JPMORGAN REALTY INCOME ETF (JPRE)
Data as of Oct. 8, 2025
$47.82 ($0.05) 0.10%
JPMORGAN REALTY INCOME ETF - Daily Information
Click for more stock information on JPMORGAN REALTY INCOME ETF .| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $47.61 |
| Previous Close | $47.82 |
| High | $47.86 |
| Low | $47.37 |
| Adjusted Open | $47.61 |
| Previous Adjusted Close | $47.82 |
| Adjusted High | $47.86 |
| Adjusted Low | $47.37 |
About JPMORGAN REALTY INCOME ETF (JPRE)
The Fund seeks to achieve its objective by investing substantially all of its assets, and in any event under normal circumstances at least 80% of its net assets (plus the amount of any borrowings for investment purposes), in equity securities of real estate investment trusts (REITs), including REITs with relatively small market capitalizations. The Fund may invest in both equity REITs and mortgage REITs. Equity REITs take ownership interests in real estate. Mortgage REITs invest in mortgages (loans secured by interests in real estate). The Fund may also invest up to 15% of net assets in illiquid holdings. As investment adviser to the Fund, J.P. Morgan Investment Management Inc. (JPMIM) manages the portfolio utilizing a disciplined investment process that focuses on stock selection rather than focusing on particular sectors or themes. JPMIM’s portfolio management team continuously screens the target universe of investments, selecting companies that exhibit superior financial strength, operating returns and attractive growth prospects. The REIT research team takes an in-depth look at each company’s ability to generate earnings over a long-term business cycle, rather than focusing solely on near-term expectations. These research efforts allow the team to determine each company’s normalized earnings (i.e., projected earnings adjusted to reflect what the company should earn at the midpoint of an economic cycle) and growth potential, from which they evaluate whether each company’s current price fully reflects its long-term value. As part of its investment process, the adviser seeks to assess the impact of environmental, social and governance factors on the companies in which the Fund invests. The adviser’s assessment is based on a proprietary analysis of key opportunities and risks across industries to seek to identify financially material issues on the Fund’s investments in securities and ascertain key issues that merit engagement with company management. These assessments may not be conclusive and securities of companies may be purchased and retained by the Fund for reasons other than material ESG factors. The Fund is non-diversified.
Invest in JPMORGAN REALTY INCOME ETF (JPRE)
Historical Stock Data for JPMORGAN REALTY INCOME ETF (JPRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $47.61 | $47.86 | $47.37 | $47.82 | $47.82 | 34,166 |
| 2025-07-10 | $47.73 | $48.06 | $47.60 | $47.77 | $47.77 | 29,507 |
| 2025-07-09 | $47.58 | $47.73 | $47.42 | $47.59 | $47.59 | 28,083 |
| 2025-07-08 | $47.67 | $47.78 | $47.45 | $47.59 | $47.59 | 16,234 |
| 2025-07-07 | $48.15 | $48.15 | $47.44 | $47.65 | $47.65 | 13,046 |
| 2025-07-03 | $48.02 | $48.18 | $47.89 | $48.06 | $48.06 | 12,834 |
| 2025-07-02 | $47.97 | $48.11 | $47.65 | $48.02 | $48.02 | 46,342 |
| 2025-07-01 | $47.68 | $48.25 | $47.66 | $47.93 | $47.93 | 25,908 |
| 2025-06-30 | $47.52 | $47.70 | $47.01 | $47.64 | $47.64 | 216,270 |
| 2025-06-27 | $47.24 | $47.74 | $47.23 | $47.35 | $47.35 | 20,356 |
| 2025-06-26 | $47.60 | $47.60 | $46.82 | $47.23 | $47.23 | 31,663 |
| 2025-06-25 | $48.28 | $48.28 | $47.45 | $47.47 | $47.47 | 15,326 |
| 2025-06-24 | $48.71 | $48.83 | $48.48 | $48.66 | $48.66 | 20,159 |
| 2025-06-23 | $48.25 | $48.82 | $48.24 | $48.79 | $48.79 | 24,204 |
| 2025-06-20 | $48.30 | $48.51 | $48.12 | $48.15 | $48.15 | 156,145 |
| 2025-06-18 | $48.18 | $48.44 | $47.96 | $48.18 | $48.18 | 28,956 |
| 2025-06-17 | $48.18 | $48.26 | $47.83 | $48.03 | $48.03 | 27,610 |
| 2025-06-16 | $48.50 | $48.56 | $47.96 | $48.11 | $48.11 | 8,756 |
| 2025-06-13 | $48.03 | $48.16 | $47.58 | $47.96 | $47.96 | 21,576 |
| 2025-06-12 | $48.12 | $48.24 | $47.97 | $48.24 | $48.24 | 117,905 |
| 2025-06-11 | $48.42 | $48.50 | $47.92 | $47.99 | $47.99 | 8,392 |
| 2025-06-10 | $48.21 | $48.34 | $48.18 | $48.34 | $48.34 | 12,783 |
| 2025-06-09 | $47.97 | $48.24 | $47.67 | $47.95 | $47.95 | 16,266 |
| 2025-06-06 | $48.11 | $48.12 | $47.72 | $47.98 | $47.98 | 29,722 |
| 2025-06-05 | $47.68 | $47.97 | $47.61 | $47.73 | $47.73 | 10,259 |
| 2025-06-04 | $47.61 | $47.96 | $47.41 | $47.78 | $47.78 | 50,279 |
| 2025-06-03 | $47.85 | $47.85 | $47.37 | $47.71 | $47.71 | 13,437 |
| 2025-06-02 | $47.76 | $47.89 | $47.28 | $47.88 | $47.88 | 66,441 |
| 2025-05-30 | $47.65 | $47.91 | $47.46 | $47.87 | $47.87 | 208,526 |
| 2025-05-29 | $47.50 | $47.90 | $47.50 | $47.79 | $47.79 | 14,751 |
| 2025-05-28 | $47.27 | $47.37 | $47.06 | $47.37 | $47.37 | 18,619 |
| 2025-05-27 | $47.00 | $47.55 | $46.85 | $47.44 | $47.44 | 26,369 |
| 2025-05-23 | $46.66 | $46.68 | $46.38 | $46.65 | $46.65 | 8,702 |
| 2025-05-22 | $46.44 | $46.82 | $46.27 | $46.63 | $46.63 | 10,361 |
| 2025-05-21 | $47.76 | $47.76 | $46.78 | $46.85 | $46.85 | 18,414 |
| 2025-05-20 | $48.10 | $48.12 | $47.83 | $47.94 | $47.94 | 8,599 |
| 2025-05-19 | $47.83 | $48.26 | $47.83 | $48.23 | $48.23 | 13,056 |
| 2025-05-16 | $47.51 | $48.16 | $47.51 | $48.15 | $48.15 | 24,091 |
| 2025-05-15 | $47.01 | $47.57 | $47.01 | $47.54 | $47.54 | 14,973 |
| 2025-05-14 | $47.03 | $47.03 | $46.54 | $46.71 | $46.71 | 11,255 |
| 2025-05-13 | $47.07 | $47.28 | $46.97 | $47.16 | $47.16 | 14,799 |
| 2025-05-12 | $48.50 | $48.50 | $47.56 | $47.71 | $47.71 | 12,679 |
| 2025-05-09 | $47.75 | $47.99 | $47.53 | $47.87 | $47.87 | 19,121 |
| 2025-05-08 | $47.80 | $48.00 | $47.47 | $47.55 | $47.55 | 15,928 |
| 2025-05-07 | $47.90 | $48.20 | $47.83 | $47.83 | $47.83 | 12,151 |
| 2025-05-06 | $48.15 | $48.17 | $47.85 | $47.87 | $47.87 | 7,986 |
| 2025-05-05 | $48.12 | $48.41 | $48.12 | $48.15 | $48.15 | 8,446 |
| 2025-05-02 | $48.25 | $48.39 | $48.09 | $48.31 | $48.31 | 15,017 |
| 2025-05-01 | $47.89 | $47.93 | $47.57 | $47.67 | $47.67 | 9,701 |
| 2025-04-30 | $47.03 | $47.65 | $46.83 | $47.61 | $47.61 | 26,539 |
| 2025-04-29 | $46.83 | $47.35 | $46.83 | $47.17 | $47.17 | 12,728 |
| 2025-04-28 | $46.54 | $46.96 | $46.45 | $46.90 | $46.90 | 11,323 |
| 2025-04-25 | $46.75 | $46.75 | $46.44 | $46.58 | $46.58 | 25,732 |
| 2025-04-24 | $46.46 | $46.85 | $46.32 | $46.60 | $46.60 | 28,350 |
| 2025-04-23 | $47.18 | $47.26 | $46.12 | $46.34 | $46.34 | 46,103 |
| 2025-04-22 | $45.89 | $46.54 | $45.89 | $46.44 | $46.44 | 37,283 |
| 2025-04-21 | $46.02 | $46.20 | $45.09 | $45.55 | $45.55 | 26,593 |
| 2025-04-17 | $46.66 | $46.84 | $46.33 | $46.55 | $46.55 | 33,469 |
| 2025-04-16 | $45.86 | $46.29 | $45.57 | $45.87 | $45.87 | 20,112 |
| 2025-04-15 | $45.73 | $46.08 | $45.73 | $45.86 | $45.86 | 24,383 |
| 2025-04-14 | $45.06 | $45.83 | $45.06 | $45.75 | $45.75 | 8,092 |
| 2025-04-11 | $44.07 | $44.91 | $43.56 | $44.84 | $44.84 | 22,393 |
| 2025-04-10 | $44.61 | $45.07 | $43.21 | $44.26 | $44.26 | 24,226 |
| 2025-04-09 | $42.27 | $45.24 | $41.26 | $45.23 | $45.23 | 13,678 |
| 2025-04-08 | $44.91 | $44.91 | $42.36 | $42.75 | $42.75 | 31,265 |
| 2025-04-07 | $44.38 | $45.61 | $43.46 | $43.96 | $43.96 | 19,210 |
| 2025-04-04 | $47.33 | $47.33 | $45.35 | $45.35 | $45.35 | 12,422 |
| 2025-04-03 | $47.62 | $48.45 | $47.31 | $47.36 | $47.36 | 26,606 |
| 2025-04-02 | $48.06 | $48.49 | $48.06 | $48.45 | $48.45 | 31,016 |
| 2025-04-01 | $48.49 | $48.49 | $47.76 | $48.26 | $48.26 | 11,869 |
| 2025-03-31 | $47.75 | $48.45 | $47.75 | $48.20 | $48.20 | 60,551 |
| 2025-03-28 | $47.88 | $47.88 | $47.52 | $47.81 | $47.81 | 64,423 |
| 2025-03-27 | $48.08 | $48.11 | $47.63 | $47.73 | $47.73 | 106,776 |
| 2025-03-26 | $47.95 | $48.01 | $47.65 | $47.85 | $47.85 | 19,847 |
| 2025-03-25 | $48.35 | $48.35 | $47.39 | $47.65 | $47.65 | 16,952 |
| 2025-03-24 | $48.20 | $48.45 | $47.85 | $48.41 | $48.19 | 44,742 |
| 2025-03-21 | $48.17 | $48.17 | $47.56 | $47.77 | $47.56 | 21,591 |
| 2025-03-20 | $48.51 | $48.51 | $48.20 | $48.24 | $48.03 | 16,258 |
| 2025-03-19 | $48.44 | $48.68 | $48.02 | $48.33 | $48.33 | 22,482 |
| 2025-03-18 | $48.50 | $48.76 | $48.21 | $48.34 | $48.34 | 21,415 |
| 2025-03-17 | $47.80 | $48.70 | $47.80 | $48.55 | $48.55 | 25,124 |
| 2025-03-14 | $47.33 | $47.76 | $47.07 | $47.75 | $47.75 | 26,695 |
| 2025-03-13 | $47.62 | $47.75 | $46.95 | $46.96 | $46.96 | 27,832 |
| 2025-03-12 | $47.97 | $48.04 | $47.66 | $47.76 | $47.76 | 29,571 |
| 2025-03-11 | $48.51 | $48.56 | $47.84 | $48.02 | $48.02 | 42,320 |
| 2025-03-10 | $49.09 | $49.34 | $48.31 | $48.55 | $48.55 | 46,360 |
| 2025-03-07 | $48.74 | $49.23 | $48.68 | $49.08 | $49.08 | 14,941 |
| 2025-03-06 | $49.44 | $49.44 | $48.61 | $48.67 | $48.67 | 18,499 |
| 2025-03-05 | $49.17 | $49.94 | $49.17 | $49.92 | $49.92 | 11,576 |
| 2025-03-04 | $50.11 | $50.11 | $49.37 | $49.41 | $49.41 | 9,548 |
| 2025-03-03 | $49.87 | $50.19 | $49.70 | $49.96 | $49.96 | 13,799 |
| 2025-02-28 | $49.50 | $49.61 | $49.18 | $49.60 | $49.60 | 289,215 |
| 2025-02-27 | $49.31 | $49.41 | $49.17 | $49.24 | $49.24 | 22,269 |
| 2025-02-26 | $49.40 | $49.40 | $48.79 | $48.90 | $48.90 | 23,669 |
| 2025-02-25 | $48.99 | $49.42 | $48.99 | $49.28 | $49.28 | 32,981 |
| 2025-02-24 | $48.34 | $48.83 | $48.34 | $48.60 | $48.60 | 14,724 |
| 2025-02-21 | $48.60 | $48.71 | $48.07 | $48.32 | $48.32 | 14,383 |
| 2025-02-20 | $48.40 | $48.73 | $48.29 | $48.70 | $48.70 | 24,388 |
| 2025-02-19 | $48.37 | $48.47 | $48.21 | $48.39 | $48.39 | 10,178 |
| 2025-02-18 | $48.09 | $48.45 | $48.09 | $48.45 | $48.45 | 12,079 |
| 2025-02-14 | $48.61 | $48.73 | $48.24 | $48.24 | $48.24 | 17,406 |
| 2025-02-13 | $48.03 | $48.50 | $47.99 | $48.50 | $48.50 | 29,624 |
| 2025-02-12 | $47.70 | $48.08 | $47.64 | $47.91 | $47.91 | 163,631 |
| 2025-02-11 | $47.90 | $48.23 | $47.69 | $48.23 | $48.23 | 22,243 |
| 2025-02-10 | $48.10 | $48.16 | $47.72 | $48.02 | $48.02 | 16,223 |
| 2025-02-07 | $48.04 | $48.27 | $47.90 | $48.09 | $48.09 | 19,635 |
| 2025-02-06 | $48.02 | $48.11 | $47.82 | $48.11 | $48.11 | 17,549 |
| 2025-02-05 | $47.58 | $47.89 | $47.40 | $47.88 | $47.88 | 32,139 |
| 2025-02-04 | $46.96 | $47.31 | $46.76 | $47.24 | $47.24 | 19,953 |
| 2025-02-03 | $46.76 | $47.33 | $46.53 | $47.24 | $47.24 | 121,549 |
| 2025-01-31 | $47.38 | $47.77 | $47.22 | $47.30 | $47.30 | 26,557 |
| 2025-01-30 | $47.46 | $47.75 | $47.06 | $47.43 | $47.43 | 22,640 |
| 2025-01-29 | $47.36 | $47.41 | $46.69 | $46.83 | $46.83 | 26,135 |
| 2025-01-28 | $47.93 | $47.96 | $47.45 | $47.53 | $47.53 | 26,137 |
| 2025-01-27 | $47.33 | $48.17 | $47.33 | $48.17 | $48.17 | 31,599 |
| 2025-01-24 | $47.50 | $47.98 | $47.46 | $47.75 | $47.75 | 93,628 |
| 2025-01-23 | $47.11 | $47.55 | $46.83 | $47.52 | $47.52 | 25,183 |
| 2025-01-22 | $47.98 | $47.98 | $47.23 | $47.23 | $47.23 | 24,640 |
| 2025-01-21 | $47.42 | $48.05 | $47.24 | $48.05 | $48.05 | 29,010 |
| 2025-01-17 | $47.20 | $47.42 | $47.19 | $47.19 | $47.19 | 51,230 |
| 2025-01-16 | $46.33 | $47.13 | $46.25 | $47.13 | $47.13 | 9,505 |
| 2025-01-15 | $47.21 | $47.21 | $46.25 | $46.26 | $46.26 | 13,000 |
| 2025-01-14 | $45.86 | $46.25 | $45.86 | $46.18 | $46.18 | 13,754 |
| 2025-01-13 | $45.07 | $45.86 | $45.07 | $45.86 | $45.86 | 75,388 |
| 2025-01-10 | $45.76 | $45.79 | $45.34 | $45.34 | $45.34 | 17,937 |
| 2025-01-08 | $46.23 | $46.50 | $46.12 | $46.50 | $46.50 | 15,372 |
| 2025-01-07 | $46.80 | $46.95 | $46.23 | $46.32 | $46.32 | 9,474 |
| 2025-01-06 | $47.43 | $47.43 | $46.60 | $46.60 | $46.60 | 5,644 |
| 2025-01-03 | $46.91 | $47.43 | $46.82 | $47.37 | $47.37 | 64,481 |
| 2025-01-02 | $47.45 | $47.45 | $46.69 | $46.78 | $46.78 | 18,885 |
| 2024-12-31 | $47.19 | $47.31 | $46.92 | $47.28 | $47.28 | 427,635 |
| 2024-12-30 | $46.93 | $46.93 | $46.40 | $46.82 | $46.82 | 15,085 |
| 2024-12-27 | $47.30 | $47.58 | $47.00 | $47.04 | $47.04 | 18,967 |
| 2024-12-26 | $47.16 | $47.49 | $47.13 | $47.49 | $47.49 | 16,557 |
| 2024-12-24 | $47.09 | $47.35 | $47.02 | $47.35 | $47.35 | 10,279 |
| 2024-12-23 | $46.99 | $47.43 | $46.94 | $47.43 | $47.08 | 12,952 |
| 2024-12-20 | $46.40 | $47.68 | $46.40 | $47.25 | $46.90 | 11,284 |
| 2024-12-19 | $47.20 | $47.28 | $46.45 | $46.45 | $46.11 | 9,539 |
| 2024-12-18 | $48.84 | $48.95 | $47.11 | $47.11 | $46.77 | 16,127 |
| 2024-12-17 | $48.76 | $49.22 | $48.76 | $48.93 | $48.57 | 15,729 |
| 2024-12-16 | $49.30 | $49.51 | $48.99 | $48.99 | $48.63 | 13,057 |
| 2024-12-13 | $49.18 | $49.40 | $49.13 | $49.24 | $48.88 | 9,599 |
| 2024-12-12 | $49.40 | $49.70 | $49.37 | $49.37 | $49.01 | 7,193 |
| 2024-12-11 | $49.60 | $49.73 | $49.32 | $49.44 | $49.08 | 15,153 |
| 2024-12-10 | $50.26 | $50.26 | $49.55 | $49.55 | $49.19 | 10,985 |
| 2024-12-09 | $50.29 | $50.37 | $50.13 | $50.24 | $49.87 | 14,773 |
| 2024-12-06 | $50.24 | $50.24 | $49.85 | $50.10 | $49.74 | 11,907 |
| 2024-12-05 | $50.02 | $50.22 | $49.91 | $50.19 | $49.82 | 11,445 |
| 2024-12-04 | $50.27 | $50.27 | $49.99 | $50.19 | $49.82 | 8,361 |
| 2024-12-03 | $50.52 | $50.60 | $50.30 | $50.32 | $49.95 | 16,413 |
| 2024-12-02 | $51.34 | $51.34 | $50.41 | $50.61 | $50.24 | 19,879 |
| 2024-11-29 | $51.67 | $51.84 | $51.33 | $51.41 | $51.41 | 47,798 |
| 2024-11-27 | $51.59 | $51.89 | $51.59 | $51.64 | $51.64 | 14,493 |
| 2024-11-26 | $50.98 | $51.38 | $50.98 | $51.29 | $51.29 | 4,765 |
| 2024-11-25 | $50.79 | $51.28 | $50.79 | $51.12 | $51.12 | 19,352 |
| 2024-11-22 | $50.37 | $50.53 | $50.33 | $50.49 | $50.49 | 14,027 |
| 2024-11-21 | $50.06 | $50.31 | $49.82 | $50.14 | $50.14 | 9,444 |
| 2024-11-20 | $49.86 | $49.91 | $49.62 | $49.85 | $49.85 | 10,502 |
| 2024-11-19 | $49.44 | $50.08 | $49.44 | $50.00 | $50.00 | 20,667 |
| 2024-11-18 | $49.29 | $49.66 | $49.23 | $49.62 | $49.62 | 23,541 |
| 2024-11-15 | $49.29 | $49.42 | $49.07 | $49.31 | $49.31 | 13,243 |
| 2024-11-14 | $49.57 | $49.58 | $49.25 | $49.30 | $49.30 | 13,031 |
| 2024-11-13 | $49.86 | $50.20 | $49.67 | $49.75 | $49.75 | 64,681 |
| 2024-11-12 | $50.03 | $50.08 | $49.54 | $49.54 | $49.54 | 31,379 |
| 2024-11-11 | $50.25 | $50.62 | $50.05 | $50.09 | $50.09 | 35,579 |
| 2024-11-08 | $49.89 | $50.43 | $49.89 | $50.30 | $50.30 | 11,270 |
| 2024-11-07 | $49.38 | $49.89 | $49.38 | $49.72 | $49.72 | 53,612 |
| 2024-11-06 | $50.45 | $50.45 | $48.83 | $49.31 | $49.31 | 32,717 |
| 2024-11-05 | $49.61 | $50.24 | $49.61 | $50.24 | $50.24 | 9,682 |
| 2024-11-04 | $49.84 | $49.84 | $49.43 | $49.66 | $49.66 | 14,376 |
| 2024-11-01 | $50.04 | $50.04 | $49.20 | $49.24 | $49.24 | 9,856 |
| 2024-10-31 | $50.26 | $50.50 | $49.79 | $49.79 | $49.79 | 79,842 |
| 2024-10-30 | $50.67 | $51.00 | $50.66 | $50.69 | $50.69 | 17,927 |
| 2024-10-29 | $50.71 | $50.76 | $50.54 | $50.54 | $50.54 | 10,010 |
| 2024-10-28 | $51.18 | $51.31 | $50.78 | $50.81 | $50.81 | 22,232 |
| 2024-10-25 | $51.41 | $51.59 | $50.69 | $50.70 | $50.70 | 22,404 |
| 2024-10-24 | $51.06 | $51.11 | $50.80 | $50.88 | $50.88 | 29,491 |
| 2024-10-23 | $50.69 | $50.99 | $50.60 | $50.97 | $50.97 | 22,085 |
| 2024-10-22 | $50.08 | $50.50 | $50.08 | $50.38 | $50.38 | 10,292 |
| 2024-10-21 | $51.00 | $51.00 | $50.21 | $50.25 | $50.25 | 10,839 |
| 2024-10-18 | $50.96 | $51.24 | $50.96 | $51.21 | $51.21 | 43,476 |
| 2024-10-17 | $51.18 | $51.18 | $50.73 | $50.93 | $50.93 | 10,238 |
| 2024-10-16 | $50.70 | $51.24 | $50.65 | $51.16 | $51.16 | 58,294 |
| 2024-10-15 | $50.44 | $50.92 | $50.44 | $50.61 | $50.61 | 12,618 |
| 2024-10-14 | $49.61 | $50.14 | $49.61 | $50.03 | $50.03 | 11,941 |
| 2024-10-11 | $49.39 | $49.73 | $49.36 | $49.72 | $49.72 | 18,640 |
| 2024-10-10 | $49.43 | $49.75 | $49.12 | $49.27 | $49.27 | 11,710 |
| 2024-10-09 | $49.55 | $49.57 | $49.34 | $49.57 | $49.57 | 5,033 |
| 2024-10-08 | $49.78 | $49.78 | $49.41 | $49.52 | $49.52 | 13,622 |
| 2024-10-07 | $49.75 | $49.75 | $49.35 | $49.53 | $49.53 | 7,706 |
| 2024-10-04 | $50.05 | $50.05 | $49.51 | $49.88 | $49.88 | 16,768 |
| 2024-10-03 | $50.28 | $50.40 | $49.98 | $50.14 | $50.14 | 38,740 |
| 2024-10-02 | $50.11 | $50.51 | $50.11 | $50.50 | $50.50 | 21,078 |
| 2024-10-01 | $51.07 | $51.07 | $50.48 | $50.65 | $50.65 | 20,656 |
| 2024-09-30 | $50.54 | $50.98 | $50.45 | $50.94 | $50.94 | 110,464 |
| 2024-09-27 | $50.83 | $51.05 | $50.64 | $50.67 | $50.67 | 11,812 |
| 2024-09-26 | $51.11 | $51.12 | $50.50 | $50.65 | $50.65 | 30,081 |
| 2024-09-25 | $51.48 | $51.58 | $51.09 | $51.14 | $51.14 | 16,517 |
| 2024-09-24 | $51.26 | $51.54 | $51.12 | $51.36 | $51.36 | 18,285 |
| 2024-09-23 | $51.41 | $51.70 | $51.38 | $51.68 | $51.40 | 15,948 |
| 2024-09-20 | $51.12 | $51.12 | $50.94 | $51.05 | $50.77 | 48,788 |
| 2024-09-19 | $51.85 | $51.85 | $50.99 | $51.16 | $50.88 | 20,021 |
| 2024-09-18 | $51.81 | $51.81 | $51.31 | $51.32 | $51.04 | 8,417 |
| 2024-09-17 | $52.01 | $52.03 | $51.45 | $51.50 | $51.22 | 10,321 |
| 2024-09-16 | $51.85 | $52.03 | $51.84 | $51.94 | $51.66 | 17,521 |
| 2024-09-13 | $51.64 | $51.78 | $51.57 | $51.77 | $51.49 | 8,891 |
| 2024-09-12 | $51.30 | $51.42 | $50.94 | $51.38 | $51.10 | 9,543 |
| 2024-09-11 | $51.08 | $51.23 | $50.34 | $51.19 | $50.91 | 19,421 |
| 2024-09-10 | $50.63 | $51.29 | $50.63 | $51.26 | $50.98 | 5,715 |
| 2024-09-09 | $49.85 | $50.49 | $49.85 | $50.45 | $50.17 | 11,182 |
| 2024-09-06 | $49.92 | $49.92 | $49.47 | $49.91 | $49.64 | 15,653 |
| 2024-09-05 | $50.17 | $50.32 | $49.81 | $49.93 | $49.66 | 10,917 |
| 2024-09-04 | $49.84 | $50.20 | $49.77 | $49.96 | $49.69 | 9,931 |
| 2024-09-03 | $49.55 | $49.94 | $49.55 | $49.78 | $49.51 | 20,568 |
| 2024-08-30 | $49.41 | $49.75 | $49.19 | $49.71 | $49.44 | 247,153 |
| 2024-08-29 | $49.35 | $49.35 | $49.00 | $49.25 | $48.98 | 9,938 |
| 2024-08-28 | $49.38 | $49.49 | $49.18 | $49.34 | $49.07 | 14,615 |
| 2024-08-27 | $49.18 | $49.38 | $49.18 | $49.34 | $49.07 | 4,546 |
| 2024-08-26 | $49.60 | $49.60 | $49.23 | $49.24 | $48.97 | 8,772 |
| 2024-08-23 | $48.66 | $49.36 | $48.66 | $49.36 | $49.09 | 25,205 |
| 2024-08-22 | $48.35 | $48.49 | $48.23 | $48.49 | $48.23 | 5,042 |
| 2024-08-21 | $48.29 | $48.34 | $48.11 | $48.31 | $48.05 | 4,606 |
| 2024-08-20 | $48.22 | $48.23 | $48.03 | $48.20 | $47.93 | 15,884 |
| 2024-08-19 | $47.95 | $48.25 | $47.95 | $48.15 | $47.89 | 8,244 |
| 2024-08-16 | $47.83 | $48.01 | $47.73 | $47.84 | $47.58 | 7,033 |
| 2024-08-15 | $48.35 | $48.35 | $47.90 | $47.93 | $47.67 | 7,100 |
| 2024-08-14 | $48.17 | $48.32 | $48.14 | $48.16 | $47.90 | 10,949 |
| 2024-08-13 | $48.02 | $48.02 | $47.79 | $47.97 | $47.71 | 37,376 |
| 2024-08-12 | $47.50 | $47.65 | $47.34 | $47.65 | $47.39 | 4,202 |
| 2024-08-09 | $47.54 | $47.94 | $47.46 | $47.92 | $47.92 | 9,766 |
| 2024-08-08 | $47.23 | $47.76 | $47.23 | $47.74 | $47.74 | 91,659 |
| 2024-08-07 | $47.97 | $48.29 | $47.30 | $47.30 | $47.30 | 218,080 |
| 2024-08-06 | $46.73 | $48.02 | $46.73 | $47.60 | $47.60 | 7,475 |
| 2024-08-05 | $46.94 | $47.56 | $46.59 | $46.59 | $46.59 | 16,581 |
| 2024-08-02 | $48.21 | $48.31 | $47.73 | $47.98 | $47.98 | 96,804 |
| 2024-08-01 | $47.57 | $47.88 | $47.46 | $47.88 | $47.88 | 145,958 |
| 2024-07-31 | $47.44 | $47.77 | $47.30 | $47.30 | $47.30 | 61,339 |
| 2024-07-30 | $47.24 | $47.35 | $47.07 | $47.35 | $47.35 | 7,728 |
| 2024-07-29 | $46.74 | $47.00 | $46.50 | $47.00 | $47.00 | 10,564 |
| 2024-07-26 | $46.15 | $46.66 | $46.15 | $46.61 | $46.61 | 4,359 |
| 2024-07-25 | $46.37 | $46.66 | $45.95 | $45.95 | $45.95 | 22,210 |
| 2024-07-24 | $46.84 | $47.04 | $46.30 | $46.30 | $46.30 | 11,980 |
| 2024-07-23 | $46.90 | $47.13 | $46.90 | $46.92 | $46.92 | 33,346 |
| 2024-07-22 | $46.69 | $46.98 | $46.34 | $46.87 | $46.87 | 7,899 |
| 2024-07-19 | $46.58 | $46.58 | $46.40 | $46.43 | $46.43 | 5,593 |
| 2024-07-18 | $46.82 | $47.24 | $46.43 | $46.56 | $46.56 | 22,450 |
| 2024-07-17 | $46.54 | $47.20 | $46.54 | $46.87 | $46.87 | 4,819 |
| 2024-07-16 | $46.29 | $46.71 | $46.29 | $46.71 | $46.71 | 3,119 |
| 2024-07-15 | $46.15 | $46.29 | $45.97 | $46.23 | $46.23 | 12,845 |
| 2024-07-12 | $46.09 | $46.28 | $45.96 | $46.01 | $46.01 | 17,304 |
| 2024-07-11 | $45.34 | $45.78 | $45.34 | $45.78 | $45.78 | 6,584 |
| 2024-07-10 | $44.34 | $44.62 | $44.18 | $44.61 | $44.61 | 19,000 |
| 2024-07-09 | $44.18 | $44.35 | $43.83 | $44.28 | $44.28 | 9,677 |
| 2024-07-08 | $44.20 | $44.32 | $44.16 | $44.25 | $44.25 | 25,782 |
| 2024-07-05 | $44.05 | $44.22 | $44.00 | $44.21 | $44.21 | 9,648 |
| 2024-07-03 | $44.22 | $44.22 | $44.01 | $44.06 | $44.06 | 17,908 |
| 2024-07-02 | $43.99 | $44.06 | $43.91 | $44.06 | $44.06 | 4,709 |
| 2024-07-01 | $44.19 | $44.19 | $43.78 | $43.90 | $43.90 | 7,455 |
| 2024-06-28 | $44.00 | $44.14 | $43.84 | $44.10 | $44.10 | 45,425 |
| 2024-06-27 | $43.45 | $43.81 | $43.40 | $43.75 | $43.75 | 10,705 |
| 2024-06-26 | $43.36 | $43.44 | $43.26 | $43.38 | $43.38 | 6,892 |
| 2024-06-25 | $43.95 | $43.95 | $43.22 | $43.32 | $43.32 | 4,456 |
| 2024-06-24 | $44.40 | $44.51 | $44.20 | $44.20 | $43.95 | 10,383 |
| 2024-06-21 | $43.75 | $43.97 | $43.70 | $43.96 | $43.71 | 5,574 |
| 2024-06-20 | $43.88 | $43.89 | $43.78 | $43.78 | $43.52 | 4,092 |
| 2024-06-18 | $43.83 | $44.00 | $43.83 | $43.93 | $43.68 | 5,574 |
| 2024-06-17 | $43.68 | $43.89 | $43.55 | $43.73 | $43.48 | 4,517 |
| 2024-06-14 | $43.74 | $43.91 | $43.74 | $43.91 | $43.65 | 3,417 |
| 2024-06-13 | $43.62 | $43.94 | $43.61 | $43.83 | $43.58 | 2,808 |
| 2024-06-12 | $44.27 | $44.41 | $43.51 | $43.58 | $43.33 | 9,283 |
| 2024-06-11 | $43.51 | $43.56 | $43.35 | $43.35 | $43.09 | 6,735 |
| 2024-06-10 | $43.15 | $43.63 | $43.15 | $43.48 | $43.22 | 5,364 |
| 2024-06-07 | $43.21 | $43.37 | $43.11 | $43.32 | $43.32 | 3,663 |
| 2024-06-06 | $43.50 | $43.69 | $43.45 | $43.69 | $43.69 | 3,463 |
| 2024-06-05 | $43.80 | $43.80 | $43.45 | $43.60 | $43.60 | 3,714 |
| 2024-06-04 | $43.52 | $43.87 | $43.52 | $43.71 | $43.71 | 12,934 |
| 2024-06-03 | $43.69 | $43.69 | $43.20 | $43.28 | $43.28 | 5,738 |
| 2024-05-31 | $42.97 | $43.48 | $42.97 | $43.48 | $43.48 | 7,243 |
| 2024-05-30 | $42.31 | $42.70 | $42.31 | $42.70 | $42.70 | 5,709 |
| 2024-05-29 | $41.91 | $41.97 | $41.78 | $41.97 | $41.97 | 8,823 |
| 2024-05-28 | $42.66 | $42.72 | $42.29 | $42.29 | $42.29 | 9,604 |
| 2024-05-24 | $42.66 | $42.66 | $42.45 | $42.45 | $42.45 | 10,726 |
| 2024-05-23 | $43.47 | $43.47 | $42.48 | $42.48 | $42.48 | 7,214 |
| 2024-05-22 | $43.64 | $43.66 | $43.30 | $43.38 | $43.38 | 11,176 |
| 2024-05-21 | $43.62 | $43.69 | $43.57 | $43.69 | $43.69 | 5,485 |
| 2024-05-20 | $44.00 | $44.00 | $43.68 | $43.68 | $43.68 | 49,240 |
| 2024-05-17 | $44.07 | $44.07 | $43.81 | $43.88 | $43.88 | 3,081 |
| 2024-05-16 | $44.00 | $44.08 | $43.89 | $43.92 | $43.92 | 1,639 |
| 2024-05-15 | $43.86 | $44.06 | $43.86 | $43.92 | $43.92 | 8,772 |
| 2024-05-14 | $43.19 | $43.29 | $43.18 | $43.29 | $43.29 | 22,971 |
| 2024-05-13 | $42.88 | $43.01 | $42.84 | $43.01 | $43.01 | 5,041 |
| 2024-05-10 | $42.95 | $42.98 | $42.69 | $42.82 | $42.82 | 4,093 |
| 2024-05-09 | $42.46 | $42.98 | $42.46 | $42.96 | $42.96 | 16,872 |
| 2024-05-08 | $42.30 | $42.30 | $41.98 | $42.05 | $42.05 | 26,770 |
| 2024-05-07 | $42.29 | $42.45 | $42.29 | $42.42 | $42.42 | 14,864 |
| 2024-05-06 | $42.22 | $42.22 | $41.88 | $42.03 | $42.03 | 21,870 |
| 2024-05-03 | $42.39 | $42.44 | $41.99 | $42.09 | $42.09 | 4,343 |
| 2024-05-02 | $41.08 | $41.76 | $41.08 | $41.66 | $41.66 | 12,116 |
| 2024-05-01 | $41.04 | $41.71 | $41.01 | $41.06 | $41.06 | 7,231 |
| 2024-04-30 | $41.51 | $41.53 | $41.05 | $41.05 | $41.05 | 10,198 |
| 2024-04-29 | $41.51 | $41.74 | $41.51 | $41.70 | $41.70 | 97,392 |
| 2024-04-26 | $41.35 | $41.55 | $41.31 | $41.31 | $41.31 | 23,391 |
| 2024-04-25 | $41.09 | $41.30 | $40.88 | $41.26 | $41.26 | 18,312 |
| 2024-04-24 | $41.27 | $41.52 | $41.05 | $41.49 | $41.49 | 7,665 |
| 2024-04-23 | $41.10 | $41.49 | $41.08 | $41.40 | $41.40 | 6,463 |
| 2024-04-22 | $40.91 | $41.08 | $40.70 | $41.00 | $41.00 | 16,820 |
| 2024-04-19 | $40.59 | $40.83 | $40.55 | $40.69 | $40.69 | 223,192 |
| 2024-04-18 | $40.53 | $40.53 | $40.36 | $40.45 | $40.45 | 82,787 |
| 2024-04-17 | $40.47 | $40.70 | $40.42 | $40.42 | $40.42 | 2,199 |
| 2024-04-16 | $40.60 | $40.87 | $40.60 | $40.63 | $40.63 | 3,029 |
| 2024-04-15 | $42.14 | $42.14 | $41.04 | $41.24 | $41.24 | 28,143 |
| 2024-04-12 | $42.03 | $42.03 | $41.81 | $41.88 | $41.88 | 17,898 |
| 2024-04-11 | $42.47 | $42.47 | $42.10 | $42.33 | $42.33 | 5,207 |
| 2024-04-10 | $42.81 | $42.81 | $41.99 | $42.26 | $42.26 | 20,323 |
| 2024-04-09 | $43.52 | $43.85 | $43.44 | $43.85 | $43.85 | 20,323 |
| 2024-04-08 | $43.08 | $43.26 | $43.01 | $43.23 | $43.23 | 12,845 |
| 2024-04-05 | $42.36 | $42.73 | $42.26 | $42.63 | $42.63 | 53,752 |
| 2024-04-04 | $43.06 | $43.24 | $42.34 | $42.46 | $42.46 | 18,123 |
| 2024-04-03 | $42.65 | $42.79 | $42.65 | $42.73 | $42.73 | 7,436 |
| 2024-04-02 | $42.83 | $42.83 | $42.59 | $42.68 | $42.68 | 8,381 |
| 2024-04-01 | $44.02 | $44.02 | $43.08 | $43.14 | $43.14 | 20,402 |
| 2024-03-28 | $43.64 | $43.85 | $43.64 | $43.85 | $43.85 | 11,492 |
| 2024-03-27 | $42.84 | $43.51 | $42.84 | $43.51 | $43.51 | 20,273 |
| 2024-03-26 | $42.88 | $42.88 | $42.50 | $42.50 | $42.50 | 16,371 |
| 2024-03-25 | $42.94 | $43.08 | $42.75 | $42.75 | $42.75 | 5,130 |
| 2024-03-22 | $43.34 | $43.34 | $42.89 | $42.89 | $42.89 | 5,268 |
| 2024-03-21 | $43.56 | $43.56 | $43.16 | $43.42 | $43.42 | 4,210 |
| 2024-03-20 | $42.80 | $43.24 | $42.70 | $43.21 | $43.21 | 4,262 |
| 2024-03-19 | $43.03 | $43.17 | $42.81 | $43.12 | $43.12 | 5,948 |
| 2024-03-18 | $43.48 | $43.48 | $43.23 | $43.23 | $43.07 | 2,836 |
| 2024-03-15 | $43.41 | $43.44 | $43.14 | $43.31 | $43.14 | 6,485 |
| 2024-03-14 | $43.97 | $43.97 | $43.23 | $43.44 | $43.27 | 3,918 |
| 2024-03-13 | $44.35 | $44.48 | $44.08 | $44.08 | $43.91 | 31,562 |
| 2024-03-12 | $44.55 | $44.55 | $44.15 | $44.40 | $44.23 | 4,647 |
| 2024-03-11 | $44.71 | $44.73 | $44.38 | $44.58 | $44.41 | 7,227 |
| 2024-03-08 | $44.68 | $44.86 | $44.68 | $44.78 | $44.61 | 4,625 |
| 2024-03-07 | $44.64 | $44.64 | $44.13 | $44.38 | $44.21 | 4,893 |
| 2024-03-06 | $44.36 | $44.36 | $44.11 | $44.27 | $44.10 | 11,119 |
| 2024-03-05 | $44.47 | $44.67 | $44.05 | $44.13 | $43.96 | 27,198 |
| 2024-03-04 | $44.04 | $44.63 | $44.04 | $44.62 | $44.45 | 17,431 |
| 2024-03-01 | $43.47 | $44.14 | $43.47 | $44.14 | $43.97 | 6,580 |
| 2024-02-29 | $43.63 | $43.80 | $43.56 | $43.56 | $43.39 | 176,893 |
| 2024-02-28 | $42.77 | $43.40 | $42.77 | $43.24 | $43.07 | 12,230 |
| 2024-02-27 | $43.02 | $43.02 | $42.79 | $42.79 | $42.63 | 3,524 |
| 2024-02-26 | $43.40 | $43.40 | $42.76 | $42.78 | $42.62 | 30,761 |
| 2024-02-23 | $43.40 | $43.48 | $43.29 | $43.29 | $43.13 | 12,705 |
| 2024-02-22 | $43.44 | $43.44 | $43.28 | $43.38 | $43.22 | 2,518 |
| 2024-02-21 | $42.96 | $43.30 | $42.96 | $43.29 | $43.13 | 1,439 |
| 2024-02-20 | $42.84 | $42.90 | $42.62 | $42.90 | $42.74 | 18,814 |
| 2024-02-16 | $42.96 | $43.30 | $42.96 | $43.04 | $42.87 | 10,059 |
| 2024-02-15 | $43.45 | $43.69 | $43.45 | $43.69 | $43.52 | 5,730 |
| 2024-02-14 | $42.60 | $42.98 | $42.60 | $42.81 | $42.65 | 22,818 |
| 2024-02-13 | $42.43 | $42.58 | $42.05 | $42.58 | $42.42 | 8,120 |
| 2024-02-12 | $43.52 | $43.52 | $43.31 | $43.31 | $43.14 | 2,978 |
| 2024-02-09 | $43.51 | $43.51 | $43.08 | $43.42 | $43.25 | 3,661 |
| 2024-02-08 | $42.94 | $43.42 | $42.94 | $43.39 | $43.22 | 6,627 |
| 2024-02-07 | $43.03 | $43.26 | $42.89 | $43.04 | $42.87 | 19,308 |
| 2024-02-06 | $43.17 | $43.18 | $43.01 | $43.12 | $42.96 | 7,318 |
| 2024-02-05 | $42.96 | $42.96 | $42.61 | $42.61 | $42.45 | 66,124 |
| 2024-02-02 | $43.55 | $43.67 | $42.77 | $43.48 | $43.31 | 4,860 |
| 2024-02-01 | $43.25 | $44.05 | $43.04 | $44.05 | $43.88 | 12,927 |
| 2024-01-31 | $43.68 | $44.06 | $43.22 | $43.27 | $43.10 | 34,971 |
| 2024-01-30 | $43.88 | $43.88 | $43.61 | $43.62 | $43.45 | 5,031 |
| 2024-01-29 | $43.74 | $43.99 | $43.68 | $43.99 | $43.82 | 1,626 |
| 2024-01-26 | $43.89 | $43.89 | $43.66 | $43.66 | $43.49 | 2,083 |
| 2024-01-25 | $43.72 | $43.87 | $43.62 | $43.76 | $43.59 | 9,129 |
| 2024-01-24 | $44.22 | $44.23 | $43.24 | $43.24 | $43.07 | 6,376 |
| 2024-01-23 | $43.79 | $43.92 | $43.79 | $43.92 | $43.75 | 2,821 |
| 2024-01-22 | $44.57 | $44.58 | $44.07 | $44.22 | $44.05 | 9,256 |
| 2024-01-19 | $43.63 | $44.04 | $43.42 | $44.00 | $43.83 | 4,031 |
| 2024-01-18 | $43.39 | $43.42 | $43.10 | $43.32 | $43.15 | 5,817 |
| 2024-01-17 | $44.00 | $44.26 | $43.34 | $43.67 | $43.50 | 6,161 |
| 2024-01-16 | $44.63 | $44.73 | $44.39 | $44.47 | $44.30 | 7,464 |
| 2024-01-12 | $44.90 | $44.91 | $44.68 | $44.75 | $44.57 | 8,196 |
| 2024-01-11 | $44.68 | $44.68 | $44.30 | $44.35 | $44.18 | 5,467 |
| 2024-01-10 | $44.69 | $44.92 | $44.66 | $44.71 | $44.54 | 18,119 |
| 2024-01-09 | $44.38 | $44.75 | $44.38 | $44.61 | $44.44 | 16,236 |
| 2024-01-08 | $44.44 | $44.93 | $44.43 | $44.87 | $44.70 | 4,720 |
| 2024-01-05 | $44.38 | $44.66 | $44.16 | $44.30 | $44.13 | 11,978 |
| 2024-01-04 | $44.52 | $44.53 | $44.25 | $44.43 | $44.26 | 7,913 |
| 2024-01-03 | $45.10 | $45.10 | $44.43 | $44.47 | $44.30 | 4,868 |
| 2024-01-02 | $44.92 | $45.43 | $44.92 | $45.41 | $45.24 | 8,314 |
| 2023-12-29 | $45.09 | $45.28 | $45.01 | $45.01 | $44.83 | 459,803 |
| 2023-12-28 | $45.33 | $45.47 | $45.23 | $45.47 | $45.30 | 8,712 |
| 2023-12-27 | $45.04 | $45.27 | $44.97 | $45.23 | $45.06 | 21,421 |
| 2023-12-26 | $44.71 | $45.13 | $44.71 | $45.03 | $44.86 | 36,752 |
| 2023-12-22 | $44.84 | $45.06 | $44.58 | $44.73 | $44.56 | 12,131 |
| 2023-12-21 | $44.64 | $44.64 | $44.13 | $44.53 | $44.35 | 17,568 |
| 2023-12-20 | $44.76 | $44.93 | $44.11 | $44.11 | $43.94 | 10,165 |
| 2023-12-19 | $44.74 | $44.79 | $44.63 | $44.72 | $44.55 | 12,482 |
| 2023-12-18 | $45.20 | $45.20 | $44.80 | $44.81 | $44.25 | 11,868 |
| 2023-12-15 | $45.52 | $45.52 | $44.63 | $45.02 | $44.46 | 66,139 |
| 2023-12-14 | $45.22 | $45.56 | $45.22 | $45.47 | $44.90 | 12,503 |
| 2023-12-13 | $43.03 | $44.59 | $43.03 | $44.51 | $43.95 | 4,595 |
| 2023-12-12 | $42.90 | $43.06 | $42.90 | $42.98 | $42.44 | 3,993 |
| 2023-12-11 | $42.78 | $43.03 | $42.78 | $42.97 | $42.44 | 15,313 |
| 2023-12-08 | $42.86 | $42.95 | $42.60 | $42.89 | $42.35 | 9,745 |
| 2023-12-07 | $43.00 | $43.18 | $43.00 | $43.07 | $42.53 | 6,859 |
| 2023-12-06 | $43.46 | $43.53 | $43.00 | $43.00 | $42.46 | 3,627 |
| 2023-12-05 | $43.11 | $43.24 | $43.04 | $43.24 | $42.70 | 2,959 |
| 2023-12-04 | $43.08 | $43.41 | $42.98 | $43.41 | $42.86 | 19,539 |
| 2023-12-01 | $42.47 | $43.23 | $42.47 | $43.21 | $42.67 | 56,609 |
| 2023-11-30 | $41.85 | $42.39 | $41.85 | $42.39 | $41.86 | 38,829 |
| 2023-11-29 | $42.24 | $42.34 | $42.00 | $42.00 | $41.47 | 11,966 |
| 2023-11-28 | $41.41 | $41.82 | $41.39 | $41.77 | $41.25 | 9,260 |
| 2023-11-27 | $41.38 | $41.77 | $41.35 | $41.58 | $41.06 | 22,775 |
| 2023-11-24 | $41.24 | $41.40 | $41.24 | $41.40 | $40.88 | 8,602 |
| 2023-11-22 | $41.39 | $41.41 | $41.21 | $41.29 | $40.77 | 2,508 |
| 2023-11-21 | $41.20 | $41.20 | $41.00 | $41.10 | $40.58 | 16,669 |
| 2023-11-20 | $40.73 | $41.25 | $40.73 | $41.22 | $40.70 | 14,664 |
| 2023-11-17 | $41.38 | $41.38 | $40.93 | $40.93 | $40.42 | 8,663 |
| 2023-11-16 | $41.08 | $41.23 | $40.95 | $41.06 | $40.55 | 15,821 |
| 2023-11-15 | $40.85 | $41.30 | $40.85 | $41.01 | $40.50 | 11,996 |
| 2023-11-14 | $40.16 | $41.19 | $40.16 | $40.96 | $40.45 | 3,769 |
| 2023-11-13 | $39.03 | $39.17 | $39.03 | $39.05 | $38.56 | 1,464 |
| 2023-11-10 | $38.91 | $39.36 | $38.87 | $39.34 | $39.34 | 12,876 |
| 2023-11-09 | $39.59 | $39.63 | $38.93 | $38.93 | $38.93 | 88,407 |
| 2023-11-08 | $39.59 | $39.64 | $39.42 | $39.56 | $39.56 | 13,651 |
| 2023-11-07 | $39.69 | $39.69 | $39.40 | $39.40 | $39.40 | 675 |
| 2023-11-06 | $39.68 | $39.78 | $39.56 | $39.78 | $39.78 | 1,281 |
| 2023-11-03 | $40.02 | $40.70 | $40.02 | $40.37 | $40.37 | 1,172 |
| 2023-11-02 | $38.93 | $39.73 | $38.93 | $39.55 | $39.55 | 6,302 |
| 2023-11-01 | $38.21 | $38.48 | $38.21 | $38.48 | $38.48 | 5,034 |
| 2023-10-31 | $37.76 | $38.22 | $37.76 | $38.22 | $38.22 | 2,698 |
| 2023-10-30 | $37.58 | $37.58 | $37.45 | $37.56 | $37.56 | 3,272 |
| 2023-10-27 | $37.68 | $37.68 | $37.37 | $37.37 | $37.37 | 2,070 |
| 2023-10-26 | $37.24 | $37.99 | $37.24 | $37.99 | $37.99 | 1,956 |
| 2023-10-25 | $37.59 | $37.59 | $37.08 | $37.09 | $37.09 | 7,610 |
| 2023-10-24 | $37.78 | $37.92 | $37.78 | $37.87 | $37.87 | 5,707 |
| 2023-10-23 | $37.46 | $37.71 | $37.37 | $37.37 | $37.37 | 3,478 |
| 2023-10-20 | $37.87 | $37.95 | $37.68 | $37.68 | $37.68 | 3,147 |
| 2023-10-19 | $38.53 | $38.53 | $37.87 | $37.87 | $37.87 | 1,724 |
| 2023-10-18 | $38.99 | $38.99 | $38.75 | $38.75 | $38.75 | 4,385 |
| 2023-10-17 | $39.28 | $39.68 | $39.28 | $39.46 | $39.46 | 5,662 |
| 2023-10-16 | $39.38 | $39.63 | $39.38 | $39.58 | $39.58 | 1,777 |
| 2023-10-13 | $39.43 | $39.45 | $39.11 | $39.17 | $39.17 | 18,332 |
| 2023-10-12 | $39.41 | $39.41 | $39.10 | $39.19 | $39.19 | 850 |
| 2023-10-11 | $39.07 | $39.63 | $39.07 | $39.63 | $39.63 | 6,311 |
| 2023-10-10 | $38.78 | $39.18 | $38.78 | $38.83 | $38.83 | 6,621 |
| 2023-10-09 | $37.98 | $38.75 | $37.98 | $38.67 | $38.67 | 8,066 |
| 2023-10-06 | $37.76 | $38.35 | $37.76 | $38.25 | $38.25 | 1,439 |
| 2023-10-05 | $37.97 | $38.24 | $37.79 | $38.22 | $38.22 | 27,951 |
| 2023-10-04 | $37.74 | $37.99 | $37.55 | $37.99 | $37.99 | 60,020 |
| 2023-10-03 | $37.76 | $37.76 | $37.45 | $37.48 | $37.48 | 4,570 |
| 2023-10-02 | $38.81 | $38.81 | $38.00 | $38.27 | $38.27 | 3,329 |
| 2023-09-29 | $39.23 | $39.23 | $38.91 | $38.95 | $38.95 | 151,497 |
| 2023-09-28 | $38.33 | $38.87 | $38.33 | $38.73 | $38.73 | 12,980 |
| 2023-09-27 | $38.81 | $38.81 | $38.18 | $38.34 | $38.34 | 4,948 |
| 2023-09-26 | $39.01 | $39.05 | $38.60 | $38.65 | $38.65 | 11,469 |
| 2023-09-25 | $39.25 | $39.37 | $39.25 | $39.37 | $39.37 | 2,135 |
| 2023-09-22 | $39.76 | $39.87 | $39.39 | $39.39 | $39.39 | 2,208 |
| 2023-09-21 | $40.83 | $40.83 | $39.79 | $39.79 | $39.79 | 3,531 |
| 2023-09-20 | $41.07 | $41.46 | $41.07 | $41.09 | $41.09 | 1,722 |
| 2023-09-19 | $40.84 | $40.95 | $40.84 | $40.86 | $40.86 | 852 |
| 2023-09-18 | $41.65 | $41.67 | $41.44 | $41.44 | $41.11 | 5,389 |
| 2023-09-15 | $41.83 | $41.91 | $41.78 | $41.79 | $41.45 | 1,837 |
| 2023-09-14 | $41.60 | $41.95 | $41.60 | $41.95 | $41.61 | 1,742 |
| 2023-09-13 | $41.48 | $41.48 | $41.12 | $41.20 | $40.87 | 2,939 |
| 2023-09-12 | $41.57 | $41.57 | $41.57 | $41.57 | $41.24 | 205 |
| 2023-09-11 | $41.46 | $41.52 | $41.46 | $41.52 | $41.19 | 545 |
| 2023-09-08 | $41.66 | $41.66 | $41.44 | $41.44 | $41.11 | 430 |
| 2023-09-07 | $41.26 | $41.74 | $41.26 | $41.62 | $41.28 | 2,775 |
| 2023-09-06 | $41.27 | $41.31 | $41.02 | $41.27 | $40.94 | 1,142 |
| 2023-09-05 | $41.92 | $41.92 | $41.37 | $41.40 | $41.07 | 3,549 |
| 2023-09-01 | $42.27 | $42.27 | $41.90 | $41.95 | $41.61 | 740 |
| 2023-08-31 | $42.26 | $42.27 | $41.98 | $41.98 | $41.64 | 1,339 |
| 2023-08-30 | $42.22 | $42.27 | $42.14 | $42.27 | $41.93 | 618 |
| 2023-08-29 | $41.66 | $42.08 | $41.66 | $42.08 | $41.74 | 2,433 |
| 2023-08-28 | $41.75 | $41.75 | $41.60 | $41.60 | $41.26 | 4,479 |
| 2023-08-25 | $41.37 | $41.42 | $41.25 | $41.32 | $41.32 | 1,862 |
| 2023-08-24 | $41.66 | $41.67 | $41.32 | $41.32 | $41.32 | 1,817 |
| 2023-08-23 | $40.92 | $41.43 | $40.92 | $41.38 | $41.38 | 2,254 |
| 2023-08-22 | $40.69 | $40.81 | $40.64 | $40.79 | $40.79 | 3,283 |
| 2023-08-21 | $40.61 | $40.63 | $40.46 | $40.59 | $40.59 | 838 |
| 2023-08-18 | $40.66 | $40.88 | $40.66 | $40.86 | $40.86 | 3,672 |
| 2023-08-17 | $41.11 | $41.17 | $40.84 | $40.84 | $40.84 | 8,521 |
| 2023-08-16 | $41.44 | $41.46 | $41.03 | $41.04 | $41.04 | 5,760 |
| 2023-08-15 | $41.79 | $41.79 | $41.48 | $41.56 | $41.56 | 12,296 |
| 2023-08-14 | $42.05 | $42.06 | $41.90 | $41.98 | $41.98 | 3,129 |
| 2023-08-11 | $41.99 | $42.21 | $41.99 | $42.21 | $42.21 | 1,826 |
| 2023-08-10 | $42.25 | $42.30 | $42.18 | $42.18 | $42.18 | 5,830 |
| 2023-08-09 | $42.23 | $42.46 | $42.18 | $42.33 | $42.33 | 3,210 |
| 2023-08-08 | $41.97 | $42.29 | $41.97 | $42.29 | $42.29 | 873 |
| 2023-08-07 | $42.16 | $42.56 | $42.16 | $42.56 | $42.56 | 1,333 |
| 2023-08-04 | $42.71 | $42.71 | $42.07 | $42.07 | $42.07 | 3,052 |
| 2023-08-03 | $42.04 | $42.50 | $42.03 | $42.50 | $42.50 | 2,177 |
| 2023-08-02 | $42.76 | $43.02 | $42.70 | $42.93 | $42.93 | 7,868 |
| 2023-08-01 | $43.12 | $43.12 | $42.98 | $43.10 | $43.10 | 2,229 |
| 2023-07-31 | $42.97 | $43.16 | $42.93 | $43.16 | $43.16 | 1,940 |
| 2023-07-28 | $43.49 | $43.49 | $42.92 | $42.92 | $42.92 | 5,339 |
| 2023-07-27 | $43.92 | $43.92 | $43.04 | $43.04 | $43.04 | 1,836 |
| 2023-07-26 | $43.63 | $44.01 | $43.63 | $43.90 | $43.90 | 3,349 |
| 2023-07-25 | $43.95 | $44.00 | $43.68 | $43.68 | $43.68 | 2,737 |
| 2023-07-24 | $44.02 | $44.10 | $44.02 | $44.10 | $44.10 | 817 |
| 2023-07-21 | $43.59 | $43.73 | $43.59 | $43.69 | $43.69 | 660 |
| 2023-07-20 | $43.20 | $43.38 | $43.00 | $43.38 | $43.38 | 10,797 |
| 2023-07-19 | $43.25 | $43.41 | $43.19 | $43.29 | $43.29 | 4,643 |
| 2023-07-18 | $43.01 | $43.01 | $42.41 | $42.70 | $42.70 | 2,674 |
| 2023-07-17 | $43.28 | $43.28 | $43.14 | $43.16 | $43.16 | 3,694 |
| 2023-07-14 | $43.58 | $43.58 | $43.29 | $43.45 | $43.45 | 21,309 |
| 2023-07-13 | $43.40 | $43.59 | $43.38 | $43.59 | $43.59 | 200,096 |
| 2023-07-12 | $43.46 | $43.62 | $43.24 | $43.24 | $43.24 | 11,287 |
| 2023-07-11 | $42.69 | $43.00 | $42.51 | $43.00 | $43.00 | 6,227 |
| 2023-07-10 | $42.33 | $42.42 | $42.19 | $42.41 | $42.41 | 6,700 |
| 2023-07-07 | $42.54 | $42.63 | $42.38 | $42.42 | $42.42 | 5,372 |
| 2023-07-06 | $42.45 | $42.67 | $42.07 | $42.67 | $42.67 | 5,656 |
| 2023-07-05 | $43.13 | $43.13 | $42.94 | $42.94 | $42.94 | 3,693 |
| 2023-07-03 | $42.90 | $42.90 | $42.79 | $42.79 | $42.79 | 762 |
| 2023-06-30 | $42.30 | $42.53 | $41.92 | $42.38 | $42.38 | 6,099 |
| 2023-06-29 | $41.49 | $42.10 | $41.49 | $42.10 | $42.10 | 3,498 |
| 2023-06-28 | $41.41 | $41.68 | $41.41 | $41.60 | $41.60 | 6,645 |
| 2023-06-27 | $41.34 | $41.75 | $41.29 | $41.70 | $41.70 | 10,108 |
| 2023-06-26 | $40.59 | $41.26 | $40.59 | $41.20 | $41.20 | 5,677 |
| 2023-06-23 | $40.73 | $40.87 | $40.28 | $40.28 | $40.28 | 11,154 |
| 2023-06-22 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 866 |
| 2023-06-21 | $41.40 | $41.46 | $41.17 | $41.43 | $41.43 | 425,464 |
| 2023-06-20 | $42.06 | $42.06 | $41.66 | $41.71 | $41.71 | 4,326 |
| 2023-06-16 | $42.85 | $42.88 | $42.66 | $42.66 | $42.19 | 5,040 |
| 2023-06-15 | $42.43 | $42.63 | $42.39 | $42.63 | $42.15 | 3,332 |
| 2023-06-14 | $42.58 | $42.61 | $42.48 | $42.48 | $42.01 | 1,133 |
| 2023-06-13 | $42.04 | $42.28 | $42.04 | $42.27 | $41.80 | 3,620 |
| 2023-06-12 | $41.72 | $42.00 | $41.71 | $42.00 | $41.53 | 2,242 |
| 2023-06-09 | $42.13 | $42.13 | $41.85 | $41.96 | $41.50 | 5,652 |
| 2023-06-08 | $42.21 | $42.21 | $42.02 | $42.10 | $41.64 | 313,040 |
| 2023-06-07 | $42.25 | $42.40 | $42.25 | $42.37 | $41.89 | 511 |
| 2023-06-06 | $41.85 | $41.86 | $41.60 | $41.85 | $41.39 | 2,783 |
| 2023-06-05 | $41.80 | $41.82 | $41.54 | $41.55 | $41.09 | 1,468 |
| 2023-06-02 | $41.40 | $41.88 | $41.40 | $41.82 | $41.36 | 7,326 |
| 2023-06-01 | $40.54 | $41.01 | $40.54 | $40.93 | $40.48 | 6,398 |
| 2023-05-31 | $40.46 | $40.88 | $40.46 | $40.88 | $40.42 | 35,531 |
| 2023-05-30 | $40.72 | $40.76 | $40.59 | $40.63 | $40.18 | 6,199 |
| 2023-05-26 | $40.00 | $40.57 | $40.00 | $40.53 | $40.08 | 23,289 |
| 2023-05-25 | $39.75 | $40.15 | $39.60 | $39.97 | $39.97 | 13,039 |
| 2023-05-24 | $40.27 | $40.27 | $39.81 | $39.81 | $39.81 | 4,415 |
| 2023-05-23 | $41.06 | $41.06 | $40.71 | $40.71 | $40.71 | 6,444 |
| 2023-05-22 | $41.19 | $41.38 | $41.13 | $41.15 | $41.15 | 11,393 |
| 2023-05-19 | $41.19 | $41.32 | $40.84 | $40.91 | $40.91 | 9,217 |
| 2023-05-18 | $41.12 | $41.18 | $40.90 | $40.97 | $40.97 | 3,639 |
| 2023-05-17 | $41.00 | $41.33 | $41.00 | $41.32 | $41.32 | 54,206 |
| 2023-05-16 | $41.88 | $41.88 | $40.93 | $40.93 | $40.93 | 2,227 |
| 2023-05-15 | $42.05 | $42.16 | $41.95 | $42.02 | $42.02 | 19,206 |
| 2023-05-12 | $41.94 | $42.05 | $41.79 | $42.05 | $42.05 | 2,842 |
| 2023-05-11 | $41.94 | $42.03 | $41.94 | $42.02 | $42.02 | 144,112 |
| 2023-05-10 | $42.38 | $42.57 | $42.38 | $42.45 | $42.45 | 7,056 |
| 2023-05-09 | $41.96 | $42.03 | $41.91 | $42.03 | $42.03 | 2,138 |
| 2023-05-08 | $42.38 | $42.38 | $42.24 | $42.25 | $42.25 | 1,708 |
| 2023-05-05 | $42.31 | $42.50 | $42.22 | $42.50 | $42.50 | 2,579 |
| 2023-05-04 | $41.49 | $41.84 | $41.48 | $41.84 | $41.84 | 2,136 |
| 2023-05-03 | $41.57 | $42.08 | $41.38 | $41.38 | $41.38 | 2,196 |
| 2023-05-02 | $42.31 | $42.31 | $41.51 | $41.57 | $41.57 | 3,688 |
| 2023-05-01 | $42.60 | $42.62 | $42.23 | $42.23 | $42.23 | 9,234 |
| 2023-04-28 | $42.46 | $42.59 | $42.39 | $42.59 | $42.59 | 106,519 |
| 2023-04-27 | $41.56 | $42.10 | $41.56 | $42.02 | $42.02 | 723 |
| 2023-04-26 | $41.63 | $41.63 | $41.23 | $41.25 | $41.25 | 2,612 |
| 2023-04-25 | $41.63 | $41.76 | $41.57 | $41.59 | $41.59 | 1,777 |
| 2023-04-24 | $42.00 | $42.00 | $41.76 | $41.87 | $41.87 | 716 |
| 2023-04-21 | $41.96 | $42.19 | $41.69 | $42.00 | $42.00 | 7,916 |
| 2023-04-20 | $42.03 | $42.03 | $41.80 | $41.91 | $41.91 | 2,273 |
| 2023-04-19 | $42.21 | $42.21 | $42.15 | $42.15 | $42.15 | 82,964 |
| 2023-04-18 | $41.87 | $41.98 | $41.87 | $41.97 | $41.97 | 1,359 |
| 2023-04-17 | $41.16 | $42.03 | $41.16 | $42.03 | $42.03 | 8,136 |
| 2023-04-14 | $41.25 | $41.25 | $41.16 | $41.18 | $41.18 | 12,524 |
| 2023-04-13 | $41.82 | $41.97 | $41.80 | $41.80 | $41.80 | 142,383 |
| 2023-04-12 | $42.49 | $42.60 | $42.00 | $42.00 | $42.00 | 50,331 |
| 2023-04-11 | $42.24 | $42.49 | $42.23 | $42.23 | $42.23 | 5,144 |
| 2023-04-10 | $41.74 | $42.10 | $41.71 | $42.10 | $42.10 | 2,616 |
| 2023-04-06 | $41.75 | $41.91 | $41.54 | $41.91 | $41.91 | 3,713 |
| 2023-04-05 | $41.77 | $41.89 | $41.71 | $41.73 | $41.73 | 2,349 |
| 2023-04-04 | $42.03 | $42.03 | $41.71 | $41.94 | $41.94 | 18,107 |
| 2023-04-03 | $42.39 | $42.55 | $41.84 | $42.00 | $42.00 | 1,377,261 |
| 2023-03-31 | $41.76 | $42.27 | $41.75 | $42.26 | $42.26 | 261,818 |
| 2023-03-30 | $41.41 | $41.42 | $41.32 | $41.42 | $41.42 | 1,668 |
| 2023-03-29 | $40.68 | $40.94 | $40.67 | $40.94 | $40.94 | 5,146 |
| 2023-03-28 | $40.12 | $40.12 | $39.84 | $40.03 | $40.03 | 6,677 |
| 2023-03-27 | $40.33 | $40.40 | $40.11 | $40.11 | $40.11 | 1,557 |
| 2023-03-24 | $39.05 | $40.02 | $39.05 | $40.01 | $40.01 | 15,576 |
| 2023-03-23 | $39.95 | $39.95 | $39.19 | $39.19 | $39.19 | 1,930 |
| 2023-03-22 | $39.97 | $39.97 | $39.29 | $39.29 | $39.29 | 932 |
| 2023-03-21 | $41.23 | $41.26 | $40.44 | $40.66 | $40.66 | 2,585 |
| 2023-03-20 | $40.84 | $41.27 | $40.84 | $41.18 | $41.18 | 6,442 |
| 2023-03-17 | $40.91 | $40.95 | $40.70 | $40.70 | $40.70 | 6,581 |
| 2023-03-16 | $41.71 | $41.75 | $41.40 | $41.58 | $41.58 | 4,825 |
| 2023-03-15 | $41.67 | $41.76 | $41.39 | $41.65 | $41.65 | 4,366 |
| 2023-03-14 | $42.01 | $42.01 | $41.42 | $41.73 | $41.73 | 35,938 |
| 2023-03-13 | $40.45 | $41.73 | $40.36 | $41.32 | $41.32 | 10,987 |
| 2023-03-10 | $41.11 | $41.11 | $40.71 | $40.71 | $40.71 | 883 |
| 2023-03-09 | $43.17 | $43.17 | $42.20 | $42.20 | $42.20 | 6,353 |
| 2023-03-08 | $42.85 | $43.32 | $42.85 | $43.14 | $43.14 | 4,243 |
| 2023-03-07 | $43.35 | $43.35 | $42.64 | $42.72 | $42.72 | 1,497 |
| 2023-03-06 | $43.80 | $43.80 | $43.67 | $43.68 | $43.68 | 2,982 |
| 2023-03-03 | $43.52 | $43.77 | $43.52 | $43.76 | $43.76 | 2,667 |
| 2023-03-02 | $42.76 | $43.14 | $42.76 | $43.10 | $43.10 | 3,004 |
| 2023-03-01 | $42.72 | $42.72 | $42.37 | $42.57 | $42.57 | 4,584 |
| 2023-02-28 | $43.39 | $43.74 | $43.25 | $43.25 | $43.25 | 2,453 |
| 2023-02-27 | $43.86 | $43.86 | $43.19 | $43.34 | $43.34 | 8,548 |
| 2023-02-24 | $43.35 | $43.40 | $43.16 | $43.32 | $43.32 | 3,833 |
| 2023-02-23 | $43.69 | $44.03 | $43.69 | $44.03 | $44.03 | 2,940 |
| 2023-02-22 | $44.11 | $44.15 | $43.70 | $43.82 | $43.82 | 3,648 |
| 2023-02-21 | $44.66 | $44.66 | $44.03 | $44.13 | $44.13 | 8,391 |
| 2023-02-17 | $44.60 | $44.86 | $44.60 | $44.86 | $44.86 | 2,363 |
| 2023-02-16 | $44.73 | $45.23 | $44.73 | $45.04 | $45.04 | 1,967 |
| 2023-02-15 | $45.01 | $45.38 | $45.01 | $45.38 | $45.38 | 2,170 |
| 2023-02-14 | $45.22 | $45.32 | $45.17 | $45.32 | $45.32 | 2,648 |
| 2023-02-13 | $45.55 | $45.66 | $45.55 | $45.61 | $45.61 | 2,509 |
| 2023-02-10 | $45.01 | $45.26 | $44.97 | $45.26 | $45.26 | 4,872 |
| 2023-02-09 | $45.92 | $45.92 | $44.99 | $45.03 | $45.03 | 9,332 |
| 2023-02-08 | $45.58 | $45.65 | $45.45 | $45.57 | $45.57 | 9,263 |
| 2023-02-07 | $45.52 | $45.88 | $45.26 | $45.62 | $45.62 | 2,231,757 |
| 2023-02-06 | $45.44 | $45.69 | $45.36 | $45.69 | $45.69 | 3,141 |
| 2023-02-03 | $46.01 | $46.03 | $45.60 | $46.01 | $46.01 | 2,686 |
| 2023-02-02 | $46.59 | $47.07 | $46.54 | $46.82 | $46.82 | 74,934 |
| 2023-02-01 | $45.63 | $45.82 | $45.03 | $45.82 | $45.82 | 95,380 |
| 2023-01-31 | $44.86 | $45.68 | $44.86 | $45.56 | $45.56 | 2,116,512 |
| 2023-01-30 | $45.20 | $45.37 | $44.77 | $44.77 | $44.77 | 2,081 |
| 2023-01-27 | $44.92 | $45.47 | $44.92 | $45.33 | $45.33 | 6,076 |
| 2023-01-26 | $44.47 | $44.75 | $44.47 | $44.75 | $44.75 | 2,211 |
| 2023-01-25 | $44.30 | $44.44 | $44.20 | $44.36 | $44.36 | 6,417 |
| 2023-01-24 | $44.33 | $44.58 | $43.92 | $44.53 | $44.53 | 9,389 |
| 2023-01-23 | $43.74 | $44.47 | $43.74 | $44.31 | $44.31 | 8,847 |
| 2023-01-20 | $43.33 | $43.83 | $43.20 | $43.83 | $43.83 | 135,669 |
| 2023-01-19 | $43.52 | $43.53 | $43.26 | $43.26 | $43.26 | 2,117 |
| 2023-01-18 | $43.57 | $43.68 | $43.45 | $43.55 | $43.55 | 2,147 |
| 2023-01-17 | $43.66 | $44.11 | $43.66 | $43.92 | $43.92 | 6,561 |
| 2023-01-13 | $43.70 | $43.87 | $43.68 | $43.70 | $43.70 | 17,287 |
| 2023-01-12 | $44.07 | $44.07 | $44.06 | $44.06 | $44.06 | 253 |
| 2023-01-11 | $42.69 | $43.59 | $42.69 | $43.59 | $43.59 | 3,434 |
| 2023-01-10 | $41.98 | $42.00 | $41.77 | $42.00 | $42.00 | 3,215 |
| 2023-01-09 | $42.47 | $42.50 | $42.06 | $42.06 | $42.06 | 10,959 |
| 2023-01-06 | $41.14 | $42.18 | $41.14 | $42.08 | $42.08 | 6,476 |
| 2023-01-05 | $41.00 | $41.27 | $41.00 | $41.02 | $41.02 | 783 |
| 2023-01-04 | $41.66 | $42.48 | $41.66 | $42.15 | $42.15 | 3,845 |
| 2023-01-03 | $41.65 | $41.65 | $40.65 | $41.14 | $41.14 | 8,091 |
| 2022-12-30 | $41.23 | $41.23 | $40.67 | $41.08 | $41.08 | 42,944 |
| 2022-12-29 | $40.77 | $41.36 | $40.72 | $41.36 | $41.36 | 8,911 |
| 2022-12-28 | $41.29 | $41.37 | $40.47 | $40.47 | $40.47 | 15,663 |
| 2022-12-27 | $40.92 | $41.32 | $40.92 | $41.18 | $41.18 | 15,458 |
| 2022-12-23 | $40.71 | $41.18 | $40.71 | $41.18 | $41.18 | 2,214 |
| 2022-12-22 | $40.58 | $40.82 | $40.17 | $40.82 | $40.82 | 6,536 |
| 2022-12-21 | $41.03 | $41.47 | $40.93 | $40.99 | $40.99 | 16,269 |
| 2022-12-20 | $40.78 | $40.83 | $40.20 | $40.60 | $40.60 | 34,277 |
| 2022-12-19 | $41.24 | $41.30 | $40.67 | $40.96 | $40.78 | 14,870 |
| 2022-12-16 | $41.66 | $41.72 | $41.01 | $41.44 | $41.26 | 55,430 |
| 2022-12-15 | $42.71 | $42.71 | $42.40 | $42.57 | $42.57 | 7,316 |
| 2022-12-14 | $46.99 | $47.51 | $46.78 | $46.96 | $43.20 | 10,320 |
| 2022-12-13 | $47.66 | $47.66 | $46.57 | $47.05 | $43.29 | 3,427 |
| 2022-12-12 | $45.95 | $46.25 | $45.79 | $46.25 | $42.56 | 1,502 |
| 2022-12-09 | $46.36 | $46.36 | $46.00 | $46.00 | $42.32 | 3,023 |
| 2022-12-08 | $46.27 | $46.27 | $46.09 | $46.14 | $42.45 | 4,114 |
| 2022-12-07 | $45.71 | $46.06 | $45.48 | $45.69 | $42.04 | 10,237 |
| 2022-12-06 | $45.81 | $45.81 | $45.56 | $45.56 | $41.92 | 924 |
| 2022-12-05 | $46.36 | $46.60 | $45.94 | $45.94 | $42.26 | 32,175 |
| 2022-12-02 | $46.21 | $47.04 | $46.21 | $46.85 | $46.85 | 2,605 |
| 2022-12-01 | $47.43 | $47.43 | $46.40 | $46.87 | $46.87 | 2,036,496 |
| 2022-11-30 | $45.72 | $47.01 | $45.67 | $47.01 | $47.01 | 15,773 |
| 2022-11-29 | $45.44 | $46.05 | $45.44 | $46.05 | $46.05 | 3,072 |
| 2022-11-28 | $45.16 | $45.16 | $45.10 | $45.14 | $45.14 | 1,450 |
| 2022-11-25 | $46.40 | $46.48 | $46.36 | $46.48 | $46.48 | 1,516 |
| 2022-11-23 | $46.35 | $46.42 | $45.89 | $46.16 | $46.16 | 2,757 |
| 2022-11-22 | $46.09 | $46.28 | $45.97 | $46.28 | $46.28 | 14,516 |
| 2022-11-21 | $45.46 | $45.98 | $45.46 | $45.94 | $45.94 | 4,281 |
| 2022-11-18 | $45.78 | $45.78 | $45.46 | $45.77 | $45.77 | 6,893 |
| 2022-11-17 | $44.80 | $45.07 | $44.76 | $45.05 | $45.05 | 21,122 |
| 2022-11-16 | $45.72 | $45.72 | $45.30 | $45.34 | $45.34 | 28,937 |
| 2022-11-15 | $45.97 | $45.97 | $45.31 | $45.72 | $45.72 | 4,342 |
| 2022-11-14 | $45.99 | $46.02 | $45.28 | $45.28 | $45.28 | 387,868 |
| 2022-11-11 | $46.72 | $46.79 | $46.32 | $46.32 | $46.32 | 8,891 |
| 2022-11-10 | $45.70 | $46.65 | $45.70 | $46.65 | $46.65 | 2,007 |
| 2022-11-09 | $44.00 | $44.44 | $43.61 | $43.66 | $43.66 | 5,335 |
| 2022-11-08 | $43.74 | $44.46 | $43.74 | $44.00 | $44.00 | 6,237 |
| 2022-11-07 | $43.78 | $43.91 | $43.40 | $43.69 | $43.69 | 41,420 |
| 2022-11-04 | $43.15 | $43.81 | $43.11 | $43.65 | $43.65 | 3,153 |
| 2022-11-03 | $42.31 | $43.20 | $42.28 | $43.03 | $43.03 | 4,506 |
| 2022-11-02 | $43.64 | $44.24 | $42.95 | $42.95 | $42.95 | 20,062 |
| 2022-11-01 | $44.60 | $44.67 | $44.01 | $44.03 | $44.03 | 6,812 |
| 2022-10-31 | $44.34 | $44.43 | $44.16 | $44.25 | $44.25 | 41,304 |
| 2022-10-28 | $43.71 | $44.43 | $43.69 | $44.37 | $44.37 | 1,461 |
| 2022-10-27 | $43.88 | $43.88 | $43.47 | $43.54 | $43.54 | 5,228 |
| 2022-10-26 | $43.42 | $43.77 | $43.26 | $43.41 | $43.41 | 9,341 |
| 2022-10-25 | $42.46 | $43.51 | $42.46 | $43.51 | $43.51 | 6,686 |
| 2022-10-24 | $41.97 | $42.19 | $41.63 | $41.80 | $41.80 | 21,248 |
| 2022-10-21 | $41.52 | $41.75 | $41.23 | $41.75 | $41.75 | 99,955 |
| 2022-10-20 | $41.68 | $42.09 | $41.52 | $41.61 | $41.61 | 5,674 |
| 2022-10-19 | $42.22 | $42.28 | $41.59 | $41.59 | $41.59 | 4,105 |
| 2022-10-18 | $43.01 | $43.12 | $42.50 | $42.63 | $42.63 | 3,818 |
| 2022-10-17 | $41.50 | $42.27 | $41.50 | $42.24 | $42.24 | 8,053 |
| 2022-10-14 | $42.35 | $42.35 | $40.58 | $40.66 | $40.66 | 246,939 |
| 2022-10-13 | $40.26 | $41.77 | $40.26 | $41.77 | $41.77 | 11,204 |
| 2022-10-12 | $41.44 | $41.44 | $41.14 | $41.16 | $41.16 | 7,097 |
| 2022-10-11 | $40.85 | $41.53 | $40.64 | $41.53 | $41.53 | 9,006 |
| 2022-10-10 | $41.70 | $41.70 | $41.04 | $41.04 | $41.04 | 21,530 |
| 2022-10-07 | $41.86 | $41.96 | $41.23 | $41.48 | $41.48 | 37,969 |
| 2022-10-06 | $43.56 | $43.56 | $42.31 | $42.39 | $42.39 | 727,621 |
| 2022-10-05 | $43.15 | $43.54 | $42.76 | $43.50 | $43.50 | 146,346 |
| 2022-10-04 | $44.57 | $44.62 | $43.97 | $44.23 | $44.23 | 8,750 |
| 2022-10-03 | $43.55 | $43.88 | $43.42 | $43.61 | $43.61 | 33,648 |
| 2022-09-30 | $42.74 | $42.97 | $42.70 | $42.85 | $42.85 | 378,970 |
| 2022-09-29 | $42.45 | $42.79 | $42.12 | $42.33 | $42.33 | 7,083 |
| 2022-09-28 | $42.93 | $43.66 | $42.93 | $43.51 | $43.51 | 21,068 |
| 2022-09-27 | $43.63 | $43.63 | $42.65 | $42.65 | $42.65 | 7,268 |
| 2022-09-26 | $44.09 | $44.09 | $43.03 | $43.38 | $43.38 | 32,017 |
| 2022-09-23 | $44.64 | $45.03 | $44.32 | $44.70 | $44.70 | 62,551 |
| 2022-09-22 | $45.17 | $45.24 | $44.83 | $45.13 | $45.13 | 7,609 |
| 2022-09-21 | $46.49 | $46.56 | $45.48 | $45.49 | $45.49 | 78,526 |
| 2022-09-20 | $46.07 | $46.24 | $45.96 | $46.15 | $46.15 | 9,081 |
| 2022-09-19 | $47.04 | $47.59 | $47.04 | $47.58 | $47.15 | 63,220 |
| 2022-09-16 | $47.68 | $47.85 | $47.16 | $47.83 | $47.40 | 15,950 |
| 2022-09-15 | $48.84 | $48.91 | $47.89 | $47.89 | $47.89 | 8,768 |
| 2022-09-14 | $49.20 | $49.33 | $48.64 | $48.97 | $48.97 | 7,946 |
| 2022-09-13 | $50.34 | $50.38 | $49.45 | $49.56 | $49.56 | 8,108 |
| 2022-09-12 | $51.03 | $51.35 | $51.00 | $51.25 | $51.25 | 13,211 |
| 2022-09-09 | $50.35 | $50.96 | $50.27 | $50.81 | $50.81 | 12,916 |
| 2022-09-08 | $50.24 | $50.37 | $49.90 | $50.25 | $50.25 | 8,299 |
| 2022-09-07 | $49.59 | $50.30 | $49.35 | $50.25 | $50.25 | 9,070 |
| 2022-09-06 | $49.04 | $49.44 | $48.91 | $49.35 | $49.35 | 11,422 |
| 2022-09-02 | $49.38 | $49.78 | $48.65 | $48.76 | $48.76 | 14,722 |
| 2022-09-01 | $48.98 | $49.43 | $48.64 | $49.42 | $49.42 | 71,644 |
| 2022-08-31 | $50.06 | $50.06 | $49.28 | $49.29 | $49.29 | 11,948 |
| 2022-08-30 | $50.20 | $50.20 | $49.46 | $49.51 | $49.51 | 14,944 |
| 2022-08-29 | $50.13 | $50.67 | $50.13 | $50.22 | $50.22 | 130,535 |
| 2022-08-26 | $51.97 | $51.98 | $50.65 | $50.67 | $50.67 | 161,014 |
| 2022-08-25 | $51.44 | $51.85 | $51.35 | $51.85 | $51.85 | 25,819 |
| 2022-08-24 | $50.85 | $51.44 | $50.85 | $51.14 | $51.14 | 59,460 |
| 2022-08-23 | $51.33 | $51.33 | $50.59 | $50.74 | $50.74 | 82,480 |
| 2022-08-22 | $52.10 | $52.10 | $51.54 | $51.54 | $51.54 | 43,580 |
| 2022-08-19 | $53.01 | $53.02 | $52.47 | $52.55 | $52.55 | 513,121 |
| 2022-08-18 | $53.68 | $53.69 | $53.04 | $53.08 | $53.08 | 16,313 |
| 2022-08-17 | $53.29 | $53.89 | $53.22 | $53.64 | $53.64 | 55,095 |
| 2022-08-16 | $53.80 | $53.95 | $53.65 | $53.72 | $53.72 | 15,574 |
| 2022-08-15 | $53.39 | $53.90 | $53.39 | $53.86 | $53.86 | 16,399 |
| 2022-08-12 | $52.80 | $53.71 | $52.80 | $53.67 | $53.67 | 28,918 |
| 2022-08-11 | $52.94 | $53.30 | $52.63 | $52.72 | $52.72 | 34,196 |
| 2022-08-10 | $52.63 | $52.93 | $52.56 | $52.90 | $52.90 | 11,865 |
| 2022-08-09 | $51.67 | $52.16 | $51.61 | $52.16 | $52.16 | 11,263 |
| 2022-08-08 | $51.73 | $52.00 | $51.42 | $51.58 | $51.58 | 7,398 |
| 2022-08-05 | $50.94 | $51.24 | $50.65 | $51.24 | $51.24 | 8,403 |
| 2022-08-04 | $51.30 | $51.34 | $50.92 | $51.25 | $51.25 | 9,850 |
| 2022-08-03 | $51.72 | $51.89 | $51.21 | $51.21 | $51.21 | 6,964 |
| 2022-08-02 | $51.85 | $51.85 | $51.13 | $51.13 | $51.13 | 6,803 |
| 2022-08-01 | $51.99 | $52.29 | $51.76 | $51.83 | $51.83 | 16,629 |
| 2022-07-29 | $51.72 | $52.47 | $51.72 | $52.35 | $52.35 | 10,903 |
| 2022-07-28 | $50.93 | $52.00 | $50.92 | $51.97 | $51.97 | 11,177 |
| 2022-07-27 | $50.45 | $50.45 | $49.81 | $50.29 | $50.29 | 2,723 |
| 2022-07-26 | $50.19 | $50.19 | $49.97 | $50.19 | $50.19 | 5,528 |
| 2022-07-25 | $49.74 | $50.23 | $49.74 | $49.99 | $49.99 | 7,617 |
| 2022-07-22 | $49.89 | $50.29 | $49.62 | $49.83 | $49.83 | 6,621 |
| 2022-07-21 | $49.12 | $49.55 | $48.93 | $49.55 | $49.55 | 8,618 |
| 2022-07-20 | $49.28 | $49.71 | $49.17 | $49.22 | $49.22 | 4,585 |
| 2022-07-19 | $48.47 | $49.25 | $48.39 | $49.20 | $49.20 | 23,376 |
| 2022-07-18 | $48.84 | $48.84 | $48.11 | $48.11 | $48.11 | 4,225 |
| 2022-07-15 | $48.32 | $48.58 | $48.01 | $48.44 | $48.44 | 24,904 |
| 2022-07-14 | $47.23 | $47.71 | $47.23 | $47.58 | $47.58 | 10,367 |
| 2022-07-13 | $48.24 | $48.38 | $47.63 | $48.14 | $48.14 | 15,663 |
| 2022-07-12 | $48.39 | $48.77 | $48.28 | $48.35 | $48.35 | 8,285 |
| 2022-07-11 | $48.66 | $48.81 | $48.52 | $48.65 | $48.65 | 10,763 |
| 2022-07-08 | $48.88 | $49.08 | $48.55 | $48.68 | $48.68 | 40,919 |
| 2022-07-07 | $49.30 | $49.53 | $48.96 | $49.03 | $49.03 | 243,782 |
| 2022-07-06 | $49.18 | $49.55 | $48.91 | $48.95 | $48.95 | 65,224 |
| 2022-07-05 | $48.38 | $48.98 | $48.03 | $48.98 | $48.98 | 38,340 |
| 2022-07-01 | $48.49 | $49.18 | $48.34 | $49.18 | $49.18 | 17,925 |
| 2022-06-30 | $48.03 | $49.03 | $47.90 | $48.45 | $48.45 | 53,771 |
| 2022-06-29 | $48.81 | $48.81 | $48.23 | $48.56 | $48.56 | 26,593 |
| 2022-06-28 | $49.58 | $49.90 | $48.78 | $48.82 | $48.82 | 94,673 |
| 2022-06-27 | $49.31 | $49.44 | $48.93 | $49.13 | $49.13 | 25,488 |
| 2022-06-24 | $48.45 | $49.25 | $48.44 | $49.22 | $49.22 | 142,298 |
| 2022-06-23 | $47.54 | $48.36 | $47.54 | $48.24 | $48.24 | 146,875 |
| 2022-06-22 | $46.51 | $47.84 | $46.43 | $47.38 | $47.38 | 64,850 |
| 2022-06-21 | $46.77 | $47.43 | $46.74 | $46.75 | $46.75 | 1,146,914 |
| 2022-06-17 | $46.74 | $47.13 | $46.32 | $46.47 | $46.41 | 666,948 |
| 2022-06-16 | $46.40 | $46.81 | $46.31 | $46.43 | $46.37 | 59,246 |
| 2022-06-15 | $46.73 | $48.07 | $46.66 | $47.47 | $47.41 | 71,421 |
| 2022-06-14 | $46.50 | $46.71 | $45.89 | $46.32 | $46.26 | 124,498 |
| 2022-06-13 | $47.73 | $47.73 | $46.18 | $46.38 | $46.32 | 302,536 |
| 2022-06-10 | $49.17 | $49.22 | $48.67 | $48.82 | $48.76 | 204,354 |
| 2022-06-09 | $50.77 | $50.92 | $49.71 | $49.71 | $49.65 | 41,263 |
| 2022-06-08 | $51.88 | $51.88 | $50.94 | $50.96 | $50.90 | 248,997 |
| 2022-06-07 | $51.04 | $52.40 | $51.04 | $52.36 | $52.29 | 772,548 |
| 2022-06-06 | $52.50 | $52.50 | $51.30 | $51.30 | $51.23 | 155,187 |
| 2022-06-03 | $52.05 | $52.37 | $52.01 | $52.01 | $51.94 | 104,970 |
| 2022-06-02 | $51.52 | $52.60 | $51.41 | $52.60 | $52.53 | 11,701 |
| 2022-06-01 | $51.19 | $52.03 | $51.17 | $51.94 | $51.88 | 208,616 |
| 2022-05-31 | $52.73 | $52.73 | $52.07 | $52.15 | $52.08 | 13,210 |
| 2022-05-27 | $52.32 | $52.74 | $52.32 | $52.74 | $52.67 | 17,655 |
| 2022-05-26 | $51.51 | $51.72 | $51.38 | $51.40 | $51.34 | 122,563 |
| 2022-05-25 | $50.94 | $51.13 | $50.73 | $51.13 | $51.06 | 12,950 |
| 2022-05-24 | $49.39 | $50.63 | $49.32 | $50.60 | $50.53 | 31,091 |
| 2022-05-23 | $50.05 | $50.57 | $50.05 | $50.25 | $50.19 | 46,913 |
JPMORGAN REALTY INCOME ETF (JPRE) News Headlines
Recent JPMORGAN REALTY INCOME ETF (JPRE) News
Similar Companies to JPMORGAN REALTY INCOME ETF (JPRE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |