JUMBOSPORTS INC (JSI)
Data as of Aug. 22, 2025
$52.68 ($0.05) 0.10%
JUMBOSPORTS INC - Daily Information
Click for more stock information on JUMBOSPORTS INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $52.59 |
| Previous Close | $52.68 |
| High | $52.74 |
| Low | $52.59 |
| Adjusted Open | $52.59 |
| Previous Adjusted Close | $52.68 |
| Adjusted High | $52.74 |
| Adjusted Low | $52.59 |
Invest in JUMBOSPORTS INC (JSI)
Historical Stock Data for JUMBOSPORTS INC (JSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $52.59 | $52.74 | $52.59 | $52.68 | $52.68 | 94,945 |
| 2025-08-21 | $52.62 | $52.66 | $52.57 | $52.63 | $52.63 | 113,018 |
| 2025-08-20 | $52.65 | $52.68 | $52.61 | $52.67 | $52.67 | 152,754 |
| 2025-08-19 | $52.64 | $52.69 | $52.56 | $52.63 | $52.63 | 454,597 |
| 2025-08-18 | $52.57 | $52.63 | $52.31 | $52.58 | $52.58 | 121,670 |
| 2025-08-15 | $52.72 | $52.72 | $52.60 | $52.66 | $52.66 | 138,259 |
| 2025-08-14 | $52.66 | $52.68 | $52.57 | $52.57 | $52.57 | 203,773 |
| 2025-08-13 | $52.65 | $52.66 | $52.62 | $52.64 | $52.64 | 89,076 |
| 2025-08-12 | $52.59 | $52.59 | $52.51 | $52.56 | $52.56 | 77,687 |
| 2025-08-11 | $52.55 | $52.55 | $52.45 | $52.45 | $52.45 | 61,264 |
| 2025-08-08 | $52.56 | $52.56 | $52.50 | $52.51 | $52.51 | 64,195 |
| 2025-08-07 | $52.61 | $52.61 | $52.42 | $52.59 | $52.59 | 137,086 |
| 2025-08-06 | $52.59 | $52.60 | $52.50 | $52.54 | $52.54 | 137,838 |
| 2025-08-05 | $52.65 | $52.65 | $52.48 | $52.48 | $52.48 | 129,471 |
| 2025-08-04 | $52.49 | $52.56 | $52.39 | $52.52 | $52.52 | 188,167 |
| 2025-08-01 | $52.40 | $52.50 | $52.39 | $52.49 | $52.49 | 93,511 |
| 2025-07-31 | $52.41 | $52.46 | $52.41 | $52.42 | $52.19 | 79,014 |
| 2025-07-30 | $52.63 | $52.63 | $52.42 | $52.45 | $52.22 | 202,173 |
| 2025-07-29 | $52.43 | $52.55 | $52.40 | $52.49 | $52.26 | 1,092,370 |
| 2025-07-28 | $52.32 | $52.46 | $52.30 | $52.30 | $52.08 | 131,811 |
| 2025-07-25 | $52.45 | $52.45 | $52.39 | $52.41 | $52.41 | 134,287 |
| 2025-07-24 | $52.36 | $52.41 | $52.35 | $52.37 | $52.37 | 339,531 |
| 2025-07-23 | $52.44 | $52.44 | $52.36 | $52.42 | $52.42 | 67,572 |
| 2025-07-22 | $52.47 | $52.47 | $52.39 | $52.44 | $52.44 | 80,047 |
| 2025-07-21 | $52.47 | $52.47 | $52.40 | $52.42 | $52.42 | 256,977 |
| 2025-07-18 | $52.36 | $52.37 | $52.33 | $52.34 | $52.34 | 84,444 |
| 2025-07-17 | $52.28 | $52.34 | $52.26 | $52.29 | $52.29 | 363,228 |
| 2025-07-16 | $52.27 | $52.27 | $52.20 | $52.27 | $52.27 | 70,074 |
| 2025-07-15 | $52.34 | $52.34 | $52.22 | $52.23 | $52.23 | 105,259 |
| 2025-07-14 | $52.26 | $52.33 | $52.26 | $52.27 | $52.27 | 92,992 |
| 2025-07-11 | $52.23 | $52.31 | $52.23 | $52.28 | $52.28 | 335,137 |
| 2025-07-10 | $52.29 | $52.35 | $52.28 | $52.33 | $52.33 | 116,749 |
| 2025-07-09 | $52.27 | $52.34 | $52.25 | $52.32 | $52.32 | 237,166 |
| 2025-07-08 | $52.22 | $52.26 | $52.18 | $52.24 | $52.24 | 117,088 |
| 2025-07-07 | $52.32 | $52.32 | $52.23 | $52.24 | $52.24 | 85,644 |
| 2025-07-03 | $52.27 | $52.32 | $52.25 | $52.30 | $52.30 | 44,150 |
| 2025-07-02 | $52.32 | $52.33 | $52.29 | $52.32 | $52.32 | 73,334 |
| 2025-07-01 | $52.36 | $52.40 | $52.30 | $52.36 | $52.36 | 154,244 |
| 2025-06-30 | $52.56 | $52.62 | $52.54 | $52.62 | $52.38 | 130,327 |
| 2025-06-27 | $52.55 | $52.58 | $52.50 | $52.54 | $52.30 | 120,096 |
| 2025-06-26 | $52.44 | $52.56 | $52.42 | $52.56 | $52.32 | 222,500 |
| 2025-06-25 | $52.44 | $52.50 | $52.42 | $52.50 | $52.26 | 170,679 |
| 2025-06-24 | $52.38 | $52.52 | $52.33 | $52.49 | $52.25 | 349,705 |
| 2025-06-23 | $52.27 | $52.36 | $52.23 | $52.35 | $52.11 | 112,297 |
| 2025-06-20 | $52.24 | $52.26 | $52.19 | $52.24 | $52.00 | 45,458 |
| 2025-06-18 | $52.23 | $52.27 | $52.17 | $52.21 | $51.97 | 124,380 |
| 2025-06-17 | $52.17 | $52.17 | $52.10 | $52.14 | $51.90 | 45,690 |
| 2025-06-16 | $52.13 | $52.18 | $52.12 | $52.12 | $51.89 | 79,310 |
| 2025-06-13 | $52.14 | $52.17 | $52.10 | $52.13 | $51.90 | 40,289 |
| 2025-06-12 | $52.14 | $52.18 | $52.12 | $52.16 | $51.93 | 51,721 |
| 2025-06-11 | $52.07 | $52.14 | $52.04 | $52.04 | $51.81 | 118,147 |
| 2025-06-10 | $51.97 | $52.18 | $51.94 | $52.01 | $51.78 | 64,382 |
| 2025-06-09 | $51.94 | $52.00 | $51.93 | $51.97 | $51.74 | 70,755 |
| 2025-06-06 | $52.00 | $52.00 | $51.91 | $51.93 | $51.70 | 126,625 |
| 2025-06-05 | $52.09 | $52.09 | $52.01 | $52.03 | $51.80 | 70,077 |
| 2025-06-04 | $51.99 | $52.07 | $51.97 | $52.01 | $51.78 | 60,854 |
| 2025-06-03 | $51.95 | $51.98 | $51.91 | $51.93 | $51.70 | 290,460 |
| 2025-06-02 | $52.00 | $52.00 | $51.93 | $51.96 | $51.73 | 147,732 |
| 2025-05-30 | $52.14 | $52.27 | $52.14 | $52.24 | $51.75 | 123,029 |
| 2025-05-29 | $52.10 | $52.17 | $52.10 | $52.12 | $51.64 | 147,814 |
| 2025-05-28 | $52.06 | $52.10 | $51.96 | $52.10 | $51.62 | 98,751 |
| 2025-05-27 | $52.14 | $52.17 | $52.02 | $52.08 | $51.60 | 165,742 |
| 2025-05-23 | $52.00 | $52.05 | $51.96 | $51.97 | $51.49 | 108,836 |
| 2025-05-22 | $51.90 | $52.05 | $51.86 | $51.94 | $51.46 | 71,281 |
| 2025-05-21 | $51.89 | $52.03 | $51.86 | $51.86 | $51.38 | 109,302 |
| 2025-05-20 | $52.01 | $52.05 | $51.93 | $51.95 | $51.47 | 64,093 |
| 2025-05-19 | $51.94 | $52.04 | $51.91 | $52.04 | $51.56 | 91,196 |
| 2025-05-16 | $52.02 | $52.06 | $51.98 | $51.98 | $51.50 | 80,948 |
| 2025-05-15 | $51.91 | $52.03 | $51.75 | $51.99 | $51.99 | 730,350 |
| 2025-05-14 | $51.90 | $51.93 | $51.78 | $51.82 | $51.82 | 177,282 |
| 2025-05-13 | $51.92 | $51.99 | $51.85 | $51.90 | $51.90 | 90,311 |
| 2025-05-12 | $51.80 | $51.98 | $51.75 | $51.87 | $51.87 | 82,977 |
| 2025-05-09 | $51.88 | $51.97 | $51.86 | $51.92 | $51.92 | 47,494 |
| 2025-05-08 | $52.04 | $52.04 | $51.80 | $51.97 | $51.97 | 112,778 |
| 2025-05-07 | $52.03 | $52.19 | $51.91 | $52.09 | $52.09 | 98,833 |
| 2025-05-06 | $51.92 | $51.99 | $51.85 | $51.95 | $51.95 | 73,904 |
| 2025-05-05 | $51.83 | $51.85 | $51.75 | $51.82 | $51.82 | 49,440 |
| 2025-05-02 | $51.95 | $51.95 | $51.80 | $51.82 | $51.82 | 54,909 |
| 2025-05-01 | $52.10 | $52.16 | $51.92 | $51.93 | $51.93 | 180,884 |
| 2025-04-30 | $52.24 | $52.28 | $52.20 | $52.28 | $52.03 | 419,937 |
| 2025-04-29 | $52.08 | $52.26 | $52.08 | $52.18 | $51.93 | 182,224 |
| 2025-04-28 | $51.84 | $52.19 | $51.84 | $52.10 | $51.85 | 177,211 |
| 2025-04-25 | $51.96 | $52.11 | $51.86 | $52.00 | $51.75 | 90,867 |
| 2025-04-24 | $51.76 | $52.02 | $51.68 | $51.82 | $51.57 | 111,091 |
| 2025-04-23 | $51.80 | $51.86 | $51.55 | $51.62 | $51.37 | 71,310 |
| 2025-04-22 | $51.68 | $51.70 | $51.57 | $51.60 | $51.35 | 38,872 |
| 2025-04-21 | $51.63 | $51.73 | $51.51 | $51.60 | $51.35 | 101,915 |
| 2025-04-17 | $51.69 | $51.76 | $51.59 | $51.61 | $51.36 | 33,125 |
| 2025-04-16 | $51.53 | $51.62 | $51.48 | $51.48 | $51.23 | 53,679 |
| 2025-04-15 | $51.57 | $51.75 | $51.57 | $51.68 | $51.43 | 45,829 |
| 2025-04-14 | $51.21 | $51.41 | $51.18 | $51.38 | $51.13 | 125,816 |
| 2025-04-11 | $51.20 | $51.33 | $51.05 | $51.10 | $50.85 | 259,547 |
| 2025-04-10 | $51.58 | $51.70 | $51.05 | $51.23 | $50.98 | 156,435 |
| 2025-04-09 | $51.73 | $52.13 | $51.58 | $51.72 | $51.47 | 127,516 |
| 2025-04-08 | $52.55 | $52.55 | $51.81 | $51.89 | $51.64 | 84,527 |
| 2025-04-07 | $52.00 | $52.51 | $51.95 | $52.00 | $51.75 | 211,437 |
| 2025-04-04 | $52.58 | $52.58 | $51.92 | $51.92 | $51.67 | 516,113 |
| 2025-04-03 | $52.35 | $52.40 | $52.28 | $52.31 | $52.06 | 81,644 |
| 2025-04-02 | $52.22 | $52.26 | $52.14 | $52.17 | $51.92 | 92,840 |
| 2025-04-01 | $52.11 | $52.39 | $52.11 | $52.19 | $51.94 | 120,436 |
| 2025-03-31 | $52.39 | $52.39 | $52.10 | $52.35 | $51.87 | 1,097,900 |
| 2025-03-28 | $52.28 | $52.35 | $52.12 | $52.31 | $51.83 | 164,715 |
| 2025-03-27 | $52.16 | $52.19 | $52.09 | $52.17 | $51.69 | 48,520 |
| 2025-03-26 | $52.21 | $52.22 | $52.03 | $52.14 | $51.66 | 130,496 |
| 2025-03-25 | $52.15 | $52.30 | $52.15 | $52.22 | $51.74 | 56,181 |
| 2025-03-24 | $52.10 | $52.26 | $52.10 | $52.18 | $51.70 | 49,238 |
| 2025-03-21 | $52.48 | $52.48 | $52.18 | $52.18 | $51.70 | 73,266 |
| 2025-03-20 | $52.50 | $52.50 | $52.25 | $52.27 | $51.78 | 66,484 |
| 2025-03-19 | $52.06 | $52.26 | $52.06 | $52.20 | $51.72 | 164,683 |
| 2025-03-18 | $52.11 | $52.15 | $52.03 | $52.14 | $51.66 | 46,661 |
| 2025-03-17 | $52.16 | $52.26 | $52.11 | $52.13 | $51.65 | 132,743 |
| 2025-03-14 | $52.18 | $52.18 | $52.08 | $52.14 | $51.66 | 630,663 |
| 2025-03-13 | $52.18 | $52.25 | $52.12 | $52.21 | $51.72 | 79,052 |
| 2025-03-12 | $52.21 | $52.24 | $52.15 | $52.18 | $51.70 | 267,959 |
| 2025-03-11 | $52.21 | $52.33 | $52.15 | $52.22 | $51.74 | 125,313 |
| 2025-03-10 | $52.24 | $52.36 | $52.24 | $52.33 | $51.85 | 163,599 |
| 2025-03-07 | $52.41 | $52.41 | $52.15 | $52.17 | $51.69 | 239,749 |
| 2025-03-06 | $52.18 | $52.25 | $52.16 | $52.23 | $51.75 | 335,202 |
| 2025-03-05 | $52.28 | $52.35 | $52.20 | $52.20 | $51.72 | 244,809 |
| 2025-03-04 | $52.38 | $52.42 | $52.28 | $52.29 | $51.81 | 289,853 |
| 2025-03-03 | $52.30 | $52.39 | $52.28 | $52.35 | $52.35 | 236,355 |
| 2025-02-28 | $52.45 | $52.53 | $52.44 | $52.53 | $52.31 | 63,861 |
| 2025-02-27 | $52.43 | $52.43 | $52.38 | $52.39 | $52.18 | 221,556 |
| 2025-02-26 | $52.36 | $52.48 | $52.29 | $52.48 | $52.27 | 57,212 |
| 2025-02-25 | $52.38 | $52.41 | $52.36 | $52.40 | $52.19 | 74,973 |
| 2025-02-24 | $52.21 | $52.29 | $52.13 | $52.27 | $52.06 | 99,959 |
| 2025-02-21 | $52.10 | $52.22 | $52.10 | $52.21 | $52.00 | 370,379 |
| 2025-02-20 | $52.07 | $52.10 | $52.06 | $52.08 | $51.87 | 54,135 |
| 2025-02-19 | $52.02 | $52.06 | $52.00 | $52.06 | $51.85 | 186,676 |
| 2025-02-18 | $52.01 | $52.06 | $51.98 | $51.99 | $51.78 | 95,420 |
| 2025-02-14 | $52.03 | $52.16 | $52.00 | $52.06 | $51.85 | 55,326 |
| 2025-02-13 | $51.87 | $52.12 | $51.84 | $51.97 | $51.76 | 62,561 |
| 2025-02-12 | $51.85 | $52.02 | $51.77 | $51.87 | $51.66 | 708,567 |
| 2025-02-11 | $51.97 | $51.98 | $51.86 | $51.95 | $51.74 | 56,785 |
| 2025-02-10 | $51.97 | $52.07 | $51.92 | $51.99 | $51.78 | 175,838 |
| 2025-02-07 | $51.97 | $51.97 | $51.86 | $51.92 | $51.71 | 63,407 |
| 2025-02-06 | $51.97 | $52.04 | $51.95 | $51.98 | $51.77 | 84,493 |
| 2025-02-05 | $52.01 | $52.09 | $51.96 | $52.08 | $51.87 | 181,507 |
| 2025-02-04 | $51.82 | $51.99 | $51.81 | $51.97 | $51.76 | 71,179 |
| 2025-02-03 | $51.96 | $51.98 | $51.84 | $51.87 | $51.66 | 82,516 |
| 2025-01-31 | $52.24 | $52.28 | $52.20 | $52.23 | $51.72 | 331,013 |
| 2025-01-30 | $52.25 | $52.28 | $52.21 | $52.25 | $51.73 | 525,080 |
| 2025-01-29 | $52.21 | $52.26 | $52.13 | $52.22 | $51.70 | 354,718 |
| 2025-01-28 | $52.21 | $52.24 | $52.11 | $52.23 | $51.72 | 122,615 |
| 2025-01-27 | $52.11 | $52.22 | $52.10 | $52.18 | $51.67 | 103,750 |
| 2025-01-24 | $52.05 | $52.09 | $52.05 | $52.05 | $51.54 | 146,827 |
| 2025-01-23 | $52.00 | $52.05 | $51.92 | $51.97 | $51.46 | 39,198 |
| 2025-01-22 | $52.05 | $52.06 | $51.93 | $51.98 | $51.47 | 106,647 |
| 2025-01-21 | $52.17 | $52.17 | $51.94 | $51.98 | $51.47 | 44,986 |
| 2025-01-17 | $51.97 | $52.00 | $51.93 | $51.95 | $51.44 | 58,987 |
| 2025-01-16 | $51.89 | $52.02 | $51.86 | $51.97 | $51.45 | 190,480 |
| 2025-01-15 | $51.89 | $51.90 | $51.76 | $51.85 | $51.34 | 269,686 |
| 2025-01-14 | $51.70 | $51.70 | $51.64 | $51.68 | $51.17 | 99,316 |
| 2025-01-13 | $51.75 | $51.75 | $51.63 | $51.67 | $51.16 | 30,495 |
| 2025-01-10 | $51.75 | $51.75 | $51.61 | $51.63 | $51.12 | 88,055 |
| 2025-01-08 | $51.74 | $51.85 | $51.74 | $51.82 | $51.31 | 62,689 |
| 2025-01-07 | $51.87 | $51.87 | $51.76 | $51.77 | $51.26 | 44,340 |
| 2025-01-06 | $51.84 | $51.89 | $51.79 | $51.84 | $51.33 | 28,741 |
| 2025-01-03 | $51.88 | $51.89 | $51.79 | $51.86 | $51.35 | 34,582 |
| 2025-01-02 | $51.86 | $51.90 | $51.77 | $51.89 | $51.38 | 50,033 |
| 2024-12-31 | $51.88 | $51.90 | $51.79 | $51.81 | $51.30 | 206,706 |
| 2024-12-30 | $51.80 | $51.89 | $51.80 | $51.85 | $51.34 | 52,276 |
| 2024-12-27 | $51.75 | $51.76 | $51.68 | $51.72 | $51.22 | 54,002 |
| 2024-12-26 | $51.62 | $51.72 | $51.60 | $51.70 | $51.19 | 48,937 |
| 2024-12-24 | $51.60 | $51.65 | $51.59 | $51.64 | $51.13 | 24,207 |
| 2024-12-23 | $51.71 | $51.71 | $51.60 | $51.64 | $51.13 | 21,485 |
| 2024-12-20 | $52.06 | $52.08 | $52.00 | $52.02 | $51.19 | 52,897 |
| 2024-12-19 | $51.93 | $51.98 | $51.91 | $51.96 | $51.13 | 69,082 |
| 2024-12-18 | $52.14 | $52.16 | $51.92 | $51.95 | $51.12 | 89,585 |
| 2024-12-17 | $52.10 | $52.14 | $52.09 | $52.11 | $51.28 | 65,463 |
| 2024-12-16 | $52.08 | $52.12 | $52.08 | $52.08 | $51.25 | 24,390 |
| 2024-12-13 | $52.19 | $52.19 | $52.04 | $52.11 | $52.11 | 73,921 |
| 2024-12-12 | $52.10 | $52.23 | $52.10 | $52.12 | $52.12 | 192,680 |
| 2024-12-11 | $52.26 | $52.46 | $52.11 | $52.11 | $52.11 | 44,554 |
| 2024-12-10 | $52.18 | $52.23 | $52.14 | $52.21 | $52.21 | 51,139 |
| 2024-12-09 | $52.23 | $52.29 | $52.16 | $52.16 | $52.16 | 22,951 |
| 2024-12-06 | $52.29 | $52.29 | $52.20 | $52.21 | $52.21 | 51,219 |
| 2024-12-05 | $52.13 | $52.17 | $52.07 | $52.13 | $52.13 | 41,362 |
| 2024-12-04 | $52.01 | $52.15 | $52.01 | $52.08 | $52.08 | 124,059 |
| 2024-12-03 | $52.10 | $52.13 | $52.00 | $52.07 | $52.07 | 26,140 |
| 2024-12-02 | $52.15 | $52.15 | $51.97 | $51.97 | $51.97 | 76,366 |
| 2024-11-29 | $52.28 | $52.31 | $52.27 | $52.28 | $51.99 | 14,428 |
| 2024-11-27 | $52.26 | $52.26 | $52.20 | $52.20 | $51.92 | 122,923 |
| 2024-11-26 | $51.87 | $52.04 | $51.79 | $51.89 | $51.61 | 80,296 |
| 2024-11-25 | $52.06 | $52.17 | $52.06 | $52.12 | $51.84 | 145,838 |
| 2024-11-22 | $51.98 | $51.98 | $51.88 | $51.91 | $51.63 | 189,591 |
| 2024-11-21 | $51.92 | $51.98 | $51.88 | $51.90 | $51.62 | 64,568 |
| 2024-11-20 | $51.86 | $51.96 | $51.86 | $51.91 | $51.91 | 557,527 |
| 2024-11-19 | $51.92 | $52.00 | $51.92 | $51.95 | $51.95 | 46,384 |
| 2024-11-18 | $51.86 | $51.90 | $51.81 | $51.88 | $51.88 | 61,887 |
| 2024-11-15 | $51.68 | $51.98 | $51.67 | $51.85 | $51.85 | 50,846 |
| 2024-11-14 | $51.88 | $51.93 | $51.81 | $51.81 | $51.81 | 317,944 |
| 2024-11-13 | $51.90 | $51.90 | $51.82 | $51.85 | $51.85 | 28,595 |
| 2024-11-12 | $51.82 | $51.87 | $51.75 | $51.75 | $51.75 | 29,935 |
| 2024-11-11 | $51.84 | $51.97 | $51.80 | $51.92 | $51.92 | 16,464 |
| 2024-11-08 | $51.98 | $51.99 | $51.91 | $51.92 | $51.92 | 21,256 |
| 2024-11-07 | $51.86 | $52.05 | $51.81 | $51.99 | $51.99 | 436,815 |
| 2024-11-06 | $51.78 | $51.78 | $51.58 | $51.72 | $51.72 | 38,818 |
| 2024-11-05 | $51.76 | $51.87 | $51.69 | $51.81 | $51.81 | 12,253 |
| 2024-11-04 | $51.83 | $51.88 | $51.76 | $51.84 | $51.84 | 51,928 |
| 2024-11-01 | $51.82 | $51.88 | $51.69 | $51.69 | $51.69 | 59,543 |
| 2024-10-31 | $52.15 | $52.26 | $52.04 | $52.16 | $51.88 | 57,709 |
| 2024-10-30 | $52.23 | $52.23 | $52.12 | $52.12 | $51.84 | 34,501 |
| 2024-10-29 | $52.11 | $52.27 | $52.03 | $52.23 | $51.95 | 23,354 |
| 2024-10-28 | $52.16 | $52.25 | $52.10 | $52.16 | $51.88 | 60,057 |
| 2024-10-25 | $52.30 | $52.30 | $52.11 | $52.16 | $51.88 | 164,731 |
| 2024-10-24 | $52.16 | $52.34 | $52.16 | $52.22 | $51.94 | 68,808 |
| 2024-10-23 | $52.23 | $52.43 | $52.13 | $52.19 | $51.91 | 51,465 |
| 2024-10-22 | $52.24 | $52.43 | $52.18 | $52.27 | $51.99 | 32,270 |
| 2024-10-21 | $52.36 | $52.36 | $52.26 | $52.31 | $52.03 | 21,757 |
| 2024-10-18 | $52.36 | $52.46 | $52.36 | $52.46 | $52.18 | 24,874 |
| 2024-10-17 | $52.38 | $52.46 | $52.32 | $52.41 | $52.13 | 32,043 |
| 2024-10-16 | $52.40 | $52.48 | $52.40 | $52.44 | $52.16 | 18,442 |
| 2024-10-15 | $52.45 | $52.49 | $52.36 | $52.37 | $52.09 | 48,343 |
| 2024-10-14 | $52.44 | $52.44 | $52.30 | $52.38 | $52.10 | 18,087 |
| 2024-10-11 | $52.40 | $52.42 | $52.36 | $52.40 | $52.12 | 22,441 |
| 2024-10-10 | $52.36 | $52.43 | $52.31 | $52.38 | $52.10 | 20,438 |
| 2024-10-09 | $52.36 | $52.38 | $52.32 | $52.33 | $52.05 | 16,505 |
| 2024-10-08 | $52.45 | $52.45 | $52.30 | $52.38 | $52.10 | 52,434 |
| 2024-10-07 | $52.25 | $52.40 | $52.25 | $52.39 | $52.11 | 41,038 |
| 2024-10-04 | $52.42 | $52.47 | $52.32 | $52.42 | $52.42 | 26,106 |
| 2024-10-03 | $52.70 | $52.70 | $52.63 | $52.64 | $52.64 | 328,050 |
| 2024-10-02 | $52.65 | $52.75 | $52.65 | $52.68 | $52.68 | 24,978 |
| 2024-10-01 | $52.73 | $52.80 | $52.69 | $52.71 | $52.71 | 28,169 |
| 2024-09-30 | $53.00 | $53.01 | $52.94 | $52.98 | $52.69 | 21,329 |
| 2024-09-27 | $52.97 | $53.02 | $52.91 | $53.01 | $52.72 | 47,959 |
| 2024-09-26 | $52.96 | $52.99 | $52.86 | $52.92 | $52.64 | 22,855 |
| 2024-09-25 | $52.98 | $52.99 | $52.95 | $52.97 | $52.68 | 43,112 |
| 2024-09-24 | $52.95 | $53.06 | $52.86 | $53.03 | $52.75 | 179,174 |
| 2024-09-23 | $52.91 | $53.03 | $52.86 | $52.96 | $52.68 | 57,157 |
| 2024-09-20 | $52.90 | $52.98 | $52.87 | $52.94 | $52.66 | 17,211 |
| 2024-09-19 | $52.90 | $53.00 | $52.87 | $52.96 | $52.68 | 17,260 |
| 2024-09-18 | $52.91 | $53.06 | $52.86 | $52.93 | $52.65 | 42,528 |
| 2024-09-17 | $52.89 | $52.96 | $52.88 | $52.90 | $52.62 | 21,369 |
| 2024-09-16 | $52.86 | $52.97 | $52.83 | $52.97 | $52.69 | 21,690 |
| 2024-09-13 | $52.89 | $52.95 | $52.88 | $52.93 | $52.65 | 103,877 |
| 2024-09-12 | $52.82 | $52.87 | $52.77 | $52.83 | $52.55 | 65,126 |
| 2024-09-11 | $52.81 | $52.89 | $52.75 | $52.83 | $52.55 | 49,072 |
| 2024-09-10 | $52.74 | $52.87 | $52.69 | $52.83 | $52.55 | 33,315 |
| 2024-09-09 | $52.69 | $52.75 | $52.62 | $52.74 | $52.46 | 32,664 |
| 2024-09-06 | $52.65 | $52.75 | $52.56 | $52.71 | $52.42 | 43,560 |
| 2024-09-05 | $52.60 | $52.61 | $52.50 | $52.59 | $52.31 | 43,126 |
| 2024-09-04 | $52.45 | $52.58 | $52.38 | $52.53 | $52.25 | 38,044 |
| 2024-09-03 | $52.38 | $52.45 | $52.34 | $52.43 | $52.15 | 52,495 |
| 2024-08-30 | $52.61 | $52.63 | $52.54 | $52.55 | $51.98 | 27,644 |
| 2024-08-29 | $52.59 | $52.68 | $52.50 | $52.59 | $52.02 | 62,372 |
| 2024-08-28 | $52.52 | $52.60 | $52.48 | $52.57 | $52.00 | 82,135 |
| 2024-08-27 | $52.64 | $52.70 | $52.48 | $52.60 | $52.03 | 21,280 |
| 2024-08-26 | $52.55 | $52.85 | $52.54 | $52.61 | $52.04 | 13,115 |
| 2024-08-23 | $52.47 | $52.62 | $52.47 | $52.60 | $52.03 | 14,341 |
| 2024-08-22 | $52.50 | $52.56 | $52.38 | $52.49 | $51.92 | 62,950 |
| 2024-08-21 | $52.47 | $52.63 | $52.43 | $52.52 | $51.95 | 88,522 |
| 2024-08-20 | $52.44 | $52.51 | $52.35 | $52.41 | $51.84 | 24,098 |
| 2024-08-19 | $52.28 | $52.45 | $52.28 | $52.41 | $52.41 | 23,820 |
| 2024-08-16 | $52.29 | $52.35 | $52.23 | $52.31 | $52.31 | 23,536 |
| 2024-08-15 | $52.14 | $52.31 | $52.14 | $52.28 | $52.28 | 22,566 |
| 2024-08-14 | $52.40 | $52.45 | $52.39 | $52.43 | $52.43 | 32,753 |
| 2024-08-13 | $52.31 | $52.39 | $52.30 | $52.33 | $52.33 | 14,001 |
| 2024-08-12 | $52.14 | $52.32 | $52.14 | $52.29 | $52.29 | 23,505 |
| 2024-08-09 | $52.19 | $52.25 | $52.13 | $52.21 | $52.21 | 55,298 |
| 2024-08-08 | $52.03 | $52.18 | $52.03 | $52.17 | $52.17 | 90,510 |
| 2024-08-07 | $52.23 | $52.26 | $52.10 | $52.26 | $52.26 | 26,454 |
| 2024-08-06 | $52.36 | $52.36 | $52.17 | $52.24 | $52.24 | 43,530 |
| 2024-08-05 | $52.44 | $52.44 | $52.24 | $52.34 | $52.34 | 19,273 |
| 2024-08-02 | $52.41 | $52.56 | $52.41 | $52.51 | $52.51 | 20,570 |
| 2024-08-01 | $52.08 | $52.21 | $52.08 | $52.17 | $52.17 | 12,439 |
| 2024-07-31 | $52.19 | $52.31 | $52.16 | $52.29 | $52.01 | 11,003 |
| 2024-07-30 | $52.13 | $52.22 | $52.07 | $52.20 | $51.92 | 17,656 |
| 2024-07-29 | $52.12 | $52.18 | $52.08 | $52.15 | $51.87 | 22,583 |
| 2024-07-26 | $52.07 | $52.13 | $52.01 | $52.13 | $51.85 | 19,166 |
| 2024-07-25 | $51.94 | $52.03 | $51.94 | $52.01 | $52.01 | 45,432 |
| 2024-07-24 | $52.01 | $52.09 | $51.96 | $52.02 | $52.02 | 45,094 |
| 2024-07-23 | $51.86 | $52.02 | $51.86 | $52.01 | $52.01 | 138,883 |
| 2024-07-22 | $51.85 | $51.94 | $51.85 | $51.92 | $51.92 | 48,905 |
| 2024-07-19 | $51.93 | $51.95 | $51.92 | $51.94 | $51.94 | 5,632 |
| 2024-07-18 | $51.92 | $52.05 | $51.92 | $51.99 | $51.99 | 14,760 |
| 2024-07-17 | $51.95 | $52.04 | $51.93 | $52.03 | $52.03 | 9,753 |
| 2024-07-16 | $51.91 | $52.01 | $51.87 | $52.01 | $52.01 | 20,184 |
| 2024-07-15 | $51.97 | $51.98 | $51.87 | $51.91 | $51.91 | 223,300 |
| 2024-07-12 | $51.95 | $51.99 | $51.89 | $51.93 | $51.93 | 11,301 |
| 2024-07-11 | $51.85 | $51.97 | $51.85 | $51.96 | $51.96 | 17,759 |
| 2024-07-10 | $51.70 | $51.75 | $51.70 | $51.70 | $51.70 | 20,007 |
| 2024-07-09 | $51.66 | $51.75 | $51.65 | $51.74 | $51.74 | 22,443 |
| 2024-07-08 | $51.64 | $51.75 | $51.64 | $51.72 | $51.72 | 19,720 |
| 2024-07-05 | $51.69 | $51.75 | $51.60 | $51.71 | $51.71 | 35,062 |
| 2024-07-03 | $51.55 | $51.60 | $51.54 | $51.60 | $51.60 | 7,606 |
| 2024-07-02 | $51.43 | $51.45 | $51.35 | $51.41 | $51.41 | 55,809 |
| 2024-07-01 | $51.34 | $51.43 | $51.34 | $51.37 | $51.37 | 19,078 |
| 2024-06-28 | $51.83 | $51.88 | $51.76 | $51.76 | $51.47 | 18,323 |
| 2024-06-27 | $51.76 | $51.87 | $51.76 | $51.83 | $51.55 | 9,902 |
| 2024-06-26 | $51.77 | $51.80 | $51.72 | $51.80 | $51.51 | 21,768 |
| 2024-06-25 | $51.78 | $51.88 | $51.77 | $51.87 | $51.58 | 21,162 |
| 2024-06-24 | $51.82 | $51.87 | $51.81 | $51.86 | $51.57 | 8,369 |
| 2024-06-21 | $51.85 | $51.91 | $51.72 | $51.78 | $51.49 | 28,669 |
| 2024-06-20 | $51.79 | $51.88 | $51.69 | $51.86 | $51.57 | 28,713 |
| 2024-06-18 | $51.81 | $51.87 | $51.75 | $51.86 | $51.57 | 12,200 |
| 2024-06-17 | $51.70 | $51.79 | $51.70 | $51.77 | $51.48 | 20,658 |
| 2024-06-14 | $51.77 | $51.83 | $51.77 | $51.77 | $51.77 | 9,554 |
| 2024-06-13 | $51.72 | $51.86 | $51.72 | $51.78 | $51.78 | 18,201 |
| 2024-06-12 | $51.69 | $51.86 | $51.65 | $51.65 | $51.65 | 9,932 |
| 2024-06-11 | $51.49 | $51.57 | $51.43 | $51.53 | $51.53 | 72,179 |
| 2024-06-10 | $51.47 | $51.51 | $51.43 | $51.44 | $51.44 | 14,269 |
| 2024-06-07 | $51.45 | $51.50 | $51.42 | $51.43 | $51.43 | 9,494 |
| 2024-06-06 | $51.64 | $51.65 | $51.56 | $51.58 | $51.58 | 11,779 |
| 2024-06-05 | $51.54 | $51.65 | $51.53 | $51.64 | $51.64 | 13,091 |
| 2024-06-04 | $51.56 | $51.61 | $51.53 | $51.59 | $51.59 | 110,898 |
| 2024-06-03 | $51.38 | $51.55 | $51.38 | $51.53 | $51.53 | 27,115 |
| 2024-05-31 | $51.62 | $51.65 | $51.44 | $51.61 | $51.36 | 43,161 |
| 2024-05-30 | $51.51 | $51.54 | $51.40 | $51.50 | $51.25 | 227,357 |
| 2024-05-29 | $51.44 | $51.48 | $51.40 | $51.40 | $51.40 | 34,075 |
| 2024-05-28 | $51.57 | $51.57 | $51.46 | $51.47 | $51.47 | 13,289 |
| 2024-05-24 | $51.53 | $51.60 | $51.52 | $51.52 | $51.52 | 19,434 |
| 2024-05-23 | $51.62 | $51.62 | $51.46 | $51.57 | $51.57 | 89,694 |
| 2024-05-22 | $51.54 | $51.67 | $51.54 | $51.55 | $51.55 | 6,742 |
| 2024-05-21 | $51.56 | $51.69 | $51.56 | $51.65 | $51.65 | 12,505 |
| 2024-05-20 | $51.60 | $51.63 | $51.50 | $51.50 | $51.50 | 24,713 |
| 2024-05-17 | $51.62 | $51.68 | $51.56 | $51.56 | $51.56 | 13,435 |
| 2024-05-16 | $51.65 | $51.67 | $51.58 | $51.58 | $51.58 | 14,025 |
| 2024-05-15 | $51.67 | $51.68 | $51.59 | $51.66 | $51.66 | 10,142 |
| 2024-05-14 | $51.46 | $51.50 | $51.40 | $51.44 | $51.44 | 5,721 |
| 2024-05-13 | $51.46 | $51.46 | $51.38 | $51.45 | $51.45 | 11,872 |
| 2024-05-10 | $51.39 | $51.43 | $51.32 | $51.33 | $51.33 | 11,715 |
| 2024-05-09 | $51.40 | $51.46 | $51.37 | $51.41 | $51.41 | 27,727 |
| 2024-05-08 | $51.38 | $51.38 | $51.29 | $51.33 | $51.33 | 103,876 |
| 2024-05-07 | $51.38 | $51.42 | $51.32 | $51.36 | $51.36 | 39,655 |
| 2024-05-06 | $51.33 | $51.36 | $51.28 | $51.33 | $51.33 | 18,509 |
| 2024-05-03 | $51.27 | $51.35 | $51.25 | $51.30 | $51.30 | 9,423 |
| 2024-05-02 | $51.04 | $51.19 | $51.02 | $51.17 | $51.17 | 12,792 |
| 2024-05-01 | $50.94 | $51.12 | $50.91 | $51.03 | $51.03 | 9,546 |
| 2024-04-30 | $51.15 | $51.23 | $51.15 | $51.16 | $50.90 | 8,680 |
| 2024-04-29 | $51.21 | $51.32 | $51.21 | $51.24 | $50.98 | 14,882 |
| 2024-04-26 | $51.17 | $51.24 | $51.17 | $51.20 | $51.20 | 10,129 |
| 2024-04-25 | $51.14 | $51.17 | $51.04 | $51.08 | $51.08 | 11,030 |
| 2024-04-24 | $51.16 | $51.22 | $51.15 | $51.20 | $51.20 | 21,601 |
| 2024-04-23 | $51.20 | $51.28 | $51.19 | $51.23 | $51.23 | 63,591 |
| 2024-04-22 | $51.03 | $51.20 | $51.03 | $51.17 | $51.17 | 6,737 |
| 2024-04-19 | $51.13 | $51.18 | $51.10 | $51.14 | $51.14 | 13,265 |
| 2024-04-18 | $51.09 | $51.12 | $51.07 | $51.10 | $51.10 | 39,938 |
| 2024-04-17 | $51.12 | $51.20 | $51.12 | $51.16 | $51.16 | 11,050 |
| 2024-04-16 | $51.04 | $51.08 | $50.96 | $51.03 | $51.03 | 72,001 |
| 2024-04-15 | $51.07 | $51.15 | $51.06 | $51.15 | $51.15 | 192,748 |
| 2024-04-12 | $51.28 | $51.28 | $51.18 | $51.18 | $51.18 | 18,338 |
| 2024-04-11 | $51.15 | $51.17 | $51.06 | $51.11 | $51.11 | 12,560 |
| 2024-04-10 | $51.11 | $51.11 | $50.99 | $51.03 | $51.03 | 14,359 |
| 2024-04-09 | $51.48 | $51.48 | $51.35 | $51.39 | $51.39 | 739,609 |
| 2024-04-08 | $51.32 | $51.37 | $51.26 | $51.33 | $51.33 | 8,369 |
| 2024-04-05 | $51.39 | $51.39 | $51.30 | $51.30 | $51.30 | 54,835 |
| 2024-04-04 | $51.40 | $51.48 | $51.34 | $51.45 | $51.45 | 5,949 |
| 2024-04-03 | $51.35 | $51.42 | $51.25 | $51.40 | $51.40 | 12,651 |
| 2024-04-02 | $51.29 | $51.38 | $51.29 | $51.31 | $51.31 | 4,422 |
| 2024-04-01 | $51.38 | $51.39 | $51.28 | $51.31 | $51.31 | 11,338 |
| 2024-03-28 | $51.61 | $51.66 | $51.60 | $51.63 | $51.43 | 12,029 |
| 2024-03-27 | $51.60 | $51.71 | $51.60 | $51.69 | $51.49 | 6,856 |
| 2024-03-26 | $51.55 | $51.62 | $51.54 | $51.61 | $51.41 | 10,992 |
| 2024-03-25 | $51.59 | $51.59 | $51.44 | $51.46 | $51.27 | 169,445 |
| 2024-03-22 | $51.58 | $51.64 | $51.57 | $51.61 | $51.42 | 195,445 |
| 2024-03-21 | $51.50 | $51.53 | $51.49 | $51.52 | $51.32 | 45,280 |
| 2024-03-20 | $51.43 | $51.48 | $51.36 | $51.47 | $51.28 | 206,451 |
| 2024-03-19 | $51.35 | $51.45 | $51.32 | $51.38 | $51.19 | 40,977 |
| 2024-03-18 | $51.29 | $51.31 | $51.23 | $51.28 | $51.08 | 4,276 |
| 2024-03-15 | $51.30 | $51.34 | $51.23 | $51.29 | $51.09 | 141,917 |
| 2024-03-14 | $51.36 | $51.36 | $51.27 | $51.32 | $51.13 | 40,721 |
| 2024-03-13 | $51.46 | $51.48 | $51.43 | $51.45 | $51.26 | 11,255 |
| 2024-03-12 | $51.44 | $51.49 | $51.43 | $51.47 | $51.27 | 14,543 |
| 2024-03-11 | $51.53 | $51.57 | $51.52 | $51.55 | $51.35 | 42,182 |
| 2024-03-08 | $51.60 | $51.65 | $51.57 | $51.60 | $51.40 | 8,686 |
| 2024-03-07 | $51.46 | $51.58 | $51.37 | $51.53 | $51.33 | 773,366 |
| 2024-03-06 | $51.42 | $51.45 | $51.37 | $51.38 | $51.19 | 133,331 |
| 2024-03-05 | $51.37 | $51.42 | $51.33 | $51.35 | $51.15 | 3,930 |
| 2024-03-04 | $51.28 | $51.28 | $51.18 | $51.23 | $51.04 | 6,113 |
| 2024-03-01 | $51.16 | $51.42 | $51.14 | $51.36 | $51.16 | 34,105 |
| 2024-02-29 | $51.40 | $51.42 | $51.35 | $51.38 | $50.95 | 6,584 |
| 2024-02-28 | $51.25 | $51.31 | $51.25 | $51.31 | $50.88 | 2,140 |
| 2024-02-27 | $51.20 | $51.23 | $51.15 | $51.18 | $50.75 | 1,916 |
| 2024-02-26 | $51.30 | $51.30 | $51.17 | $51.23 | $50.80 | 33,260 |
| 2024-02-23 | $51.42 | $51.42 | $51.20 | $51.31 | $50.88 | 15,633 |
| 2024-02-22 | $51.15 | $51.15 | $51.07 | $51.09 | $50.66 | 4,876 |
| 2024-02-21 | $51.30 | $51.32 | $51.16 | $51.18 | $50.75 | 10,646 |
| 2024-02-20 | $51.30 | $51.34 | $51.27 | $51.28 | $50.85 | 8,010 |
| 2024-02-16 | $51.12 | $51.22 | $51.10 | $51.21 | $50.78 | 14,059 |
| 2024-02-15 | $51.29 | $51.49 | $51.24 | $51.35 | $50.92 | 31,370 |
| 2024-02-14 | $51.14 | $51.31 | $51.12 | $51.24 | $50.81 | 26,013 |
| 2024-02-13 | $51.19 | $51.22 | $51.14 | $51.15 | $50.73 | 13,936 |
| 2024-02-12 | $51.34 | $51.38 | $51.30 | $51.36 | $50.93 | 149,583 |
| 2024-02-09 | $51.36 | $51.37 | $51.32 | $51.35 | $51.35 | 8,159 |
| 2024-02-08 | $51.40 | $51.40 | $51.32 | $51.36 | $51.36 | 137,185 |
| 2024-02-07 | $51.46 | $51.46 | $51.39 | $51.41 | $51.41 | 2,324 |
| 2024-02-06 | $51.35 | $51.61 | $51.35 | $51.45 | $51.45 | 67,848 |
| 2024-02-05 | $51.38 | $51.38 | $51.32 | $51.35 | $51.35 | 4,508 |
| 2024-02-02 | $51.51 | $51.53 | $51.43 | $51.48 | $51.48 | 9,753 |
| 2024-02-01 | $51.79 | $51.79 | $51.72 | $51.79 | $51.79 | 3,819 |
| 2024-01-31 | $51.87 | $51.91 | $51.81 | $51.84 | $51.62 | 4,272 |
| 2024-01-30 | $51.69 | $51.77 | $51.67 | $51.77 | $51.55 | 16,691 |
| 2024-01-29 | $51.68 | $51.70 | $51.60 | $51.70 | $51.48 | 1,583 |
| 2024-01-26 | $51.55 | $51.61 | $51.52 | $51.57 | $51.35 | 4,958 |
| 2024-01-25 | $51.57 | $51.64 | $51.53 | $51.60 | $51.38 | 13,568 |
| 2024-01-24 | $51.52 | $51.52 | $51.39 | $51.44 | $51.21 | 6,440 |
| 2024-01-23 | $51.49 | $51.53 | $51.47 | $51.48 | $51.25 | 9,630 |
| 2024-01-22 | $51.51 | $51.51 | $51.44 | $51.44 | $51.22 | 1,801 |
| 2024-01-19 | $51.33 | $51.44 | $51.33 | $51.40 | $51.17 | 3,637 |
| 2024-01-18 | $51.42 | $51.47 | $51.40 | $51.43 | $51.20 | 4,357 |
| 2024-01-17 | $51.45 | $51.46 | $51.38 | $51.45 | $51.22 | 3,845 |
| 2024-01-16 | $51.64 | $51.68 | $51.52 | $51.57 | $51.35 | 9,375 |
| 2024-01-12 | $51.68 | $51.69 | $51.62 | $51.65 | $51.43 | 6,965 |
| 2024-01-11 | $51.42 | $51.59 | $51.41 | $51.58 | $51.35 | 3,861 |
| 2024-01-10 | $51.40 | $51.44 | $51.33 | $51.35 | $51.13 | 239,260 |
| 2024-01-09 | $51.37 | $51.45 | $51.35 | $51.36 | $51.14 | 34,978 |
| 2024-01-08 | $51.37 | $51.42 | $51.35 | $51.36 | $51.14 | 13,543 |
| 2024-01-05 | $51.36 | $51.36 | $51.26 | $51.26 | $51.03 | 1,437 |
| 2024-01-04 | $51.29 | $51.31 | $51.25 | $51.28 | $51.28 | 15,977 |
| 2024-01-03 | $51.26 | $51.37 | $51.26 | $51.33 | $51.33 | 2,141 |
| 2024-01-02 | $51.30 | $51.34 | $51.30 | $51.31 | $51.31 | 6,641 |
| 2023-12-29 | $51.38 | $51.39 | $51.33 | $51.36 | $51.36 | 4,743 |
| 2023-12-28 | $51.41 | $51.42 | $51.35 | $51.36 | $51.36 | 4,838 |
| 2023-12-27 | $51.29 | $51.43 | $51.29 | $51.39 | $51.39 | 5,329 |
| 2023-12-26 | $51.23 | $51.29 | $51.23 | $51.29 | $51.29 | 14,520 |
| 2023-12-22 | $51.21 | $51.26 | $51.20 | $51.20 | $51.20 | 3,533 |
| 2023-12-21 | $51.52 | $51.52 | $51.47 | $51.47 | $51.19 | 3,152 |
| 2023-12-20 | $51.42 | $51.44 | $51.33 | $51.43 | $51.15 | 7,265 |
| 2023-12-19 | $51.38 | $51.39 | $51.34 | $51.35 | $51.07 | 1,985 |
| 2023-12-18 | $51.29 | $51.36 | $51.29 | $51.31 | $51.03 | 5,430 |
| 2023-12-15 | $51.35 | $51.37 | $51.30 | $51.35 | $51.07 | 6,549 |
| 2023-12-14 | $51.34 | $51.41 | $51.32 | $51.36 | $51.08 | 13,061 |
| 2023-12-13 | $50.90 | $51.13 | $50.90 | $51.13 | $50.85 | 11,589 |
| 2023-12-12 | $50.80 | $50.89 | $50.80 | $50.88 | $50.61 | 9,585 |
| 2023-12-11 | $50.73 | $50.82 | $50.67 | $50.77 | $50.49 | 13,717 |
| 2023-12-08 | $50.76 | $50.80 | $50.76 | $50.77 | $50.49 | 2,836 |
| 2023-12-07 | $50.89 | $50.96 | $50.86 | $50.91 | $50.63 | 7,288 |
| 2023-12-06 | $50.84 | $50.87 | $50.79 | $50.83 | $50.55 | 4,677 |
| 2023-12-05 | $50.80 | $50.83 | $50.75 | $50.79 | $50.51 | 7,190 |
| 2023-12-04 | $50.70 | $50.75 | $50.62 | $50.68 | $50.40 | 6,625 |
| 2023-12-01 | $50.51 | $50.76 | $50.51 | $50.73 | $50.45 | 3,803 |
| 2023-11-30 | $50.70 | $50.73 | $50.67 | $50.67 | $50.25 | 5,621 |
| 2023-11-29 | $50.72 | $50.73 | $50.69 | $50.71 | $50.29 | 3,259 |
| 2023-11-28 | $50.57 | $50.62 | $50.55 | $50.59 | $50.16 | 31,814 |
| 2023-11-27 | $50.41 | $50.55 | $50.41 | $50.49 | $50.07 | 34,880 |
| 2023-11-24 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 6 |
| 2023-11-22 | $50.47 | $50.49 | $50.47 | $50.47 | $50.47 | 6,154 |
| 2023-11-21 | $50.46 | $50.46 | $50.41 | $50.45 | $50.45 | 50,804 |
| 2023-11-20 | $50.38 | $50.41 | $50.37 | $50.38 | $50.38 | 3,540 |
| 2023-11-17 | $50.38 | $50.38 | $50.29 | $50.30 | $50.30 | 8,141 |
| 2023-11-16 | $50.33 | $50.35 | $50.31 | $50.32 | $50.32 | 127,487 |
| 2023-11-15 | $50.18 | $50.19 | $50.14 | $50.14 | $50.14 | 61,301 |
| 2023-11-14 | $50.18 | $50.23 | $50.18 | $50.23 | $50.23 | 7,858 |
| 2023-11-13 | $49.96 | $49.99 | $49.96 | $49.99 | $49.99 | 4,043 |
| 2023-11-10 | $50.10 | $50.13 | $50.02 | $50.03 | $50.03 | 5,817 |
| 2023-11-09 | $50.15 | $50.15 | $50.10 | $50.10 | $50.10 | 11,614 |