JPMorgan Income ETF (JPIE) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.12 ($-0.04) -0.09%
JPMorgan Income ETF - Daily Information
Click for more stock information on JPMorgan Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.20 |
| Previous Close | $45.12 |
| High | $45.20 |
| Low | $45.01 |
| Adjusted Open | $45.20 |
| Previous Adjusted Close | $45.12 |
| Adjusted High | $45.20 |
| Adjusted Low | $45.01 |
Invest in JPMorgan Income ETF (JPIE)
Historical Stock Data for JPMorgan Income ETF (JPIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $45.20 | $45.20 | $45.01 | $45.12 | $45.12 | 742,095 |
| 2025-04-10 | $45.42 | $45.45 | $45.16 | $45.16 | $45.16 | 824,317 |
| 2025-04-09 | $45.24 | $45.54 | $45.18 | $45.54 | $45.54 | 1,116,067 |
| 2025-04-08 | $45.40 | $45.56 | $45.39 | $45.43 | $45.43 | 2,174,801 |
| 2025-04-07 | $45.57 | $45.73 | $45.35 | $45.40 | $45.40 | 2,387,607 |
| 2025-04-04 | $45.88 | $45.89 | $45.74 | $45.81 | $45.81 | 1,456,986 |
| 2025-04-03 | $45.90 | $45.94 | $45.88 | $45.89 | $45.89 | 580,898 |
| 2025-04-02 | $45.92 | $45.95 | $45.79 | $45.91 | $45.91 | 705,601 |
| 2025-04-01 | $45.87 | $45.91 | $45.86 | $45.90 | $45.90 | 608,055 |
| 2025-03-31 | $46.10 | $46.10 | $46.04 | $46.07 | $45.86 | 864,221 |
| 2025-03-28 | $46.03 | $46.04 | $45.99 | $46.03 | $46.03 | 870,441 |
| 2025-03-27 | $45.98 | $45.99 | $45.97 | $45.99 | $45.99 | 638,959 |
| 2025-03-26 | $46.00 | $46.00 | $45.97 | $45.98 | $45.98 | 402,681 |
| 2025-03-25 | $46.01 | $46.04 | $46.00 | $46.01 | $46.01 | 921,783 |
| 2025-03-24 | $46.02 | $46.06 | $45.99 | $46.00 | $46.00 | 418,825 |
| 2025-03-21 | $46.05 | $46.05 | $45.99 | $46.02 | $46.02 | 405,362 |
| 2025-03-20 | $46.03 | $46.04 | $45.99 | $46.01 | $46.01 | 380,932 |
| 2025-03-19 | $45.89 | $46.01 | $45.88 | $45.97 | $45.97 | 739,528 |
| 2025-03-18 | $45.90 | $45.93 | $45.89 | $45.90 | $45.90 | 398,012 |
| 2025-03-17 | $45.91 | $45.92 | $45.87 | $45.90 | $45.90 | 548,752 |
| 2025-03-14 | $45.95 | $45.95 | $45.92 | $45.93 | $45.93 | 428,624 |
| 2025-03-13 | $45.92 | $45.93 | $45.89 | $45.93 | $45.93 | 540,220 |
| 2025-03-12 | $45.96 | $45.96 | $45.85 | $45.94 | $45.94 | 423,408 |
| 2025-03-11 | $46.00 | $46.00 | $45.94 | $45.94 | $45.94 | 806,594 |
| 2025-03-10 | $45.97 | $45.99 | $45.96 | $45.97 | $45.97 | 721,274 |
| 2025-03-07 | $45.96 | $45.97 | $45.91 | $45.95 | $45.95 | 574,125 |
| 2025-03-06 | $45.93 | $45.96 | $45.93 | $45.94 | $45.94 | 667,890 |
| 2025-03-05 | $46.01 | $46.03 | $45.98 | $45.98 | $45.98 | 806,591 |
| 2025-03-04 | $46.00 | $46.04 | $45.99 | $46.01 | $46.01 | 604,500 |
| 2025-03-03 | $45.97 | $46.00 | $45.96 | $45.99 | $45.99 | 519,311 |
| 2025-02-28 | $46.15 | $46.18 | $46.12 | $46.18 | $45.96 | 641,656 |
| 2025-02-27 | $46.09 | $46.12 | $46.09 | $46.12 | $45.90 | 623,461 |
| 2025-02-26 | $46.08 | $46.12 | $46.07 | $46.11 | $45.89 | 555,554 |
| 2025-02-25 | $46.05 | $46.08 | $46.05 | $46.06 | $46.06 | 456,377 |
| 2025-02-24 | $46.00 | $46.02 | $45.95 | $46.02 | $46.02 | 490,959 |
| 2025-02-21 | $45.93 | $45.97 | $45.91 | $45.95 | $45.95 | 498,538 |
| 2025-02-20 | $45.90 | $45.93 | $45.90 | $45.92 | $45.92 | 560,971 |
| 2025-02-19 | $45.86 | $45.92 | $45.86 | $45.90 | $45.90 | 745,515 |
| 2025-02-18 | $45.95 | $45.95 | $45.87 | $45.89 | $45.89 | 672,115 |
| 2025-02-14 | $45.87 | $45.90 | $45.84 | $45.90 | $45.90 | 560,882 |
| 2025-02-13 | $45.84 | $45.84 | $45.75 | $45.80 | $45.80 | 457,600 |
| 2025-02-12 | $45.74 | $45.79 | $45.71 | $45.75 | $45.75 | 559,539 |
| 2025-02-11 | $45.80 | $45.82 | $45.79 | $45.81 | $45.81 | 899,495 |
| 2025-02-10 | $46.00 | $46.00 | $45.82 | $45.83 | $45.83 | 771,173 |
| 2025-02-07 | $45.81 | $45.82 | $45.78 | $45.81 | $45.81 | 508,338 |
| 2025-02-06 | $45.85 | $45.87 | $45.83 | $45.86 | $45.86 | 525,423 |
| 2025-02-05 | $45.81 | $45.89 | $45.81 | $45.89 | $45.89 | 1,159,675 |
| 2025-02-04 | $45.79 | $45.81 | $45.75 | $45.81 | $45.81 | 384,118 |
| 2025-02-03 | $45.98 | $45.98 | $45.71 | $45.75 | $45.75 | 451,639 |
| 2025-01-31 | $46.02 | $46.03 | $45.97 | $46.01 | $45.79 | 380,362 |
| 2025-01-30 | $46.00 | $46.02 | $45.96 | $45.99 | $45.77 | 482,053 |
| 2025-01-29 | $46.07 | $46.07 | $45.93 | $45.96 | $45.74 | 517,866 |
| 2025-01-28 | $45.95 | $45.99 | $45.94 | $45.97 | $45.75 | 474,665 |
| 2025-01-27 | $46.04 | $46.04 | $45.89 | $45.92 | $45.70 | 1,538,176 |
| 2025-01-24 | $45.84 | $45.87 | $45.82 | $45.85 | $45.63 | 574,474 |
| 2025-01-23 | $45.80 | $45.84 | $45.79 | $45.83 | $45.61 | 678,041 |
| 2025-01-22 | $45.90 | $45.90 | $45.81 | $45.84 | $45.62 | 954,188 |
| 2025-01-21 | $45.89 | $46.00 | $45.82 | $46.00 | $45.78 | 781,005 |
| 2025-01-17 | $45.79 | $45.81 | $45.77 | $45.81 | $45.59 | 672,970 |
| 2025-01-16 | $45.66 | $45.75 | $45.65 | $45.75 | $45.53 | 569,623 |
| 2025-01-15 | $45.67 | $45.67 | $45.60 | $45.66 | $45.44 | 411,148 |
| 2025-01-14 | $45.44 | $45.52 | $45.44 | $45.52 | $45.30 | 480,921 |
| 2025-01-13 | $45.50 | $45.50 | $45.44 | $45.49 | $45.27 | 617,566 |
| 2025-01-10 | $45.75 | $45.75 | $45.41 | $45.46 | $45.24 | 832,471 |
| 2025-01-08 | $45.74 | $45.74 | $45.60 | $45.60 | $45.38 | 821,580 |
| 2025-01-07 | $45.70 | $45.70 | $45.62 | $45.65 | $45.43 | 248,723 |
| 2025-01-06 | $45.70 | $45.70 | $45.64 | $45.66 | $45.44 | 852,083 |
| 2025-01-03 | $45.64 | $45.66 | $45.62 | $45.65 | $45.43 | 649,352 |
| 2025-01-02 | $45.66 | $45.66 | $45.60 | $45.64 | $45.42 | 237,082 |
| 2024-12-31 | $45.61 | $45.62 | $45.57 | $45.62 | $45.40 | 432,082 |
| 2024-12-30 | $45.79 | $45.82 | $45.77 | $45.82 | $45.38 | 396,529 |
| 2024-12-27 | $45.75 | $45.84 | $45.73 | $45.77 | $45.33 | 281,333 |
| 2024-12-26 | $45.76 | $45.84 | $45.71 | $45.81 | $45.37 | 355,271 |
| 2024-12-24 | $45.70 | $45.75 | $45.65 | $45.75 | $45.31 | 181,194 |
| 2024-12-23 | $45.73 | $46.00 | $45.70 | $46.00 | $45.55 | 656,216 |
| 2024-12-20 | $45.69 | $45.75 | $45.67 | $45.75 | $45.31 | 371,829 |
| 2024-12-19 | $45.69 | $45.71 | $45.65 | $45.69 | $45.25 | 416,096 |
| 2024-12-18 | $45.84 | $45.85 | $45.68 | $45.70 | $45.26 | 315,080 |
| 2024-12-17 | $45.81 | $45.85 | $45.81 | $45.84 | $45.40 | 762,722 |
| 2024-12-16 | $45.83 | $45.84 | $45.81 | $45.83 | $45.39 | 250,959 |
| 2024-12-13 | $45.88 | $45.88 | $45.79 | $45.82 | $45.38 | 343,046 |
| 2024-12-12 | $45.89 | $45.91 | $45.84 | $45.88 | $45.44 | 357,930 |
| 2024-12-11 | $45.95 | $45.95 | $45.85 | $45.89 | $45.45 | 714,434 |
| 2024-12-10 | $45.89 | $45.95 | $45.87 | $45.91 | $45.46 | 277,450 |
| 2024-12-09 | $45.91 | $45.93 | $45.90 | $45.91 | $45.46 | 338,680 |
| 2024-12-06 | $45.88 | $45.90 | $45.86 | $45.89 | $45.45 | 270,119 |
| 2024-12-05 | $45.84 | $45.87 | $45.81 | $45.87 | $45.43 | 427,673 |
| 2024-12-04 | $45.82 | $45.84 | $45.76 | $45.82 | $45.38 | 410,563 |
| 2024-12-03 | $45.79 | $45.79 | $45.76 | $45.76 | $45.32 | 450,164 |
| 2024-12-02 | $45.95 | $45.95 | $45.71 | $45.74 | $45.30 | 545,977 |
| 2024-11-29 | $45.92 | $45.95 | $45.92 | $45.95 | $45.28 | 131,195 |
| 2024-11-27 | $45.87 | $45.92 | $45.85 | $45.91 | $45.24 | 248,195 |
| 2024-11-26 | $45.84 | $45.88 | $45.81 | $45.85 | $45.18 | 276,840 |
| 2024-11-25 | $45.82 | $45.84 | $45.76 | $45.84 | $45.17 | 262,350 |
| 2024-11-22 | $45.78 | $45.78 | $45.69 | $45.74 | $45.08 | 229,095 |
| 2024-11-21 | $45.80 | $45.80 | $45.72 | $45.75 | $45.09 | 365,015 |
| 2024-11-20 | $45.77 | $45.77 | $45.69 | $45.73 | $45.07 | 235,516 |
| 2024-11-19 | $45.71 | $45.73 | $45.69 | $45.73 | $45.07 | 442,602 |
| 2024-11-18 | $45.67 | $45.69 | $45.63 | $45.69 | $45.03 | 480,479 |
| 2024-11-15 | $45.67 | $45.69 | $45.59 | $45.65 | $44.99 | 1,377,498 |
| 2024-11-14 | $45.69 | $45.70 | $45.62 | $45.67 | $45.01 | 332,896 |
| 2024-11-13 | $45.67 | $45.69 | $45.64 | $45.68 | $45.02 | 234,171 |
| 2024-11-12 | $45.67 | $45.72 | $45.63 | $45.64 | $44.98 | 560,273 |
| 2024-11-11 | $45.68 | $45.71 | $45.65 | $45.71 | $45.05 | 186,257 |
| 2024-11-08 | $45.74 | $45.76 | $45.71 | $45.73 | $45.07 | 243,678 |
| 2024-11-07 | $45.65 | $45.77 | $45.65 | $45.75 | $45.09 | 394,056 |
| 2024-11-06 | $45.59 | $45.65 | $45.56 | $45.62 | $44.96 | 309,902 |
| 2024-11-05 | $45.62 | $45.66 | $45.58 | $45.65 | $44.99 | 194,319 |
| 2024-11-04 | $45.66 | $45.67 | $45.62 | $45.63 | $44.97 | 225,708 |
| 2024-11-01 | $45.63 | $45.66 | $45.56 | $45.60 | $44.94 | 344,840 |
| 2024-10-31 | $45.82 | $45.87 | $45.81 | $45.87 | $44.98 | 317,034 |
| 2024-10-30 | $45.90 | $45.95 | $45.86 | $45.88 | $44.99 | 182,820 |
| 2024-10-29 | $45.84 | $45.92 | $45.82 | $45.92 | $45.03 | 194,774 |
| 2024-10-28 | $45.91 | $45.94 | $45.87 | $45.91 | $45.02 | 197,200 |
| 2024-10-25 | $45.93 | $45.94 | $45.87 | $45.90 | $45.01 | 362,211 |
| 2024-10-24 | $45.90 | $45.94 | $45.87 | $45.94 | $45.05 | 340,248 |
| 2024-10-23 | $45.90 | $45.92 | $45.86 | $45.90 | $45.01 | 267,326 |
| 2024-10-22 | $45.98 | $46.00 | $45.91 | $46.00 | $45.10 | 281,121 |
| 2024-10-21 | $46.03 | $46.04 | $45.97 | $46.00 | $45.10 | 296,980 |
| 2024-10-18 | $46.02 | $46.06 | $46.00 | $46.06 | $45.16 | 285,386 |
| 2024-10-17 | $46.03 | $46.06 | $46.01 | $46.06 | $45.16 | 1,481,018 |
| 2024-10-16 | $46.03 | $46.06 | $46.01 | $46.05 | $45.15 | 186,638 |
| 2024-10-15 | $46.00 | $46.04 | $45.99 | $46.01 | $45.11 | 252,598 |
| 2024-10-14 | $45.98 | $45.99 | $45.92 | $45.98 | $45.08 | 188,673 |
| 2024-10-11 | $45.94 | $45.98 | $45.94 | $45.97 | $45.08 | 233,760 |
| 2024-10-10 | $45.91 | $45.98 | $45.89 | $45.98 | $45.08 | 359,155 |
| 2024-10-09 | $45.91 | $45.95 | $45.91 | $45.93 | $45.04 | 224,364 |
| 2024-10-08 | $45.90 | $45.95 | $45.90 | $45.94 | $45.05 | 243,340 |
| 2024-10-07 | $45.93 | $45.96 | $45.90 | $45.94 | $45.05 | 391,586 |
| 2024-10-04 | $46.03 | $46.06 | $45.96 | $46.03 | $45.13 | 267,977 |
| 2024-10-03 | $46.14 | $46.16 | $46.08 | $46.15 | $45.25 | 434,223 |
| 2024-10-02 | $46.14 | $46.18 | $46.13 | $46.17 | $45.27 | 208,261 |
| 2024-10-01 | $46.12 | $46.25 | $46.12 | $46.25 | $45.35 | 263,205 |
| 2024-09-30 | $46.36 | $46.41 | $46.34 | $46.39 | $45.26 | 1,127,824 |
| 2024-09-27 | $46.35 | $46.40 | $46.31 | $46.39 | $46.39 | 339,683 |
| 2024-09-26 | $46.39 | $46.39 | $46.29 | $46.35 | $46.35 | 214,982 |
| 2024-09-25 | $46.33 | $46.43 | $46.32 | $46.38 | $46.38 | 618,401 |
| 2024-09-24 | $46.33 | $46.38 | $46.31 | $46.35 | $46.35 | 204,787 |
| 2024-09-23 | $46.32 | $46.36 | $46.29 | $46.36 | $46.36 | 220,731 |
| 2024-09-20 | $46.26 | $46.36 | $46.26 | $46.36 | $46.36 | 161,601 |
| 2024-09-19 | $46.28 | $46.36 | $46.27 | $46.36 | $46.36 | 293,261 |
| 2024-09-18 | $46.21 | $46.31 | $46.19 | $46.25 | $46.25 | 250,135 |
| 2024-09-17 | $46.21 | $46.26 | $46.21 | $46.26 | $46.26 | 324,581 |
| 2024-09-16 | $46.19 | $46.24 | $46.17 | $46.22 | $46.22 | 307,546 |
| 2024-09-13 | $46.13 | $46.18 | $46.13 | $46.15 | $46.15 | 339,731 |
| 2024-09-12 | $46.07 | $46.14 | $46.05 | $46.11 | $46.11 | 351,180 |
| 2024-09-11 | $46.06 | $46.14 | $46.05 | $46.10 | $46.10 | 313,237 |
| 2024-09-10 | $46.09 | $46.10 | $46.05 | $46.07 | $46.07 | 245,661 |
| 2024-09-09 | $46.03 | $46.09 | $46.02 | $46.09 | $46.09 | 305,943 |
| 2024-09-06 | $45.98 | $46.07 | $45.96 | $46.05 | $46.05 | 263,238 |
| 2024-09-05 | $45.99 | $46.02 | $45.95 | $46.01 | $46.01 | 229,332 |
| 2024-09-04 | $45.88 | $45.96 | $45.88 | $45.95 | $45.95 | 253,678 |
| 2024-09-03 | $45.92 | $45.92 | $45.86 | $45.89 | $45.89 | 281,055 |
| 2024-08-30 | $46.09 | $46.13 | $46.06 | $46.12 | $45.89 | 314,733 |
| 2024-08-29 | $46.10 | $46.13 | $46.08 | $46.09 | $45.86 | 587,932 |
| 2024-08-28 | $46.11 | $46.16 | $46.10 | $46.16 | $45.93 | 201,990 |
| 2024-08-27 | $46.07 | $46.13 | $46.06 | $46.11 | $45.88 | 296,119 |
| 2024-08-26 | $46.08 | $46.11 | $46.05 | $46.06 | $45.83 | 175,525 |
| 2024-08-23 | $45.94 | $46.07 | $45.93 | $46.05 | $45.82 | 234,239 |
| 2024-08-22 | $46.00 | $46.00 | $45.93 | $45.96 | $45.73 | 206,013 |
| 2024-08-21 | $45.93 | $46.01 | $45.92 | $46.01 | $46.01 | 244,737 |
| 2024-08-20 | $45.91 | $45.93 | $45.90 | $45.91 | $45.91 | 204,137 |
| 2024-08-19 | $45.85 | $45.91 | $45.81 | $45.91 | $45.91 | 387,934 |
| 2024-08-16 | $45.82 | $45.87 | $45.78 | $45.87 | $45.87 | 208,568 |
| 2024-08-15 | $45.80 | $45.83 | $45.79 | $45.83 | $45.83 | 416,672 |
| 2024-08-14 | $45.81 | $45.86 | $45.81 | $45.84 | $45.84 | 227,078 |
| 2024-08-13 | $45.76 | $45.83 | $45.75 | $45.82 | $45.82 | 255,024 |
| 2024-08-12 | $45.72 | $45.76 | $45.71 | $45.75 | $45.75 | 506,887 |
| 2024-08-09 | $45.70 | $45.72 | $45.67 | $45.72 | $45.72 | 341,805 |
| 2024-08-08 | $45.65 | $45.70 | $45.64 | $45.70 | $45.70 | 157,892 |
| 2024-08-07 | $45.68 | $45.69 | $45.64 | $45.68 | $45.68 | 207,460 |
| 2024-08-06 | $45.69 | $45.69 | $45.62 | $45.65 | $45.65 | 268,767 |
| 2024-08-05 | $45.69 | $45.69 | $45.62 | $45.66 | $45.66 | 302,189 |
| 2024-08-02 | $45.69 | $45.78 | $45.68 | $45.74 | $45.74 | 360,112 |
| 2024-08-01 | $45.65 | $45.70 | $45.62 | $45.68 | $45.68 | 330,197 |
| 2024-07-31 | $45.79 | $45.88 | $45.78 | $45.87 | $45.64 | 261,640 |
| 2024-07-30 | $45.80 | $45.81 | $45.75 | $45.78 | $45.55 | 630,435 |
| 2024-07-29 | $45.83 | $45.83 | $45.75 | $45.76 | $45.53 | 209,132 |
| 2024-07-26 | $45.71 | $45.76 | $45.71 | $45.75 | $45.75 | 241,224 |
| 2024-07-25 | $45.65 | $45.70 | $45.65 | $45.66 | $45.66 | 216,848 |
| 2024-07-24 | $45.68 | $45.71 | $45.65 | $45.65 | $45.65 | 164,085 |
| 2024-07-23 | $45.66 | $45.69 | $45.66 | $45.69 | $45.69 | 140,009 |
| 2024-07-22 | $45.64 | $45.67 | $45.63 | $45.67 | $45.67 | 292,628 |
| 2024-07-19 | $45.62 | $45.65 | $45.60 | $45.63 | $45.63 | 457,116 |
| 2024-07-18 | $45.66 | $45.69 | $45.64 | $45.67 | $45.67 | 185,107 |
| 2024-07-17 | $45.62 | $45.68 | $45.62 | $45.66 | $45.66 | 140,126 |
| 2024-07-16 | $45.64 | $45.67 | $45.61 | $45.67 | $45.67 | 240,539 |
| 2024-07-15 | $45.62 | $45.66 | $45.61 | $45.64 | $45.64 | 315,417 |
| 2024-07-12 | $45.53 | $45.62 | $45.53 | $45.59 | $45.59 | 264,358 |
| 2024-07-11 | $45.49 | $45.55 | $45.48 | $45.53 | $45.53 | 212,317 |
| 2024-07-10 | $45.41 | $45.46 | $45.41 | $45.44 | $45.44 | 215,444 |
| 2024-07-09 | $45.40 | $45.43 | $45.39 | $45.43 | $45.43 | 128,472 |
| 2024-07-08 | $45.41 | $45.42 | $45.39 | $45.42 | $45.42 | 152,918 |
| 2024-07-05 | $45.33 | $45.41 | $45.32 | $45.41 | $45.41 | 170,585 |
| 2024-07-03 | $45.27 | $45.30 | $45.21 | $45.27 | $45.27 | 263,953 |
| 2024-07-02 | $45.19 | $45.26 | $45.17 | $45.26 | $45.26 | 233,358 |
| 2024-07-01 | $45.19 | $45.19 | $45.15 | $45.17 | $45.17 | 137,760 |
| 2024-06-28 | $45.45 | $45.48 | $45.42 | $45.46 | $45.46 | 150,053 |
| 2024-06-27 | $45.42 | $45.45 | $45.41 | $45.45 | $45.45 | 222,734 |
| 2024-06-26 | $45.43 | $45.44 | $45.40 | $45.43 | $45.43 | 142,592 |
| 2024-06-25 | $45.45 | $45.48 | $45.43 | $45.47 | $45.47 | 139,722 |
| 2024-06-24 | $45.43 | $45.47 | $45.42 | $45.47 | $45.47 | 180,803 |
| 2024-06-21 | $45.40 | $45.44 | $45.38 | $45.44 | $45.44 | 162,135 |
| 2024-06-20 | $45.40 | $45.44 | $45.39 | $45.42 | $45.42 | 238,763 |
| 2024-06-18 | $45.37 | $45.44 | $45.36 | $45.40 | $45.40 | 549,227 |
| 2024-06-17 | $45.34 | $45.38 | $45.33 | $45.36 | $45.36 | 2,038,710 |
| 2024-06-14 | $45.36 | $45.46 | $45.35 | $45.38 | $45.38 | 220,083 |
| 2024-06-13 | $45.40 | $45.44 | $45.38 | $45.39 | $45.39 | 158,019 |
| 2024-06-12 | $45.39 | $45.43 | $45.31 | $45.36 | $45.36 | 123,372 |
| 2024-06-11 | $45.21 | $45.25 | $45.19 | $45.23 | $45.23 | 195,242 |
| 2024-06-10 | $45.20 | $45.23 | $45.18 | $45.22 | $45.22 | 141,101 |
| 2024-06-07 | $45.24 | $45.24 | $45.18 | $45.23 | $45.23 | 359,418 |
| 2024-06-06 | $45.29 | $45.34 | $45.29 | $45.33 | $45.33 | 178,953 |
| 2024-06-05 | $45.29 | $45.32 | $45.25 | $45.30 | $45.30 | 309,711 |
| 2024-06-04 | $45.21 | $45.27 | $45.20 | $45.22 | $45.22 | 191,906 |
| 2024-06-03 | $45.12 | $45.21 | $45.12 | $45.18 | $45.18 | 199,215 |
| 2024-05-31 | $45.28 | $45.39 | $45.28 | $45.38 | $45.15 | 150,098 |
| 2024-05-30 | $45.18 | $45.25 | $45.17 | $45.22 | $44.99 | 210,414 |
| 2024-05-29 | $45.21 | $45.22 | $45.16 | $45.16 | $44.93 | 138,227 |
| 2024-05-28 | $45.33 | $45.34 | $45.24 | $45.26 | $45.03 | 98,861 |
| 2024-05-24 | $45.28 | $45.32 | $45.25 | $45.29 | $45.06 | 135,888 |
| 2024-05-23 | $45.34 | $45.34 | $45.24 | $45.26 | $45.03 | 108,338 |
| 2024-05-22 | $45.35 | $45.36 | $45.31 | $45.32 | $45.09 | 141,416 |
| 2024-05-21 | $45.38 | $45.39 | $45.36 | $45.37 | $45.14 | 135,049 |
| 2024-05-20 | $45.39 | $45.39 | $45.36 | $45.37 | $45.14 | 257,118 |
| 2024-05-17 | $45.32 | $45.37 | $45.32 | $45.34 | $45.11 | 203,686 |
| 2024-05-16 | $45.37 | $45.38 | $45.32 | $45.34 | $45.11 | 139,147 |
| 2024-05-15 | $45.28 | $45.39 | $45.28 | $45.37 | $45.14 | 115,487 |
| 2024-05-14 | $45.23 | $45.24 | $45.20 | $45.24 | $45.01 | 154,532 |
| 2024-05-13 | $45.24 | $45.24 | $45.20 | $45.20 | $44.97 | 104,306 |
| 2024-05-10 | $45.22 | $45.23 | $45.17 | $45.20 | $44.97 | 131,197 |
| 2024-05-09 | $45.19 | $45.24 | $45.17 | $45.21 | $44.98 | 112,836 |
| 2024-05-08 | $45.19 | $45.20 | $45.16 | $45.20 | $44.97 | 125,639 |
| 2024-05-07 | $45.24 | $45.26 | $45.21 | $45.22 | $44.99 | 139,322 |
| 2024-05-06 | $45.22 | $45.24 | $45.19 | $45.22 | $44.99 | 152,287 |
| 2024-05-03 | $45.16 | $45.20 | $45.13 | $45.16 | $44.93 | 206,694 |
| 2024-05-02 | $44.98 | $45.05 | $44.95 | $45.05 | $44.82 | 175,703 |
| 2024-05-01 | $44.83 | $44.93 | $44.80 | $44.91 | $44.68 | 152,887 |
| 2024-04-30 | $45.11 | $45.14 | $45.05 | $45.05 | $44.58 | 144,052 |
| 2024-04-29 | $45.12 | $45.21 | $45.08 | $45.16 | $44.69 | 305,554 |
| 2024-04-26 | $45.03 | $45.07 | $45.02 | $45.05 | $44.58 | 156,588 |
| 2024-04-25 | $45.00 | $45.03 | $44.97 | $45.00 | $44.54 | 128,480 |
| 2024-04-24 | $45.12 | $45.15 | $45.08 | $45.11 | $44.64 | 161,456 |
| 2024-04-23 | $45.05 | $45.18 | $45.02 | $45.11 | $44.64 | 153,552 |
| 2024-04-22 | $44.98 | $45.01 | $44.97 | $45.01 | $44.54 | 117,729 |
| 2024-04-19 | $44.93 | $44.96 | $44.89 | $44.96 | $44.96 | 159,015 |
| 2024-04-18 | $44.95 | $44.95 | $44.86 | $44.89 | $44.89 | 139,698 |
| 2024-04-17 | $44.89 | $44.92 | $44.80 | $44.81 | $44.81 | 307,798 |
| 2024-04-16 | $44.90 | $44.91 | $44.82 | $44.84 | $44.84 | 248,297 |
| 2024-04-15 | $44.99 | $45.01 | $44.94 | $44.96 | $44.96 | 214,274 |
| 2024-04-12 | $45.04 | $45.06 | $45.01 | $45.01 | $45.01 | 97,916 |
| 2024-04-11 | $45.04 | $45.04 | $44.98 | $45.02 | $45.02 | 158,824 |
| 2024-04-10 | $45.11 | $45.11 | $45.02 | $45.05 | $45.05 | 1,799,179 |
| 2024-04-09 | $45.24 | $45.28 | $45.24 | $45.26 | $45.26 | 100,841 |
| 2024-04-08 | $45.20 | $45.23 | $45.20 | $45.22 | $45.22 | 107,443 |
| 2024-04-05 | $45.27 | $45.27 | $45.23 | $45.23 | $45.23 | 256,038 |
| 2024-04-04 | $45.26 | $45.29 | $45.24 | $45.27 | $45.27 | 817,715 |
| 2024-04-03 | $45.17 | $45.23 | $45.16 | $45.21 | $45.21 | 223,853 |
| 2024-04-02 | $45.19 | $45.22 | $45.17 | $45.17 | $45.17 | 193,288 |
| 2024-04-01 | $45.32 | $45.32 | $45.20 | $45.21 | $45.21 | 139,773 |
| 2024-03-28 | $45.51 | $45.56 | $45.50 | $45.56 | $45.56 | 198,246 |
| 2024-03-27 | $45.49 | $45.55 | $45.47 | $45.55 | $45.55 | 210,380 |
| 2024-03-26 | $45.48 | $45.50 | $45.47 | $45.48 | $45.48 | 86,029 |
| 2024-03-25 | $45.49 | $45.52 | $45.49 | $45.51 | $45.51 | 89,140 |
| 2024-03-22 | $45.49 | $45.53 | $45.48 | $45.50 | $45.50 | 134,848 |
| 2024-03-21 | $45.44 | $45.46 | $45.42 | $45.44 | $45.44 | 132,248 |
| 2024-03-20 | $45.31 | $45.43 | $45.30 | $45.42 | $45.42 | 331,752 |
| 2024-03-19 | $45.29 | $45.32 | $45.27 | $45.31 | $45.31 | 146,192 |
| 2024-03-18 | $45.27 | $45.28 | $45.25 | $45.26 | $45.26 | 124,638 |
| 2024-03-15 | $45.26 | $45.28 | $45.24 | $45.26 | $45.26 | 189,763 |
| 2024-03-14 | $45.36 | $45.37 | $45.29 | $45.29 | $45.29 | 114,268 |
| 2024-03-13 | $45.36 | $45.40 | $45.35 | $45.39 | $45.39 | 127,835 |
| 2024-03-12 | $45.41 | $45.41 | $45.37 | $45.38 | $45.38 | 199,709 |
| 2024-03-11 | $45.45 | $45.47 | $45.42 | $45.44 | $45.44 | 153,579 |
| 2024-03-08 | $45.45 | $45.49 | $45.42 | $45.45 | $45.45 | 99,426 |
| 2024-03-07 | $45.35 | $45.39 | $45.34 | $45.37 | $45.37 | 144,591 |
| 2024-03-06 | $45.31 | $45.33 | $45.27 | $45.30 | $45.30 | 101,851 |
| 2024-03-05 | $45.24 | $45.29 | $45.21 | $45.25 | $45.25 | 98,899 |
| 2024-03-04 | $45.24 | $45.25 | $45.10 | $45.21 | $45.21 | 215,842 |
| 2024-03-01 | $45.14 | $45.28 | $45.12 | $45.25 | $45.25 | 171,592 |
| 2024-02-29 | $45.33 | $45.39 | $45.32 | $45.37 | $45.14 | 259,915 |
| 2024-02-28 | $45.31 | $45.35 | $45.30 | $45.33 | $45.10 | 103,888 |
| 2024-02-27 | $45.31 | $45.32 | $45.28 | $45.29 | $45.29 | 157,267 |
| 2024-02-26 | $45.34 | $45.35 | $45.30 | $45.32 | $45.32 | 105,056 |
| 2024-02-23 | $45.31 | $45.36 | $45.30 | $45.35 | $45.35 | 139,178 |
| 2024-02-22 | $45.30 | $45.32 | $45.27 | $45.32 | $45.32 | 163,623 |
| 2024-02-21 | $45.34 | $45.35 | $45.26 | $45.29 | $45.29 | 151,315 |
| 2024-02-20 | $45.34 | $45.40 | $45.31 | $45.37 | $45.37 | 197,961 |
| 2024-02-16 | $45.25 | $45.29 | $45.20 | $45.29 | $45.29 | 105,205 |
| 2024-02-15 | $45.31 | $45.35 | $45.29 | $45.34 | $45.34 | 143,906 |
| 2024-02-14 | $45.24 | $45.27 | $45.21 | $45.26 | $45.26 | 107,198 |
| 2024-02-13 | $45.30 | $45.30 | $45.17 | $45.30 | $45.30 | 180,678 |
| 2024-02-12 | $45.47 | $45.49 | $45.43 | $45.49 | $45.49 | 110,085 |
| 2024-02-09 | $45.40 | $45.44 | $45.39 | $45.44 | $45.44 | 123,402 |
| 2024-02-08 | $45.48 | $45.55 | $45.41 | $45.55 | $45.55 | 94,890 |
| 2024-02-07 | $45.39 | $45.48 | $45.39 | $45.48 | $45.48 | 247,206 |
| 2024-02-06 | $45.40 | $45.43 | $45.36 | $45.41 | $45.41 | 155,576 |
| 2024-02-05 | $45.43 | $45.51 | $45.31 | $45.51 | $45.51 | 198,975 |
| 2024-02-02 | $45.51 | $45.63 | $45.44 | $45.63 | $45.63 | 290,330 |
| 2024-02-01 | $45.62 | $45.66 | $45.57 | $45.64 | $45.64 | 226,885 |
| 2024-01-31 | $45.86 | $45.87 | $45.75 | $45.87 | $45.63 | 124,373 |
| 2024-01-30 | $45.76 | $45.76 | $45.67 | $45.76 | $45.52 | 288,275 |
| 2024-01-29 | $45.69 | $45.72 | $45.68 | $45.71 | $45.47 | 187,507 |
| 2024-01-26 | $45.65 | $45.65 | $45.59 | $45.64 | $45.40 | 168,493 |
| 2024-01-25 | $45.56 | $45.65 | $45.53 | $45.65 | $45.41 | 153,805 |
| 2024-01-24 | $45.61 | $45.61 | $45.48 | $45.48 | $45.25 | 161,573 |
| 2024-01-23 | $45.56 | $45.64 | $45.47 | $45.64 | $45.40 | 148,851 |
| 2024-01-22 | $45.50 | $45.54 | $45.47 | $45.50 | $45.26 | 393,641 |
| 2024-01-19 | $45.45 | $45.46 | $45.37 | $45.46 | $45.23 | 153,378 |
| 2024-01-18 | $45.41 | $45.48 | $45.37 | $45.37 | $45.14 | 380,110 |
| 2024-01-17 | $45.44 | $45.44 | $45.38 | $45.43 | $45.20 | 387,757 |
| 2024-01-16 | $45.59 | $45.64 | $45.51 | $45.57 | $45.33 | 147,192 |
| 2024-01-12 | $45.64 | $45.71 | $45.63 | $45.69 | $45.69 | 372,769 |
| 2024-01-11 | $45.48 | $45.57 | $45.45 | $45.56 | $45.56 | 108,048 |
| 2024-01-10 | $45.42 | $45.45 | $45.41 | $45.43 | $45.43 | 173,791 |
| 2024-01-09 | $45.38 | $45.42 | $45.35 | $45.37 | $45.37 | 87,015 |
| 2024-01-08 | $45.33 | $45.40 | $45.30 | $45.40 | $45.40 | 101,417 |
| 2024-01-05 | $45.24 | $45.36 | $45.20 | $45.24 | $45.24 | 159,855 |
| 2024-01-04 | $45.32 | $45.34 | $45.27 | $45.28 | $45.28 | 98,487 |
| 2024-01-03 | $45.25 | $45.36 | $45.25 | $45.32 | $45.32 | 219,238 |
| 2024-01-02 | $45.46 | $45.46 | $45.40 | $45.40 | $45.40 | 142,306 |
| 2023-12-29 | $45.57 | $45.61 | $45.53 | $45.61 | $45.61 | 162,779 |
| 2023-12-28 | $45.63 | $45.63 | $45.57 | $45.57 | $45.57 | 169,961 |
| 2023-12-27 | $45.78 | $45.88 | $45.73 | $45.84 | $45.58 | 156,985 |
| 2023-12-26 | $45.73 | $45.75 | $45.70 | $45.74 | $45.48 | 117,970 |
| 2023-12-22 | $45.74 | $45.74 | $45.66 | $45.69 | $45.43 | 134,442 |
| 2023-12-21 | $45.77 | $45.78 | $45.65 | $45.68 | $45.42 | 168,413 |
| 2023-12-20 | $45.61 | $45.70 | $45.60 | $45.68 | $45.42 | 224,478 |
| 2023-12-19 | $45.57 | $45.62 | $45.53 | $45.62 | $45.36 | 108,728 |
| 2023-12-18 | $45.56 | $45.56 | $45.41 | $45.49 | $45.23 | 383,209 |
| 2023-12-15 | $45.52 | $45.60 | $45.48 | $45.50 | $45.24 | 169,056 |
| 2023-12-14 | $45.55 | $45.62 | $45.43 | $45.52 | $45.26 | 429,129 |
| 2023-12-13 | $45.09 | $45.38 | $45.04 | $45.32 | $45.06 | 131,435 |
| 2023-12-12 | $44.99 | $45.01 | $44.93 | $44.98 | $44.72 | 182,678 |
| 2023-12-11 | $45.03 | $45.03 | $44.91 | $44.98 | $44.72 | 158,078 |
| 2023-12-08 | $44.99 | $45.05 | $44.92 | $44.92 | $44.66 | 335,977 |
| 2023-12-07 | $45.10 | $45.17 | $45.09 | $45.16 | $44.90 | 156,840 |
| 2023-12-06 | $45.10 | $45.13 | $45.07 | $45.09 | $44.83 | 136,109 |
| 2023-12-05 | $45.08 | $45.10 | $44.98 | $45.05 | $44.79 | 119,285 |
| 2023-12-04 | $44.93 | $45.01 | $44.88 | $45.01 | $44.75 | 106,558 |
| 2023-12-01 | $44.78 | $45.03 | $44.77 | $45.03 | $44.77 | 211,847 |
| 2023-11-30 | $45.06 | $45.06 | $44.99 | $45.01 | $44.52 | 282,518 |
| 2023-11-29 | $45.04 | $45.11 | $45.04 | $45.08 | $44.59 | 121,334 |
| 2023-11-28 | $44.72 | $44.91 | $44.71 | $44.90 | $44.41 | 95,079 |
| 2023-11-27 | $44.58 | $44.74 | $44.58 | $44.72 | $44.24 | 149,154 |
| 2023-11-24 | $44.65 | $44.65 | $44.57 | $44.58 | $44.58 | 45,897 |
| 2023-11-22 | $44.74 | $44.74 | $44.60 | $44.66 | $44.66 | 360,606 |
| 2023-11-21 | $44.73 | $44.75 | $44.65 | $44.73 | $44.73 | 249,030 |
| 2023-11-20 | $44.55 | $44.65 | $44.53 | $44.65 | $44.65 | 197,993 |
| 2023-11-17 | $44.63 | $44.63 | $44.55 | $44.59 | $44.59 | 163,947 |
| 2023-11-16 | $44.59 | $44.66 | $44.58 | $44.63 | $44.63 | 245,902 |
| 2023-11-15 | $44.52 | $44.54 | $44.41 | $44.52 | $44.52 | 364,892 |
| 2023-11-14 | $44.54 | $44.64 | $44.51 | $44.61 | $44.61 | 154,984 |
| 2023-11-13 | $44.07 | $44.31 | $44.07 | $44.21 | $44.21 | 140,237 |
| 2023-11-10 | $44.21 | $44.29 | $44.16 | $44.20 | $44.20 | 590,885 |
| 2023-11-09 | $44.30 | $44.30 | $44.16 | $44.17 | $44.17 | 255,859 |
| 2023-11-08 | $44.34 | $44.36 | $44.25 | $44.25 | $44.25 | 285,448 |
| 2023-11-07 | $44.25 | $44.35 | $44.25 | $44.29 | $44.29 | 67,113 |
| 2023-11-06 | $44.49 | $44.49 | $44.29 | $44.29 | $44.29 | 101,850 |
| 2023-11-03 | $44.35 | $44.49 | $44.35 | $44.43 | $44.43 | 280,746 |
| 2023-11-02 | $44.21 | $44.25 | $44.17 | $44.25 | $44.25 | 171,422 |
| 2023-11-01 | $43.87 | $44.07 | $43.82 | $44.05 | $44.05 | 141,372 |
| 2023-10-31 | $44.10 | $44.10 | $44.01 | $44.10 | $43.87 | 1,158,882 |
| 2023-10-30 | $44.02 | $44.10 | $44.01 | $44.08 | $43.85 | 136,990 |
| 2023-10-27 | $44.04 | $44.08 | $44.01 | $44.07 | $43.84 | 95,048 |
| 2023-10-26 | $43.92 | $44.02 | $43.92 | $44.02 | $43.79 | 78,541 |
| 2023-10-25 | $44.08 | $44.08 | $43.94 | $43.94 | $43.71 | 257,313 |
| 2023-10-24 | $44.00 | $44.15 | $43.95 | $44.15 | $43.92 | 142,214 |
| 2023-10-23 | $43.83 | $44.00 | $43.80 | $44.00 | $43.77 | 90,514 |
| 2023-10-20 | $43.81 | $43.90 | $43.81 | $43.90 | $43.67 | 116,656 |
| 2023-10-19 | $43.76 | $43.85 | $43.75 | $43.79 | $43.56 | 153,033 |
| 2023-10-18 | $43.87 | $43.91 | $43.72 | $43.78 | $43.55 | 229,811 |
| 2023-10-17 | $43.96 | $43.96 | $43.84 | $43.87 | $43.64 | 126,381 |
| 2023-10-16 | $44.09 | $44.11 | $44.04 | $44.11 | $43.88 | 237,353 |
| 2023-10-13 | $44.17 | $44.18 | $44.10 | $44.15 | $43.92 | 79,240 |
| 2023-10-12 | $44.19 | $44.19 | $44.08 | $44.09 | $43.86 | 46,254 |
| 2023-10-11 | $44.25 | $44.27 | $44.15 | $44.25 | $44.02 | 108,378 |
| 2023-10-10 | $44.17 | $44.23 | $44.12 | $44.21 | $43.98 | 200,401 |
| 2023-10-09 | $44.05 | $44.19 | $44.05 | $44.16 | $43.93 | 38,186 |
| 2023-10-06 | $43.93 | $44.00 | $43.89 | $43.97 | $43.74 | 65,645 |
| 2023-10-05 | $43.99 | $44.08 | $43.96 | $43.99 | $43.76 | 180,326 |
| 2023-10-04 | $43.94 | $44.05 | $43.86 | $43.97 | $43.74 | 492,100 |
| 2023-10-03 | $44.01 | $44.01 | $43.80 | $43.84 | $43.61 | 94,572 |
| 2023-10-02 | $44.09 | $44.11 | $44.02 | $44.04 | $43.81 | 75,040 |
| 2023-09-29 | $44.46 | $44.48 | $44.39 | $44.40 | $43.94 | 78,738 |
| 2023-09-28 | $44.27 | $44.41 | $44.22 | $44.35 | $43.89 | 118,997 |
| 2023-09-27 | $44.37 | $44.39 | $44.21 | $44.22 | $43.76 | 131,026 |
| 2023-09-26 | $44.42 | $44.42 | $44.31 | $44.31 | $43.85 | 103,558 |
| 2023-09-25 | $44.40 | $44.44 | $44.38 | $44.41 | $43.95 | 120,442 |
| 2023-09-22 | $44.40 | $44.49 | $44.40 | $44.47 | $44.01 | 62,263 |
| 2023-09-21 | $44.40 | $44.43 | $44.34 | $44.34 | $43.88 | 83,552 |
| 2023-09-20 | $44.59 | $44.61 | $44.50 | $44.50 | $44.04 | 152,533 |
| 2023-09-19 | $44.59 | $44.59 | $44.52 | $44.52 | $44.06 | 88,831 |
| 2023-09-18 | $44.58 | $44.61 | $44.58 | $44.60 | $44.14 | 65,672 |
| 2023-09-15 | $44.67 | $44.67 | $44.57 | $44.57 | $44.11 | 95,607 |
| 2023-09-14 | $44.72 | $44.73 | $44.66 | $44.67 | $44.21 | 96,165 |
| 2023-09-13 | $44.57 | $44.67 | $44.57 | $44.66 | $44.19 | 78,142 |
| 2023-09-12 | $44.62 | $44.62 | $44.57 | $44.58 | $44.12 | 61,118 |
| 2023-09-11 | $44.61 | $44.65 | $44.58 | $44.63 | $44.17 | 47,711 |
| 2023-09-08 | $44.63 | $44.66 | $44.60 | $44.63 | $44.17 | 89,295 |
| 2023-09-07 | $44.50 | $44.63 | $44.47 | $44.59 | $44.13 | 79,659 |
| 2023-09-06 | $44.57 | $44.57 | $44.43 | $44.48 | $44.02 | 64,109 |
| 2023-09-05 | $44.65 | $44.65 | $44.55 | $44.58 | $44.12 | 38,244 |
| 2023-09-01 | $44.81 | $44.82 | $44.69 | $44.72 | $44.25 | 74,148 |
| 2023-08-31 | $44.96 | $44.98 | $44.89 | $44.92 | $44.25 | 166,658 |
| 2023-08-30 | $44.92 | $45.01 | $44.90 | $44.91 | $44.24 | 44,624 |
| 2023-08-29 | $44.67 | $44.89 | $44.65 | $44.87 | $44.20 | 45,406 |
| 2023-08-28 | $44.69 | $44.76 | $44.62 | $44.70 | $44.04 | 119,838 |
| 2023-08-25 | $44.61 | $44.66 | $44.51 | $44.60 | $43.94 | 136,717 |
| 2023-08-24 | $44.67 | $44.70 | $44.56 | $44.57 | $43.91 | 111,337 |
| 2023-08-23 | $44.60 | $44.78 | $44.59 | $44.68 | $44.02 | 272,467 |
| 2023-08-22 | $44.56 | $44.56 | $44.23 | $44.48 | $43.82 | 203,428 |
| 2023-08-21 | $44.51 | $44.56 | $44.44 | $44.48 | $43.82 | 86,535 |
| 2023-08-18 | $44.53 | $44.60 | $44.51 | $44.55 | $43.89 | 96,249 |
| 2023-08-17 | $44.55 | $44.68 | $44.48 | $44.51 | $43.85 | 125,989 |
| 2023-08-16 | $44.65 | $44.71 | $44.55 | $44.55 | $43.89 | 145,239 |
| 2023-08-15 | $44.67 | $44.68 | $44.51 | $44.64 | $43.98 | 229,728 |
| 2023-08-14 | $44.69 | $44.73 | $44.64 | $44.68 | $44.02 | 92,462 |
| 2023-08-11 | $44.76 | $44.81 | $44.73 | $44.74 | $44.08 | 59,607 |
| 2023-08-10 | $45.00 | $45.06 | $44.86 | $44.86 | $44.19 | 105,853 |
| 2023-08-09 | $44.96 | $44.98 | $44.94 | $44.98 | $44.31 | 46,496 |
| 2023-08-08 | $44.89 | $44.96 | $44.89 | $44.93 | $44.26 | 33,257 |
| 2023-08-07 | $44.82 | $44.91 | $44.82 | $44.87 | $44.21 | 50,684 |
| 2023-08-04 | $44.74 | $44.85 | $44.74 | $44.83 | $44.17 | 38,355 |
| 2023-08-03 | $44.66 | $44.66 | $44.52 | $44.62 | $43.95 | 35,741 |
| 2023-08-02 | $44.74 | $44.80 | $44.64 | $44.72 | $44.06 | 75,047 |
| 2023-08-01 | $44.93 | $44.93 | $44.76 | $44.78 | $44.12 | 132,977 |
| 2023-07-31 | $45.21 | $45.30 | $45.21 | $45.26 | $44.38 | 53,169 |
| 2023-07-28 | $45.12 | $45.24 | $45.12 | $45.24 | $44.37 | 35,110 |
| 2023-07-27 | $45.25 | $45.28 | $45.10 | $45.10 | $44.23 | 66,300 |
| 2023-07-26 | $45.23 | $45.34 | $45.21 | $45.32 | $44.44 | 89,201 |
| 2023-07-25 | $45.16 | $45.23 | $45.16 | $45.22 | $44.35 | 67,994 |
| 2023-07-24 | $45.33 | $45.39 | $45.27 | $45.27 | $44.39 | 50,317 |
| 2023-07-21 | $45.39 | $45.49 | $45.19 | $45.33 | $45.33 | 213,416 |
| 2023-07-20 | $45.36 | $45.36 | $45.25 | $45.30 | $45.30 | 92,321 |
| 2023-07-19 | $45.48 | $45.48 | $45.41 | $45.45 | $45.45 | 38,892 |
| 2023-07-18 | $45.43 | $45.48 | $45.40 | $45.42 | $45.42 | 48,098 |
| 2023-07-17 | $45.36 | $45.39 | $45.31 | $45.37 | $45.37 | 58,132 |
| 2023-07-14 | $45.46 | $45.50 | $45.28 | $45.28 | $45.28 | 147,694 |
| 2023-07-13 | $45.42 | $45.51 | $45.38 | $45.50 | $45.50 | 39,643 |
| 2023-07-12 | $45.19 | $45.27 | $45.13 | $45.26 | $45.26 | 73,310 |
| 2023-07-11 | $44.89 | $44.96 | $44.86 | $44.94 | $44.94 | 194,963 |
| 2023-07-10 | $44.77 | $44.87 | $44.75 | $44.86 | $44.86 | 162,579 |
| 2023-07-07 | $44.64 | $44.76 | $44.61 | $44.68 | $44.68 | 120,250 |
| 2023-07-06 | $44.66 | $44.66 | $44.55 | $44.66 | $44.66 | 59,335 |
| 2023-07-05 | $44.94 | $44.94 | $44.85 | $44.87 | $44.87 | 111,426 |
| 2023-07-03 | $45.03 | $45.08 | $44.97 | $44.97 | $44.97 | 66,018 |
| 2023-06-30 | $45.16 | $45.20 | $45.13 | $45.20 | $44.99 | 132,659 |
| 2023-06-29 | $45.18 | $45.19 | $45.12 | $45.16 | $45.16 | 173,423 |
| 2023-06-28 | $45.24 | $45.62 | $45.21 | $45.35 | $45.35 | 469,072 |
| 2023-06-27 | $45.22 | $45.26 | $45.15 | $45.21 | $45.21 | 63,301 |
| 2023-06-26 | $45.21 | $45.24 | $45.18 | $45.22 | $45.22 | 312,074 |
| 2023-06-23 | $45.21 | $45.21 | $45.14 | $45.18 | $45.18 | 68,726 |
| 2023-06-22 | $45.20 | $45.21 | $45.15 | $45.16 | $45.16 | 25,829 |
| 2023-06-21 | $45.22 | $45.29 | $45.19 | $45.25 | $45.25 | 179,844 |
| 2023-06-20 | $45.29 | $45.31 | $45.25 | $45.27 | $45.27 | 48,265 |
| 2023-06-16 | $45.29 | $45.32 | $45.26 | $45.31 | $45.31 | 40,962 |
| 2023-06-15 | $45.26 | $45.34 | $45.25 | $45.34 | $45.34 | 56,950 |
| 2023-06-14 | $45.25 | $45.27 | $45.07 | $45.16 | $45.16 | 45,820 |
| 2023-06-13 | $45.09 | $45.36 | $45.09 | $45.22 | $45.22 | 96,774 |
| 2023-06-12 | $45.27 | $45.28 | $45.18 | $45.27 | $45.27 | 54,174 |
| 2023-06-09 | $45.21 | $45.27 | $45.21 | $45.24 | $45.24 | 59,535 |
| 2023-06-08 | $45.20 | $45.30 | $45.20 | $45.30 | $45.30 | 47,947 |
| 2023-06-07 | $45.24 | $45.28 | $45.17 | $45.17 | $45.17 | 444,395 |
| 2023-06-06 | $45.26 | $45.28 | $45.20 | $45.28 | $45.28 | 75,076 |
| 2023-06-05 | $45.22 | $45.35 | $45.19 | $45.26 | $45.26 | 48,600 |
| 2023-06-02 | $45.39 | $45.39 | $45.36 | $45.37 | $45.37 | 81,619 |
| 2023-06-01 | $45.27 | $45.34 | $45.26 | $45.34 | $45.34 | 43,049 |
| 2023-05-31 | $45.37 | $45.42 | $45.33 | $45.42 | $45.21 | 96,262 |
| 2023-05-30 | $45.23 | $45.34 | $45.20 | $45.33 | $45.13 | 55,044 |
| 2023-05-26 | $45.08 | $45.24 | $45.05 | $45.15 | $45.15 | 65,562 |
| 2023-05-25 | $45.22 | $45.25 | $45.13 | $45.13 | $45.13 | 24,089 |
| 2023-05-24 | $45.41 | $45.41 | $45.30 | $45.38 | $45.38 | 307,644 |
| 2023-05-23 | $45.41 | $45.44 | $45.40 | $45.43 | $45.43 | 65,296 |
| 2023-05-22 | $45.46 | $45.49 | $45.43 | $45.46 | $45.46 | 52,808 |
| 2023-05-19 | $45.47 | $45.53 | $45.42 | $45.44 | $45.44 | 296,647 |
| 2023-05-18 | $45.57 | $45.57 | $45.51 | $45.54 | $45.54 | 235,944 |
| 2023-05-17 | $45.72 | $45.72 | $45.65 | $45.66 | $45.66 | 37,484 |
| 2023-05-16 | $45.73 | $45.73 | $45.66 | $45.70 | $45.70 | 41,895 |
| 2023-05-15 | $45.79 | $45.80 | $45.75 | $45.79 | $45.79 | 74,560 |
| 2023-05-12 | $45.93 | $45.94 | $45.80 | $45.84 | $45.84 | 38,413 |
| 2023-05-11 | $45.96 | $46.01 | $45.89 | $45.90 | $45.90 | 37,291 |
| 2023-05-10 | $45.79 | $45.88 | $45.77 | $45.88 | $45.88 | 72,374 |
| 2023-05-09 | $45.70 | $45.70 | $45.65 | $45.67 | $45.67 | 56,573 |
| 2023-05-08 | $45.75 | $45.78 | $45.73 | $45.74 | $45.74 | 30,563 |
| 2023-05-05 | $45.89 | $46.05 | $45.88 | $45.91 | $45.91 | 71,344 |
| 2023-05-04 | $45.91 | $46.01 | $45.88 | $45.91 | $45.91 | 45,002 |
| 2023-05-03 | $45.75 | $45.88 | $45.75 | $45.88 | $45.88 | 46,455 |
| 2023-05-02 | $45.59 | $45.74 | $45.55 | $45.71 | $45.71 | 121,005 |
| 2023-05-01 | $45.68 | $45.70 | $45.59 | $45.60 | $45.60 | 233,352 |
| 2023-04-28 | $45.82 | $45.92 | $45.80 | $45.92 | $45.71 | 65,362 |
| 2023-04-27 | $45.83 | $45.90 | $45.80 | $45.83 | $45.62 | 65,051 |
| 2023-04-26 | $45.93 | $45.95 | $45.85 | $45.88 | $45.67 | 29,945 |
| 2023-04-25 | $45.77 | $45.89 | $45.77 | $45.87 | $45.66 | 39,420 |
| 2023-04-24 | $45.63 | $45.69 | $45.63 | $45.69 | $45.48 | 41,830 |
| 2023-04-21 | $45.66 | $45.66 | $45.56 | $45.62 | $45.41 | 66,350 |
| 2023-04-20 | $45.50 | $45.57 | $45.50 | $45.57 | $45.37 | 87,847 |
| 2023-04-19 | $45.47 | $45.47 | $45.44 | $45.47 | $45.26 | 27,190 |
| 2023-04-18 | $45.56 | $45.58 | $45.53 | $45.55 | $45.34 | 31,969 |
| 2023-04-17 | $45.62 | $45.62 | $45.54 | $45.56 | $45.36 | 44,934 |
| 2023-04-14 | $45.77 | $45.77 | $45.70 | $45.72 | $45.52 | 102,006 |
| 2023-04-13 | $45.84 | $45.94 | $45.84 | $45.89 | $45.69 | 131,725 |
| 2023-04-12 | $45.83 | $45.83 | $45.72 | $45.76 | $45.55 | 47,332 |
| 2023-04-11 | $45.66 | $45.67 | $45.66 | $45.67 | $45.47 | 53,038 |
| 2023-04-10 | $45.70 | $45.71 | $45.66 | $45.69 | $45.49 | 33,591 |
| 2023-04-06 | $45.84 | $45.87 | $45.83 | $45.86 | $45.66 | 67,290 |
| 2023-04-05 | $45.88 | $45.98 | $45.79 | $45.79 | $45.59 | 37,259 |
| 2023-04-04 | $45.66 | $45.81 | $45.66 | $45.80 | $45.59 | 42,246 |
| 2023-04-03 | $45.54 | $45.69 | $45.54 | $45.68 | $45.48 | 39,671 |
| 2023-03-31 | $45.57 | $45.78 | $45.57 | $45.77 | $45.37 | 27,189 |
| 2023-03-30 | $45.48 | $45.54 | $45.46 | $45.53 | $45.12 | 18,338 |
| 2023-03-29 | $45.39 | $45.48 | $45.38 | $45.47 | $45.06 | 23,945 |
| 2023-03-28 | $45.39 | $45.41 | $45.36 | $45.37 | $44.96 | 116,905 |
| 2023-03-27 | $45.57 | $45.57 | $45.51 | $45.52 | $45.11 | 28,892 |
| 2023-03-24 | $45.78 | $45.78 | $45.64 | $45.66 | $45.25 | 31,063 |
| 2023-03-23 | $45.53 | $45.68 | $45.53 | $45.67 | $45.26 | 35,262 |
| 2023-03-22 | $45.27 | $45.51 | $45.21 | $45.45 | $45.04 | 25,337 |
| 2023-03-21 | $45.38 | $45.39 | $45.32 | $45.36 | $44.95 | 36,064 |
| 2023-03-20 | $45.40 | $45.42 | $45.34 | $45.40 | $44.99 | 56,948 |
| 2023-03-17 | $45.35 | $45.43 | $45.34 | $45.39 | $44.98 | 55,262 |
| 2023-03-16 | $45.36 | $45.46 | $45.27 | $45.36 | $44.95 | 124,987 |
| 2023-03-15 | $45.38 | $45.38 | $45.24 | $45.31 | $44.91 | 18,374 |
| 2023-03-14 | $45.27 | $45.45 | $45.26 | $45.39 | $44.98 | 52,622 |
| 2023-03-13 | $45.30 | $45.36 | $45.23 | $45.27 | $44.86 | 18,605 |
| 2023-03-10 | $45.04 | $45.08 | $44.97 | $45.05 | $44.65 | 34,294 |
| 2023-03-09 | $44.84 | $44.90 | $44.82 | $44.83 | $44.42 | 32,413 |
| 2023-03-08 | $44.94 | $44.96 | $44.81 | $44.82 | $44.42 | 78,977 |
| 2023-03-07 | $45.08 | $45.08 | $44.94 | $44.95 | $44.54 | 81,129 |
| 2023-03-06 | $45.11 | $45.11 | $45.06 | $45.07 | $44.66 | 39,665 |
| 2023-03-03 | $44.96 | $45.07 | $44.93 | $45.07 | $44.67 | 34,146 |
| 2023-03-02 | $44.81 | $45.01 | $44.77 | $44.85 | $44.45 | 71,992 |
| 2023-03-01 | $45.02 | $45.04 | $44.95 | $44.96 | $44.55 | 40,910 |
| 2023-02-28 | $45.22 | $45.26 | $45.19 | $45.25 | $44.64 | 60,723 |
| 2023-02-27 | $45.24 | $45.26 | $45.21 | $45.26 | $44.65 | 30,569 |
| 2023-02-24 | $45.16 | $45.19 | $45.15 | $45.18 | $44.57 | 61,385 |
| 2023-02-23 | $45.25 | $45.34 | $45.25 | $45.33 | $44.72 | 75,292 |
| 2023-02-22 | $45.09 | $45.15 | $45.08 | $45.14 | $44.53 | 31,608 |
| 2023-02-21 | $45.10 | $45.15 | $45.02 | $45.02 | $44.41 | 67,252 |
| 2023-02-17 | $45.23 | $45.32 | $45.20 | $45.32 | $44.71 | 46,438 |
| 2023-02-16 | $45.33 | $45.35 | $45.29 | $45.30 | $44.69 | 95,493 |
| 2023-02-15 | $45.38 | $45.41 | $45.37 | $45.39 | $44.77 | 26,779 |
| 2023-02-14 | $45.44 | $45.53 | $45.40 | $45.45 | $44.83 | 31,178 |
| 2023-02-13 | $45.47 | $45.55 | $45.46 | $45.55 | $44.94 | 72,752 |
| 2023-02-10 | $45.60 | $45.61 | $45.48 | $45.48 | $44.87 | 53,335 |
| 2023-02-09 | $45.87 | $45.88 | $45.71 | $45.72 | $45.72 | 58,292 |
| 2023-02-08 | $45.78 | $46.03 | $45.75 | $45.79 | $45.79 | 104,676 |
| 2023-02-07 | $45.78 | $45.88 | $45.75 | $45.82 | $45.82 | 85,977 |
| 2023-02-06 | $45.94 | $45.94 | $45.82 | $45.82 | $45.82 | 43,110 |
| 2023-02-03 | $46.18 | $46.18 | $46.09 | $46.11 | $46.11 | 102,990 |
| 2023-02-02 | $46.36 | $46.47 | $46.32 | $46.39 | $46.39 | 66,954 |
| 2023-02-01 | $45.99 | $46.22 | $45.97 | $46.15 | $46.15 | 85,196 |
| 2023-01-31 | $46.10 | $46.14 | $46.07 | $46.14 | $45.94 | 61,434 |
| 2023-01-30 | $46.04 | $46.05 | $46.01 | $46.02 | $45.81 | 81,780 |
| 2023-01-27 | $46.09 | $46.18 | $46.09 | $46.15 | $45.94 | 50,380 |
| 2023-01-26 | $46.17 | $46.20 | $46.13 | $46.16 | $45.95 | 33,396 |
| 2023-01-25 | $46.11 | $46.16 | $46.08 | $46.16 | $45.95 | 33,425 |
| 2023-01-24 | $46.04 | $46.39 | $46.01 | $46.15 | $45.94 | 122,242 |
| 2023-01-23 | $46.04 | $46.13 | $46.03 | $46.08 | $45.87 | 35,238 |
| 2023-01-20 | $46.19 | $46.19 | $46.12 | $46.16 | $45.95 | 51,329 |
| 2023-01-19 | $46.24 | $46.28 | $46.22 | $46.26 | $46.05 | 117,577 |
| 2023-01-18 | $46.29 | $46.31 | $46.23 | $46.28 | $46.07 | 37,222 |
| 2023-01-17 | $46.04 | $46.12 | $46.03 | $46.04 | $45.83 | 69,519 |
| 2023-01-13 | $46.11 | $46.16 | $46.10 | $46.12 | $45.91 | 50,721 |
| 2023-01-12 | $46.00 | $46.11 | $46.00 | $46.11 | $45.90 | 63,138 |
| 2023-01-11 | $45.84 | $45.92 | $45.84 | $45.92 | $45.71 | 70,334 |
| 2023-01-10 | $45.79 | $45.90 | $45.76 | $45.79 | $45.58 | 85,376 |
| 2023-01-09 | $45.79 | $45.90 | $45.79 | $45.87 | $45.67 | 133,765 |
| 2023-01-06 | $45.40 | $45.78 | $45.40 | $45.76 | $45.55 | 78,803 |
| 2023-01-05 | $45.29 | $45.40 | $45.26 | $45.37 | $45.17 | 56,397 |
| 2023-01-04 | $45.34 | $45.42 | $45.28 | $45.42 | $45.22 | 79,837 |
| 2023-01-03 | $45.22 | $45.24 | $45.16 | $45.20 | $45.00 | 42,199 |
| 2022-12-30 | $45.06 | $45.15 | $45.04 | $45.12 | $44.92 | 51,896 |
| 2022-12-29 | $44.98 | $45.09 | $44.98 | $45.09 | $44.89 | 174,607 |
| 2022-12-28 | $45.30 | $45.38 | $45.23 | $45.26 | $44.86 | 86,823 |
| 2022-12-27 | $45.45 | $45.46 | $45.32 | $45.33 | $44.93 | 88,055 |
| 2022-12-23 | $45.44 | $45.50 | $45.43 | $45.50 | $45.10 | 589,348 |
| 2022-12-22 | $45.54 | $45.61 | $45.51 | $45.53 | $45.13 | 82,138 |
| 2022-12-21 | $45.50 | $45.60 | $45.48 | $45.56 | $45.16 | 112,384 |
| 2022-12-20 | $45.40 | $45.66 | $45.38 | $45.39 | $44.99 | 232,154 |
| 2022-12-19 | $45.50 | $45.52 | $45.37 | $45.48 | $45.08 | 2,232,081 |
| 2022-12-16 | $45.53 | $45.64 | $45.53 | $45.62 | $45.22 | 56,603 |
| 2022-12-15 | $45.61 | $45.90 | $45.61 | $45.62 | $45.22 | 113,589 |
| 2022-12-14 | $45.65 | $45.91 | $45.49 | $45.62 | $45.21 | 78,458 |
| 2022-12-13 | $45.58 | $45.67 | $45.55 | $45.60 | $45.19 | 622,527 |
| 2022-12-12 | $45.40 | $45.40 | $45.33 | $45.37 | $44.96 | 70,675 |
| 2022-12-09 | $45.32 | $45.39 | $45.32 | $45.37 | $44.96 | 54,230 |
| 2022-12-08 | $45.39 | $45.45 | $45.36 | $45.37 | $44.96 | 44,508 |
| 2022-12-07 | $45.32 | $45.61 | $45.29 | $45.41 | $45.00 | 108,731 |
| 2022-12-06 | $45.26 | $45.30 | $45.23 | $45.26 | $44.85 | 101,618 |
| 2022-12-05 | $45.42 | $45.42 | $45.29 | $45.29 | $44.88 | 34,865 |
| 2022-12-02 | $43.72 | $45.46 | $43.72 | $45.46 | $45.46 | 39,542 |
| 2022-12-01 | $45.24 | $45.37 | $45.22 | $45.36 | $45.36 | 98,104 |
| 2022-11-30 | $45.08 | $45.33 | $45.05 | $45.33 | $45.12 | 80,760 |
| 2022-11-29 | $45.11 | $45.16 | $45.07 | $45.11 | $44.91 | 123,058 |
| 2022-11-28 | $45.18 | $45.18 | $45.11 | $45.11 | $44.91 | 38,155 |
| 2022-11-25 | $45.22 | $45.24 | $45.17 | $45.24 | $45.03 | 36,822 |
| 2022-11-23 | $45.08 | $45.20 | $45.07 | $45.19 | $44.99 | 88,579 |
| 2022-11-22 | $44.89 | $45.00 | $44.89 | $44.97 | $44.77 | 40,781 |
| 2022-11-21 | $44.88 | $44.88 | $44.86 | $44.87 | $44.66 | 17,480 |
| 2022-11-18 | $44.95 | $45.10 | $44.91 | $44.91 | $44.71 | 121,516 |
| 2022-11-17 | $44.90 | $44.95 | $44.86 | $44.91 | $44.71 | 42,303 |
| 2022-11-16 | $45.00 | $45.03 | $44.99 | $45.03 | $44.83 | 14,693 |
| 2022-11-15 | $44.94 | $45.00 | $44.90 | $44.93 | $44.73 | 242,360 |
| 2022-11-14 | $44.76 | $44.81 | $44.73 | $44.77 | $44.56 | 15,375 |
| 2022-11-11 | $44.74 | $44.82 | $44.74 | $44.82 | $44.62 | 9,179 |
| 2022-11-10 | $44.43 | $44.67 | $44.43 | $44.67 | $44.47 | 18,216 |
| 2022-11-09 | $44.06 | $44.12 | $44.05 | $44.07 | $43.87 | 17,396 |
| 2022-11-08 | $44.07 | $44.11 | $44.06 | $44.10 | $43.90 | 14,595 |
| 2022-11-07 | $44.04 | $44.06 | $44.01 | $44.03 | $43.83 | 37,812 |
| 2022-11-04 | $44.01 | $44.13 | $44.01 | $44.07 | $43.88 | 19,313 |
| 2022-11-03 | $43.97 | $44.12 | $43.97 | $44.03 | $43.83 | 32,066 |
| 2022-11-02 | $44.26 | $44.45 | $44.17 | $44.17 | $43.97 | 7,713 |
| 2022-11-01 | $44.44 | $44.52 | $44.26 | $44.29 | $44.09 | 28,052 |
| 2022-10-31 | $44.54 | $44.56 | $44.46 | $44.47 | $44.06 | 13,027 |
| 2022-10-28 | $44.60 | $44.69 | $44.59 | $44.68 | $44.28 | 29,654 |
| 2022-10-27 | $44.39 | $44.67 | $44.39 | $44.64 | $44.24 | 241,735 |
| 2022-10-26 | $44.29 | $44.41 | $44.29 | $44.39 | $43.99 | 72,163 |
| 2022-10-25 | $44.12 | $44.22 | $44.12 | $44.20 | $43.80 | 41,370 |
| 2022-10-24 | $43.97 | $44.06 | $43.91 | $44.02 | $43.63 | 36,065 |
| 2022-10-21 | $43.83 | $43.96 | $43.81 | $43.95 | $43.95 | 25,344 |
| 2022-10-20 | $43.98 | $44.05 | $43.89 | $43.89 | $43.89 | 7,969 |
| 2022-10-19 | $44.09 | $44.17 | $44.03 | $44.03 | $44.03 | 15,862 |
| 2022-10-18 | $44.18 | $44.27 | $44.15 | $44.22 | $44.22 | 35,449 |
| 2022-10-17 | $44.04 | $44.05 | $44.01 | $44.01 | $44.01 | 3,662 |
| 2022-10-14 | $43.96 | $43.96 | $43.90 | $43.90 | $43.90 | 5,950 |
| 2022-10-13 | $44.35 | $44.35 | $43.87 | $44.01 | $44.01 | 55,651 |
| 2022-10-12 | $44.14 | $44.16 | $44.09 | $44.13 | $44.13 | 2,352 |
| 2022-10-11 | $44.13 | $44.18 | $44.10 | $44.10 | $44.10 | 7,213 |
| 2022-10-10 | $44.25 | $44.25 | $44.13 | $44.23 | $44.23 | 10,102 |
| 2022-10-07 | $44.41 | $44.41 | $44.34 | $44.34 | $44.34 | 11,325 |
| 2022-10-06 | $44.53 | $44.58 | $44.52 | $44.55 | $44.55 | 8,140 |
| 2022-10-05 | $44.57 | $44.64 | $44.52 | $44.62 | $44.62 | 4,493 |
| 2022-10-04 | $44.65 | $44.93 | $44.65 | $44.70 | $44.70 | 18,954 |
| 2022-10-03 | $44.27 | $44.33 | $44.27 | $44.31 | $44.31 | 43,466 |
| 2022-09-30 | $44.26 | $44.37 | $44.26 | $44.30 | $44.10 | 11,575 |
| 2022-09-29 | $44.28 | $44.37 | $44.27 | $44.32 | $44.11 | 31,334 |
| 2022-09-28 | $44.22 | $44.33 | $44.22 | $44.31 | $44.11 | 20,417 |
| 2022-09-27 | $44.37 | $44.37 | $44.22 | $44.23 | $44.03 | 9,918 |
| 2022-09-26 | $44.59 | $44.61 | $44.39 | $44.41 | $44.21 | 19,506 |
| 2022-09-23 | $44.81 | $44.82 | $44.76 | $44.80 | $44.80 | 8,590 |
| 2022-09-22 | $45.15 | $45.15 | $44.99 | $45.01 | $45.01 | 21,606 |
| 2022-09-21 | $45.55 | $45.55 | $45.09 | $45.14 | $45.14 | 58,577 |
| 2022-09-20 | $45.54 | $45.56 | $45.50 | $45.50 | $45.50 | 97,582 |
| 2022-09-19 | $45.54 | $45.66 | $45.52 | $45.64 | $45.64 | 9,056 |
| 2022-09-16 | $45.51 | $45.52 | $45.47 | $45.51 | $45.51 | 87,835 |
| 2022-09-15 | $45.90 | $45.90 | $45.60 | $45.62 | $45.62 | 14,705 |
| 2022-09-14 | $45.75 | $45.75 | $45.70 | $45.73 | $45.73 | 36,717 |
| 2022-09-13 | $45.99 | $45.99 | $45.84 | $45.87 | $45.87 | 17,697 |
| 2022-09-12 | $46.13 | $46.13 | $46.03 | $46.07 | $46.07 | 23,942 |
| 2022-09-09 | $46.07 | $46.14 | $45.89 | $46.07 | $46.07 | 13,932 |
| 2022-09-08 | $45.93 | $46.04 | $45.90 | $46.00 | $46.00 | 81,181 |
| 2022-09-07 | $45.82 | $45.92 | $45.82 | $45.90 | $45.90 | 37,457 |
| 2022-09-06 | $45.84 | $45.88 | $45.76 | $45.76 | $45.76 | 51,828 |
| 2022-09-02 | $45.89 | $45.93 | $45.83 | $45.88 | $45.88 | 15,042 |
| 2022-09-01 | $45.77 | $45.79 | $45.69 | $45.79 | $45.79 | 18,893 |
| 2022-08-31 | $46.15 | $46.17 | $46.07 | $46.09 | $45.90 | 19,848 |
| 2022-08-30 | $46.33 | $46.33 | $46.16 | $46.17 | $45.98 | 20,672 |
| 2022-08-29 | $46.38 | $46.38 | $46.30 | $46.31 | $46.12 | 10,314 |
| 2022-08-26 | $46.60 | $46.60 | $46.47 | $46.47 | $46.28 | 7,217 |
| 2022-08-25 | $46.48 | $46.56 | $46.48 | $46.56 | $46.37 | 9,574 |
| 2022-08-24 | $46.48 | $46.49 | $46.44 | $46.46 | $46.27 | 7,483 |
| 2022-08-23 | $46.42 | $46.55 | $46.42 | $46.45 | $46.26 | 24,854 |
| 2022-08-22 | $46.59 | $46.59 | $46.46 | $46.46 | $46.27 | 9,705 |
| 2022-08-19 | $46.75 | $46.75 | $46.70 | $46.70 | $46.51 | 5,488 |
| 2022-08-18 | $46.90 | $46.90 | $46.82 | $46.87 | $46.68 | 4,431 |
| 2022-08-17 | $46.92 | $46.93 | $46.82 | $46.87 | $46.68 | 7,640 |
| 2022-08-16 | $47.11 | $47.11 | $46.94 | $47.02 | $46.83 | 11,346 |
| 2022-08-15 | $47.06 | $47.09 | $47.04 | $47.09 | $46.90 | 4,402 |
| 2022-08-12 | $46.99 | $47.09 | $46.99 | $47.09 | $46.90 | 14,985 |
| 2022-08-11 | $47.06 | $47.15 | $46.98 | $46.98 | $46.79 | 55,374 |
| 2022-08-10 | $46.99 | $47.03 | $46.96 | $47.02 | $46.83 | 6,107 |
| 2022-08-09 | $46.85 | $46.87 | $46.82 | $46.83 | $46.64 | 2,822 |
| 2022-08-08 | $46.89 | $46.92 | $46.85 | $46.87 | $46.68 | 16,642 |
| 2022-08-05 | $46.89 | $46.94 | $46.85 | $46.90 | $46.71 | 9,029 |
| 2022-08-04 | $46.96 | $47.01 | $46.96 | $47.00 | $46.81 | 13,726 |
| 2022-08-03 | $46.84 | $46.89 | $46.80 | $46.89 | $46.70 | 3,004 |
| 2022-08-02 | $46.98 | $46.98 | $46.88 | $46.88 | $46.69 | 7,796 |
| 2022-08-01 | $46.91 | $47.00 | $46.89 | $46.99 | $46.80 | 83,462 |
| 2022-07-29 | $46.88 | $47.10 | $46.88 | $47.05 | $46.68 | 22,733 |
| 2022-07-28 | $46.67 | $46.87 | $46.67 | $46.87 | $46.50 | 26,385 |
| 2022-07-27 | $46.62 | $46.74 | $46.58 | $46.67 | $46.30 | 83,632 |
| 2022-07-26 | $46.62 | $46.62 | $46.52 | $46.54 | $46.18 | 5,291 |
| 2022-07-25 | $46.66 | $46.67 | $46.59 | $46.63 | $46.26 | 34,702 |
| 2022-07-22 | $46.66 | $46.66 | $46.59 | $46.60 | $46.23 | 5,289 |
| 2022-07-21 | $46.33 | $46.45 | $46.32 | $46.45 | $46.09 | 7,170 |
| 2022-07-20 | $46.15 | $46.29 | $46.15 | $46.26 | $45.90 | 14,703 |
| 2022-07-19 | $46.11 | $46.19 | $46.11 | $46.16 | $45.80 | 15,441 |
| 2022-07-18 | $46.08 | $46.14 | $46.04 | $46.05 | $45.69 | 52,519 |
| 2022-07-15 | $45.88 | $45.98 | $45.88 | $45.96 | $45.60 | 7,935 |
| 2022-07-14 | $45.77 | $45.87 | $45.77 | $45.84 | $45.48 | 15,759 |
| 2022-07-13 | $45.87 | $46.00 | $45.87 | $45.97 | $45.61 | 11,755 |
| 2022-07-12 | $45.95 | $45.99 | $45.70 | $45.90 | $45.54 | 33,123 |
| 2022-07-11 | $45.84 | $45.93 | $45.84 | $45.88 | $45.52 | 10,783 |
| 2022-07-08 | $45.96 | $45.98 | $45.86 | $45.86 | $45.50 | 346,983 |
| 2022-07-07 | $45.92 | $46.01 | $45.88 | $46.00 | $45.64 | 11,445 |
| 2022-07-06 | $45.97 | $45.97 | $45.87 | $45.92 | $45.56 | 42,636 |
| 2022-07-05 | $45.86 | $45.92 | $45.81 | $45.90 | $45.54 | 8,905 |
| 2022-07-01 | $45.77 | $45.89 | $45.75 | $45.87 | $45.51 | 10,025 |
| 2022-06-30 | $45.59 | $45.89 | $45.56 | $45.86 | $45.32 | 31,231 |
| 2022-06-29 | $45.61 | $45.61 | $45.54 | $45.57 | $45.03 | 11,686 |
| 2022-06-28 | $45.83 | $45.83 | $45.61 | $45.62 | $45.07 | 10,075 |
| 2022-06-27 | $45.92 | $45.92 | $45.85 | $45.90 | $45.35 | 25,305 |
| 2022-06-24 | $45.85 | $45.95 | $45.84 | $45.92 | $45.37 | 7,680 |
| 2022-06-23 | $45.69 | $45.81 | $45.69 | $45.76 | $45.21 | 13,077 |
| 2022-06-22 | $45.59 | $45.66 | $45.57 | $45.60 | $45.06 | 9,006 |
| 2022-06-21 | $45.67 | $45.73 | $45.62 | $45.63 | $45.63 | 13,566 |
| 2022-06-17 | $45.68 | $45.71 | $45.60 | $45.68 | $45.68 | 7,899 |
| 2022-06-16 | $45.55 | $45.64 | $45.55 | $45.64 | $45.64 | 55,913 |
| 2022-06-15 | $45.69 | $45.75 | $45.65 | $45.75 | $45.75 | 10,284 |
| 2022-06-14 | $45.67 | $45.68 | $45.55 | $45.56 | $45.56 | 15,463 |
| 2022-06-13 | $45.95 | $45.95 | $45.72 | $45.73 | $45.73 | 5,733 |
| 2022-06-10 | $46.57 | $46.72 | $46.29 | $46.48 | $46.48 | 92,752 |
| 2022-06-09 | $46.83 | $46.85 | $46.77 | $46.77 | $46.77 | 34,218 |
| 2022-06-08 | $46.97 | $46.98 | $46.92 | $46.92 | $46.92 | 13,210 |
| 2022-06-07 | $47.00 | $47.09 | $46.97 | $47.09 | $47.09 | 91,246 |
| 2022-06-06 | $47.14 | $47.14 | $46.98 | $47.02 | $47.02 | 37,900 |
| 2022-06-03 | $47.18 | $47.21 | $47.09 | $47.12 | $47.12 | 45,941 |
| 2022-06-02 | $47.21 | $47.24 | $47.21 | $47.22 | $47.22 | 4,758 |
| 2022-06-01 | $47.27 | $47.29 | $47.20 | $47.25 | $47.25 | 7,519 |
| 2022-05-31 | $47.50 | $47.50 | $47.42 | $47.45 | $47.32 | 4,540 |
| 2022-05-27 | $47.44 | $47.61 | $47.44 | $47.59 | $47.45 | 3,941 |
| 2022-05-26 | $47.30 | $47.45 | $47.30 | $47.42 | $47.29 | 42,763 |
| 2022-05-25 | $47.07 | $47.14 | $47.05 | $47.14 | $47.01 | 11,619 |
| 2022-05-24 | $46.81 | $46.85 | $46.77 | $46.85 | $46.72 | 12,445 |
| 2022-05-23 | $46.73 | $46.82 | $46.73 | $46.74 | $46.60 | 18,309 |
| 2022-05-20 | $46.77 | $46.83 | $46.70 | $46.79 | $46.65 | 13,037 |
| 2022-05-19 | $46.72 | $46.80 | $46.72 | $46.75 | $46.61 | 3,188 |
| 2022-05-18 | $46.79 | $46.80 | $46.70 | $46.73 | $46.60 | 126,669 |
| 2022-05-17 | $47.06 | $47.07 | $46.90 | $46.92 | $46.79 | 7,733 |
| 2022-05-16 | $47.07 | $47.07 | $46.99 | $46.99 | $46.85 | 1,338 |
| 2022-05-13 | $47.02 | $47.11 | $46.95 | $46.98 | $46.84 | 7,762 |
| 2022-05-12 | $46.96 | $47.13 | $46.95 | $47.08 | $46.95 | 9,378 |
| 2022-05-11 | $47.11 | $47.18 | $46.98 | $47.07 | $46.94 | 13,337 |
| 2022-05-10 | $47.11 | $47.20 | $47.08 | $47.11 | $46.97 | 2,989 |
| 2022-05-09 | $47.10 | $47.15 | $47.08 | $47.10 | $46.96 | 7,842 |
| 2022-05-06 | $47.34 | $47.36 | $47.30 | $47.30 | $47.16 | 2,645 |
| 2022-05-05 | $47.46 | $47.56 | $47.45 | $47.45 | $47.31 | 6,509 |
| 2022-05-04 | $47.31 | $47.52 | $47.31 | $47.51 | $47.37 | 4,989 |
| 2022-05-03 | $47.36 | $47.46 | $47.30 | $47.39 | $47.25 | 11,914 |
| 2022-05-02 | $47.43 | $47.45 | $47.38 | $47.45 | $47.31 | 30,748 |
| 2022-04-29 | $47.73 | $47.73 | $47.62 | $47.65 | $47.37 | 11,749 |
| 2022-04-28 | $47.76 | $47.84 | $47.76 | $47.84 | $47.56 | 4,726 |
| 2022-04-27 | $47.86 | $47.91 | $47.78 | $47.78 | $47.50 | 5,158 |
| 2022-04-26 | $47.86 | $47.86 | $47.76 | $47.79 | $47.51 | 9,172 |
| 2022-04-25 | $47.74 | $47.86 | $47.69 | $47.70 | $47.42 | 30,724 |
| 2022-04-22 | $47.90 | $47.90 | $47.73 | $47.77 | $47.49 | 9,078 |
| 2022-04-21 | $47.99 | $47.99 | $47.84 | $47.88 | $47.60 | 3,944 |
| 2022-04-20 | $47.94 | $48.03 | $47.87 | $47.97 | $47.69 | 32,578 |
| 2022-04-19 | $48.01 | $48.01 | $47.89 | $47.94 | $47.66 | 20,848 |
| 2022-04-18 | $48.09 | $48.12 | $48.04 | $48.04 | $47.75 | 5,266 |
| 2022-04-14 | $48.09 | $48.12 | $48.08 | $48.08 | $47.80 | 12,533 |
| 2022-04-13 | $48.07 | $48.13 | $48.05 | $48.07 | $47.79 | 3,431 |
| 2022-04-12 | $47.89 | $47.96 | $47.89 | $47.91 | $47.63 | 4,322 |
| 2022-04-11 | $47.88 | $47.88 | $47.79 | $47.84 | $47.55 | 17,146 |
| 2022-04-08 | $48.04 | $48.07 | $47.95 | $48.00 | $47.71 | 67,918 |
| 2022-04-07 | $48.16 | $48.17 | $48.02 | $48.07 | $47.79 | 6,990 |
| 2022-04-06 | $48.08 | $48.21 | $48.08 | $48.18 | $47.90 | 14,812 |
| 2022-04-05 | $48.31 | $48.35 | $48.25 | $48.28 | $48.00 | 8,089 |
| 2022-04-04 | $48.03 | $48.44 | $48.03 | $48.41 | $48.12 | 34,380 |
| 2022-04-01 | $47.88 | $47.94 | $47.86 | $47.92 | $47.64 | 16,612 |
| 2022-03-31 | $48.00 | $48.11 | $47.99 | $47.99 | $47.57 | 24,273 |
| 2022-03-30 | $48.04 | $48.07 | $47.99 | $48.01 | $47.58 | 6,085 |
| 2022-03-29 | $47.92 | $48.01 | $47.89 | $47.99 | $47.57 | 10,386 |
| 2022-03-28 | $47.77 | $47.79 | $47.74 | $47.79 | $47.37 | 5,409 |
| 2022-03-25 | $47.88 | $47.88 | $47.78 | $47.81 | $47.39 | 2,771 |
| 2022-03-24 | $48.22 | $48.32 | $48.21 | $48.29 | $47.86 | 6,914 |
| 2022-03-23 | $48.28 | $48.30 | $48.23 | $48.26 | $47.84 | 12,918 |
| 2022-03-22 | $48.27 | $48.31 | $48.23 | $48.28 | $47.86 | 8,364 |
| 2022-03-21 | $48.48 | $48.48 | $48.34 | $48.37 | $47.94 | 9,528 |
| 2022-03-18 | $48.42 | $48.57 | $48.42 | $48.54 | $48.12 | 35,472 |
| 2022-03-17 | $48.37 | $48.47 | $48.36 | $48.45 | $48.03 | 8,134 |
| 2022-03-16 | $48.27 | $48.36 | $48.27 | $48.36 | $47.94 | 7,072 |
| 2022-03-15 | $48.04 | $48.17 | $48.04 | $48.12 | $47.70 | 3,590 |
| 2022-03-14 | $48.27 | $48.30 | $48.13 | $48.13 | $47.71 | 5,632 |
| 2022-03-11 | $48.43 | $48.45 | $48.32 | $48.35 | $47.93 | 10,162 |
| 2022-03-10 | $48.49 | $48.53 | $48.44 | $48.52 | $48.09 | 14,365 |
| 2022-03-09 | $48.56 | $48.63 | $48.54 | $48.62 | $48.19 | 11,075 |
| 2022-03-08 | $48.61 | $48.61 | $48.51 | $48.53 | $48.10 | 45,819 |
| 2022-03-07 | $48.69 | $48.69 | $48.60 | $48.62 | $48.19 | 16,594 |
| 2022-03-04 | $48.77 | $48.77 | $48.72 | $48.73 | $48.30 | 1,715 |
| 2022-03-03 | $48.95 | $48.97 | $48.88 | $48.91 | $48.48 | 2,324 |
| 2022-03-02 | $49.06 | $49.06 | $49.00 | $49.03 | $48.60 | 5,710 |
| 2022-03-01 | $48.98 | $48.98 | $48.87 | $48.87 | $48.44 | 6,666 |
| 2022-02-28 | $49.03 | $49.11 | $48.99 | $49.09 | $48.55 | 17,451 |
| 2022-02-25 | $49.11 | $49.17 | $49.08 | $49.17 | $48.63 | 7,700 |
| 2022-02-24 | $48.82 | $48.95 | $48.81 | $48.93 | $48.39 | 15,665 |
| 2022-02-23 | $49.06 | $49.06 | $48.92 | $48.95 | $48.41 | 9,152 |
| 2022-02-22 | $49.00 | $49.04 | $48.98 | $49.01 | $48.47 | 22,300 |
| 2022-02-18 | $49.04 | $49.06 | $49.04 | $49.04 | $48.50 | 24,888 |
| 2022-02-17 | $49.07 | $49.09 | $49.00 | $49.03 | $48.49 | 41,843 |
| 2022-02-16 | $49.04 | $49.09 | $49.02 | $49.08 | $48.54 | 57,587 |
| 2022-02-15 | $49.00 | $49.04 | $48.97 | $49.01 | $48.47 | 7,150 |
| 2022-02-14 | $48.95 | $49.00 | $48.94 | $48.95 | $48.41 | 4,692 |
| 2022-02-11 | $49.10 | $49.13 | $49.03 | $49.03 | $48.49 | 14,064 |
| 2022-02-10 | $49.30 | $49.58 | $49.25 | $49.25 | $48.71 | 109,721 |
| 2022-02-09 | $49.38 | $49.40 | $49.34 | $49.34 | $48.79 | 27,385 |
| 2022-02-08 | $49.30 | $49.40 | $49.30 | $49.39 | $48.85 | 55,942 |
| 2022-02-07 | $49.35 | $49.38 | $49.28 | $49.31 | $48.76 | 82,985 |
| 2022-02-04 | $49.38 | $49.48 | $49.38 | $49.45 | $48.90 | 18,621 |
| 2022-02-03 | $49.52 | $49.58 | $49.51 | $49.52 | $48.97 | 143,179 |
| 2022-02-02 | $49.59 | $49.87 | $49.57 | $49.58 | $49.03 | 26,550 |
| 2022-02-01 | $49.52 | $49.60 | $49.52 | $49.58 | $49.04 | 13,252 |
| 2022-01-31 | $49.59 | $49.62 | $49.59 | $49.60 | $48.92 | 22,442 |
| 2022-01-28 | $49.50 | $49.59 | $49.50 | $49.59 | $48.91 | 12,366 |
| 2022-01-27 | $49.74 | $49.74 | $49.58 | $49.58 | $48.91 | 12,898 |
| 2022-01-26 | $49.85 | $49.86 | $49.75 | $49.77 | $49.09 | 39,961 |
| 2022-01-25 | $49.72 | $49.80 | $49.72 | $49.75 | $49.07 | 12,001 |
| 2022-01-24 | $49.71 | $49.78 | $49.68 | $49.77 | $49.09 | 29,293 |
| 2022-01-21 | $49.76 | $49.84 | $49.45 | $49.74 | $49.06 | 30,419 |
| 2022-01-20 | $49.80 | $50.26 | $49.73 | $49.77 | $49.09 | 71,095 |
| 2022-01-19 | $49.81 | $49.82 | $49.76 | $49.78 | $49.10 | 2,049 |
| 2022-01-18 | $49.84 | $50.01 | $49.79 | $49.79 | $49.11 | 24,323 |
| 2022-01-14 | $49.94 | $49.94 | $49.91 | $49.91 | $49.23 | 333 |
| 2022-01-13 | $50.02 | $50.02 | $49.91 | $49.96 | $49.28 | 5,018 |
| 2022-01-12 | $49.99 | $50.02 | $49.88 | $50.01 | $49.33 | 17,990 |
| 2022-01-11 | $49.85 | $49.94 | $49.85 | $49.90 | $49.22 | 3,177 |
| 2022-01-10 | $49.81 | $50.07 | $49.80 | $49.91 | $49.23 | 10,843 |
| 2022-01-07 | $49.91 | $50.00 | $49.91 | $49.97 | $49.29 | 2,161 |
| 2022-01-06 | $50.08 | $50.08 | $49.98 | $50.00 | $49.31 | 12,880 |
| 2022-01-05 | $50.21 | $50.22 | $50.11 | $50.11 | $49.43 | 4,393 |
| 2022-01-04 | $50.22 | $50.23 | $50.22 | $50.23 | $49.54 | 2,225 |
| 2022-01-03 | $50.25 | $50.25 | $50.22 | $50.22 | $49.54 | 951 |
| 2021-12-31 | $50.20 | $50.24 | $50.19 | $50.22 | $49.54 | 610 |
| 2021-12-30 | $50.28 | $50.56 | $50.23 | $50.24 | $49.56 | 133,216 |
| 2021-12-29 | $50.42 | $50.49 | $50.39 | $50.42 | $49.55 | 5,753 |
| 2021-12-28 | $50.44 | $50.45 | $50.27 | $50.38 | $49.51 | 5,181 |
| 2021-12-27 | $50.38 | $50.43 | $50.24 | $50.35 | $49.48 | 4,622 |
| 2021-12-23 | $50.42 | $50.45 | $50.24 | $50.36 | $49.49 | 10,709 |
| 2021-12-22 | $50.33 | $50.33 | $50.33 | $50.33 | $49.47 | 103 |
| 2021-12-21 | $50.29 | $50.31 | $50.25 | $50.30 | $49.43 | 582 |
| 2021-12-20 | $50.11 | $50.25 | $50.11 | $50.19 | $49.32 | 1,976 |
| 2021-12-17 | $50.15 | $50.16 | $50.12 | $50.12 | $49.26 | 3,914 |
| 2021-12-16 | $50.13 | $50.15 | $50.13 | $50.14 | $49.28 | 1,136 |
| 2021-12-15 | $50.03 | $50.16 | $49.84 | $50.11 | $49.25 | 6,611 |
| 2021-12-14 | $50.05 | $50.22 | $50.05 | $50.14 | $49.28 | 3,592 |
| 2021-12-13 | $50.05 | $50.12 | $50.05 | $50.12 | $49.25 | 785 |
| 2021-12-10 | $50.24 | $50.24 | $50.09 | $50.16 | $49.30 | 315 |
| 2021-12-09 | $50.18 | $50.18 | $50.16 | $50.16 | $49.29 | 536 |
| 2021-12-08 | $50.25 | $50.27 | $50.19 | $50.19 | $49.32 | 726 |
| 2021-12-07 | $50.14 | $50.19 | $50.14 | $50.19 | $49.33 | 226 |
| 2021-12-06 | $50.03 | $50.03 | $49.65 | $49.95 | $49.09 | 21,791 |
| 2021-12-03 | $50.06 | $50.06 | $50.00 | $50.04 | $49.18 | 2,103 |
| 2021-12-02 | $49.99 | $50.05 | $49.97 | $49.99 | $49.13 | 684 |
| 2021-12-01 | $50.00 | $50.02 | $49.89 | $49.89 | $49.03 | 3,948 |
| 2021-11-30 | $50.00 | $50.10 | $50.00 | $50.00 | $49.01 | 600 |
| 2021-11-29 | $50.07 | $50.11 | $50.04 | $50.04 | $49.04 | 2,108 |
| 2021-11-26 | $49.92 | $49.92 | $49.92 | $49.92 | $48.93 | 121 |
| 2021-11-24 | $50.14 | $50.21 | $50.14 | $50.14 | $49.15 | 3,426 |
| 2021-11-23 | $50.15 | $50.22 | $50.15 | $50.22 | $49.23 | 2,055 |
| 2021-11-22 | $50.37 | $50.39 | $50.27 | $50.27 | $49.28 | 2,891 |
| 2021-11-19 | $50.38 | $50.38 | $50.38 | $50.38 | $49.38 | 1,138 |
| 2021-11-18 | $50.38 | $50.38 | $50.38 | $50.38 | $49.38 | 459 |
| 2021-11-17 | $50.35 | $50.40 | $50.35 | $50.38 | $49.38 | 1,000 |
| 2021-11-16 | $50.43 | $50.44 | $50.35 | $50.35 | $49.35 | 2,909 |
| 2021-11-15 | $50.45 | $50.45 | $50.37 | $50.37 | $49.37 | 1,602 |
| 2021-11-12 | $50.47 | $50.47 | $50.44 | $50.46 | $49.46 | 2,730 |
| 2021-11-11 | $50.44 | $50.45 | $50.39 | $50.39 | $49.39 | 655 |
| 2021-11-10 | $50.51 | $50.52 | $50.48 | $50.48 | $49.48 | 3,953 |
| 2021-11-09 | $50.51 | $50.52 | $50.51 | $50.52 | $49.52 | 645 |
| 2021-11-08 | $50.57 | $50.58 | $50.53 | $50.53 | $49.53 | 4,071 |
| 2021-11-05 | $50.51 | $50.52 | $50.49 | $50.52 | $49.52 | 4,001 |
| 2021-11-04 | $50.47 | $50.49 | $50.46 | $50.47 | $49.47 | 105,242 |
| 2021-11-03 | $50.40 | $50.47 | $50.40 | $50.45 | $49.46 | 570 |
| 2021-11-02 | $50.40 | $50.40 | $50.39 | $50.39 | $49.39 | 140 |