JPMorgan Short Duration Core Plus ETF (JSCP) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.15 ($0.09) 0.19%
JPMorgan Short Duration Core Plus ETF - Daily Information
Click for more stock information on JPMorgan Short Duration Core Plus ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.09 |
| Previous Close | $47.15 |
| High | $47.15 |
| Low | $47.07 |
| Adjusted Open | $47.09 |
| Previous Adjusted Close | $47.15 |
| Adjusted High | $47.15 |
| Adjusted Low | $47.07 |
About JPMorgan Short Duration Core Plus ETF (JSCP)
JPMorgan Short Duration Core Plus ETF
Invest in JPMorgan Short Duration Core Plus ETF (JSCP)
Historical Stock Data for JPMorgan Short Duration Core Plus ETF (JSCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $47.09 | $47.15 | $47.07 | $47.15 | $47.15 | 40,405 |
| 2025-04-24 | $47.02 | $47.08 | $47.00 | $47.06 | $47.06 | 103,686 |
| 2025-04-23 | $46.99 | $47.03 | $46.92 | $46.94 | $46.94 | 49,705 |
| 2025-04-22 | $46.93 | $46.97 | $46.89 | $46.93 | $46.93 | 51,435 |
| 2025-04-21 | $46.91 | $46.98 | $46.87 | $46.90 | $46.90 | 49,758 |
| 2025-04-17 | $46.96 | $47.00 | $46.92 | $46.97 | $46.97 | 25,774 |
| 2025-04-16 | $46.92 | $46.94 | $46.77 | $46.89 | $46.89 | 56,815 |
| 2025-04-15 | $46.84 | $46.92 | $46.83 | $46.86 | $46.86 | 75,396 |
| 2025-04-14 | $46.71 | $46.86 | $46.69 | $46.83 | $46.83 | 89,533 |
| 2025-04-11 | $46.64 | $46.66 | $46.42 | $46.46 | $46.46 | 200,604 |
| 2025-04-10 | $46.68 | $46.76 | $46.61 | $46.62 | $46.62 | 66,693 |
| 2025-04-09 | $46.62 | $46.85 | $46.50 | $46.72 | $46.72 | 32,191 |
| 2025-04-08 | $46.86 | $46.96 | $46.76 | $46.77 | $46.77 | 1,661,862 |
| 2025-04-07 | $47.03 | $47.12 | $46.83 | $46.95 | $46.95 | 346,411 |
| 2025-04-04 | $47.20 | $47.26 | $47.07 | $47.11 | $47.11 | 31,780 |
| 2025-04-03 | $47.15 | $47.22 | $47.13 | $47.21 | $47.21 | 22,972 |
| 2025-04-02 | $47.07 | $47.08 | $46.96 | $47.02 | $47.02 | 68,359 |
| 2025-04-01 | $47.02 | $47.08 | $47.01 | $47.05 | $47.05 | 178,156 |
| 2025-03-31 | $47.21 | $47.22 | $47.13 | $47.21 | $47.02 | 109,521 |
| 2025-03-28 | $47.13 | $47.21 | $47.13 | $47.18 | $46.99 | 28,402 |
| 2025-03-27 | $47.09 | $47.18 | $47.08 | $47.10 | $46.91 | 143,200 |
| 2025-03-26 | $47.08 | $47.11 | $47.05 | $47.08 | $46.89 | 26,441 |
| 2025-03-25 | $47.08 | $47.14 | $47.06 | $47.11 | $46.92 | 28,009 |
| 2025-03-24 | $47.12 | $47.12 | $47.03 | $47.05 | $46.86 | 40,575 |
| 2025-03-21 | $47.20 | $47.20 | $47.11 | $47.15 | $47.15 | 27,940 |
| 2025-03-20 | $47.17 | $47.21 | $47.09 | $47.17 | $47.17 | 35,726 |
| 2025-03-19 | $47.00 | $47.13 | $46.95 | $47.10 | $47.10 | 79,522 |
| 2025-03-18 | $47.00 | $47.06 | $46.98 | $47.03 | $47.03 | 52,086 |
| 2025-03-17 | $47.02 | $47.05 | $46.98 | $46.99 | $46.99 | 22,734 |
| 2025-03-14 | $47.05 | $47.07 | $47.00 | $47.02 | $47.02 | 43,337 |
| 2025-03-13 | $47.00 | $47.07 | $46.98 | $47.05 | $47.05 | 30,209 |
| 2025-03-12 | $47.02 | $47.05 | $46.98 | $47.03 | $47.03 | 41,620 |
| 2025-03-11 | $47.13 | $47.15 | $47.03 | $47.03 | $47.03 | 75,166 |
| 2025-03-10 | $47.11 | $47.15 | $47.09 | $47.12 | $47.12 | 64,673 |
| 2025-03-07 | $47.11 | $47.11 | $46.99 | $47.02 | $47.02 | 206,301 |
| 2025-03-06 | $47.03 | $47.05 | $46.99 | $47.04 | $47.04 | 43,975 |
| 2025-03-05 | $47.11 | $47.11 | $46.99 | $46.99 | $46.99 | 74,683 |
| 2025-03-04 | $47.13 | $47.19 | $47.05 | $47.19 | $47.19 | 106,343 |
| 2025-03-03 | $47.00 | $47.17 | $46.99 | $47.11 | $47.11 | 122,246 |
| 2025-02-28 | $47.17 | $47.28 | $47.15 | $47.26 | $47.08 | 71,833 |
| 2025-02-27 | $47.13 | $47.15 | $47.08 | $47.14 | $46.96 | 70,151 |
| 2025-02-26 | $47.07 | $47.17 | $47.05 | $47.14 | $46.96 | 76,870 |
| 2025-02-25 | $47.09 | $47.12 | $46.96 | $47.10 | $46.92 | 50,485 |
| 2025-02-24 | $46.95 | $47.03 | $46.94 | $47.01 | $46.83 | 158,929 |
| 2025-02-21 | $46.88 | $46.98 | $46.88 | $46.96 | $46.96 | 120,503 |
| 2025-02-20 | $46.86 | $46.96 | $46.83 | $46.87 | $46.87 | 111,725 |
| 2025-02-19 | $46.78 | $46.84 | $46.77 | $46.82 | $46.82 | 52,392 |
| 2025-02-18 | $46.94 | $46.94 | $46.80 | $46.83 | $46.83 | 117,269 |
| 2025-02-14 | $46.84 | $46.88 | $46.84 | $46.85 | $46.85 | 78,682 |
| 2025-02-13 | $46.75 | $46.82 | $46.69 | $46.77 | $46.77 | 77,145 |
| 2025-02-12 | $46.62 | $46.67 | $46.62 | $46.65 | $46.65 | 28,626 |
| 2025-02-11 | $46.74 | $46.84 | $46.70 | $46.76 | $46.76 | 74,105 |
| 2025-02-10 | $46.86 | $46.86 | $46.65 | $46.77 | $46.77 | 34,933 |
| 2025-02-07 | $46.75 | $46.76 | $46.71 | $46.74 | $46.74 | 26,475 |
| 2025-02-06 | $46.78 | $46.85 | $46.78 | $46.82 | $46.82 | 50,817 |
| 2025-02-05 | $46.82 | $46.87 | $46.82 | $46.85 | $46.85 | 66,101 |
| 2025-02-04 | $46.73 | $46.83 | $46.69 | $46.76 | $46.76 | 75,175 |
| 2025-02-03 | $46.69 | $46.78 | $46.69 | $46.72 | $46.72 | 43,581 |
| 2025-01-31 | $47.01 | $47.01 | $46.90 | $46.96 | $46.77 | 28,656 |
| 2025-01-30 | $46.93 | $46.97 | $46.92 | $46.94 | $46.75 | 30,611 |
| 2025-01-29 | $46.93 | $46.95 | $46.85 | $46.91 | $46.72 | 48,593 |
| 2025-01-28 | $46.95 | $47.02 | $46.88 | $46.93 | $46.74 | 112,257 |
| 2025-01-27 | $46.89 | $46.93 | $46.87 | $46.92 | $46.73 | 76,875 |
| 2025-01-24 | $46.78 | $46.81 | $46.76 | $46.77 | $46.58 | 72,319 |
| 2025-01-23 | $46.62 | $46.80 | $46.62 | $46.76 | $46.57 | 139,050 |
| 2025-01-22 | $46.69 | $46.73 | $46.67 | $46.70 | $46.51 | 61,655 |
| 2025-01-21 | $46.72 | $46.76 | $46.66 | $46.70 | $46.51 | 67,951 |
| 2025-01-17 | $46.68 | $46.73 | $46.68 | $46.70 | $46.51 | 53,285 |
| 2025-01-16 | $46.63 | $46.72 | $46.59 | $46.69 | $46.50 | 46,632 |
| 2025-01-15 | $46.63 | $46.67 | $46.59 | $46.65 | $46.46 | 38,142 |
| 2025-01-14 | $46.35 | $46.50 | $46.35 | $46.49 | $46.30 | 36,455 |
| 2025-01-13 | $46.46 | $46.49 | $46.40 | $46.45 | $46.26 | 183,281 |
| 2025-01-10 | $46.51 | $46.56 | $46.42 | $46.48 | $46.29 | 76,264 |
| 2025-01-08 | $46.58 | $46.65 | $46.58 | $46.62 | $46.43 | 35,771 |
| 2025-01-07 | $46.63 | $46.66 | $46.59 | $46.61 | $46.42 | 44,500 |
| 2025-01-06 | $46.59 | $46.65 | $46.59 | $46.64 | $46.45 | 39,417 |
| 2025-01-03 | $46.65 | $46.65 | $46.58 | $46.63 | $46.44 | 47,054 |
| 2025-01-02 | $46.66 | $46.68 | $46.61 | $46.63 | $46.44 | 38,986 |
| 2024-12-31 | $46.64 | $46.67 | $46.59 | $46.63 | $46.44 | 36,108 |
| 2024-12-30 | $46.79 | $46.83 | $46.79 | $46.80 | $46.42 | 34,433 |
| 2024-12-27 | $46.71 | $46.75 | $46.70 | $46.73 | $46.35 | 25,958 |
| 2024-12-26 | $46.66 | $46.77 | $46.63 | $46.76 | $46.38 | 62,286 |
| 2024-12-24 | $46.66 | $46.70 | $46.64 | $46.69 | $46.31 | 27,939 |
| 2024-12-23 | $46.71 | $46.71 | $46.64 | $46.66 | $46.28 | 27,696 |
| 2024-12-20 | $46.72 | $46.74 | $46.70 | $46.70 | $46.32 | 33,150 |
| 2024-12-19 | $46.67 | $46.67 | $46.62 | $46.67 | $46.29 | 37,210 |
| 2024-12-18 | $46.83 | $46.84 | $46.62 | $46.64 | $46.26 | 35,578 |
| 2024-12-17 | $46.80 | $46.82 | $46.74 | $46.81 | $46.43 | 90,633 |
| 2024-12-16 | $46.80 | $46.82 | $46.78 | $46.82 | $46.44 | 32,727 |
| 2024-12-13 | $46.81 | $46.81 | $46.77 | $46.78 | $46.78 | 14,982 |
| 2024-12-12 | $46.87 | $46.88 | $46.79 | $46.79 | $46.79 | 40,105 |
| 2024-12-11 | $46.94 | $46.94 | $46.84 | $46.89 | $46.89 | 34,220 |
| 2024-12-10 | $46.83 | $46.89 | $46.81 | $46.86 | $46.86 | 30,162 |
| 2024-12-09 | $46.88 | $46.88 | $46.84 | $46.85 | $46.85 | 19,045 |
| 2024-12-06 | $46.87 | $46.90 | $46.85 | $46.86 | $46.86 | 42,685 |
| 2024-12-05 | $46.86 | $46.86 | $46.77 | $46.80 | $46.80 | 91,035 |
| 2024-12-04 | $46.77 | $46.87 | $46.77 | $46.84 | $46.84 | 26,381 |
| 2024-12-03 | $46.84 | $46.85 | $46.78 | $46.81 | $46.81 | 37,570 |
| 2024-12-02 | $47.08 | $47.08 | $46.71 | $46.80 | $46.80 | 82,026 |
| 2024-11-29 | $46.97 | $46.98 | $46.92 | $46.95 | $46.76 | 14,586 |
| 2024-11-27 | $46.91 | $46.91 | $46.86 | $46.88 | $46.69 | 90,759 |
| 2024-11-26 | $46.87 | $46.87 | $46.81 | $46.84 | $46.65 | 270,176 |
| 2024-11-25 | $46.87 | $46.89 | $46.83 | $46.88 | $46.70 | 16,598 |
| 2024-11-22 | $46.74 | $46.81 | $46.73 | $46.77 | $46.58 | 34,732 |
| 2024-11-21 | $46.79 | $46.82 | $46.72 | $46.76 | $46.57 | 29,536 |
| 2024-11-20 | $46.75 | $46.79 | $46.73 | $46.77 | $46.58 | 19,652 |
| 2024-11-19 | $46.77 | $46.81 | $46.76 | $46.79 | $46.60 | 63,273 |
| 2024-11-18 | $46.76 | $46.83 | $46.70 | $46.78 | $46.59 | 63,216 |
| 2024-11-15 | $46.66 | $46.77 | $46.66 | $46.74 | $46.55 | 33,804 |
| 2024-11-14 | $46.75 | $46.80 | $46.67 | $46.70 | $46.70 | 22,829 |
| 2024-11-13 | $46.78 | $46.79 | $46.72 | $46.76 | $46.76 | 83,111 |
| 2024-11-12 | $46.70 | $46.74 | $46.67 | $46.74 | $46.74 | 149,990 |
| 2024-11-11 | $46.77 | $46.81 | $46.74 | $46.80 | $46.80 | 24,636 |
| 2024-11-08 | $46.84 | $46.86 | $46.80 | $46.82 | $46.82 | 37,439 |
| 2024-11-07 | $46.77 | $46.85 | $46.76 | $46.83 | $46.83 | 54,899 |
| 2024-11-06 | $46.66 | $46.70 | $46.64 | $46.69 | $46.69 | 48,720 |
| 2024-11-05 | $46.73 | $46.76 | $46.67 | $46.76 | $46.76 | 39,038 |
| 2024-11-04 | $46.79 | $46.80 | $46.71 | $46.75 | $46.75 | 97,863 |
| 2024-11-01 | $46.78 | $46.80 | $46.68 | $46.70 | $46.70 | 47,496 |
| 2024-10-31 | $46.88 | $46.93 | $46.85 | $46.92 | $46.74 | 24,359 |
| 2024-10-30 | $46.96 | $46.98 | $46.90 | $46.93 | $46.74 | 39,497 |
| 2024-10-29 | $46.87 | $46.98 | $46.87 | $46.97 | $46.79 | 25,277 |
| 2024-10-28 | $46.98 | $46.98 | $46.91 | $46.95 | $46.77 | 40,696 |
| 2024-10-25 | $47.04 | $47.04 | $46.95 | $46.98 | $46.80 | 91,112 |
| 2024-10-24 | $46.98 | $47.03 | $46.98 | $47.00 | $46.82 | 38,823 |
| 2024-10-23 | $46.96 | $47.00 | $46.91 | $46.94 | $46.76 | 199,045 |
| 2024-10-22 | $47.07 | $47.07 | $46.98 | $47.03 | $46.85 | 70,094 |
| 2024-10-21 | $47.10 | $47.11 | $47.01 | $47.04 | $46.86 | 27,138 |
| 2024-10-18 | $47.13 | $47.16 | $47.12 | $47.15 | $46.97 | 42,720 |
| 2024-10-17 | $47.11 | $47.13 | $47.08 | $47.11 | $46.92 | 51,717 |
| 2024-10-16 | $47.16 | $47.16 | $47.14 | $47.16 | $46.98 | 37,074 |
| 2024-10-15 | $47.13 | $47.14 | $47.09 | $47.13 | $46.94 | 246,571 |
| 2024-10-14 | $47.03 | $47.09 | $47.01 | $47.05 | $46.87 | 17,611 |
| 2024-10-11 | $47.08 | $47.11 | $47.05 | $47.11 | $46.92 | 149,393 |
| 2024-10-10 | $47.05 | $47.07 | $47.00 | $47.06 | $46.88 | 102,341 |
| 2024-10-09 | $47.04 | $47.05 | $46.98 | $47.03 | $46.85 | 1,489,478 |
| 2024-10-08 | $47.00 | $47.09 | $47.00 | $47.08 | $46.89 | 39,710 |
| 2024-10-07 | $47.03 | $47.07 | $47.00 | $47.04 | $46.85 | 44,299 |
| 2024-10-04 | $47.13 | $47.16 | $47.08 | $47.14 | $47.14 | 41,591 |
| 2024-10-03 | $47.34 | $47.37 | $47.30 | $47.34 | $47.34 | 22,230 |
| 2024-10-02 | $47.34 | $47.39 | $47.34 | $47.37 | $47.37 | 42,684 |
| 2024-10-01 | $47.39 | $47.45 | $47.39 | $47.41 | $47.41 | 50,840 |
| 2024-09-30 | $47.60 | $47.60 | $47.51 | $47.52 | $47.33 | 38,077 |
| 2024-09-27 | $47.55 | $47.63 | $47.55 | $47.63 | $47.44 | 43,864 |
| 2024-09-26 | $47.56 | $47.56 | $47.50 | $47.53 | $47.34 | 46,813 |
| 2024-09-25 | $47.58 | $47.58 | $47.53 | $47.56 | $47.37 | 56,062 |
| 2024-09-24 | $47.55 | $47.64 | $47.54 | $47.63 | $47.44 | 30,182 |
| 2024-09-23 | $47.53 | $47.59 | $47.50 | $47.56 | $47.37 | 65,029 |
| 2024-09-20 | $47.49 | $47.57 | $47.49 | $47.57 | $47.38 | 26,091 |
| 2024-09-19 | $47.52 | $47.58 | $47.49 | $47.57 | $47.38 | 59,039 |
| 2024-09-18 | $47.49 | $47.57 | $47.46 | $47.46 | $47.27 | 32,748 |
| 2024-09-17 | $47.52 | $47.55 | $47.50 | $47.53 | $47.34 | 36,369 |
| 2024-09-16 | $47.49 | $47.57 | $47.49 | $47.56 | $47.37 | 27,665 |
| 2024-09-13 | $47.49 | $47.53 | $47.47 | $47.50 | $47.31 | 16,691 |
| 2024-09-12 | $47.40 | $47.44 | $47.37 | $47.42 | $47.23 | 36,281 |
| 2024-09-11 | $47.43 | $47.48 | $47.40 | $47.42 | $47.23 | 90,982 |
| 2024-09-10 | $47.44 | $47.50 | $47.39 | $47.44 | $47.25 | 54,252 |
| 2024-09-09 | $47.32 | $47.39 | $47.32 | $47.38 | $47.19 | 198,313 |
| 2024-09-06 | $47.38 | $47.41 | $47.24 | $47.36 | $47.17 | 37,370 |
| 2024-09-05 | $47.27 | $47.32 | $47.20 | $47.29 | $47.10 | 115,361 |
| 2024-09-04 | $47.11 | $47.25 | $47.11 | $47.23 | $47.04 | 79,148 |
| 2024-09-03 | $47.05 | $47.12 | $47.03 | $47.08 | $46.89 | 47,082 |
| 2024-08-30 | $47.20 | $47.23 | $47.17 | $47.19 | $47.19 | 25,049 |
| 2024-08-29 | $47.18 | $47.24 | $47.18 | $47.18 | $47.18 | 67,929 |
| 2024-08-28 | $47.22 | $47.25 | $47.19 | $47.21 | $47.21 | 123,348 |
| 2024-08-27 | $47.17 | $47.22 | $47.13 | $47.20 | $47.20 | 51,430 |
| 2024-08-26 | $47.26 | $47.26 | $47.15 | $47.18 | $47.18 | 34,214 |
| 2024-08-23 | $47.12 | $47.20 | $47.08 | $47.19 | $47.19 | 51,698 |
| 2024-08-22 | $47.11 | $47.12 | $47.04 | $47.08 | $47.08 | 64,983 |
| 2024-08-21 | $47.10 | $47.19 | $47.10 | $47.14 | $47.14 | 52,122 |
| 2024-08-20 | $47.04 | $47.07 | $47.03 | $47.05 | $47.05 | 25,669 |
| 2024-08-19 | $46.96 | $47.02 | $46.96 | $46.99 | $46.99 | 66,624 |
| 2024-08-16 | $47.03 | $47.03 | $46.95 | $46.97 | $46.97 | 116,404 |
| 2024-08-15 | $46.98 | $47.00 | $46.90 | $46.96 | $46.96 | 781,428 |
| 2024-08-14 | $47.06 | $47.14 | $47.05 | $47.13 | $47.13 | 63,412 |
| 2024-08-13 | $47.06 | $47.12 | $47.02 | $47.11 | $47.11 | 56,447 |
| 2024-08-12 | $46.91 | $47.05 | $46.91 | $47.04 | $47.04 | 32,949 |
| 2024-08-09 | $46.94 | $47.00 | $46.91 | $46.99 | $46.99 | 17,025 |
| 2024-08-08 | $46.84 | $46.94 | $46.84 | $46.94 | $46.94 | 43,440 |
| 2024-08-07 | $46.93 | $46.98 | $46.88 | $46.98 | $46.98 | 26,002 |
| 2024-08-06 | $47.09 | $47.09 | $46.92 | $46.98 | $46.98 | 32,658 |
| 2024-08-05 | $47.18 | $47.25 | $47.00 | $47.05 | $47.05 | 58,866 |
| 2024-08-02 | $46.97 | $47.17 | $46.97 | $47.16 | $47.16 | 21,837 |
| 2024-08-01 | $46.79 | $46.86 | $46.79 | $46.83 | $46.83 | 12,307 |
| 2024-07-31 | $46.85 | $46.96 | $46.80 | $46.96 | $46.96 | 52,419 |
| 2024-07-30 | $46.79 | $46.89 | $46.75 | $46.86 | $46.86 | 425,588 |
| 2024-07-29 | $46.81 | $46.84 | $46.76 | $46.81 | $46.81 | 18,436 |
| 2024-07-26 | $46.80 | $46.80 | $46.74 | $46.77 | $46.77 | 18,516 |
| 2024-07-25 | $46.70 | $46.75 | $46.67 | $46.68 | $46.68 | 8,695 |
| 2024-07-24 | $46.70 | $46.76 | $46.65 | $46.70 | $46.70 | 21,006 |
| 2024-07-23 | $46.70 | $46.71 | $46.65 | $46.68 | $46.68 | 45,379 |
| 2024-07-22 | $46.64 | $46.67 | $46.62 | $46.66 | $46.66 | 28,557 |
| 2024-07-19 | $46.64 | $46.66 | $46.62 | $46.66 | $46.66 | 6,494 |
| 2024-07-18 | $46.68 | $46.72 | $46.65 | $46.70 | $46.70 | 83,316 |
| 2024-07-17 | $46.63 | $46.71 | $46.63 | $46.68 | $46.68 | 19,447 |
| 2024-07-16 | $46.68 | $46.71 | $46.60 | $46.69 | $46.69 | 49,762 |
| 2024-07-15 | $46.61 | $46.66 | $46.60 | $46.62 | $46.62 | 114,604 |
| 2024-07-12 | $46.61 | $46.64 | $46.57 | $46.63 | $46.63 | 13,523 |
| 2024-07-11 | $46.56 | $46.60 | $46.53 | $46.54 | $46.54 | 45,224 |
| 2024-07-10 | $46.47 | $46.47 | $46.35 | $46.39 | $46.39 | 67,247 |
| 2024-07-09 | $46.49 | $46.49 | $46.35 | $46.43 | $46.43 | 23,755 |
| 2024-07-08 | $46.36 | $46.42 | $46.36 | $46.40 | $46.40 | 23,504 |
| 2024-07-05 | $46.36 | $46.44 | $46.34 | $46.43 | $46.43 | 9,299 |
| 2024-07-03 | $46.19 | $46.30 | $46.19 | $46.30 | $46.30 | 16,548 |
| 2024-07-02 | $46.20 | $46.23 | $46.16 | $46.20 | $46.20 | 22,773 |
| 2024-07-01 | $46.17 | $46.17 | $46.12 | $46.16 | $46.16 | 35,817 |
| 2024-06-28 | $46.42 | $46.48 | $46.37 | $46.39 | $46.20 | 16,020 |
| 2024-06-27 | $46.39 | $46.43 | $46.39 | $46.43 | $46.24 | 11,956 |
| 2024-06-26 | $46.33 | $46.40 | $46.33 | $46.39 | $46.20 | 28,761 |
| 2024-06-25 | $46.46 | $46.46 | $46.42 | $46.45 | $46.26 | 16,277 |
| 2024-06-24 | $46.40 | $46.45 | $46.39 | $46.45 | $46.26 | 17,442 |
| 2024-06-21 | $46.45 | $46.45 | $46.39 | $46.44 | $46.25 | 14,767 |
| 2024-06-20 | $46.41 | $46.44 | $46.38 | $46.43 | $46.24 | 24,484 |
| 2024-06-18 | $46.45 | $46.49 | $46.40 | $46.45 | $46.26 | 43,429 |
| 2024-06-17 | $46.35 | $46.38 | $46.35 | $46.38 | $46.19 | 18,524 |
| 2024-06-14 | $46.45 | $46.47 | $46.41 | $46.47 | $46.47 | 71,392 |
| 2024-06-13 | $46.44 | $46.48 | $46.42 | $46.45 | $46.45 | 21,041 |
| 2024-06-12 | $46.44 | $46.47 | $46.36 | $46.36 | $46.36 | 11,917 |
| 2024-06-11 | $46.20 | $46.26 | $46.19 | $46.26 | $46.26 | 38,468 |
| 2024-06-10 | $46.20 | $46.20 | $46.15 | $46.19 | $46.19 | 14,900 |
| 2024-06-07 | $46.19 | $46.19 | $46.10 | $46.15 | $46.15 | 126,046 |
| 2024-06-06 | $46.34 | $46.38 | $46.31 | $46.38 | $46.38 | 42,353 |
| 2024-06-05 | $46.33 | $46.39 | $46.28 | $46.39 | $46.39 | 33,244 |
| 2024-06-04 | $46.26 | $46.33 | $46.26 | $46.32 | $46.32 | 40,773 |
| 2024-06-03 | $46.15 | $46.24 | $46.15 | $46.24 | $46.24 | 39,852 |
| 2024-05-31 | $46.27 | $46.32 | $46.25 | $46.32 | $46.32 | 23,316 |
| 2024-05-30 | $46.17 | $46.23 | $46.17 | $46.18 | $46.18 | 34,301 |
| 2024-05-29 | $46.17 | $46.18 | $46.11 | $46.13 | $46.13 | 30,589 |
| 2024-05-28 | $46.24 | $46.24 | $46.16 | $46.18 | $46.18 | 30,455 |
| 2024-05-24 | $46.15 | $46.24 | $46.15 | $46.24 | $46.24 | 660,169 |
| 2024-05-23 | $46.22 | $46.23 | $46.16 | $46.21 | $46.21 | 17,857 |
| 2024-05-22 | $46.30 | $46.30 | $46.24 | $46.28 | $46.28 | 16,821 |
| 2024-05-21 | $46.29 | $46.33 | $46.29 | $46.33 | $46.33 | 23,525 |
| 2024-05-20 | $46.25 | $46.29 | $46.25 | $46.29 | $46.29 | 43,582 |
| 2024-05-17 | $46.29 | $46.30 | $46.24 | $46.28 | $46.28 | 19,457 |
| 2024-05-16 | $46.32 | $46.33 | $46.28 | $46.31 | $46.31 | 20,830 |
| 2024-05-15 | $46.32 | $46.37 | $46.31 | $46.36 | $46.36 | 21,153 |
| 2024-05-14 | $46.17 | $46.23 | $46.17 | $46.23 | $46.23 | 29,529 |
| 2024-05-13 | $46.17 | $46.18 | $46.15 | $46.16 | $46.16 | 21,240 |
| 2024-05-10 | $46.13 | $46.16 | $46.11 | $46.14 | $46.14 | 16,457 |
| 2024-05-09 | $46.16 | $46.20 | $46.15 | $46.19 | $46.19 | 17,363 |
| 2024-05-08 | $46.13 | $46.16 | $46.11 | $46.14 | $46.14 | 21,390 |
| 2024-05-07 | $46.18 | $46.23 | $46.15 | $46.17 | $46.17 | 42,095 |
| 2024-05-06 | $46.14 | $46.16 | $46.12 | $46.13 | $46.13 | 17,736 |
| 2024-05-03 | $46.17 | $46.17 | $46.08 | $46.12 | $46.12 | 50,935 |
| 2024-05-02 | $45.94 | $46.00 | $45.89 | $46.00 | $46.00 | 25,786 |
| 2024-05-01 | $45.84 | $45.97 | $45.80 | $45.91 | $45.91 | 44,890 |
| 2024-04-30 | $46.00 | $46.03 | $45.96 | $45.99 | $45.81 | 36,814 |
| 2024-04-29 | $46.04 | $46.08 | $46.02 | $46.07 | $45.89 | 69,143 |
| 2024-04-26 | $46.00 | $46.01 | $45.96 | $45.99 | $45.80 | 40,396 |
| 2024-04-25 | $45.95 | $45.97 | $45.88 | $45.95 | $45.76 | 57,319 |
| 2024-04-24 | $46.01 | $46.03 | $45.97 | $46.03 | $45.85 | 23,617 |
| 2024-04-23 | $45.96 | $46.05 | $45.96 | $46.03 | $45.84 | 39,151 |
| 2024-04-22 | $45.94 | $45.99 | $45.92 | $45.96 | $45.78 | 41,555 |
| 2024-04-19 | $45.91 | $45.95 | $45.84 | $45.93 | $45.75 | 35,116 |
| 2024-04-18 | $45.95 | $45.95 | $45.83 | $45.85 | $45.67 | 27,545 |
| 2024-04-17 | $45.96 | $45.96 | $45.85 | $45.95 | $45.77 | 45,606 |
| 2024-04-16 | $45.94 | $45.94 | $45.76 | $45.82 | $45.64 | 34,200 |
| 2024-04-15 | $45.86 | $45.92 | $45.86 | $45.91 | $45.72 | 129,878 |
| 2024-04-12 | $46.11 | $46.11 | $46.00 | $46.02 | $45.84 | 16,351 |
| 2024-04-11 | $45.94 | $45.99 | $45.92 | $45.96 | $45.96 | 24,425 |
| 2024-04-10 | $46.11 | $46.11 | $45.91 | $45.93 | $45.93 | 29,279 |
| 2024-04-09 | $46.19 | $46.30 | $46.19 | $46.30 | $46.30 | 28,718 |
| 2024-04-08 | $46.16 | $46.18 | $46.14 | $46.17 | $46.17 | 15,698 |
| 2024-04-05 | $46.20 | $46.23 | $46.18 | $46.20 | $46.20 | 25,401 |
| 2024-04-04 | $46.25 | $46.28 | $46.20 | $46.28 | $46.28 | 41,034 |
| 2024-04-03 | $46.19 | $46.26 | $46.13 | $46.26 | $46.26 | 36,916 |
| 2024-04-02 | $46.14 | $46.29 | $46.14 | $46.28 | $46.28 | 68,756 |
| 2024-04-01 | $46.25 | $46.29 | $46.17 | $46.18 | $46.18 | 44,512 |
| 2024-03-28 | $46.52 | $46.53 | $46.47 | $46.53 | $46.34 | 38,561 |
| 2024-03-27 | $46.47 | $46.56 | $46.46 | $46.55 | $46.36 | 76,812 |
| 2024-03-26 | $46.43 | $46.52 | $46.43 | $46.50 | $46.32 | 140,709 |
| 2024-03-25 | $46.39 | $46.53 | $46.32 | $46.48 | $46.29 | 144,367 |
| 2024-03-22 | $46.43 | $46.47 | $46.40 | $46.44 | $46.44 | 28,542 |
| 2024-03-21 | $46.41 | $46.42 | $46.36 | $46.40 | $46.40 | 11,897 |
| 2024-03-20 | $46.29 | $46.40 | $46.24 | $46.37 | $46.37 | 83,345 |
| 2024-03-19 | $46.22 | $46.32 | $46.22 | $46.32 | $46.32 | 34,255 |
| 2024-03-18 | $46.23 | $46.25 | $46.17 | $46.22 | $46.22 | 28,240 |
| 2024-03-15 | $46.27 | $46.27 | $46.18 | $46.23 | $46.23 | 36,605 |
| 2024-03-14 | $46.25 | $46.30 | $46.23 | $46.26 | $46.26 | 26,388 |
| 2024-03-13 | $46.33 | $46.37 | $46.31 | $46.33 | $46.33 | 32,191 |
| 2024-03-12 | $46.40 | $46.40 | $46.31 | $46.38 | $46.38 | 29,124 |
| 2024-03-11 | $46.41 | $46.41 | $46.34 | $46.36 | $46.36 | 26,228 |
| 2024-03-08 | $46.48 | $46.49 | $46.40 | $46.42 | $46.42 | 31,502 |
| 2024-03-07 | $46.38 | $46.42 | $46.34 | $46.35 | $46.35 | 33,105 |
| 2024-03-06 | $46.34 | $46.37 | $46.31 | $46.33 | $46.33 | 22,952 |
| 2024-03-05 | $46.25 | $46.33 | $46.25 | $46.33 | $46.33 | 43,681 |
| 2024-03-04 | $46.22 | $46.29 | $46.20 | $46.23 | $46.23 | 53,684 |
| 2024-03-01 | $46.11 | $46.29 | $46.11 | $46.29 | $46.29 | 25,538 |
| 2024-02-29 | $46.28 | $46.38 | $46.28 | $46.32 | $46.16 | 34,437 |
| 2024-02-28 | $46.24 | $46.31 | $46.24 | $46.30 | $46.14 | 31,622 |
| 2024-02-27 | $46.27 | $46.28 | $46.22 | $46.25 | $46.09 | 22,411 |
| 2024-02-26 | $46.36 | $46.36 | $46.21 | $46.28 | $46.12 | 52,895 |
| 2024-02-23 | $46.29 | $46.31 | $46.23 | $46.30 | $46.14 | 42,105 |
| 2024-02-22 | $46.23 | $46.24 | $46.07 | $46.21 | $46.05 | 26,890 |
| 2024-02-21 | $46.30 | $46.31 | $46.24 | $46.24 | $46.08 | 27,031 |
| 2024-02-20 | $46.39 | $46.39 | $46.23 | $46.31 | $46.15 | 100,577 |
| 2024-02-16 | $46.25 | $46.25 | $46.18 | $46.24 | $46.24 | 46,497 |
| 2024-02-15 | $46.28 | $46.39 | $46.26 | $46.32 | $46.32 | 301,732 |
| 2024-02-14 | $46.24 | $46.31 | $46.19 | $46.24 | $46.24 | 17,132 |
| 2024-02-13 | $46.21 | $46.23 | $46.14 | $46.15 | $46.15 | 816,243 |
| 2024-02-12 | $46.48 | $46.48 | $46.35 | $46.35 | $46.35 | 54,330 |
| 2024-02-09 | $46.32 | $46.35 | $46.31 | $46.32 | $46.32 | 36,683 |
| 2024-02-08 | $46.35 | $46.40 | $46.34 | $46.36 | $46.36 | 42,823 |
| 2024-02-07 | $46.40 | $46.46 | $46.38 | $46.40 | $46.40 | 29,927 |
| 2024-02-06 | $46.37 | $46.44 | $46.33 | $46.38 | $46.38 | 601,851 |
| 2024-02-05 | $46.39 | $46.39 | $46.26 | $46.33 | $46.33 | 63,870 |
| 2024-02-02 | $46.42 | $46.46 | $46.39 | $46.43 | $46.43 | 49,187 |
| 2024-02-01 | $46.66 | $46.70 | $46.62 | $46.65 | $46.65 | 792,775 |
| 2024-01-31 | $46.75 | $46.83 | $46.69 | $46.75 | $46.57 | 33,883 |
| 2024-01-30 | $46.70 | $46.70 | $46.56 | $46.63 | $46.63 | 31,853 |
| 2024-01-29 | $46.64 | $46.65 | $46.58 | $46.63 | $46.63 | 24,612 |
| 2024-01-26 | $46.52 | $46.55 | $46.49 | $46.54 | $46.54 | 40,606 |
| 2024-01-25 | $46.50 | $46.56 | $46.50 | $46.54 | $46.54 | 26,653 |
| 2024-01-24 | $46.49 | $46.58 | $46.42 | $46.45 | $46.45 | 156,678 |
| 2024-01-23 | $46.56 | $46.56 | $46.43 | $46.47 | $46.47 | 22,132 |
| 2024-01-22 | $46.56 | $46.56 | $46.45 | $46.47 | $46.47 | 31,465 |
| 2024-01-19 | $46.44 | $46.44 | $46.35 | $46.43 | $46.43 | 262,903 |
| 2024-01-18 | $46.58 | $46.58 | $46.44 | $46.45 | $46.45 | 22,938 |
| 2024-01-17 | $46.48 | $46.49 | $46.42 | $46.47 | $46.47 | 43,601 |
| 2024-01-16 | $46.65 | $46.68 | $46.54 | $46.55 | $46.55 | 61,133 |
| 2024-01-12 | $46.69 | $46.74 | $46.69 | $46.70 | $46.70 | 39,565 |
| 2024-01-11 | $46.47 | $46.59 | $46.44 | $46.58 | $46.58 | 26,791 |
| 2024-01-10 | $46.44 | $46.47 | $46.40 | $46.44 | $46.44 | 57,239 |
| 2024-01-09 | $46.40 | $46.50 | $46.38 | $46.39 | $46.39 | 95,927 |
| 2024-01-08 | $46.31 | $46.48 | $46.31 | $46.40 | $46.40 | 51,755 |
| 2024-01-05 | $46.17 | $46.41 | $46.17 | $46.33 | $46.33 | 61,998 |
| 2024-01-04 | $46.27 | $46.37 | $46.27 | $46.30 | $46.30 | 60,481 |
| 2024-01-03 | $46.38 | $46.41 | $46.31 | $46.40 | $46.40 | 37,812 |
| 2024-01-02 | $46.33 | $46.44 | $46.33 | $46.38 | $46.38 | 52,314 |
| 2023-12-29 | $46.47 | $46.56 | $46.47 | $46.55 | $46.55 | 35,384 |
| 2023-12-28 | $46.51 | $46.55 | $46.47 | $46.49 | $46.49 | 102,902 |
| 2023-12-27 | $46.63 | $46.73 | $46.62 | $46.72 | $46.55 | 52,041 |
| 2023-12-26 | $46.58 | $46.67 | $46.55 | $46.61 | $46.61 | 65,072 |
| 2023-12-22 | $46.70 | $46.70 | $46.53 | $46.62 | $46.62 | 162,754 |
| 2023-12-21 | $46.58 | $46.64 | $46.57 | $46.61 | $46.61 | 114,972 |
| 2023-12-20 | $46.61 | $46.61 | $46.48 | $46.57 | $46.57 | 135,444 |
| 2023-12-19 | $46.45 | $46.47 | $46.41 | $46.46 | $46.46 | 61,231 |
| 2023-12-18 | $46.50 | $46.50 | $46.40 | $46.40 | $46.40 | 46,469 |
| 2023-12-15 | $46.46 | $46.48 | $46.37 | $46.42 | $46.42 | 32,757 |
| 2023-12-14 | $46.43 | $46.55 | $46.43 | $46.49 | $46.49 | 23,896 |
| 2023-12-13 | $46.04 | $46.34 | $46.01 | $46.31 | $46.31 | 325,614 |
| 2023-12-12 | $45.93 | $45.98 | $45.91 | $45.96 | $45.96 | 34,142 |
| 2023-12-11 | $45.86 | $45.94 | $45.84 | $45.89 | $45.89 | 30,750 |
| 2023-12-08 | $46.05 | $46.05 | $45.87 | $45.88 | $45.88 | 26,569 |
| 2023-12-07 | $45.99 | $46.09 | $45.99 | $46.07 | $46.07 | 27,570 |
| 2023-12-06 | $46.00 | $46.06 | $46.00 | $46.04 | $46.04 | 21,019 |
| 2023-12-05 | $45.97 | $46.04 | $45.94 | $46.00 | $46.00 | 42,891 |
| 2023-12-04 | $45.93 | $45.93 | $45.91 | $45.91 | $45.91 | 25,546 |
| 2023-12-01 | $45.75 | $46.02 | $45.75 | $45.99 | $45.99 | 41,926 |
| 2023-11-30 | $46.00 | $46.00 | $45.94 | $45.96 | $45.78 | 24,578 |
| 2023-11-29 | $45.95 | $46.04 | $45.95 | $45.99 | $45.82 | 31,609 |
| 2023-11-28 | $45.76 | $45.90 | $45.76 | $45.89 | $45.72 | 35,083 |
| 2023-11-27 | $45.62 | $45.75 | $45.62 | $45.75 | $45.58 | 19,244 |
| 2023-11-24 | $45.62 | $45.63 | $45.61 | $45.61 | $45.61 | 4,703 |
| 2023-11-22 | $45.67 | $45.72 | $45.61 | $45.69 | $45.69 | 27,601 |
| 2023-11-21 | $45.69 | $45.69 | $45.63 | $45.69 | $45.69 | 21,741 |
| 2023-11-20 | $45.61 | $45.68 | $45.58 | $45.62 | $45.62 | 35,114 |
| 2023-11-17 | $45.65 | $45.65 | $45.56 | $45.60 | $45.60 | 17,323 |
| 2023-11-16 | $45.66 | $45.66 | $45.62 | $45.63 | $45.63 | 26,308 |
| 2023-11-15 | $45.48 | $45.52 | $45.46 | $45.50 | $45.50 | 27,733 |
| 2023-11-14 | $45.60 | $45.64 | $45.53 | $45.61 | $45.61 | 42,221 |
| 2023-11-13 | $45.18 | $45.32 | $45.06 | $45.30 | $45.30 | 111,042 |
| 2023-11-10 | $45.31 | $45.31 | $45.26 | $45.29 | $45.29 | 17,821 |
| 2023-11-09 | $45.44 | $45.44 | $45.13 | $45.28 | $45.28 | 32,550 |
| 2023-11-08 | $45.37 | $45.44 | $45.37 | $45.42 | $45.42 | 34,673 |
| 2023-11-07 | $45.32 | $45.41 | $45.31 | $45.37 | $45.37 | 34,693 |
| 2023-11-06 | $45.36 | $45.37 | $45.29 | $45.31 | $45.31 | 39,485 |
| 2023-11-03 | $45.46 | $45.51 | $45.36 | $45.43 | $45.43 | 35,289 |
| 2023-11-02 | $45.28 | $45.28 | $45.20 | $45.21 | $45.21 | 40,543 |
| 2023-11-01 | $45.11 | $45.18 | $44.98 | $45.15 | $45.15 | 23,589 |
| 2023-10-31 | $45.15 | $45.16 | $45.12 | $45.15 | $44.98 | 137,197 |
| 2023-10-30 | $45.12 | $45.15 | $45.10 | $45.15 | $44.98 | 23,895 |
| 2023-10-27 | $45.13 | $45.18 | $45.13 | $45.15 | $45.15 | 19,325 |
| 2023-10-26 | $45.05 | $45.13 | $45.05 | $45.13 | $45.13 | 20,428 |
| 2023-10-25 | $45.03 | $45.05 | $44.95 | $44.98 | $44.98 | 50,892 |
| 2023-10-24 | $45.08 | $45.10 | $45.02 | $45.08 | $45.08 | 121,786 |
| 2023-10-23 | $44.94 | $45.06 | $44.93 | $45.04 | $45.04 | 22,831 |
| 2023-10-20 | $44.97 | $45.01 | $44.94 | $44.96 | $44.96 | 100,200 |
| 2023-10-19 | $44.87 | $44.97 | $44.83 | $44.84 | $44.84 | 38,523 |
| 2023-10-18 | $44.95 | $44.98 | $44.84 | $44.84 | $44.84 | 23,536 |
| 2023-10-17 | $45.03 | $45.03 | $44.90 | $44.93 | $44.93 | 38,147 |
| 2023-10-16 | $45.18 | $45.19 | $45.10 | $45.10 | $45.10 | 22,360 |
| 2023-10-13 | $45.25 | $45.25 | $45.18 | $45.21 | $45.21 | 65,612 |
| 2023-10-12 | $45.27 | $45.28 | $45.15 | $45.16 | $45.16 | 31,114 |
| 2023-10-11 | $45.29 | $45.32 | $45.23 | $45.30 | $45.30 | 17,638 |
| 2023-10-10 | $45.26 | $45.30 | $45.22 | $45.29 | $45.29 | 27,652 |
| 2023-10-09 | $45.24 | $45.30 | $45.23 | $45.30 | $45.30 | 9,828 |
| 2023-10-06 | $44.99 | $45.18 | $44.98 | $45.08 | $45.08 | 39,631 |
| 2023-10-05 | $45.13 | $45.16 | $45.11 | $45.14 | $45.14 | 29,098 |
| 2023-10-04 | $45.01 | $45.09 | $45.00 | $45.09 | $45.09 | 26,307 |
| 2023-10-03 | $45.09 | $45.09 | $44.95 | $44.97 | $44.97 | 25,477 |
| 2023-10-02 | $45.13 | $45.13 | $45.07 | $45.09 | $45.09 | 16,149 |
| 2023-09-29 | $45.46 | $45.46 | $45.36 | $45.36 | $45.19 | 18,956 |
| 2023-09-28 | $45.31 | $45.37 | $45.26 | $45.37 | $45.20 | 12,340 |
| 2023-09-27 | $45.39 | $45.39 | $45.22 | $45.25 | $45.08 | 30,569 |
| 2023-09-26 | $45.39 | $45.39 | $45.34 | $45.36 | $45.19 | 30,153 |
| 2023-09-25 | $45.34 | $45.41 | $45.34 | $45.39 | $45.22 | 22,692 |
| 2023-09-22 | $45.41 | $45.46 | $45.41 | $45.42 | $45.25 | 26,554 |
| 2023-09-21 | $45.39 | $45.40 | $45.35 | $45.35 | $45.19 | 36,739 |
| 2023-09-20 | $45.52 | $45.53 | $45.41 | $45.41 | $45.24 | 30,260 |
| 2023-09-19 | $45.49 | $45.50 | $45.45 | $45.47 | $45.30 | 18,781 |
| 2023-09-18 | $45.50 | $45.51 | $45.49 | $45.50 | $45.33 | 36,793 |
| 2023-09-15 | $45.53 | $45.56 | $45.51 | $45.51 | $45.34 | 32,997 |
| 2023-09-14 | $45.62 | $45.63 | $45.56 | $45.56 | $45.39 | 34,141 |
| 2023-09-13 | $45.53 | $45.60 | $45.53 | $45.58 | $45.41 | 21,492 |
| 2023-09-12 | $45.51 | $45.53 | $45.46 | $45.48 | $45.31 | 19,999 |
| 2023-09-11 | $45.52 | $45.55 | $45.52 | $45.53 | $45.36 | 27,984 |
| 2023-09-08 | $45.59 | $45.59 | $45.52 | $45.53 | $45.37 | 40,607 |
| 2023-09-07 | $45.47 | $45.53 | $45.46 | $45.53 | $45.36 | 26,744 |
| 2023-09-06 | $45.45 | $45.45 | $45.40 | $45.42 | $45.25 | 405,213 |
| 2023-09-05 | $45.57 | $45.57 | $45.51 | $45.51 | $45.34 | 24,133 |
| 2023-09-01 | $45.60 | $45.64 | $45.59 | $45.61 | $45.45 | 15,100 |
| 2023-08-31 | $45.87 | $45.87 | $45.81 | $45.84 | $45.50 | 57,292 |
| 2023-08-30 | $45.85 | $45.85 | $45.80 | $45.80 | $45.46 | 99,913 |
| 2023-08-29 | $45.59 | $45.75 | $45.56 | $45.75 | $45.41 | 17,767 |
| 2023-08-28 | $45.56 | $45.60 | $45.55 | $45.59 | $45.26 | 13,931 |
| 2023-08-25 | $45.56 | $45.58 | $45.48 | $45.52 | $45.52 | 42,230 |
| 2023-08-24 | $45.58 | $45.63 | $45.56 | $45.56 | $45.56 | 26,368 |
| 2023-08-23 | $45.55 | $45.69 | $45.55 | $45.59 | $45.59 | 23,330 |
| 2023-08-22 | $45.47 | $45.48 | $45.44 | $45.47 | $45.47 | 26,585 |
| 2023-08-21 | $45.53 | $45.53 | $45.44 | $45.44 | $45.44 | 21,661 |
| 2023-08-18 | $45.54 | $45.62 | $45.53 | $45.53 | $45.53 | 33,754 |
| 2023-08-17 | $45.54 | $45.54 | $45.34 | $45.48 | $45.48 | 26,440 |
| 2023-08-16 | $45.61 | $45.61 | $45.50 | $45.51 | $45.51 | 38,350 |
| 2023-08-15 | $45.57 | $45.59 | $45.54 | $45.54 | $45.54 | 8,952 |
| 2023-08-14 | $45.59 | $45.60 | $45.55 | $45.57 | $45.57 | 28,922 |
| 2023-08-11 | $45.64 | $45.67 | $45.61 | $45.65 | $45.65 | 25,692 |
| 2023-08-10 | $45.78 | $45.87 | $45.73 | $45.74 | $45.74 | 24,261 |
| 2023-08-09 | $45.81 | $45.91 | $45.78 | $45.79 | $45.79 | 37,504 |
| 2023-08-08 | $45.80 | $45.91 | $45.77 | $45.80 | $45.80 | 40,586 |
| 2023-08-07 | $45.73 | $45.78 | $45.73 | $45.74 | $45.74 | 39,013 |
| 2023-08-04 | $45.67 | $45.73 | $45.67 | $45.71 | $45.71 | 31,449 |
| 2023-08-03 | $45.59 | $45.68 | $45.59 | $45.60 | $45.60 | 41,547 |
| 2023-08-02 | $45.62 | $45.63 | $45.59 | $45.59 | $45.59 | 53,460 |
| 2023-08-01 | $45.74 | $45.74 | $45.64 | $45.67 | $45.67 | 35,695 |
| 2023-07-31 | $45.89 | $45.91 | $45.85 | $45.86 | $45.69 | 49,276 |
| 2023-07-28 | $45.83 | $45.89 | $45.82 | $45.89 | $45.72 | 15,910 |
| 2023-07-27 | $45.89 | $45.89 | $45.80 | $45.86 | $45.69 | 22,679 |
| 2023-07-26 | $45.84 | $45.92 | $45.83 | $45.92 | $45.92 | 20,724 |
| 2023-07-25 | $45.81 | $45.84 | $45.80 | $45.80 | $45.80 | 60,242 |
| 2023-07-24 | $45.91 | $45.93 | $45.81 | $45.83 | $45.83 | 72,690 |
| 2023-07-21 | $45.89 | $45.89 | $45.86 | $45.86 | $45.86 | 40,213 |
| 2023-07-20 | $45.89 | $45.90 | $45.86 | $45.90 | $45.90 | 140,291 |
| 2023-07-19 | $45.96 | $45.98 | $45.94 | $45.97 | $45.97 | 23,170 |
| 2023-07-18 | $45.98 | $45.99 | $45.94 | $45.94 | $45.94 | 13,630 |
| 2023-07-17 | $45.94 | $45.94 | $45.88 | $45.92 | $45.92 | 46,424 |
| 2023-07-14 | $46.05 | $46.05 | $45.92 | $45.93 | $45.93 | 35,239 |
| 2023-07-13 | $45.99 | $46.03 | $45.95 | $46.00 | $46.00 | 26,695 |
| 2023-07-12 | $45.80 | $45.87 | $45.78 | $45.80 | $45.80 | 25,921 |
| 2023-07-11 | $45.64 | $45.64 | $45.59 | $45.63 | $45.63 | 17,539 |
| 2023-07-10 | $45.50 | $45.58 | $45.50 | $45.56 | $45.56 | 63,938 |
| 2023-07-07 | $45.47 | $45.48 | $45.45 | $45.46 | $45.46 | 28,272 |
| 2023-07-06 | $45.42 | $45.47 | $45.39 | $45.46 | $45.46 | 31,114 |
| 2023-07-05 | $45.60 | $45.61 | $45.38 | $45.58 | $45.58 | 26,957 |
| 2023-07-03 | $45.65 | $45.69 | $45.61 | $45.63 | $45.63 | 12,931 |
| 2023-06-30 | $45.75 | $45.80 | $45.74 | $45.80 | $45.80 | 22,084 |
| 2023-06-29 | $45.78 | $45.82 | $45.77 | $45.82 | $45.82 | 369,549 |
| 2023-06-28 | $45.85 | $45.89 | $45.82 | $45.87 | $45.87 | 22,840 |
| 2023-06-27 | $45.92 | $45.92 | $45.82 | $45.84 | $45.84 | 99,359 |
| 2023-06-26 | $45.87 | $45.90 | $45.83 | $45.87 | $45.87 | 68,009 |
| 2023-06-23 | $45.82 | $45.85 | $45.77 | $45.83 | $45.83 | 53,355 |
| 2023-06-22 | $45.87 | $45.87 | $45.79 | $45.82 | $45.82 | 301,587 |
| 2023-06-21 | $45.84 | $45.88 | $45.81 | $45.88 | $45.88 | 15,495 |
| 2023-06-20 | $45.85 | $45.88 | $45.84 | $45.87 | $45.87 | 15,042 |
| 2023-06-16 | $45.83 | $45.88 | $45.82 | $45.87 | $45.87 | 285,122 |
| 2023-06-15 | $45.82 | $46.10 | $45.82 | $45.89 | $45.89 | 137,045 |
| 2023-06-14 | $45.82 | $45.83 | $45.66 | $45.77 | $45.77 | 19,506 |
| 2023-06-13 | $45.85 | $45.90 | $45.77 | $45.82 | $45.82 | 22,150 |
| 2023-06-12 | $45.82 | $45.90 | $45.77 | $45.90 | $45.90 | 37,695 |
| 2023-06-09 | $45.84 | $45.85 | $45.82 | $45.85 | $45.85 | 27,036 |
| 2023-06-08 | $45.85 | $45.87 | $45.83 | $45.87 | $45.87 | 68,170 |
| 2023-06-07 | $45.84 | $45.86 | $45.77 | $45.82 | $45.82 | 25,851 |
| 2023-06-06 | $45.87 | $45.87 | $45.83 | $45.86 | $45.86 | 8,687 |
| 2023-06-05 | $45.77 | $45.90 | $45.76 | $45.86 | $45.86 | 6,000 |
| 2023-06-02 | $45.94 | $45.94 | $45.84 | $45.87 | $45.87 | 22,446 |
| 2023-06-01 | $45.91 | $45.97 | $45.90 | $45.96 | $45.96 | 22,756 |
| 2023-05-31 | $45.99 | $46.03 | $45.95 | $46.02 | $46.02 | 11,032 |
| 2023-05-30 | $45.78 | $45.90 | $45.78 | $45.90 | $45.90 | 12,535 |
| 2023-05-26 | $45.71 | $45.79 | $45.71 | $45.79 | $45.79 | 29,052 |
| 2023-05-25 | $45.87 | $45.90 | $45.80 | $45.80 | $45.80 | 6,987 |
| 2023-05-24 | $45.98 | $45.99 | $45.92 | $45.93 | $45.93 | 13,128 |
| 2023-05-23 | $45.96 | $46.02 | $45.95 | $46.01 | $46.01 | 85,571 |
| 2023-05-22 | $46.00 | $46.03 | $45.98 | $46.02 | $46.02 | 16,728 |
| 2023-05-19 | $46.03 | $46.03 | $45.96 | $45.98 | $45.98 | 5,411 |
| 2023-05-18 | $46.12 | $46.14 | $46.04 | $46.06 | $46.06 | 14,271 |
| 2023-05-17 | $46.21 | $46.21 | $46.15 | $46.16 | $46.16 | 12,363 |
| 2023-05-16 | $46.23 | $46.27 | $46.20 | $46.20 | $46.20 | 52,018 |
| 2023-05-15 | $46.30 | $46.33 | $46.27 | $46.27 | $46.27 | 9,164 |
| 2023-05-12 | $46.38 | $46.40 | $46.29 | $46.31 | $46.31 | 29,999 |
| 2023-05-11 | $46.44 | $46.48 | $46.40 | $46.42 | $46.42 | 30,581 |
| 2023-05-10 | $46.30 | $46.36 | $46.27 | $46.34 | $46.34 | 43,223 |
| 2023-05-09 | $46.24 | $46.25 | $46.19 | $46.22 | $46.22 | 13,373 |
| 2023-05-08 | $46.23 | $46.29 | $46.22 | $46.22 | $46.22 | 27,067 |
| 2023-05-05 | $46.39 | $46.39 | $46.31 | $46.37 | $46.37 | 21,311 |
| 2023-05-04 | $46.42 | $46.56 | $46.42 | $46.46 | $46.46 | 30,056 |
| 2023-05-03 | $46.32 | $46.36 | $46.29 | $46.36 | $46.36 | 34,941 |
| 2023-05-02 | $46.08 | $46.22 | $46.08 | $46.18 | $46.18 | 54,725 |
| 2023-05-01 | $46.16 | $46.16 | $46.06 | $46.10 | $46.10 | 32,919 |
| 2023-04-28 | $46.28 | $46.34 | $46.27 | $46.33 | $46.33 | 56,680 |
| 2023-04-27 | $46.35 | $46.35 | $46.28 | $46.32 | $46.32 | 39,520 |
| 2023-04-26 | $46.43 | $46.45 | $46.35 | $46.38 | $46.38 | 36,054 |
| 2023-04-25 | $46.40 | $46.40 | $46.34 | $46.36 | $46.36 | 54,272 |
| 2023-04-24 | $46.19 | $46.25 | $46.19 | $46.21 | $46.21 | 18,008 |
| 2023-04-21 | $46.20 | $46.22 | $46.14 | $46.14 | $46.14 | 35,574 |
| 2023-04-20 | $46.17 | $46.22 | $46.10 | $46.15 | $46.15 | 34,599 |
| 2023-04-19 | $46.09 | $46.10 | $46.04 | $46.04 | $46.04 | 26,913 |
| 2023-04-18 | $46.16 | $46.17 | $46.12 | $46.13 | $46.13 | 44,175 |
| 2023-04-17 | $46.16 | $46.18 | $46.14 | $46.16 | $46.16 | 11,672 |
| 2023-04-14 | $46.30 | $46.30 | $46.23 | $46.24 | $46.24 | 15,012 |
| 2023-04-13 | $46.40 | $46.42 | $46.36 | $46.37 | $46.37 | 45,342 |
| 2023-04-12 | $46.29 | $46.32 | $46.26 | $46.31 | $46.31 | 10,790 |
| 2023-04-11 | $46.33 | $46.33 | $46.21 | $46.24 | $46.24 | 28,923 |
| 2023-04-10 | $46.26 | $46.30 | $46.23 | $46.26 | $46.26 | 20,415 |
| 2023-04-06 | $46.45 | $46.45 | $46.39 | $46.39 | $46.39 | 9,750 |
| 2023-04-05 | $46.45 | $46.55 | $46.42 | $46.45 | $46.45 | 10,598 |
| 2023-04-04 | $46.21 | $46.39 | $46.21 | $46.37 | $46.37 | 13,069 |
| 2023-04-03 | $46.13 | $46.26 | $46.13 | $46.25 | $46.25 | 6,854 |
| 2023-03-31 | $46.23 | $46.31 | $46.19 | $46.28 | $46.13 | 8,421 |
| 2023-03-30 | $46.10 | $46.20 | $46.10 | $46.20 | $46.05 | 25,625 |
| 2023-03-29 | $46.12 | $46.16 | $46.11 | $46.14 | $45.99 | 14,167 |
| 2023-03-28 | $46.11 | $46.13 | $46.06 | $46.10 | $45.96 | 16,122 |
| 2023-03-27 | $46.20 | $46.23 | $46.16 | $46.19 | $46.04 | 36,833 |
| 2023-03-24 | $46.55 | $46.55 | $46.38 | $46.40 | $46.25 | 28,151 |
| 2023-03-23 | $46.37 | $46.42 | $46.30 | $46.42 | $46.27 | 22,514 |
| 2023-03-22 | $46.01 | $46.22 | $45.98 | $46.18 | $46.03 | 24,506 |
| 2023-03-21 | $46.07 | $46.09 | $46.02 | $46.05 | $45.90 | 8,952 |
| 2023-03-20 | $46.15 | $46.15 | $46.06 | $46.12 | $45.97 | 8,903 |
| 2023-03-17 | $46.02 | $46.09 | $46.00 | $46.09 | $45.94 | 24,141 |
| 2023-03-16 | $46.19 | $46.19 | $45.99 | $46.00 | $45.86 | 18,647 |
| 2023-03-15 | $46.18 | $46.18 | $46.03 | $46.06 | $45.92 | 11,023 |
| 2023-03-14 | $46.16 | $46.16 | $46.03 | $46.09 | $45.94 | 13,385 |
| 2023-03-13 | $46.33 | $46.33 | $46.02 | $46.11 | $45.97 | 27,102 |
| 2023-03-10 | $45.82 | $45.83 | $45.78 | $45.81 | $45.67 | 18,215 |
| 2023-03-09 | $45.58 | $45.66 | $45.58 | $45.62 | $45.48 | 28,225 |
| 2023-03-08 | $45.55 | $45.56 | $45.52 | $45.52 | $45.38 | 100,338 |
| 2023-03-07 | $45.65 | $45.65 | $45.55 | $45.55 | $45.41 | 18,504 |
| 2023-03-06 | $45.68 | $45.68 | $45.62 | $45.64 | $45.49 | 30,409 |
| 2023-03-03 | $45.58 | $45.65 | $45.58 | $45.62 | $45.48 | 17,922 |
| 2023-03-02 | $45.54 | $45.58 | $45.53 | $45.58 | $45.44 | 11,779 |
| 2023-03-01 | $45.67 | $45.67 | $45.62 | $45.63 | $45.49 | 12,198 |
| 2023-02-28 | $45.83 | $45.86 | $45.83 | $45.85 | $45.53 | 22,362 |
| 2023-02-27 | $45.83 | $45.84 | $45.81 | $45.84 | $45.52 | 5,985 |
| 2023-02-24 | $45.80 | $45.82 | $45.77 | $45.79 | $45.47 | 22,254 |
| 2023-02-23 | $45.94 | $45.94 | $45.84 | $45.91 | $45.58 | 1,137,191 |
| 2023-02-22 | $45.94 | $45.95 | $45.87 | $45.92 | $45.59 | 62,170 |
| 2023-02-21 | $45.96 | $45.96 | $45.88 | $45.89 | $45.56 | 15,193 |
| 2023-02-17 | $46.00 | $46.04 | $46.00 | $46.03 | $45.70 | 21,132 |
| 2023-02-16 | $46.05 | $46.07 | $46.03 | $46.04 | $45.71 | 26,478 |
| 2023-02-15 | $46.02 | $46.07 | $46.02 | $46.05 | $45.72 | 9,604 |
| 2023-02-14 | $46.12 | $46.13 | $46.08 | $46.10 | $45.77 | 10,023 |
| 2023-02-13 | $46.13 | $46.15 | $46.13 | $46.14 | $45.81 | 13,573 |
| 2023-02-10 | $46.22 | $46.22 | $46.16 | $46.17 | $45.84 | 15,016 |
| 2023-02-09 | $46.33 | $46.34 | $46.23 | $46.25 | $45.92 | 18,628 |
| 2023-02-08 | $46.28 | $46.29 | $46.26 | $46.29 | $45.96 | 26,365 |
| 2023-02-07 | $46.26 | $46.32 | $46.25 | $46.28 | $45.95 | 14,797 |
| 2023-02-06 | $46.32 | $46.32 | $46.25 | $46.28 | $45.95 | 40,470 |
| 2023-02-03 | $46.53 | $46.53 | $46.45 | $46.47 | $46.47 | 22,819 |
| 2023-02-02 | $46.61 | $46.65 | $46.61 | $46.65 | $46.65 | 24,920 |
| 2023-02-01 | $46.39 | $46.53 | $46.34 | $46.51 | $46.51 | 47,462 |
| 2023-01-31 | $46.50 | $46.50 | $46.47 | $46.49 | $46.34 | 24,965 |
| 2023-01-30 | $46.44 | $46.46 | $46.43 | $46.44 | $46.29 | 27,161 |
| 2023-01-27 | $46.43 | $46.54 | $46.40 | $46.50 | $46.35 | 112,888 |
| 2023-01-26 | $46.44 | $46.50 | $46.43 | $46.47 | $46.32 | 62,347 |
| 2023-01-25 | $46.43 | $46.47 | $46.41 | $46.45 | $46.30 | 37,125 |
| 2023-01-24 | $46.38 | $46.43 | $46.36 | $46.39 | $46.24 | 24,779 |
| 2023-01-23 | $46.36 | $46.37 | $46.33 | $46.36 | $46.21 | 29,481 |
| 2023-01-20 | $46.40 | $46.41 | $46.38 | $46.41 | $46.26 | 40,230 |
| 2023-01-19 | $46.47 | $46.49 | $46.46 | $46.47 | $46.32 | 22,776 |
| 2023-01-18 | $46.44 | $46.47 | $46.43 | $46.45 | $46.30 | 183,697 |
| 2023-01-17 | $46.31 | $46.31 | $46.28 | $46.30 | $46.30 | 24,300 |
| 2023-01-13 | $46.36 | $46.36 | $46.31 | $46.31 | $46.31 | 18,333 |
| 2023-01-12 | $46.30 | $46.34 | $46.27 | $46.32 | $46.32 | 66,476 |
| 2023-01-11 | $46.14 | $46.19 | $46.14 | $46.19 | $46.19 | 20,094 |
| 2023-01-10 | $46.09 | $46.15 | $46.09 | $46.12 | $46.12 | 21,069 |
| 2023-01-09 | $46.03 | $46.10 | $46.03 | $46.07 | $46.07 | 17,530 |
| 2023-01-06 | $45.84 | $46.01 | $45.84 | $46.01 | $46.01 | 21,565 |
| 2023-01-05 | $45.77 | $45.87 | $45.77 | $45.80 | $45.80 | 29,782 |
| 2023-01-04 | $45.82 | $45.84 | $45.79 | $45.84 | $45.84 | 32,612 |
| 2023-01-03 | $45.76 | $45.78 | $45.75 | $45.75 | $45.75 | 28,589 |
| 2022-12-30 | $45.67 | $45.72 | $45.65 | $45.70 | $45.70 | 70,730 |
| 2022-12-29 | $45.74 | $45.78 | $45.71 | $45.75 | $45.75 | 104,791 |
| 2022-12-28 | $45.87 | $45.87 | $45.78 | $45.79 | $45.67 | 188,105 |
| 2022-12-27 | $45.88 | $45.91 | $45.86 | $45.88 | $45.75 | 65,271 |
| 2022-12-23 | $45.92 | $45.96 | $45.92 | $45.94 | $45.81 | 70,815 |
| 2022-12-22 | $46.00 | $46.03 | $45.99 | $46.00 | $45.87 | 252,712 |
| 2022-12-21 | $46.02 | $46.03 | $46.00 | $46.02 | $45.89 | 20,348 |
| 2022-12-20 | $45.95 | $45.97 | $45.93 | $45.95 | $45.83 | 49,470 |
| 2022-12-19 | $46.06 | $46.06 | $46.01 | $46.03 | $45.91 | 30,207 |
| 2022-12-16 | $46.03 | $46.12 | $46.03 | $46.09 | $45.97 | 23,507 |
| 2022-12-15 | $46.09 | $46.10 | $46.07 | $46.08 | $45.96 | 22,912 |
| 2022-12-14 | $46.12 | $46.12 | $46.00 | $46.09 | $45.96 | 45,641 |
| 2022-12-13 | $45.99 | $46.04 | $45.99 | $46.00 | $45.87 | 14,644 |
| 2022-12-12 | $45.84 | $45.85 | $45.77 | $45.82 | $45.69 | 55,489 |
| 2022-12-09 | $45.81 | $45.88 | $45.81 | $45.87 | $45.87 | 70,392 |
| 2022-12-08 | $45.83 | $45.88 | $45.83 | $45.86 | $45.86 | 24,521 |
| 2022-12-07 | $45.77 | $45.88 | $45.77 | $45.86 | $45.86 | 37,520 |
| 2022-12-06 | $45.73 | $45.80 | $45.70 | $45.73 | $45.73 | 82,114 |
| 2022-12-05 | $45.77 | $45.79 | $45.72 | $45.73 | $45.73 | 37,063 |
| 2022-12-02 | $45.72 | $45.86 | $45.72 | $45.86 | $45.86 | 25,956 |
| 2022-12-01 | $45.73 | $45.85 | $45.72 | $45.82 | $45.82 | 45,018 |
| 2022-11-30 | $45.58 | $45.78 | $45.58 | $45.78 | $45.64 | 38,133 |
| 2022-11-29 | $45.59 | $45.67 | $45.45 | $45.66 | $45.53 | 139,312 |
| 2022-11-28 | $45.63 | $45.66 | $45.62 | $45.64 | $45.51 | 28,601 |
| 2022-11-25 | $45.67 | $45.67 | $45.62 | $45.63 | $45.50 | 6,716 |
| 2022-11-23 | $45.56 | $45.65 | $45.56 | $45.64 | $45.51 | 336,681 |
| 2022-11-22 | $45.51 | $45.56 | $45.51 | $45.56 | $45.43 | 28,465 |
| 2022-11-21 | $45.51 | $45.51 | $45.45 | $45.47 | $45.34 | 25,404 |
| 2022-11-18 | $45.54 | $45.55 | $45.51 | $45.51 | $45.38 | 23,283 |
| 2022-11-17 | $45.53 | $45.54 | $45.50 | $45.53 | $45.40 | 14,900 |
| 2022-11-16 | $45.58 | $45.63 | $45.55 | $45.58 | $45.45 | 34,220 |
| 2022-11-15 | $45.55 | $45.55 | $45.49 | $45.53 | $45.40 | 100,462 |
| 2022-11-14 | $45.43 | $45.43 | $45.36 | $45.37 | $45.24 | 17,507 |
| 2022-11-11 | $45.40 | $45.46 | $45.40 | $45.44 | $45.44 | 11,227 |
| 2022-11-10 | $45.35 | $45.38 | $45.32 | $45.34 | $45.34 | 26,685 |
| 2022-11-09 | $45.00 | $45.04 | $44.97 | $45.01 | $45.01 | 48,077 |
| 2022-11-08 | $44.91 | $44.99 | $44.91 | $44.96 | $44.96 | 21,314 |
| 2022-11-07 | $44.92 | $44.93 | $44.88 | $44.91 | $44.91 | 52,956 |
| 2022-11-04 | $44.87 | $45.05 | $44.87 | $44.95 | $44.95 | 88,812 |
| 2022-11-03 | $44.86 | $44.95 | $44.86 | $44.91 | $44.91 | 25,996 |
| 2022-11-02 | $44.98 | $45.13 | $44.91 | $44.92 | $44.92 | 20,970 |
| 2022-11-01 | $45.09 | $45.11 | $45.01 | $45.02 | $45.02 | 20,042 |
| 2022-10-31 | $45.14 | $45.17 | $45.11 | $45.16 | $45.16 | 68,424 |
| 2022-10-28 | $45.25 | $45.27 | $45.24 | $45.27 | $45.27 | 6,360 |
| 2022-10-27 | $45.19 | $45.27 | $45.19 | $45.25 | $45.25 | 11,738 |
| 2022-10-26 | $45.08 | $45.17 | $45.08 | $45.15 | $45.15 | 35,336 |
| 2022-10-25 | $45.07 | $45.10 | $45.05 | $45.06 | $45.06 | 19,220 |
| 2022-10-24 | $44.93 | $45.00 | $44.93 | $44.98 | $44.98 | 18,294 |
| 2022-10-21 | $44.86 | $45.00 | $44.86 | $45.00 | $45.00 | 24,913 |
| 2022-10-20 | $44.95 | $44.96 | $44.86 | $44.87 | $44.87 | 23,974 |
| 2022-10-19 | $45.00 | $45.02 | $44.97 | $44.97 | $44.97 | 25,326 |
| 2022-10-18 | $45.10 | $45.10 | $45.06 | $45.07 | $45.07 | 14,855 |
| 2022-10-17 | $45.04 | $45.04 | $45.01 | $45.03 | $45.03 | 9,254 |
| 2022-10-14 | $45.01 | $45.01 | $44.94 | $44.95 | $44.95 | 16,894 |
| 2022-10-13 | $45.09 | $45.15 | $45.07 | $45.08 | $45.08 | 57,960 |
| 2022-10-12 | $45.16 | $45.19 | $45.14 | $45.17 | $45.17 | 17,705 |
| 2022-10-11 | $45.20 | $45.20 | $45.12 | $45.15 | $45.15 | 14,532 |
| 2022-10-10 | $45.17 | $45.23 | $45.16 | $45.22 | $45.22 | 18,388 |
| 2022-10-07 | $45.23 | $45.27 | $45.21 | $45.22 | $45.22 | 32,234 |
| 2022-10-06 | $45.39 | $45.39 | $45.34 | $45.34 | $45.34 | 34,011 |
| 2022-10-05 | $45.37 | $45.42 | $45.37 | $45.39 | $45.39 | 27,504 |
| 2022-10-04 | $45.51 | $45.51 | $45.46 | $45.48 | $45.48 | 26,342 |
| 2022-10-03 | $45.35 | $45.39 | $45.33 | $45.33 | $45.33 | 22,261 |
| 2022-09-30 | $45.34 | $45.41 | $45.32 | $45.32 | $45.32 | 12,346 |
| 2022-09-29 | $45.41 | $45.41 | $45.35 | $45.40 | $45.40 | 13,678 |
| 2022-09-28 | $45.36 | $45.47 | $45.36 | $45.45 | $45.45 | 10,790 |
| 2022-09-27 | $45.38 | $45.40 | $45.28 | $45.31 | $45.31 | 16,893 |
| 2022-09-26 | $45.54 | $45.54 | $45.35 | $45.36 | $45.36 | 43,485 |
| 2022-09-23 | $45.63 | $45.63 | $45.56 | $45.58 | $45.58 | 26,704 |
| 2022-09-22 | $45.81 | $45.81 | $45.74 | $45.77 | $45.77 | 32,070 |
| 2022-09-21 | $45.88 | $45.89 | $45.76 | $45.86 | $45.86 | 26,756 |
| 2022-09-20 | $45.85 | $45.87 | $45.85 | $45.86 | $45.86 | 19,589 |
| 2022-09-19 | $45.89 | $45.93 | $45.89 | $45.93 | $45.93 | 12,323 |
| 2022-09-16 | $45.91 | $45.99 | $45.91 | $45.98 | $45.98 | 35,874 |
| 2022-09-15 | $46.00 | $46.02 | $45.95 | $45.95 | $45.95 | 29,347 |
| 2022-09-14 | $46.03 | $46.07 | $46.03 | $46.05 | $46.05 | 11,113 |
| 2022-09-13 | $46.10 | $46.12 | $46.07 | $46.07 | $46.07 | 34,787 |
| 2022-09-12 | $46.30 | $46.30 | $46.23 | $46.24 | $46.24 | 69,925 |
| 2022-09-09 | $46.29 | $46.29 | $46.24 | $46.25 | $46.25 | 35,477 |
| 2022-09-08 | $46.28 | $46.29 | $46.25 | $46.25 | $46.25 | 27,984 |
| 2022-09-07 | $46.26 | $46.29 | $46.25 | $46.25 | $46.25 | 58,706 |
| 2022-09-06 | $46.25 | $46.28 | $46.23 | $46.23 | $46.23 | 9,109 |
| 2022-09-02 | $46.37 | $46.37 | $46.33 | $46.35 | $46.35 | 10,648 |
| 2022-09-01 | $46.26 | $46.28 | $46.23 | $46.26 | $46.26 | 21,943 |
| 2022-08-31 | $46.46 | $46.46 | $46.40 | $46.40 | $46.29 | 17,713 |
| 2022-08-30 | $46.50 | $46.52 | $46.43 | $46.46 | $46.35 | 35,698 |
| 2022-08-29 | $46.55 | $46.55 | $46.50 | $46.53 | $46.42 | 21,507 |
| 2022-08-26 | $46.61 | $46.65 | $46.55 | $46.55 | $46.44 | 58,453 |
| 2022-08-25 | $46.56 | $46.61 | $46.56 | $46.60 | $46.49 | 16,561 |
| 2022-08-24 | $46.58 | $46.58 | $46.53 | $46.56 | $46.45 | 41,268 |
| 2022-08-23 | $46.52 | $46.63 | $46.52 | $46.62 | $46.51 | 38,230 |
| 2022-08-22 | $46.58 | $46.59 | $46.55 | $46.58 | $46.47 | 42,406 |
| 2022-08-19 | $46.66 | $46.72 | $46.65 | $46.71 | $46.60 | 11,142 |
| 2022-08-18 | $46.72 | $46.80 | $46.69 | $46.77 | $46.66 | 21,737 |
| 2022-08-17 | $46.68 | $46.74 | $46.62 | $46.72 | $46.61 | 7,038 |
| 2022-08-16 | $46.80 | $46.83 | $46.77 | $46.83 | $46.72 | 27,049 |
| 2022-08-15 | $46.78 | $46.85 | $46.76 | $46.84 | $46.73 | 60,170 |
| 2022-08-12 | $46.74 | $46.84 | $46.74 | $46.83 | $46.83 | 48,641 |
| 2022-08-11 | $46.77 | $46.82 | $46.73 | $46.77 | $46.77 | 13,325 |
| 2022-08-10 | $46.71 | $46.77 | $46.68 | $46.72 | $46.72 | 18,095 |
| 2022-08-09 | $46.68 | $46.68 | $46.61 | $46.61 | $46.61 | 157,294 |
| 2022-08-08 | $46.76 | $46.76 | $46.70 | $46.73 | $46.73 | 15,332 |
| 2022-08-05 | $46.69 | $46.73 | $46.65 | $46.71 | $46.71 | 44,121 |
| 2022-08-04 | $46.83 | $46.84 | $46.76 | $46.82 | $46.82 | 16,515 |
| 2022-08-03 | $46.68 | $46.78 | $46.64 | $46.77 | $46.77 | 24,563 |
| 2022-08-02 | $46.90 | $46.90 | $46.75 | $46.77 | $46.77 | 8,706 |
| 2022-08-01 | $46.87 | $46.91 | $46.84 | $46.89 | $46.89 | 11,437 |
| 2022-07-29 | $46.91 | $46.99 | $46.91 | $46.98 | $46.88 | 18,630 |
| 2022-07-28 | $46.88 | $46.91 | $46.83 | $46.89 | $46.78 | 15,626 |
| 2022-07-27 | $46.72 | $46.82 | $46.66 | $46.76 | $46.66 | 23,517 |
| 2022-07-26 | $46.68 | $46.71 | $46.62 | $46.65 | $46.55 | 380,546 |
| 2022-07-25 | $46.69 | $46.75 | $46.69 | $46.72 | $46.62 | 22,062 |
| 2022-07-22 | $46.66 | $46.76 | $46.66 | $46.72 | $46.62 | 15,479 |
| 2022-07-21 | $46.51 | $46.56 | $46.48 | $46.54 | $46.44 | 8,844 |
| 2022-07-20 | $46.44 | $46.48 | $46.41 | $46.43 | $46.33 | 22,756 |
| 2022-07-19 | $46.45 | $46.45 | $46.41 | $46.42 | $46.32 | 9,670 |
| 2022-07-18 | $46.36 | $46.41 | $46.35 | $46.36 | $46.26 | 27,285 |
| 2022-07-15 | $46.41 | $46.41 | $46.36 | $46.39 | $46.29 | 30,748 |
| 2022-07-14 | $46.25 | $46.36 | $46.25 | $46.34 | $46.24 | 52,926 |
| 2022-07-13 | $46.35 | $46.44 | $46.35 | $46.41 | $46.31 | 16,439 |
| 2022-07-12 | $46.42 | $46.47 | $46.42 | $46.44 | $46.34 | 18,804 |
| 2022-07-11 | $46.39 | $46.43 | $46.39 | $46.42 | $46.32 | 7,244 |
| 2022-07-08 | $46.43 | $46.45 | $46.40 | $46.44 | $46.33 | 17,183 |
| 2022-07-07 | $46.46 | $46.49 | $46.46 | $46.49 | $46.39 | 11,427 |
| 2022-07-06 | $46.53 | $46.57 | $46.46 | $46.49 | $46.39 | 67,581 |
| 2022-07-05 | $46.47 | $46.50 | $46.47 | $46.50 | $46.39 | 11,842 |
| 2022-07-01 | $46.53 | $46.57 | $46.47 | $46.56 | $46.46 | 17,331 |
| 2022-06-30 | $46.44 | $46.48 | $46.39 | $46.45 | $46.27 | 9,643 |
| 2022-06-29 | $46.39 | $46.41 | $46.37 | $46.40 | $46.22 | 13,428 |
| 2022-06-28 | $46.43 | $46.44 | $46.35 | $46.38 | $46.20 | 11,484 |
| 2022-06-27 | $46.44 | $46.54 | $46.42 | $46.48 | $46.30 | 64,624 |
| 2022-06-24 | $46.50 | $46.55 | $46.48 | $46.55 | $46.36 | 37,075 |
| 2022-06-23 | $46.46 | $46.52 | $46.44 | $46.51 | $46.32 | 105,375 |
| 2022-06-22 | $46.34 | $46.42 | $46.34 | $46.42 | $46.24 | 32,788 |
| 2022-06-21 | $46.34 | $46.39 | $46.29 | $46.34 | $46.16 | 76,475 |
| 2022-06-17 | $46.32 | $46.37 | $46.26 | $46.34 | $46.16 | 91,296 |
| 2022-06-16 | $46.22 | $46.34 | $46.22 | $46.34 | $46.16 | 37,374 |
| 2022-06-15 | $46.23 | $46.37 | $46.14 | $46.31 | $46.13 | 40,610 |
| 2022-06-14 | $46.29 | $46.32 | $46.15 | $46.18 | $46.00 | 78,605 |
| 2022-06-13 | $46.45 | $46.49 | $46.25 | $46.26 | $46.08 | 124,987 |
| 2022-06-10 | $46.82 | $46.84 | $46.74 | $46.79 | $46.60 | 242,362 |
| 2022-06-09 | $46.97 | $47.01 | $46.94 | $46.98 | $46.79 | 244,477 |
| 2022-06-08 | $47.02 | $47.05 | $46.98 | $47.02 | $46.83 | 218,619 |
| 2022-06-07 | $47.03 | $47.09 | $47.02 | $47.06 | $46.87 | 231,020 |
| 2022-06-06 | $47.12 | $47.12 | $47.01 | $47.06 | $46.87 | 140,878 |
| 2022-06-03 | $47.10 | $47.15 | $47.08 | $47.10 | $46.91 | 262,740 |
| 2022-06-02 | $47.17 | $47.17 | $47.05 | $47.15 | $46.96 | 191,345 |
| 2022-06-01 | $47.23 | $47.23 | $47.09 | $47.10 | $46.91 | 39,213 |
| 2022-05-31 | $47.22 | $47.29 | $47.22 | $47.28 | $47.01 | 52,694 |
| 2022-05-27 | $47.29 | $47.32 | $47.28 | $47.32 | $47.05 | 18,224 |
| 2022-05-26 | $47.22 | $47.24 | $47.21 | $47.22 | $46.95 | 94,520 |
| 2022-05-25 | $47.09 | $47.15 | $47.07 | $47.12 | $46.85 | 17,477 |
| 2022-05-24 | $46.96 | $47.00 | $46.95 | $47.00 | $46.73 | 75,565 |
| 2022-05-23 | $46.92 | $46.94 | $46.89 | $46.94 | $46.67 | 18,589 |
| 2022-05-20 | $46.88 | $46.95 | $46.88 | $46.95 | $46.68 | 36,323 |
| 2022-05-19 | $46.95 | $46.95 | $46.89 | $46.90 | $46.63 | 29,492 |
| 2022-05-18 | $46.95 | $46.95 | $46.81 | $46.87 | $46.60 | 99,155 |
| 2022-05-17 | $46.99 | $46.99 | $46.81 | $46.97 | $46.69 | 106,108 |
| 2022-05-16 | $46.96 | $47.02 | $46.96 | $47.01 | $46.74 | 23,596 |
| 2022-05-13 | $47.00 | $47.04 | $46.99 | $47.02 | $46.75 | 32,636 |
| 2022-05-12 | $46.98 | $47.04 | $46.98 | $47.02 | $46.75 | 16,434 |
| 2022-05-11 | $46.96 | $47.02 | $46.96 | $47.00 | $46.73 | 47,575 |
| 2022-05-10 | $47.04 | $47.06 | $46.97 | $47.03 | $46.76 | 31,781 |
| 2022-05-09 | $46.96 | $47.01 | $46.93 | $46.98 | $46.71 | 29,126 |
| 2022-05-06 | $47.04 | $47.05 | $46.96 | $47.02 | $46.75 | 232,729 |
| 2022-05-05 | $47.07 | $47.08 | $46.95 | $47.02 | $46.75 | 48,578 |
| 2022-05-04 | $46.95 | $47.17 | $46.95 | $47.12 | $46.85 | 42,313 |
| 2022-05-03 | $47.01 | $47.01 | $46.95 | $46.95 | $46.68 | 21,408 |
| 2022-05-02 | $47.02 | $47.07 | $46.91 | $46.99 | $46.72 | 48,442 |
| 2022-04-29 | $47.17 | $47.18 | $47.09 | $47.12 | $46.76 | 11,186 |
| 2022-04-28 | $47.21 | $47.25 | $47.10 | $47.21 | $46.86 | 20,465 |
| 2022-04-27 | $47.34 | $47.34 | $47.28 | $47.28 | $46.92 | 10,497 |
| 2022-04-26 | $47.32 | $47.32 | $47.25 | $47.25 | $46.89 | 10,597 |
| 2022-04-25 | $47.25 | $47.28 | $47.19 | $47.19 | $46.84 | 15,795 |
| 2022-04-22 | $47.23 | $47.24 | $47.15 | $47.15 | $46.80 | 116,316 |
| 2022-04-21 | $47.29 | $47.29 | $47.06 | $47.20 | $46.85 | 100,372 |
| 2022-04-20 | $47.39 | $47.41 | $47.32 | $47.33 | $46.97 | 21,532 |
| 2022-04-19 | $47.38 | $47.39 | $47.24 | $47.26 | $46.90 | 144,739 |
| 2022-04-18 | $47.52 | $47.52 | $47.40 | $47.40 | $47.04 | 19,769 |
| 2022-04-14 | $47.48 | $47.51 | $47.30 | $47.42 | $47.06 | 73,466 |
| 2022-04-13 | $47.55 | $47.58 | $47.51 | $47.51 | $47.15 | 19,868 |
| 2022-04-12 | $47.47 | $47.51 | $47.43 | $47.45 | $47.10 | 34,340 |
| 2022-04-11 | $47.42 | $47.44 | $47.32 | $47.37 | $47.01 | 26,410 |
| 2022-04-08 | $47.52 | $47.52 | $47.40 | $47.42 | $47.06 | 18,352 |
| 2022-04-07 | $47.54 | $47.57 | $47.48 | $47.51 | $47.15 | 10,465 |
| 2022-04-06 | $47.51 | $47.55 | $47.47 | $47.53 | $47.17 | 83,731 |
| 2022-04-05 | $47.64 | $47.64 | $47.58 | $47.62 | $47.26 | 14,134 |
| 2022-04-04 | $47.62 | $47.72 | $47.62 | $47.71 | $47.35 | 72,518 |
| 2022-04-01 | $47.65 | $47.69 | $47.62 | $47.64 | $47.29 | 21,645 |
| 2022-03-31 | $47.81 | $47.85 | $47.78 | $47.80 | $47.37 | 37,419 |
| 2022-03-30 | $47.76 | $47.79 | $47.73 | $47.79 | $47.36 | 21,793 |
| 2022-03-29 | $47.69 | $47.75 | $47.66 | $47.75 | $47.32 | 31,704 |
| 2022-03-28 | $47.67 | $47.67 | $47.60 | $47.66 | $47.23 | 12,477 |
| 2022-03-25 | $47.75 | $47.76 | $47.67 | $47.70 | $47.27 | 15,807 |
| 2022-03-24 | $47.75 | $47.83 | $47.75 | $47.81 | $47.38 | 12,223 |
| 2022-03-23 | $47.85 | $47.87 | $47.80 | $47.83 | $47.40 | 44,319 |
| 2022-03-22 | $47.76 | $47.83 | $47.74 | $47.83 | $47.40 | 43,230 |
| 2022-03-21 | $47.93 | $47.93 | $47.79 | $47.81 | $47.38 | 12,663 |
| 2022-03-18 | $47.95 | $47.99 | $47.91 | $47.98 | $47.55 | 9,857 |
| 2022-03-17 | $47.83 | $47.97 | $47.83 | $47.96 | $47.53 | 18,942 |
| 2022-03-16 | $47.92 | $47.92 | $47.81 | $47.90 | $47.47 | 34,141 |
| 2022-03-15 | $47.92 | $47.92 | $47.85 | $47.90 | $47.47 | 13,932 |
| 2022-03-14 | $47.95 | $47.95 | $47.85 | $47.88 | $47.45 | 39,426 |
| 2022-03-11 | $48.06 | $48.06 | $47.99 | $48.00 | $47.57 | 11,949 |
| 2022-03-10 | $48.09 | $48.12 | $48.08 | $48.09 | $47.66 | 25,478 |
| 2022-03-09 | $48.18 | $48.21 | $48.16 | $48.19 | $47.76 | 17,924 |
| 2022-03-08 | $48.23 | $48.25 | $48.17 | $48.19 | $47.76 | 22,524 |
| 2022-03-07 | $48.32 | $48.34 | $48.26 | $48.28 | $47.85 | 84,799 |
| 2022-03-04 | $48.46 | $48.46 | $48.44 | $48.44 | $48.01 | 20,224 |
| 2022-03-03 | $48.49 | $48.50 | $48.46 | $48.50 | $48.07 | 6,949 |
| 2022-03-02 | $48.53 | $48.58 | $48.50 | $48.51 | $48.08 | 31,855 |
| 2022-03-01 | $48.63 | $48.65 | $48.60 | $48.64 | $48.21 | 36,563 |
| 2022-02-28 | $48.56 | $48.61 | $48.56 | $48.61 | $48.11 | 20,634 |
| 2022-02-25 | $48.58 | $48.58 | $48.54 | $48.56 | $48.06 | 6,836 |
| 2022-02-24 | $48.46 | $48.56 | $48.46 | $48.54 | $48.04 | 195,765 |
| 2022-02-23 | $48.59 | $48.59 | $48.46 | $48.51 | $48.01 | 137,378 |
| 2022-02-22 | $48.63 | $48.63 | $48.55 | $48.58 | $48.08 | 35,657 |
| 2022-02-18 | $48.64 | $48.67 | $48.63 | $48.65 | $48.14 | 30,353 |
| 2022-02-17 | $48.64 | $48.69 | $48.64 | $48.66 | $48.15 | 53,151 |
| 2022-02-16 | $48.65 | $48.67 | $48.64 | $48.67 | $48.17 | 17,629 |
| 2022-02-15 | $48.59 | $48.66 | $48.59 | $48.64 | $48.14 | 40,591 |
| 2022-02-14 | $48.61 | $48.61 | $48.58 | $48.59 | $48.09 | 13,976 |
| 2022-02-11 | $48.73 | $48.73 | $48.64 | $48.69 | $48.18 | 8,508 |
| 2022-02-10 | $48.83 | $48.83 | $48.69 | $48.69 | $48.19 | 31,483 |
| 2022-02-09 | $48.89 | $48.96 | $48.88 | $48.91 | $48.41 | 45,287 |
| 2022-02-08 | $48.94 | $48.97 | $48.94 | $48.97 | $48.47 | 26,231 |
| 2022-02-07 | $48.97 | $49.01 | $48.92 | $48.93 | $48.43 | 35,976 |
| 2022-02-04 | $49.02 | $49.04 | $48.97 | $48.99 | $48.49 | 38,904 |
| 2022-02-03 | $49.10 | $49.18 | $49.07 | $49.13 | $48.62 | 78,774 |
| 2022-02-02 | $49.18 | $49.34 | $49.14 | $49.18 | $48.67 | 116,479 |
| 2022-02-01 | $49.11 | $49.14 | $49.10 | $49.13 | $48.62 | 348,825 |
| 2022-01-31 | $49.11 | $49.16 | $49.11 | $49.15 | $48.59 | 28,108 |
| 2022-01-28 | $49.14 | $49.16 | $49.13 | $49.16 | $48.60 | 14,239 |
| 2022-01-27 | $49.23 | $49.23 | $49.17 | $49.18 | $48.62 | 49,557 |
| 2022-01-26 | $49.39 | $49.39 | $49.24 | $49.25 | $48.69 | 100,236 |
| 2022-01-25 | $49.37 | $49.37 | $49.30 | $49.32 | $48.76 | 11,888 |
| 2022-01-24 | $49.35 | $49.39 | $49.31 | $49.36 | $48.79 | 38,034 |
| 2022-01-21 | $49.37 | $49.38 | $49.35 | $49.36 | $48.80 | 29,547 |
| 2022-01-20 | $49.38 | $49.39 | $49.34 | $49.35 | $48.79 | 16,700 |
| 2022-01-19 | $49.39 | $49.39 | $49.35 | $49.36 | $48.79 | 118,835 |
| 2022-01-18 | $49.36 | $49.36 | $49.34 | $49.36 | $48.79 | 59,371 |
| 2022-01-14 | $49.48 | $49.50 | $49.43 | $49.45 | $48.88 | 66,368 |
| 2022-01-13 | $49.53 | $49.55 | $49.50 | $49.52 | $48.96 | 111,624 |
| 2022-01-12 | $49.52 | $49.52 | $49.50 | $49.52 | $48.96 | 19,877 |
| 2022-01-11 | $49.42 | $49.50 | $49.41 | $49.48 | $48.91 | 23,238 |
| 2022-01-10 | $49.50 | $49.50 | $49.46 | $49.48 | $48.92 | 32,446 |
| 2022-01-07 | $49.59 | $49.71 | $49.51 | $49.53 | $48.97 | 132,151 |
| 2022-01-06 | $49.60 | $49.73 | $49.57 | $49.59 | $49.03 | 247,310 |
| 2022-01-05 | $49.68 | $49.68 | $49.63 | $49.63 | $49.06 | 40,163 |
| 2022-01-04 | $49.64 | $49.72 | $49.64 | $49.72 | $49.15 | 32,506 |
| 2022-01-03 | $49.66 | $49.69 | $49.64 | $49.67 | $49.11 | 29,445 |
| 2021-12-31 | $49.74 | $49.74 | $49.68 | $49.73 | $49.16 | 9,675 |
| 2021-12-30 | $49.72 | $49.72 | $49.67 | $49.72 | $49.15 | 21,539 |
| 2021-12-29 | $49.78 | $49.78 | $49.72 | $49.73 | $49.10 | 94,002 |
| 2021-12-28 | $49.79 | $49.79 | $49.73 | $49.78 | $49.15 | 35,026 |
| 2021-12-27 | $49.76 | $49.77 | $49.71 | $49.77 | $49.14 | 67,182 |
| 2021-12-23 | $49.76 | $49.78 | $49.72 | $49.77 | $49.14 | 50,219 |
| 2021-12-22 | $49.75 | $49.77 | $49.72 | $49.77 | $49.14 | 42,640 |
| 2021-12-21 | $49.70 | $49.76 | $49.70 | $49.75 | $49.12 | 28,884 |
| 2021-12-20 | $49.70 | $49.75 | $49.70 | $49.75 | $49.12 | 10,253 |
| 2021-12-17 | $49.77 | $49.77 | $49.72 | $49.75 | $49.12 | 22,267 |
| 2021-12-16 | $49.73 | $49.74 | $49.68 | $49.74 | $49.11 | 28,857 |
| 2021-12-15 | $49.69 | $49.73 | $49.65 | $49.71 | $49.08 | 63,250 |
| 2021-12-14 | $49.71 | $49.81 | $49.70 | $49.71 | $49.07 | 107,488 |
| 2021-12-13 | $49.70 | $49.72 | $49.68 | $49.72 | $49.08 | 27,813 |
| 2021-12-10 | $49.67 | $49.75 | $49.67 | $49.73 | $49.09 | 20,046 |
| 2021-12-09 | $49.73 | $49.79 | $49.68 | $49.71 | $49.07 | 34,060 |
| 2021-12-08 | $49.71 | $49.72 | $49.67 | $49.69 | $49.05 | 10,669 |
| 2021-12-07 | $49.71 | $49.73 | $49.70 | $49.71 | $49.07 | 3,766 |
| 2021-12-06 | $49.67 | $49.68 | $49.63 | $49.65 | $49.01 | 27,149 |
| 2021-12-03 | $49.65 | $49.73 | $49.65 | $49.73 | $49.09 | 7,025 |
| 2021-12-02 | $49.72 | $49.72 | $49.68 | $49.70 | $49.06 | 33,599 |
| 2021-12-01 | $49.66 | $49.69 | $49.66 | $49.68 | $49.04 | 6,129 |
| 2021-11-30 | $49.79 | $49.79 | $49.71 | $49.71 | $49.02 | 17,216 |
| 2021-11-29 | $49.75 | $49.81 | $49.71 | $49.77 | $49.08 | 25,872 |
| 2021-11-26 | $49.72 | $49.76 | $49.71 | $49.74 | $49.05 | 2,508 |
| 2021-11-24 | $49.76 | $49.76 | $49.70 | $49.74 | $49.05 | 13,980 |
| 2021-11-23 | $49.77 | $49.79 | $49.76 | $49.78 | $49.09 | 35,542 |
| 2021-11-22 | $49.83 | $49.83 | $49.79 | $49.79 | $49.10 | 9,656 |
| 2021-11-19 | $49.90 | $49.90 | $49.83 | $49.85 | $49.15 | 9,001 |
| 2021-11-18 | $49.87 | $49.89 | $49.86 | $49.89 | $49.19 | 24,260 |
| 2021-11-17 | $49.87 | $49.90 | $49.82 | $49.87 | $49.18 | 45,841 |
| 2021-11-16 | $49.86 | $49.88 | $49.84 | $49.86 | $49.16 | 23,852 |
| 2021-11-15 | $49.86 | $49.88 | $49.86 | $49.86 | $49.16 | 10,672 |
| 2021-11-12 | $49.93 | $49.93 | $49.88 | $49.90 | $49.20 | 13,100 |
| 2021-11-11 | $49.90 | $49.92 | $49.89 | $49.90 | $49.20 | 7,020 |
| 2021-11-10 | $49.97 | $49.97 | $49.91 | $49.93 | $49.23 | 13,166 |
| 2021-11-09 | $50.01 | $50.03 | $50.01 | $50.02 | $49.32 | 5,581 |
| 2021-11-08 | $49.99 | $50.01 | $49.97 | $50.00 | $49.30 | 19,136 |
| 2021-11-05 | $49.99 | $50.02 | $49.96 | $50.02 | $49.32 | 22,355 |
| 2021-11-04 | $49.96 | $49.98 | $49.96 | $49.98 | $49.28 | 14,298 |
| 2021-11-03 | $49.89 | $49.94 | $49.88 | $49.94 | $49.24 | 373,411 |
| 2021-11-02 | $49.89 | $49.93 | $49.89 | $49.93 | $49.23 | 9,956 |
| 2021-11-01 | $49.88 | $49.89 | $49.87 | $49.89 | $49.19 | 2,723 |
| 2021-10-29 | $49.95 | $50.00 | $49.94 | $49.98 | $49.23 | 35,322 |
| 2021-10-28 | $50.00 | $50.02 | $49.97 | $49.99 | $49.24 | 23,996 |
| 2021-10-27 | $49.97 | $49.99 | $49.97 | $49.98 | $49.23 | 11,822 |
| 2021-10-26 | $49.98 | $49.99 | $49.95 | $49.97 | $49.22 | 15,523 |
| 2021-10-25 | $49.97 | $49.97 | $49.95 | $49.95 | $49.20 | 20,830 |
| 2021-10-22 | $49.98 | $49.98 | $49.96 | $49.97 | $49.22 | 4,782 |
| 2021-10-21 | $50.02 | $50.02 | $50.01 | $50.01 | $49.26 | 5,141 |
| 2021-10-20 | $50.05 | $50.07 | $50.04 | $50.06 | $49.30 | 49,876 |
| 2021-10-19 | $50.03 | $50.03 | $50.00 | $50.03 | $49.28 | 10,532 |
| 2021-10-18 | $50.00 | $50.02 | $50.00 | $50.01 | $49.25 | 7,784 |
| 2021-10-15 | $50.05 | $50.05 | $50.03 | $50.04 | $49.28 | 9,860 |
| 2021-10-14 | $50.06 | $50.07 | $49.98 | $50.05 | $49.29 | 7,788 |
| 2021-10-13 | $50.04 | $50.06 | $50.04 | $50.05 | $49.29 | 5,705 |
| 2021-10-12 | $50.09 | $50.09 | $50.06 | $50.07 | $49.31 | 5,436 |
| 2021-10-11 | $50.05 | $50.06 | $50.03 | $50.03 | $49.27 | 3,194 |
| 2021-10-08 | $50.11 | $50.11 | $50.07 | $50.08 | $49.32 | 5,880 |
| 2021-10-07 | $50.12 | $50.13 | $50.11 | $50.12 | $49.36 | 18,913 |
| 2021-10-06 | $50.13 | $50.13 | $50.12 | $50.12 | $49.37 | 6,453 |
| 2021-10-05 | $50.15 | $50.15 | $50.14 | $50.14 | $49.38 | 6,880 |
| 2021-10-04 | $50.14 | $50.16 | $50.14 | $50.15 | $49.39 | 2,250 |
| 2021-10-01 | $50.17 | $50.20 | $50.17 | $50.18 | $49.42 | 12,045 |
| 2021-09-30 | $50.24 | $50.24 | $50.18 | $50.18 | $49.37 | 28,187 |
| 2021-09-29 | $50.21 | $50.22 | $50.20 | $50.21 | $49.39 | 11,347 |
| 2021-09-28 | $50.18 | $50.25 | $50.17 | $50.18 | $49.36 | 76,850 |
| 2021-09-27 | $50.20 | $50.20 | $50.18 | $50.19 | $49.38 | 7,905 |
| 2021-09-24 | $50.22 | $50.23 | $50.21 | $50.23 | $49.41 | 10,152 |
| 2021-09-23 | $50.25 | $50.26 | $50.23 | $50.24 | $49.42 | 12,866 |
| 2021-09-22 | $50.27 | $50.30 | $50.26 | $50.26 | $49.45 | 29,207 |
| 2021-09-21 | $50.25 | $50.26 | $50.23 | $50.23 | $49.42 | 15,920 |
| 2021-09-20 | $50.25 | $50.27 | $50.25 | $50.26 | $49.45 | 10,427 |
| 2021-09-17 | $50.27 | $50.29 | $50.27 | $50.28 | $49.47 | 3,052 |
| 2021-09-16 | $50.29 | $50.30 | $50.27 | $50.29 | $49.48 | 21,658 |
| 2021-09-15 | $50.30 | $50.33 | $50.30 | $50.32 | $49.51 | 23,653 |
| 2021-09-14 | $50.30 | $50.30 | $50.29 | $50.29 | $49.48 | 7,808 |
| 2021-09-13 | $50.27 | $50.31 | $50.27 | $50.28 | $49.47 | 15,888 |
| 2021-09-10 | $50.30 | $50.32 | $50.28 | $50.28 | $49.47 | 12,079 |
| 2021-09-09 | $50.30 | $50.30 | $50.28 | $50.30 | $49.48 | 7,264 |
| 2021-09-08 | $50.26 | $50.33 | $50.26 | $50.30 | $49.49 | 54,278 |
| 2021-09-07 | $50.24 | $50.24 | $50.22 | $50.24 | $49.43 | 3,268 |
| 2021-09-03 | $50.25 | $50.28 | $50.25 | $50.27 | $49.45 | 11,452 |
| 2021-09-02 | $50.27 | $50.31 | $50.27 | $50.30 | $49.49 | 25,136 |
| 2021-09-01 | $50.24 | $50.25 | $50.23 | $50.25 | $49.44 | 12,917 |
| 2021-08-31 | $50.30 | $50.34 | $50.30 | $50.32 | $49.46 | 18,103 |
| 2021-08-30 | $50.27 | $50.29 | $50.26 | $50.29 | $49.43 | 11,295 |
| 2021-08-27 | $50.22 | $50.28 | $50.22 | $50.28 | $49.42 | 11,020 |
| 2021-08-26 | $50.20 | $50.23 | $50.20 | $50.23 | $49.37 | 7,502 |
| 2021-08-25 | $50.22 | $50.24 | $50.22 | $50.22 | $49.36 | 12,934 |
| 2021-08-24 | $50.22 | $50.23 | $50.19 | $50.22 | $49.36 | 24,797 |
| 2021-08-23 | $50.19 | $50.23 | $50.18 | $50.20 | $49.34 | 16,147 |
| 2021-08-20 | $50.19 | $50.21 | $50.18 | $50.19 | $49.33 | 19,578 |
| 2021-08-19 | $50.22 | $50.23 | $50.18 | $50.21 | $49.34 | 37,563 |
| 2021-08-18 | $50.20 | $50.20 | $50.19 | $50.19 | $49.33 | 34,582 |
| 2021-08-17 | $50.21 | $50.31 | $50.21 | $50.21 | $49.35 | 74,728 |
| 2021-08-16 | $50.17 | $50.32 | $50.17 | $50.23 | $49.37 | 45,992 |
| 2021-08-13 | $50.19 | $50.20 | $50.16 | $50.16 | $49.30 | 37,083 |
| 2021-08-12 | $50.17 | $50.19 | $50.16 | $50.17 | $49.30 | 38,498 |
| 2021-08-11 | $50.17 | $50.18 | $50.16 | $50.18 | $49.32 | 35,271 |
| 2021-08-10 | $50.20 | $50.20 | $50.18 | $50.19 | $49.33 | 5,115 |
| 2021-08-09 | $50.21 | $50.21 | $50.20 | $50.20 | $49.34 | 10,296 |
| 2021-08-06 | $50.22 | $50.23 | $50.20 | $50.21 | $49.35 | 32,260 |
| 2021-08-05 | $50.21 | $50.23 | $50.21 | $50.23 | $49.36 | 20,210 |
| 2021-08-04 | $50.27 | $50.27 | $50.20 | $50.25 | $49.38 | 37,059 |
| 2021-08-03 | $50.27 | $50.31 | $50.25 | $50.30 | $49.44 | 23,012 |
| 2021-08-02 | $50.31 | $50.43 | $50.27 | $50.28 | $49.42 | 48,641 |
| 2021-07-30 | $50.31 | $50.32 | $50.30 | $50.31 | $49.39 | 8,951 |
| 2021-07-29 | $50.40 | $50.40 | $50.28 | $50.31 | $49.39 | 7,794 |
| 2021-07-28 | $50.29 | $50.30 | $50.26 | $50.30 | $49.38 | 42,407 |
| 2021-07-27 | $50.31 | $50.32 | $50.28 | $50.31 | $49.40 | 27,016 |
| 2021-07-26 | $50.30 | $50.35 | $50.29 | $50.31 | $49.39 | 18,458 |
| 2021-07-23 | $50.29 | $50.31 | $50.29 | $50.31 | $49.39 | 18,161 |
| 2021-07-22 | $50.28 | $50.30 | $50.27 | $50.29 | $49.38 | 2,420 |
| 2021-07-21 | $50.27 | $50.28 | $50.26 | $50.27 | $49.36 | 18,982 |
| 2021-07-20 | $50.25 | $50.27 | $50.24 | $50.26 | $49.35 | 55,271 |
| 2021-07-19 | $50.24 | $50.26 | $50.23 | $50.23 | $49.32 | 11,307 |
| 2021-07-16 | $50.24 | $50.26 | $50.22 | $50.24 | $49.32 | 25,828 |
| 2021-07-15 | $50.27 | $50.27 | $50.25 | $50.26 | $49.34 | 4,718 |
| 2021-07-14 | $50.24 | $50.25 | $50.24 | $50.25 | $49.33 | 15,672 |
| 2021-07-13 | $50.24 | $50.26 | $50.24 | $50.25 | $49.33 | 6,489 |
| 2021-07-12 | $50.25 | $50.34 | $50.24 | $50.25 | $49.34 | 15,819 |
| 2021-07-09 | $50.27 | $50.30 | $50.26 | $50.27 | $49.36 | 48,222 |
| 2021-07-08 | $50.26 | $50.32 | $50.26 | $50.27 | $49.36 | 26,891 |
| 2021-07-07 | $50.26 | $50.27 | $50.25 | $50.26 | $49.35 | 5,650 |
| 2021-07-06 | $50.25 | $50.27 | $50.24 | $50.26 | $49.35 | 7,047 |
| 2021-07-02 | $50.22 | $50.25 | $50.22 | $50.23 | $49.32 | 4,051 |
| 2021-07-01 | $50.22 | $50.26 | $50.22 | $50.22 | $49.31 | 3,095 |
| 2021-06-30 | $50.26 | $50.28 | $50.26 | $50.27 | $49.30 | 8,285 |
| 2021-06-29 | $50.27 | $50.27 | $50.25 | $50.25 | $49.28 | 6,409 |
| 2021-06-28 | $50.25 | $50.26 | $50.23 | $50.25 | $49.28 | 2,505 |
| 2021-06-25 | $50.24 | $50.25 | $50.24 | $50.25 | $49.28 | 2,989 |
| 2021-06-24 | $50.23 | $50.24 | $50.23 | $50.24 | $49.27 | 2,109 |
| 2021-06-23 | $50.22 | $50.28 | $50.21 | $50.22 | $49.25 | 27,051 |
| 2021-06-22 | $50.22 | $50.22 | $50.21 | $50.21 | $49.24 | 1,249 |
| 2021-06-21 | $50.19 | $50.23 | $50.18 | $50.19 | $49.22 | 69,893 |
| 2021-06-18 | $50.21 | $50.22 | $50.16 | $50.18 | $49.21 | 22,365 |
| 2021-06-17 | $50.24 | $50.33 | $50.22 | $50.23 | $49.26 | 5,425 |
| 2021-06-16 | $50.30 | $50.37 | $50.23 | $50.24 | $49.27 | 3,767 |
| 2021-06-15 | $50.26 | $50.29 | $50.26 | $50.28 | $49.31 | 7,007 |
| 2021-06-14 | $50.29 | $50.34 | $50.29 | $50.33 | $49.36 | 47,185 |
| 2021-06-11 | $50.29 | $50.30 | $50.28 | $50.29 | $49.32 | 13,416 |
| 2021-06-10 | $50.35 | $50.35 | $50.28 | $50.30 | $49.33 | 22,087 |
| 2021-06-09 | $50.37 | $50.37 | $50.33 | $50.33 | $49.36 | 7,543 |
| 2021-06-08 | $50.33 | $50.34 | $50.33 | $50.33 | $49.36 | 4,070 |
| 2021-06-07 | $50.34 | $50.34 | $50.34 | $50.34 | $49.37 | 2,821 |
| 2021-06-04 | $50.32 | $50.42 | $50.31 | $50.40 | $49.43 | 100,584 |
| 2021-06-03 | $50.30 | $50.30 | $50.29 | $50.29 | $49.32 | 16,963 |
| 2021-06-02 | $50.32 | $50.34 | $50.30 | $50.31 | $49.34 | 149,709 |
| 2021-06-01 | $50.30 | $50.32 | $50.30 | $50.32 | $49.34 | 3,777 |
| 2021-05-28 | $50.33 | $50.36 | $50.33 | $50.34 | $49.32 | 3,305 |
| 2021-05-27 | $50.35 | $50.35 | $50.34 | $50.34 | $49.32 | 578 |
| 2021-05-26 | $50.33 | $50.34 | $50.32 | $50.34 | $49.32 | 2,318 |
| 2021-05-25 | $50.31 | $50.33 | $50.31 | $50.32 | $49.29 | 1,301 |
| 2021-05-24 | $50.31 | $50.31 | $50.27 | $50.30 | $49.27 | 8,085 |
| 2021-05-21 | $50.28 | $50.28 | $50.27 | $50.27 | $49.25 | 1,102 |
| 2021-05-20 | $50.28 | $50.29 | $50.27 | $50.28 | $49.25 | 4,256 |
| 2021-05-19 | $50.28 | $50.29 | $50.26 | $50.26 | $49.24 | 641 |
| 2021-05-18 | $50.27 | $50.28 | $50.26 | $50.26 | $49.23 | 10,332 |
| 2021-05-17 | $50.27 | $50.28 | $50.27 | $50.27 | $49.24 | 519 |
| 2021-05-14 | $50.28 | $50.28 | $50.27 | $50.27 | $49.25 | 3,170 |
| 2021-05-13 | $50.27 | $50.29 | $50.27 | $50.28 | $49.25 | 5,907 |
| 2021-05-12 | $50.21 | $50.25 | $50.21 | $50.23 | $49.21 | 4,697 |
| 2021-05-11 | $50.28 | $50.30 | $50.26 | $50.26 | $49.24 | 6,060 |
| 2021-05-10 | $50.29 | $50.29 | $50.29 | $50.29 | $49.26 | 1,102 |
| 2021-05-07 | $50.31 | $50.51 | $50.27 | $50.29 | $49.26 | 34,036 |
| 2021-05-06 | $50.26 | $50.28 | $50.26 | $50.26 | $49.24 | 1,010 |
| 2021-05-05 | $50.29 | $50.47 | $50.23 | $50.23 | $49.21 | 16,144 |
| 2021-05-04 | $50.28 | $50.30 | $50.28 | $50.29 | $49.26 | 5,555 |
| 2021-05-03 | $50.27 | $50.30 | $50.24 | $50.27 | $49.25 | 62,370 |
| 2021-04-30 | $50.38 | $50.38 | $50.31 | $50.31 | $49.23 | 2,562 |
| 2021-04-29 | $50.34 | $50.34 | $50.30 | $50.31 | $49.23 | 3,606 |
| 2021-04-28 | $50.26 | $50.62 | $50.22 | $50.38 | $49.30 | 54,390 |
| 2021-04-27 | $50.24 | $50.25 | $50.23 | $50.23 | $49.16 | 3,494 |
| 2021-04-26 | $50.25 | $50.43 | $50.22 | $50.24 | $49.17 | 18,264 |
| 2021-04-23 | $50.25 | $50.29 | $50.24 | $50.26 | $49.18 | 9,416 |
| 2021-04-22 | $50.21 | $50.46 | $50.21 | $50.24 | $49.16 | 8,141 |
| 2021-04-21 | $50.22 | $50.34 | $50.22 | $50.26 | $49.18 | 6,926 |
| 2021-04-20 | $50.21 | $50.23 | $50.21 | $50.22 | $49.15 | 474 |
| 2021-04-19 | $50.24 | $50.24 | $50.23 | $50.24 | $49.16 | 4,152 |
| 2021-04-16 | $50.23 | $50.26 | $50.23 | $50.25 | $49.18 | 12,759 |
| 2021-04-15 | $50.20 | $50.53 | $50.20 | $50.23 | $49.16 | 19,566 |
| 2021-04-14 | $50.19 | $50.19 | $50.18 | $50.19 | $49.11 | 4,175 |
| 2021-04-13 | $50.17 | $50.18 | $50.17 | $50.17 | $49.10 | 1,912 |
| 2021-04-12 | $50.17 | $50.18 | $50.17 | $50.17 | $49.10 | 438 |
| 2021-04-09 | $50.18 | $50.20 | $50.18 | $50.20 | $49.12 | 1,597 |
| 2021-04-08 | $50.20 | $50.20 | $50.20 | $50.20 | $49.13 | 1,027 |
| 2021-04-07 | $50.17 | $50.19 | $50.15 | $50.17 | $49.10 | 10,653 |
| 2021-04-06 | $50.13 | $50.16 | $50.13 | $50.15 | $49.08 | 2,446 |
| 2021-04-05 | $50.10 | $50.14 | $50.10 | $50.11 | $49.04 | 4,518 |
| 2021-04-01 | $50.10 | $50.10 | $50.09 | $50.09 | $49.02 | 1,010 |
| 2021-03-31 | $50.11 | $50.12 | $50.10 | $50.10 | $49.00 | 5,334 |
| 2021-03-30 | $50.06 | $50.08 | $50.06 | $50.07 | $48.97 | 1,835 |
| 2021-03-29 | $50.07 | $50.07 | $50.07 | $50.07 | $48.97 | 2,525 |
| 2021-03-26 | $50.10 | $50.11 | $50.10 | $50.10 | $49.00 | 3,702 |
| 2021-03-25 | $50.09 | $50.10 | $50.09 | $50.09 | $48.99 | 1,230 |
| 2021-03-24 | $50.09 | $50.09 | $50.06 | $50.06 | $48.96 | 3,777 |
| 2021-03-23 | $50.05 | $50.06 | $50.04 | $50.04 | $48.94 | 980 |
| 2021-03-22 | $50.04 | $50.05 | $49.69 | $49.69 | $48.60 | 14,840 |
| 2021-03-19 | $49.98 | $50.04 | $49.98 | $50.02 | $48.92 | 154,813 |
| 2021-03-18 | $50.02 | $50.02 | $50.00 | $50.00 | $48.90 | 2,574 |
| 2021-03-17 | $50.02 | $50.11 | $50.02 | $50.09 | $48.99 | 6,773 |
| 2021-03-16 | $50.05 | $50.06 | $50.02 | $50.03 | $48.93 | 14,152 |
| 2021-03-15 | $50.04 | $50.04 | $50.03 | $50.03 | $48.93 | 1,702 |
| 2021-03-12 | $50.06 | $50.07 | $50.05 | $50.07 | $48.96 | 3,726 |
| 2021-03-11 | $50.07 | $50.07 | $50.07 | $50.07 | $48.97 | 2,155 |
| 2021-03-10 | $50.02 | $50.02 | $50.00 | $50.01 | $48.91 | 34,754 |
| 2021-03-09 | $50.04 | $50.35 | $50.00 | $50.00 | $48.90 | 14,148 |
| 2021-03-08 | $50.03 | $50.03 | $50.00 | $50.00 | $48.90 | 1,682 |
| 2021-03-05 | $50.04 | $50.12 | $50.04 | $50.10 | $49.00 | 670 |
| 2021-03-04 | $50.17 | $50.20 | $50.12 | $50.12 | $49.02 | 5,656 |
| 2021-03-03 | $50.14 | $50.14 | $50.14 | $50.14 | $49.03 | 138 |
| 2021-03-02 | $50.20 | $50.21 | $50.19 | $50.19 | $49.08 | 2,313 |
JPMorgan Short Duration Core Plus ETF (JSCP) News Headlines
Recent JPMorgan Short Duration Core Plus ETF (JSCP) News
Similar Companies to JPMorgan Short Duration Core Plus ETF (JSCP) 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 | -- | -- | -- |