.36 | $46.89 | $47.23 | $47.23 | 206,407 |
| 2022-09-15 | $47.78 | $47.85 | $47.38 | $47.46 | $47.46 | 104,815 |
| 2022-09-14 | $47.91 | $48.09 | $47.74 | $47.88 | $47.88 | 20,791 |
| 2022-09-13 | $48.48 | $48.70 | $47.78 | $47.84 | $47.84 | 204,162 |
| 2022-09-12 | $49.42 | $49.59 | $49.23 | $49.47 | $49.47 | 891,725 |
| 2022-09-09 | $48.25 | $48.67 | $48.25 | $48.67 | $48.67 | 21,589 |
| 2022-09-08 | $47.21 | $47.51 | $46.86 | $47.46 | $47.46 | 28,075 |
| 2022-09-07 | $46.51 | $47.44 | $46.51 | $47.44 | $47.44 | 154,058 |
| 2022-09-06 | $47.11 | $47.30 | $46.85 | $46.90 | $46.90 | 27,477 |
| 2022-09-02 | $47.75 | $48.07 | $47.01 | $47.03 | $47.03 | 16,454 |
| 2022-09-01 | $47.13 | $47.41 | $46.94 | $47.36 | $47.36 | 22,043 |
| 2022-08-31 | $48.27 | $48.42 | $47.89 | $47.89 | $47.89 | 180,616 |
| 2022-08-30 | $48.82 | $49.00 | $48.27 | $48.39 | $48.39 | 172,340 |
| 2022-08-29 | $48.53 | $48.88 | $48.53 | $48.66 | $48.66 | 11,824 |
| 2022-08-26 | $50.14 | $50.18 | $48.80 | $48.80 | $48.80 | 28,874 |
| 2022-08-25 | $49.81 | $50.09 | $49.66 | $50.09 | $50.09 | 74,432 |
| 2022-08-24 | $49.20 | $49.66 | $49.20 | $49.52 | $49.52 | 181,666 |
| 2022-08-23 | $49.33 | $49.84 | $49.33 | $49.61 | $49.61 | 187,007 |
| 2022-08-22 | $49.77 | $49.79 | $49.39 | $49.47 | $49.47 | 15,698 |
| 2022-08-19 | $50.66 | $50.66 | $50.21 | $50.36 | $50.36 | 17,389 |
| 2022-08-18 | $51.24 | $51.24 | $50.87 | $51.02 | $51.02 | 19,242 |
| 2022-08-17 | $51.28 | $51.42 | $50.99 | $51.14 | $51.14 | 208,225 |
| 2022-08-16 | $51.29 | $51.64 | $51.26 | $51.58 | $51.58 | 21,727 |
| 2022-08-15 | $51.55 | $51.57 | $51.38 | $51.52 | $51.52 | 14,670 |
| 2022-08-12 | $51.55 | $51.88 | $51.38 | $51.88 | $51.88 | 26,162 |
| 2022-08-11 | $51.56 | $51.79 | $51.24 | $51.34 | $51.34 | 196,210 |
| 2022-08-10 | $51.17 | $51.57 | $51.17 | $51.34 | $51.34 | 21,768 |
| 2022-08-09 | $50.67 | $50.67 | $50.36 | $50.39 | $50.39 | 86,801 |
| 2022-08-08 | $50.75 | $51.04 | $50.59 | $50.63 | $50.63 | 24,468 |
| 2022-08-05 | $50.30 | $50.51 | $50.28 | $50.49 | $50.49 | 16,658 |
| 2022-08-04 | $50.70 | $50.94 | $50.69 | $50.87 | $50.87 | 17,734 |
| 2022-08-03 | $50.71 | $50.72 | $50.30 | $50.61 | $50.61 | 31,752 |
| 2022-08-02 | $50.72 | $50.88 | $50.35 | $50.35 | $50.35 | 17,708 |
| 2022-08-01 | $51.05 | $51.38 | $50.88 | $51.10 | $51.10 | 54,756 |
| 2022-07-29 | $50.55 | $51.00 | $50.38 | $50.97 | $50.97 | 558,199 |
| 2022-07-28 | $49.78 | $50.35 | $49.67 | $50.31 | $50.31 | 19,347 |
| 2022-07-27 | $49.32 | $50.07 | $49.26 | $50.03 | $50.03 | 22,193 |
| 2022-07-26 | $49.33 | $49.33 | $48.83 | $48.83 | $48.83 | 213,822 |
| 2022-07-25 | $49.56 | $49.61 | $49.38 | $49.54 | $49.54 | 29,592 |
| 2022-07-22 | $49.56 | $49.69 | $49.00 | $49.22 | $49.22 | 15,231 |
| 2022-07-21 | $48.50 | $49.32 | $48.50 | $49.21 | $49.21 | 130,423 |
| 2022-07-20 | $49.06 | $49.16 | $48.64 | $48.78 | $48.78 | 121,694 |
| 2022-07-19 | $49.02 | $49.25 | $48.83 | $49.18 | $49.18 | 618,020 |
| 2022-07-18 | $48.53 | $48.54 | $48.02 | $48.07 | $48.07 | 239,731 |
| 2022-07-15 | $47.72 | $47.80 | $47.40 | $47.64 | $47.64 | 422,424 |
| 2022-07-14 | $46.67 | $47.11 | $46.46 | $47.03 | $47.03 | 26,322 |
| 2022-07-13 | $47.33 | $47.87 | $47.18 | $47.66 | $47.66 | 22,935 |
| 2022-07-12 | $47.79 | $48.09 | $47.65 | $47.72 | $47.72 | 16,210 |
| 2022-07-11 | $47.70 | $47.99 | $47.67 | $47.67 | $47.67 | 14,914 |
| 2022-07-08 | $48.25 | $48.54 | $48.13 | $48.53 | $48.53 | 15,278 |
| 2022-07-07 | $48.11 | $48.40 | $48.11 | $48.25 | $48.25 | 48,024 |
| 2022-07-06 | $47.67 | $47.74 | $47.25 | $47.65 | $47.65 | 24,945 |
| 2022-07-05 | $47.04 | $47.56 | $46.93 | $47.56 | $47.56 | 21,948 |
| 2022-07-01 | $47.90 | $48.52 | $47.77 | $48.52 | $48.52 | 20,714 |
| 2022-06-30 | $47.71 | $48.47 | $47.71 | $48.29 | $48.29 | 62,157 |
| 2022-06-29 | $48.80 | $48.93 | $48.66 | $48.66 | $48.66 | 71,922 |
| 2022-06-28 | $49.68 | $49.72 | $48.92 | $48.92 | $48.92 | 101,259 |
| 2022-06-27 | $49.24 | $49.54 | $49.24 | $49.30 | $49.30 | 41,037 |
| 2022-06-24 | $49.19 | $49.60 | $49.10 | $49.60 | $49.60 | 250,118 |
| 2022-06-23 | $47.85 | $48.08 | $47.64 | $48.08 | $48.08 | 533,418 |
| 2022-06-22 | $47.69 | $48.43 | $47.69 | $48.20 | $48.20 | 26,585 |
| 2022-06-21 | $48.30 | $48.61 | $48.30 | $48.41 | $48.41 | 264,595 |
| 2022-06-17 | $47.39 | $47.95 | $47.39 | $47.51 | $47.51 | 27,864 |
| 2022-06-16 | $47.57 | $48.26 | $47.57 | $47.88 | $47.88 | 19,443 |
| 2022-06-15 | $48.59 | $48.90 | $47.92 | $48.77 | $48.77 | 23,810 |
| 2022-06-14 | $48.39 | $48.49 | $47.69 | $47.93 | $47.93 | 12,960 |
| 2022-06-13 | $48.89 | $49.04 | $48.38 | $48.59 | $48.59 | 211,161 |