PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.28 ($0.02) 0.05%
PIMCO Municipal Income Opportunities Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Municipal Income Opportunities Active Exchange-Traded Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.33 |
| Previous Close | $44.28 |
| High | $44.42 |
| Low | $44.28 |
| Adjusted Open | $44.33 |
| Previous Adjusted Close | $44.28 |
| Adjusted High | $44.42 |
| Adjusted Low | $44.28 |
About PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
PIMCO Municipal Income Opportunities Active Exchange-Traded Fund
Invest in PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
Historical Stock Data for PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $44.33 | $44.42 | $44.28 | $44.28 | $44.28 | 56,859 |
| 2025-04-28 | $44.26 | $44.38 | $44.15 | $44.26 | $44.26 | 137,998 |
| 2025-04-25 | $44.25 | $44.25 | $44.08 | $44.15 | $44.15 | 136,559 |
| 2025-04-24 | $43.95 | $44.19 | $43.95 | $44.10 | $44.10 | 52,510 |
| 2025-04-23 | $44.14 | $44.30 | $43.86 | $43.86 | $43.86 | 74,302 |
| 2025-04-22 | $43.90 | $43.92 | $43.54 | $43.79 | $43.79 | 46,140 |
| 2025-04-21 | $43.99 | $43.99 | $43.65 | $43.75 | $43.75 | 39,157 |
| 2025-04-17 | $44.09 | $44.13 | $43.91 | $44.12 | $44.12 | 187,115 |
| 2025-04-16 | $43.94 | $44.07 | $43.90 | $43.98 | $43.98 | 72,688 |
| 2025-04-15 | $44.04 | $44.05 | $43.70 | $43.94 | $43.94 | 86,927 |
| 2025-04-14 | $43.87 | $44.00 | $43.55 | $43.77 | $43.77 | 95,114 |
| 2025-04-11 | $43.54 | $43.61 | $42.95 | $43.54 | $43.54 | 772,959 |
| 2025-04-10 | $43.81 | $44.60 | $43.22 | $43.95 | $43.95 | 349,977 |
| 2025-04-09 | $43.20 | $44.10 | $42.30 | $44.10 | $44.10 | 262,814 |
| 2025-04-08 | $43.64 | $43.96 | $43.42 | $43.42 | $43.42 | 134,944 |
| 2025-04-07 | $44.93 | $44.93 | $43.91 | $44.07 | $44.07 | 300,840 |
| 2025-04-04 | $45.16 | $45.38 | $44.88 | $45.15 | $45.15 | 45,557 |
| 2025-04-03 | $45.04 | $45.11 | $44.90 | $44.94 | $44.94 | 53,854 |
| 2025-04-02 | $44.89 | $44.89 | $44.66 | $44.69 | $44.69 | 61,545 |
| 2025-04-01 | $44.78 | $45.02 | $44.75 | $44.85 | $44.85 | 39,956 |
| 2025-03-31 | $44.68 | $44.80 | $44.65 | $44.73 | $44.60 | 42,000 |
| 2025-03-28 | $44.62 | $44.74 | $44.62 | $44.66 | $44.53 | 27,482 |
| 2025-03-27 | $44.53 | $44.55 | $44.43 | $44.44 | $44.31 | 140,119 |
| 2025-03-26 | $44.74 | $44.79 | $44.57 | $44.57 | $44.44 | 88,406 |
| 2025-03-25 | $44.91 | $44.91 | $44.85 | $44.85 | $44.72 | 14,734 |
| 2025-03-24 | $44.98 | $45.03 | $44.85 | $44.90 | $44.77 | 29,887 |
| 2025-03-21 | $45.17 | $45.17 | $44.95 | $44.95 | $44.82 | 25,116 |
| 2025-03-20 | $45.31 | $45.31 | $45.04 | $45.04 | $44.91 | 42,018 |
| 2025-03-19 | $45.04 | $45.08 | $44.91 | $45.02 | $44.89 | 11,655 |
| 2025-03-18 | $44.94 | $45.14 | $44.94 | $45.10 | $44.97 | 29,152 |
| 2025-03-17 | $45.07 | $45.07 | $44.94 | $45.05 | $44.92 | 27,469 |
| 2025-03-14 | $44.98 | $44.98 | $44.86 | $44.93 | $44.80 | 79,230 |
| 2025-03-13 | $44.92 | $44.96 | $44.82 | $44.96 | $44.83 | 34,031 |
| 2025-03-12 | $45.26 | $45.26 | $44.93 | $45.05 | $44.92 | 65,142 |
| 2025-03-11 | $45.29 | $45.40 | $45.14 | $45.14 | $45.01 | 55,155 |
| 2025-03-10 | $45.37 | $45.44 | $45.28 | $45.40 | $45.27 | 100,573 |
| 2025-03-07 | $45.06 | $45.34 | $45.06 | $45.24 | $45.11 | 53,809 |
| 2025-03-06 | $45.43 | $45.43 | $45.25 | $45.33 | $45.20 | 24,475 |
| 2025-03-05 | $45.51 | $45.72 | $45.38 | $45.40 | $45.27 | 12,112 |
| 2025-03-04 | $45.61 | $45.61 | $45.34 | $45.46 | $45.32 | 29,685 |
| 2025-03-03 | $45.69 | $45.76 | $45.47 | $45.64 | $45.51 | 52,343 |
| 2025-02-28 | $45.80 | $45.85 | $45.72 | $45.83 | $45.57 | 60,821 |
| 2025-02-27 | $45.72 | $45.72 | $45.62 | $45.67 | $45.41 | 11,711 |
| 2025-02-26 | $45.70 | $45.81 | $45.59 | $45.78 | $45.51 | 35,647 |
| 2025-02-25 | $45.69 | $45.74 | $45.62 | $45.72 | $45.46 | 35,653 |
| 2025-02-24 | $45.47 | $45.54 | $45.37 | $45.49 | $45.23 | 37,439 |
| 2025-02-21 | $45.43 | $45.50 | $45.33 | $45.46 | $45.46 | 9,783 |
| 2025-02-20 | $45.40 | $45.40 | $45.25 | $45.35 | $45.35 | 29,055 |
| 2025-02-19 | $45.15 | $45.36 | $45.15 | $45.31 | $45.31 | 41,389 |
| 2025-02-18 | $45.23 | $45.32 | $45.18 | $45.25 | $45.25 | 30,612 |
| 2025-02-14 | $45.35 | $45.44 | $45.29 | $45.40 | $45.40 | 56,911 |
| 2025-02-13 | $45.10 | $45.30 | $45.10 | $45.23 | $45.23 | 31,372 |
| 2025-02-12 | $45.20 | $45.20 | $44.98 | $45.00 | $45.00 | 82,757 |
| 2025-02-11 | $45.44 | $45.49 | $45.28 | $45.29 | $45.29 | 34,932 |
| 2025-02-10 | $45.42 | $45.49 | $45.33 | $45.33 | $45.33 | 16,265 |
| 2025-02-07 | $45.59 | $45.59 | $45.28 | $45.51 | $45.51 | 45,915 |
| 2025-02-06 | $45.49 | $45.56 | $45.40 | $45.48 | $45.48 | 76,949 |
| 2025-02-05 | $45.38 | $45.50 | $45.32 | $45.48 | $45.48 | 55,202 |
| 2025-02-04 | $45.32 | $45.34 | $45.19 | $45.34 | $45.34 | 39,814 |
| 2025-02-03 | $45.28 | $45.36 | $45.20 | $45.20 | $45.20 | 28,709 |
| 2025-01-31 | $45.35 | $45.44 | $45.24 | $45.43 | $45.30 | 100,294 |
| 2025-01-30 | $45.40 | $45.41 | $45.26 | $45.32 | $45.19 | 39,804 |
| 2025-01-29 | $45.35 | $45.35 | $45.20 | $45.32 | $45.19 | 84,096 |
| 2025-01-28 | $45.34 | $45.35 | $45.19 | $45.23 | $45.10 | 74,686 |
| 2025-01-27 | $45.37 | $45.39 | $45.27 | $45.39 | $45.26 | 31,690 |
| 2025-01-24 | $45.09 | $45.17 | $44.90 | $45.17 | $45.04 | 57,220 |
| 2025-01-23 | $45.13 | $45.13 | $44.94 | $45.09 | $44.96 | 24,858 |
| 2025-01-22 | $45.20 | $45.20 | $45.03 | $45.20 | $45.07 | 49,396 |
| 2025-01-21 | $45.11 | $45.17 | $45.00 | $45.10 | $44.97 | 93,935 |
| 2025-01-17 | $45.00 | $45.06 | $44.95 | $45.01 | $44.88 | 11,721 |
| 2025-01-16 | $44.88 | $44.97 | $44.71 | $44.88 | $44.75 | 31,063 |
| 2025-01-15 | $44.86 | $44.88 | $44.72 | $44.88 | $44.75 | 141,664 |
| 2025-01-14 | $44.67 | $44.71 | $44.53 | $44.63 | $44.50 | 28,745 |
| 2025-01-13 | $44.75 | $44.76 | $44.67 | $44.74 | $44.61 | 42,344 |
| 2025-01-10 | $44.82 | $44.84 | $44.76 | $44.76 | $44.76 | 34,743 |
| 2025-01-08 | $45.19 | $45.19 | $44.90 | $44.91 | $44.91 | 64,219 |
| 2025-01-07 | $45.28 | $45.28 | $45.08 | $45.12 | $45.12 | 22,127 |
| 2025-01-06 | $45.29 | $45.29 | $45.14 | $45.21 | $45.21 | 38,999 |
| 2025-01-03 | $45.29 | $45.35 | $45.12 | $45.16 | $45.16 | 31,133 |
| 2025-01-02 | $45.24 | $45.28 | $45.12 | $45.23 | $45.23 | 39,659 |
| 2024-12-31 | $45.09 | $45.23 | $44.92 | $45.06 | $45.06 | 47,575 |
| 2024-12-30 | $45.32 | $45.34 | $45.15 | $45.28 | $45.15 | 32,429 |
| 2024-12-27 | $45.02 | $45.21 | $45.00 | $45.09 | $44.96 | 24,818 |
| 2024-12-26 | $45.03 | $45.20 | $45.00 | $45.11 | $44.98 | 25,423 |
| 2024-12-24 | $45.19 | $45.19 | $44.98 | $45.10 | $44.97 | 19,530 |
| 2024-12-23 | $45.22 | $45.22 | $45.00 | $45.08 | $44.95 | 93,283 |
| 2024-12-20 | $44.95 | $45.11 | $44.88 | $45.11 | $44.98 | 139,283 |
| 2024-12-19 | $45.12 | $45.12 | $44.88 | $44.94 | $44.81 | 38,012 |
| 2024-12-18 | $45.41 | $45.43 | $45.14 | $45.15 | $45.02 | 132,291 |
| 2024-12-17 | $45.52 | $45.53 | $45.36 | $45.44 | $45.31 | 14,637 |
| 2024-12-16 | $45.54 | $45.54 | $45.45 | $45.49 | $45.36 | 23,809 |
| 2024-12-13 | $45.51 | $45.53 | $45.44 | $45.53 | $45.40 | 19,846 |
| 2024-12-12 | $45.73 | $45.73 | $45.55 | $45.61 | $45.48 | 17,048 |
| 2024-12-11 | $45.97 | $45.97 | $45.66 | $45.71 | $45.58 | 154,945 |
| 2024-12-10 | $45.98 | $45.99 | $45.81 | $45.86 | $45.73 | 24,885 |
| 2024-12-09 | $46.08 | $46.08 | $45.93 | $45.93 | $45.80 | 47,889 |
| 2024-12-06 | $46.00 | $46.06 | $45.95 | $46.05 | $45.92 | 28,060 |
| 2024-12-05 | $45.91 | $46.03 | $45.91 | $45.96 | $45.83 | 21,118 |
| 2024-12-04 | $45.99 | $46.10 | $45.80 | $46.07 | $46.07 | 17,306 |
| 2024-12-03 | $45.98 | $46.00 | $45.86 | $45.94 | $45.94 | 34,955 |
| 2024-12-02 | $45.84 | $46.19 | $45.58 | $45.95 | $45.95 | 17,984 |
| 2024-11-29 | $45.96 | $45.97 | $45.81 | $45.97 | $45.97 | 5,024 |
| 2024-11-27 | $46.18 | $46.19 | $45.70 | $45.89 | $45.89 | 17,233 |
| 2024-11-26 | $45.76 | $45.76 | $45.65 | $45.67 | $45.67 | 25,469 |
| 2024-11-25 | $45.73 | $45.76 | $45.65 | $45.68 | $45.68 | 20,813 |
| 2024-11-22 | $45.66 | $45.66 | $45.49 | $45.55 | $45.55 | 87,722 |
| 2024-11-21 | $45.66 | $45.66 | $45.50 | $45.50 | $45.50 | 41,144 |
| 2024-11-20 | $45.64 | $45.66 | $45.49 | $45.64 | $45.64 | 16,281 |
| 2024-11-19 | $45.60 | $45.65 | $45.51 | $45.65 | $45.65 | 32,625 |
| 2024-11-18 | $45.50 | $45.63 | $45.33 | $45.60 | $45.60 | 17,839 |
| 2024-11-15 | $45.45 | $45.52 | $45.29 | $45.50 | $45.50 | 20,340 |
| 2024-11-14 | $45.51 | $45.55 | $45.38 | $45.45 | $45.45 | 22,683 |
| 2024-11-13 | $45.39 | $45.48 | $45.35 | $45.47 | $45.47 | 17,996 |
| 2024-11-12 | $45.57 | $45.57 | $45.31 | $45.38 | $45.38 | 39,687 |
| 2024-11-11 | $45.44 | $45.60 | $45.44 | $45.51 | $45.51 | 36,079 |
| 2024-11-08 | $45.48 | $46.37 | $45.34 | $45.45 | $45.45 | 102,736 |
| 2024-11-07 | $45.12 | $45.51 | $44.94 | $45.10 | $45.10 | 27,637 |
| 2024-11-06 | $45.02 | $45.21 | $44.90 | $44.94 | $44.94 | 104,691 |
| 2024-11-05 | $45.53 | $49.79 | $45.31 | $45.44 | $45.44 | 15,517 |
| 2024-11-04 | $45.47 | $45.61 | $45.37 | $45.41 | $45.41 | 13,084 |
| 2024-11-01 | $45.40 | $45.90 | $45.23 | $45.30 | $45.30 | 33,187 |
| 2024-10-31 | $45.49 | $45.88 | $45.31 | $45.53 | $45.38 | 15,447 |
| 2024-10-30 | $45.49 | $45.54 | $45.32 | $45.45 | $45.30 | 19,034 |
| 2024-10-29 | $45.53 | $45.82 | $45.30 | $45.33 | $45.18 | 21,107 |
| 2024-10-28 | $45.61 | $45.93 | $45.42 | $45.59 | $45.44 | 8,137 |
| 2024-10-25 | $45.51 | $45.59 | $45.41 | $45.41 | $45.26 | 7,255 |
| 2024-10-24 | $45.16 | $45.94 | $45.12 | $45.31 | $45.16 | 34,536 |
| 2024-10-23 | $45.55 | $45.55 | $45.16 | $45.23 | $45.08 | 46,630 |
| 2024-10-22 | $45.77 | $45.77 | $45.58 | $45.62 | $45.47 | 10,532 |
| 2024-10-21 | $45.81 | $45.83 | $45.62 | $45.62 | $45.47 | 48,336 |
| 2024-10-18 | $45.88 | $45.88 | $45.80 | $45.85 | $45.70 | 27,605 |
| 2024-10-17 | $45.78 | $45.81 | $45.73 | $45.81 | $45.66 | 59,613 |
| 2024-10-16 | $45.84 | $45.84 | $45.77 | $45.84 | $45.69 | 13,839 |
| 2024-10-15 | $45.86 | $45.86 | $45.72 | $45.79 | $45.64 | 12,197 |
| 2024-10-14 | $45.73 | $45.90 | $45.62 | $45.64 | $45.49 | 19,053 |
| 2024-10-11 | $45.77 | $45.80 | $45.70 | $45.75 | $45.60 | 47,637 |
| 2024-10-10 | $45.78 | $45.78 | $45.69 | $45.71 | $45.56 | 17,557 |
| 2024-10-09 | $45.76 | $45.97 | $45.65 | $45.67 | $45.52 | 75,392 |
| 2024-10-08 | $45.77 | $45.83 | $45.74 | $45.75 | $45.60 | 139,579 |
| 2024-10-07 | $45.86 | $45.86 | $45.78 | $45.85 | $45.70 | 50,872 |
| 2024-10-04 | $46.00 | $46.00 | $45.84 | $45.85 | $45.70 | 94,451 |
| 2024-10-03 | $46.09 | $46.61 | $46.01 | $46.06 | $45.91 | 20,980 |
| 2024-10-02 | $46.12 | $46.14 | $45.93 | $45.93 | $45.78 | 264,163 |
| 2024-10-01 | $46.12 | $46.16 | $46.03 | $46.03 | $45.88 | 34,958 |
| 2024-09-30 | $46.10 | $46.16 | $46.04 | $46.16 | $45.87 | 74,611 |
| 2024-09-27 | $46.10 | $46.63 | $45.97 | $46.10 | $45.81 | 40,844 |
| 2024-09-26 | $46.02 | $46.02 | $45.91 | $45.91 | $45.62 | 35,500 |
| 2024-09-25 | $45.95 | $46.00 | $45.90 | $45.93 | $45.64 | 20,291 |
| 2024-09-24 | $45.97 | $46.47 | $45.91 | $45.95 | $45.66 | 61,629 |
| 2024-09-23 | $45.98 | $46.69 | $45.91 | $45.94 | $45.65 | 25,610 |
| 2024-09-20 | $45.98 | $46.01 | $45.84 | $45.91 | $45.62 | 44,866 |
| 2024-09-19 | $45.91 | $46.02 | $45.86 | $46.02 | $45.73 | 49,731 |
| 2024-09-18 | $45.94 | $46.65 | $45.90 | $45.91 | $45.62 | 159,679 |
| 2024-09-17 | $45.99 | $46.00 | $45.92 | $45.94 | $45.65 | 25,651 |
| 2024-09-16 | $45.96 | $46.02 | $45.88 | $46.00 | $45.71 | 52,160 |
| 2024-09-13 | $45.98 | $45.98 | $45.89 | $45.93 | $45.64 | 30,692 |
| 2024-09-12 | $45.85 | $45.90 | $45.79 | $45.89 | $45.60 | 34,309 |
| 2024-09-11 | $45.85 | $45.93 | $45.83 | $45.87 | $45.58 | 50,976 |
| 2024-09-10 | $45.80 | $45.89 | $45.79 | $45.88 | $45.59 | 16,091 |
| 2024-09-09 | $45.77 | $45.80 | $45.70 | $45.79 | $45.50 | 71,963 |
| 2024-09-06 | $45.76 | $46.00 | $45.70 | $45.71 | $45.71 | 75,619 |
| 2024-09-05 | $45.76 | $45.78 | $45.68 | $45.78 | $45.78 | 17,488 |
| 2024-09-04 | $45.70 | $46.22 | $45.56 | $45.75 | $45.75 | 48,725 |
| 2024-09-03 | $45.70 | $45.78 | $45.60 | $45.61 | $45.61 | 72,730 |
| 2024-08-30 | $45.74 | $45.78 | $45.66 | $45.75 | $45.60 | 20,482 |
| 2024-08-29 | $45.74 | $45.76 | $45.59 | $45.70 | $45.70 | 75,422 |
| 2024-08-28 | $45.82 | $45.83 | $45.73 | $45.80 | $45.80 | 105,067 |
| 2024-08-27 | $45.74 | $46.43 | $45.74 | $45.75 | $45.75 | 15,349 |
| 2024-08-26 | $45.83 | $45.83 | $45.78 | $45.78 | $45.78 | 15,072 |
| 2024-08-23 | $45.79 | $45.86 | $45.72 | $45.78 | $45.78 | 20,443 |
| 2024-08-22 | $45.85 | $45.85 | $45.63 | $45.72 | $45.72 | 127,064 |
| 2024-08-21 | $45.78 | $45.82 | $45.70 | $45.79 | $45.79 | 23,216 |
| 2024-08-20 | $45.77 | $45.82 | $45.71 | $45.82 | $45.82 | 203,082 |
| 2024-08-19 | $45.75 | $45.81 | $45.59 | $45.69 | $45.69 | 40,584 |
| 2024-08-16 | $45.69 | $45.78 | $45.66 | $45.67 | $45.67 | 17,783 |
| 2024-08-15 | $45.70 | $45.71 | $45.59 | $45.62 | $45.62 | 33,032 |
| 2024-08-14 | $45.73 | $45.81 | $45.70 | $45.70 | $45.70 | 40,443 |
| 2024-08-13 | $45.70 | $45.79 | $45.66 | $45.70 | $45.70 | 139,692 |
| 2024-08-12 | $45.67 | $45.75 | $45.62 | $45.63 | $45.63 | 46,971 |
| 2024-08-09 | $45.58 | $45.63 | $45.53 | $45.61 | $45.61 | 53,240 |
| 2024-08-08 | $45.59 | $45.73 | $45.50 | $45.52 | $45.52 | 43,920 |
| 2024-08-07 | $45.79 | $45.81 | $45.63 | $45.70 | $45.70 | 84,910 |
| 2024-08-06 | $46.02 | $46.02 | $45.71 | $45.85 | $45.85 | 20,201 |
| 2024-08-05 | $46.00 | $51.82 | $45.84 | $45.95 | $45.95 | 83,837 |
| 2024-08-02 | $45.83 | $45.94 | $45.76 | $45.91 | $45.91 | 31,608 |
| 2024-08-01 | $45.56 | $45.67 | $45.56 | $45.64 | $45.64 | 7,607 |
| 2024-07-31 | $45.65 | $48.97 | $45.58 | $45.71 | $45.56 | 18,248 |
| 2024-07-30 | $45.64 | $45.65 | $45.45 | $45.56 | $45.41 | 35,821 |
| 2024-07-29 | $45.63 | $45.64 | $45.56 | $45.62 | $45.62 | 13,611 |
| 2024-07-26 | $45.63 | $45.65 | $45.55 | $45.56 | $45.56 | 23,756 |
| 2024-07-25 | $45.62 | $45.64 | $45.53 | $45.57 | $45.57 | 29,733 |
| 2024-07-24 | $45.63 | $45.63 | $45.45 | $45.55 | $45.55 | 5,930 |
| 2024-07-23 | $45.57 | $45.61 | $45.50 | $45.55 | $45.55 | 12,319 |
| 2024-07-22 | $45.54 | $45.67 | $45.46 | $45.55 | $45.55 | 12,413 |
| 2024-07-19 | $45.53 | $45.57 | $45.49 | $45.57 | $45.57 | 8,050 |
| 2024-07-18 | $45.53 | $45.57 | $45.51 | $45.53 | $45.53 | 2,887 |
| 2024-07-17 | $45.59 | $45.62 | $45.43 | $45.53 | $45.53 | 9,032 |
| 2024-07-16 | $45.58 | $45.66 | $45.51 | $45.53 | $45.53 | 25,803 |
| 2024-07-15 | $45.51 | $45.51 | $45.39 | $45.39 | $45.39 | 24,061 |
| 2024-07-12 | $45.52 | $45.56 | $45.47 | $45.51 | $45.51 | 9,485 |
| 2024-07-11 | $45.50 | $45.57 | $45.45 | $45.46 | $45.46 | 26,932 |
| 2024-07-10 | $45.42 | $45.43 | $45.33 | $45.39 | $45.39 | 11,853 |
| 2024-07-09 | $45.32 | $45.40 | $45.29 | $45.31 | $45.31 | 13,041 |
| 2024-07-08 | $45.41 | $45.43 | $45.33 | $45.39 | $45.39 | 16,841 |
| 2024-07-05 | $45.40 | $45.45 | $45.34 | $45.44 | $45.44 | 32,062 |
| 2024-07-03 | $45.28 | $45.35 | $45.26 | $45.35 | $45.35 | 11,226 |
| 2024-07-02 | $45.30 | $45.33 | $45.18 | $45.31 | $45.31 | 78,001 |
| 2024-07-01 | $45.25 | $45.25 | $45.06 | $45.07 | $45.07 | 47,185 |
| 2024-06-28 | $45.49 | $45.49 | $45.32 | $45.44 | $45.29 | 121,522 |
| 2024-06-27 | $45.52 | $45.52 | $45.35 | $45.47 | $45.32 | 8,040 |
| 2024-06-26 | $45.47 | $45.48 | $45.41 | $45.41 | $45.26 | 5,809 |
| 2024-06-25 | $45.58 | $45.60 | $45.52 | $45.55 | $45.40 | 7,066 |
| 2024-06-24 | $45.56 | $45.63 | $45.53 | $45.63 | $45.48 | 12,005 |
| 2024-06-21 | $45.54 | $45.64 | $45.51 | $45.55 | $45.40 | 20,328 |
| 2024-06-20 | $45.53 | $45.56 | $45.47 | $45.52 | $45.37 | 15,963 |
| 2024-06-18 | $45.64 | $45.67 | $45.53 | $45.65 | $45.51 | 22,448 |
| 2024-06-17 | $45.56 | $45.56 | $45.47 | $45.53 | $45.38 | 19,678 |
| 2024-06-14 | $45.62 | $45.71 | $45.53 | $45.54 | $45.39 | 19,231 |
| 2024-06-13 | $45.61 | $45.92 | $45.54 | $45.60 | $45.46 | 7,290 |
| 2024-06-12 | $45.48 | $45.52 | $45.33 | $45.49 | $45.34 | 23,980 |
| 2024-06-11 | $45.29 | $45.34 | $45.22 | $45.31 | $45.16 | 12,884 |
| 2024-06-10 | $45.26 | $45.26 | $45.10 | $45.19 | $45.04 | 10,219 |
| 2024-06-07 | $45.30 | $45.30 | $45.12 | $45.14 | $45.00 | 10,569 |
| 2024-06-06 | $45.31 | $45.43 | $45.31 | $45.39 | $45.25 | 19,779 |
| 2024-06-05 | $45.17 | $45.22 | $45.13 | $45.20 | $45.06 | 28,566 |
| 2024-06-04 | $45.03 | $45.11 | $44.99 | $45.09 | $44.95 | 26,390 |
| 2024-06-03 | $44.97 | $45.05 | $44.90 | $44.94 | $44.80 | 40,962 |
| 2024-05-31 | $45.05 | $45.08 | $44.95 | $45.03 | $44.73 | 41,487 |
| 2024-05-30 | $44.93 | $45.13 | $44.93 | $44.98 | $44.67 | 9,973 |
| 2024-05-29 | $45.12 | $45.12 | $44.12 | $44.96 | $44.66 | 18,194 |
| 2024-05-28 | $45.15 | $45.19 | $45.04 | $45.05 | $44.75 | 14,818 |
| 2024-05-24 | $45.18 | $45.20 | $45.08 | $45.20 | $45.20 | 3,633 |
| 2024-05-23 | $45.20 | $45.23 | $45.13 | $45.16 | $45.16 | 7,920 |
| 2024-05-22 | $45.30 | $45.31 | $45.20 | $45.20 | $45.20 | 24,239 |
| 2024-05-21 | $45.29 | $45.41 | $45.25 | $45.25 | $45.25 | 23,249 |
| 2024-05-20 | $45.40 | $45.41 | $45.26 | $45.26 | $45.26 | 10,262 |
| 2024-05-17 | $45.48 | $45.48 | $45.29 | $45.29 | $45.29 | 18,611 |
| 2024-05-16 | $45.51 | $45.55 | $45.37 | $45.38 | $45.38 | 76,852 |
| 2024-05-15 | $45.56 | $45.63 | $45.48 | $45.53 | $45.53 | 18,425 |
| 2024-05-14 | $45.44 | $45.48 | $45.40 | $45.43 | $45.43 | 16,658 |
| 2024-05-13 | $45.40 | $45.47 | $45.35 | $45.37 | $45.37 | 8,514 |
| 2024-05-10 | $45.37 | $45.38 | $45.28 | $45.36 | $45.36 | 18,798 |
| 2024-05-09 | $45.30 | $45.41 | $45.25 | $45.35 | $45.35 | 62,403 |
| 2024-05-08 | $45.40 | $45.46 | $45.22 | $45.35 | $45.35 | 7,953 |
| 2024-05-07 | $45.16 | $45.34 | $45.15 | $45.33 | $45.33 | 20,346 |
| 2024-05-06 | $45.21 | $45.21 | $45.04 | $45.15 | $45.15 | 23,547 |
| 2024-05-03 | $45.13 | $45.33 | $44.98 | $45.14 | $45.14 | 15,968 |
| 2024-05-02 | $44.98 | $45.08 | $44.88 | $44.96 | $44.96 | 17,978 |
| 2024-05-01 | $44.99 | $45.01 | $44.82 | $44.93 | $44.93 | 13,408 |
| 2024-04-30 | $45.05 | $45.08 | $45.02 | $45.08 | $44.93 | 16,474 |
| 2024-04-29 | $45.01 | $45.11 | $45.01 | $45.06 | $44.91 | 35,540 |
| 2024-04-26 | $45.08 | $45.11 | $44.97 | $44.97 | $44.97 | 17,043 |
| 2024-04-25 | $45.03 | $45.05 | $44.96 | $45.03 | $45.03 | 12,378 |
| 2024-04-24 | $45.14 | $45.18 | $44.97 | $45.03 | $45.03 | 12,041 |
| 2024-04-23 | $45.13 | $45.80 | $45.07 | $45.13 | $45.13 | 8,513 |
| 2024-04-22 | $45.17 | $45.20 | $45.12 | $45.13 | $45.13 | 14,946 |
| 2024-04-19 | $45.13 | $45.16 | $45.13 | $45.13 | $45.13 | 28,081 |
| 2024-04-18 | $45.05 | $45.06 | $44.96 | $45.00 | $45.00 | 11,691 |
| 2024-04-17 | $44.98 | $45.17 | $44.98 | $45.06 | $45.06 | 13,751 |
| 2024-04-16 | $45.08 | $45.08 | $44.89 | $44.97 | $44.97 | 17,743 |
| 2024-04-15 | $45.01 | $45.09 | $44.96 | $45.05 | $45.05 | 67,305 |
| 2024-04-12 | $45.15 | $45.23 | $45.11 | $45.11 | $45.11 | 11,289 |
| 2024-04-11 | $45.05 | $45.08 | $44.86 | $44.94 | $44.94 | 23,233 |
| 2024-04-10 | $45.03 | $45.06 | $44.89 | $44.89 | $44.89 | 16,188 |
| 2024-04-09 | $45.12 | $45.29 | $45.12 | $45.28 | $45.28 | 17,446 |
| 2024-04-08 | $45.10 | $45.21 | $45.03 | $45.15 | $45.15 | 10,683 |
| 2024-04-05 | $45.09 | $45.15 | $45.06 | $45.12 | $45.12 | 21,164 |
| 2024-04-04 | $45.08 | $45.23 | $45.08 | $45.23 | $45.23 | 24,905 |
| 2024-04-03 | $45.12 | $45.50 | $45.05 | $45.10 | $45.10 | 78,666 |
| 2024-04-02 | $45.40 | $45.40 | $45.19 | $45.22 | $45.22 | 34,876 |
| 2024-04-01 | $45.50 | $45.50 | $45.26 | $45.28 | $45.28 | 23,545 |
| 2024-03-28 | $45.60 | $45.72 | $45.56 | $45.63 | $45.49 | 28,702 |
| 2024-03-27 | $45.63 | $45.66 | $45.56 | $45.62 | $45.48 | 13,602 |
| 2024-03-26 | $45.59 | $45.67 | $45.54 | $45.54 | $45.40 | 36,388 |
| 2024-03-25 | $45.66 | $45.66 | $45.60 | $45.60 | $45.46 | 20,939 |
| 2024-03-22 | $45.71 | $45.80 | $45.55 | $45.55 | $45.41 | 65,292 |
| 2024-03-21 | $45.64 | $45.77 | $45.55 | $45.62 | $45.48 | 46,024 |
| 2024-03-20 | $45.64 | $46.59 | $45.56 | $45.65 | $45.51 | 8,890 |
| 2024-03-19 | $45.67 | $45.69 | $45.49 | $45.63 | $45.49 | 39,077 |
| 2024-03-18 | $45.66 | $45.66 | $45.54 | $45.62 | $45.48 | 37,013 |
| 2024-03-15 | $45.66 | $45.66 | $45.52 | $45.63 | $45.63 | 10,215 |
| 2024-03-14 | $45.60 | $45.65 | $45.54 | $45.54 | $45.54 | 26,372 |
| 2024-03-13 | $45.73 | $45.74 | $45.64 | $45.73 | $45.73 | 78,166 |
| 2024-03-12 | $45.68 | $45.88 | $45.62 | $45.69 | $45.69 | 19,875 |
| 2024-03-11 | $45.75 | $45.75 | $45.67 | $45.73 | $45.73 | 44,364 |
| 2024-03-08 | $45.74 | $45.74 | $45.64 | $45.68 | $45.68 | 18,029 |
| 2024-03-07 | $45.73 | $45.76 | $45.65 | $45.65 | $45.65 | 60,523 |
| 2024-03-06 | $45.64 | $45.72 | $45.59 | $45.65 | $45.65 | 65,830 |
| 2024-03-05 | $45.89 | $46.29 | $45.56 | $45.64 | $45.64 | 62,161 |
| 2024-03-04 | $45.51 | $45.53 | $45.41 | $45.47 | $45.47 | 53,195 |
| 2024-03-01 | $45.51 | $45.62 | $45.51 | $45.53 | $45.53 | 4,240 |
| 2024-02-29 | $45.71 | $45.74 | $45.63 | $45.65 | $45.49 | 17,333 |
| 2024-02-28 | $45.66 | $45.72 | $45.63 | $45.71 | $45.55 | 17,280 |
| 2024-02-27 | $45.63 | $45.64 | $45.55 | $45.61 | $45.45 | 78,505 |
| 2024-02-26 | $45.66 | $45.67 | $45.58 | $45.63 | $45.47 | 10,675 |
| 2024-02-23 | $45.50 | $45.70 | $45.50 | $45.58 | $45.42 | 54,398 |
| 2024-02-22 | $45.52 | $45.56 | $45.47 | $45.56 | $45.40 | 16,719 |
| 2024-02-21 | $45.40 | $45.57 | $45.40 | $45.46 | $45.30 | 15,068 |
| 2024-02-20 | $45.31 | $45.52 | $45.31 | $45.52 | $45.36 | 17,843 |
| 2024-02-16 | $46.02 | $46.02 | $45.36 | $45.44 | $45.28 | 13,036 |
| 2024-02-15 | $45.39 | $45.46 | $45.36 | $45.46 | $45.30 | 19,269 |
| 2024-02-14 | $45.27 | $45.42 | $45.26 | $45.32 | $45.17 | 150,638 |
| 2024-02-13 | $45.34 | $45.34 | $45.20 | $45.20 | $45.05 | 26,130 |
| 2024-02-12 | $45.49 | $45.54 | $45.42 | $45.46 | $45.30 | 12,905 |
| 2024-02-09 | $45.41 | $45.41 | $45.33 | $45.35 | $45.19 | 14,731 |
| 2024-02-08 | $45.37 | $45.41 | $45.23 | $45.40 | $45.24 | 8,741 |
| 2024-02-07 | $45.42 | $45.42 | $45.27 | $45.40 | $45.25 | 62,430 |
| 2024-02-06 | $45.29 | $45.40 | $45.26 | $45.39 | $45.24 | 24,726 |
| 2024-02-05 | $45.48 | $45.48 | $45.25 | $45.32 | $45.17 | 25,889 |
| 2024-02-02 | $45.67 | $45.68 | $45.49 | $45.65 | $45.49 | 158,781 |
| 2024-02-01 | $45.93 | $45.98 | $45.63 | $45.79 | $45.63 | 31,689 |
| 2024-01-31 | $45.60 | $45.69 | $45.60 | $45.65 | $45.35 | 30,613 |
| 2024-01-30 | $45.40 | $45.41 | $45.28 | $45.41 | $45.12 | 26,966 |
| 2024-01-29 | $45.17 | $45.33 | $45.17 | $45.33 | $45.04 | 67,483 |
| 2024-01-26 | $45.19 | $45.19 | $45.11 | $45.19 | $44.89 | 87,009 |
| 2024-01-25 | $45.10 | $45.18 | $45.03 | $45.17 | $44.88 | 10,479 |
| 2024-01-24 | $45.09 | $45.14 | $45.04 | $45.09 | $44.80 | 17,530 |
| 2024-01-23 | $45.14 | $45.72 | $45.04 | $45.12 | $44.83 | 111,660 |
| 2024-01-22 | $45.15 | $45.20 | $45.08 | $45.14 | $44.85 | 12,042 |
| 2024-01-19 | $45.34 | $45.34 | $45.03 | $45.12 | $44.82 | 14,885 |
| 2024-01-18 | $45.35 | $45.35 | $45.15 | $45.18 | $44.89 | 30,324 |
| 2024-01-17 | $45.46 | $45.46 | $45.24 | $45.35 | $45.06 | 11,796 |
| 2024-01-16 | $45.55 | $45.55 | $45.36 | $45.42 | $45.12 | 20,953 |
| 2024-01-12 | $45.64 | $45.66 | $45.45 | $45.57 | $45.27 | 19,307 |
| 2024-01-11 | $45.52 | $45.62 | $45.46 | $45.57 | $45.27 | 8,800 |
| 2024-01-10 | $45.57 | $45.57 | $45.46 | $45.49 | $45.19 | 8,832 |
| 2024-01-09 | $45.59 | $45.61 | $45.43 | $45.43 | $45.13 | 9,370 |
| 2024-01-08 | $45.44 | $45.61 | $45.44 | $45.59 | $45.29 | 8,519 |
| 2024-01-05 | $45.42 | $45.50 | $45.42 | $45.42 | $45.12 | 14,961 |
| 2024-01-04 | $45.46 | $45.49 | $45.42 | $45.45 | $45.15 | 35,160 |
| 2024-01-03 | $45.50 | $45.59 | $45.41 | $45.54 | $45.24 | 18,859 |
| 2024-01-02 | $45.51 | $45.55 | $45.38 | $45.46 | $45.16 | 37,863 |
| 2023-12-29 | $45.50 | $45.68 | $45.42 | $45.42 | $45.12 | 47,693 |
| 2023-12-28 | $45.53 | $45.60 | $45.46 | $45.50 | $45.20 | 33,681 |
| 2023-12-27 | $45.73 | $45.79 | $45.60 | $45.70 | $45.26 | 27,925 |
| 2023-12-26 | $45.66 | $45.66 | $45.57 | $45.63 | $45.19 | 9,129 |
| 2023-12-22 | $45.65 | $45.67 | $45.51 | $45.63 | $45.63 | 66,302 |
| 2023-12-21 | $45.57 | $45.64 | $45.45 | $45.45 | $45.45 | 96,527 |
| 2023-12-20 | $45.46 | $45.59 | $45.42 | $45.52 | $45.52 | 12,650 |
| 2023-12-19 | $45.51 | $45.52 | $45.40 | $45.45 | $45.45 | 9,498 |
| 2023-12-18 | $45.43 | $45.44 | $45.40 | $45.41 | $45.41 | 16,373 |
| 2023-12-15 | $45.43 | $45.50 | $45.32 | $45.38 | $45.38 | 17,677 |
| 2023-12-14 | $45.25 | $45.36 | $45.14 | $45.31 | $45.31 | 32,439 |
| 2023-12-13 | $44.82 | $45.20 | $44.73 | $45.04 | $45.04 | 12,097 |
| 2023-12-12 | $44.73 | $44.85 | $44.69 | $44.71 | $44.71 | 22,917 |
| 2023-12-11 | $44.75 | $45.09 | $44.67 | $44.81 | $44.81 | 16,302 |
| 2023-12-08 | $44.73 | $44.74 | $44.66 | $44.73 | $44.73 | 21,371 |
| 2023-12-07 | $44.73 | $44.84 | $44.70 | $44.73 | $44.73 | 92,501 |
| 2023-12-06 | $44.65 | $44.76 | $44.61 | $44.69 | $44.69 | 20,416 |
| 2023-12-05 | $44.66 | $44.70 | $44.60 | $44.65 | $44.65 | 15,132 |
| 2023-12-04 | $44.57 | $44.58 | $44.43 | $44.53 | $44.53 | 35,595 |
| 2023-12-01 | $44.35 | $44.62 | $44.35 | $44.61 | $44.61 | 17,607 |
| 2023-11-30 | $44.43 | $44.53 | $44.41 | $44.52 | $44.38 | 38,263 |
| 2023-11-29 | $44.39 | $44.55 | $44.34 | $44.52 | $44.38 | 30,363 |
| 2023-11-28 | $44.16 | $44.23 | $44.12 | $44.23 | $44.08 | 9,569 |
| 2023-11-27 | $44.04 | $44.09 | $44.00 | $44.09 | $43.95 | 18,728 |
| 2023-11-24 | $43.97 | $43.97 | $43.94 | $43.94 | $43.80 | 4,737 |
| 2023-11-22 | $43.98 | $44.02 | $43.91 | $44.02 | $43.88 | 26,865 |
| 2023-11-21 | $43.86 | $43.90 | $43.86 | $43.90 | $43.76 | 25,396 |
| 2023-11-20 | $43.81 | $43.99 | $43.76 | $43.84 | $43.70 | 126,114 |
| 2023-11-17 | $43.73 | $43.76 | $43.65 | $43.73 | $43.59 | 17,537 |
| 2023-11-16 | $43.47 | $43.73 | $43.47 | $43.63 | $43.49 | 7,078 |
| 2023-11-15 | $43.51 | $43.58 | $43.40 | $43.53 | $43.39 | 24,519 |
| 2023-11-14 | $43.45 | $43.71 | $43.39 | $43.58 | $43.44 | 14,604 |
| 2023-11-13 | $43.07 | $43.24 | $43.07 | $43.21 | $43.07 | 5,557 |
| 2023-11-10 | $43.25 | $43.25 | $43.02 | $43.20 | $43.06 | 8,932 |
| 2023-11-09 | $43.18 | $43.25 | $43.00 | $43.02 | $42.88 | 10,134 |
| 2023-11-08 | $43.18 | $43.26 | $43.07 | $43.18 | $43.04 | 4,842 |
| 2023-11-07 | $42.97 | $43.11 | $42.97 | $43.00 | $42.86 | 15,539 |
| 2023-11-06 | $42.61 | $42.82 | $42.61 | $42.68 | $42.54 | 34,244 |
| 2023-11-03 | $42.97 | $43.02 | $42.75 | $42.78 | $42.64 | 11,590 |
| 2023-11-02 | $42.29 | $42.52 | $42.29 | $42.52 | $42.39 | 60,327 |
| 2023-11-01 | $42.03 | $42.15 | $42.03 | $42.15 | $42.01 | 13,231 |
| 2023-10-31 | $42.12 | $42.13 | $42.03 | $42.03 | $41.76 | 13,949 |
| 2023-10-30 | $42.10 | $42.15 | $42.05 | $42.11 | $41.84 | 10,948 |
| 2023-10-27 | $42.15 | $42.20 | $42.13 | $42.17 | $41.90 | 5,386 |
| 2023-10-26 | $42.16 | $42.23 | $42.06 | $42.20 | $41.93 | 155,762 |
| 2023-10-25 | $42.10 | $42.14 | $42.04 | $42.07 | $41.80 | 30,700 |
| 2023-10-24 | $42.15 | $42.25 | $42.12 | $42.25 | $41.98 | 15,986 |
| 2023-10-23 | $42.11 | $42.22 | $42.10 | $42.20 | $41.93 | 14,538 |
| 2023-10-20 | $42.19 | $42.20 | $42.09 | $42.18 | $41.91 | 11,485 |
| 2023-10-19 | $42.21 | $42.27 | $42.07 | $42.07 | $41.80 | 16,447 |
| 2023-10-18 | $42.33 | $42.39 | $42.23 | $42.28 | $42.01 | 75,754 |
| 2023-10-17 | $42.52 | $42.52 | $42.37 | $42.38 | $42.11 | 25,848 |
| 2023-10-16 | $42.67 | $42.68 | $42.63 | $42.68 | $42.41 | 4,581 |
| 2023-10-13 | $42.88 | $42.98 | $42.77 | $42.82 | $42.82 | 164,075 |
| 2023-10-12 | $42.72 | $42.81 | $42.72 | $42.73 | $42.73 | 77,570 |
| 2023-10-11 | $42.75 | $42.86 | $42.75 | $42.86 | $42.86 | 9,495 |
| 2023-10-10 | $42.35 | $42.58 | $42.34 | $42.53 | $42.53 | 5,311 |
| 2023-10-09 | $42.34 | $42.39 | $42.16 | $42.37 | $42.37 | 8,678 |
| 2023-10-06 | $42.26 | $42.42 | $42.15 | $42.31 | $42.31 | 101,661 |
| 2023-10-05 | $42.45 | $42.59 | $42.45 | $42.46 | $42.46 | 4,253 |
| 2023-10-04 | $42.37 | $42.40 | $42.32 | $42.40 | $42.40 | 2,142 |
| 2023-10-03 | $42.43 | $42.44 | $42.28 | $42.31 | $42.31 | 14,790 |
| 2023-10-02 | $42.61 | $42.71 | $42.53 | $42.59 | $42.59 | 2,678 |
| 2023-09-29 | $42.93 | $43.01 | $42.86 | $42.92 | $42.77 | 7,660 |
| 2023-09-28 | $42.93 | $42.95 | $42.76 | $42.77 | $42.62 | 20,310 |
| 2023-09-27 | $43.10 | $43.10 | $42.95 | $42.95 | $42.79 | 12,383 |
| 2023-09-26 | $43.01 | $43.05 | $42.98 | $43.01 | $42.86 | 12,091 |
| 2023-09-25 | $43.21 | $43.30 | $43.04 | $43.08 | $42.93 | 15,661 |
| 2023-09-22 | $43.43 | $43.46 | $43.29 | $43.30 | $43.15 | 10,795 |
| 2023-09-21 | $43.42 | $43.57 | $43.26 | $43.34 | $43.19 | 19,913 |
| 2023-09-20 | $43.70 | $43.80 | $43.61 | $43.72 | $43.57 | 4,620 |
| 2023-09-19 | $43.69 | $43.79 | $43.58 | $43.60 | $43.45 | 3,850 |
| 2023-09-18 | $43.68 | $43.79 | $43.68 | $43.77 | $43.61 | 5,401 |
| 2023-09-15 | $43.74 | $43.75 | $43.64 | $43.64 | $43.49 | 3,398 |
| 2023-09-14 | $43.73 | $43.76 | $43.54 | $43.60 | $43.45 | 29,656 |
| 2023-09-13 | $43.78 | $43.90 | $43.65 | $43.83 | $43.68 | 90,604 |
| 2023-09-12 | $43.66 | $43.81 | $43.63 | $43.76 | $43.61 | 39,035 |
| 2023-09-11 | $43.73 | $43.82 | $43.71 | $43.82 | $43.67 | 14,359 |
| 2023-09-08 | $43.81 | $43.83 | $43.66 | $43.77 | $43.62 | 6,030 |
| 2023-09-07 | $43.86 | $43.86 | $43.73 | $43.77 | $43.61 | 18,940 |
| 2023-09-06 | $43.76 | $43.88 | $43.76 | $43.80 | $43.65 | 2,593 |
| 2023-09-05 | $43.74 | $43.94 | $43.74 | $43.85 | $43.70 | 30,047 |
| 2023-09-01 | $43.96 | $44.01 | $43.74 | $43.94 | $43.79 | 18,724 |
| 2023-08-31 | $44.10 | $44.15 | $44.09 | $44.10 | $43.80 | 5,491 |
| 2023-08-30 | $44.07 | $44.10 | $43.98 | $43.98 | $43.68 | 3,937 |
| 2023-08-29 | $43.95 | $44.05 | $43.92 | $44.01 | $43.71 | 9,051 |
| 2023-08-28 | $43.84 | $43.89 | $43.76 | $43.89 | $43.59 | 9,016 |
| 2023-08-25 | $43.81 | $43.82 | $43.76 | $43.79 | $43.48 | 4,642 |
| 2023-08-24 | $43.87 | $43.90 | $43.81 | $43.81 | $43.50 | 10,851 |
| 2023-08-23 | $43.93 | $43.97 | $43.81 | $43.96 | $43.66 | 3,460 |
| 2023-08-22 | $43.76 | $43.84 | $43.76 | $43.80 | $43.49 | 3,956 |
| 2023-08-21 | $43.81 | $43.85 | $43.77 | $43.84 | $43.54 | 6,866 |
| 2023-08-18 | $43.89 | $44.06 | $43.89 | $43.96 | $43.65 | 1,865 |
| 2023-08-17 | $44.09 | $44.09 | $43.94 | $43.94 | $43.64 | 55,034 |
| 2023-08-16 | $44.16 | $44.19 | $44.06 | $44.12 | $43.82 | 4,104 |
| 2023-08-15 | $44.25 | $44.26 | $44.16 | $44.24 | $43.94 | 11,473 |
| 2023-08-14 | $44.21 | $44.29 | $44.16 | $44.27 | $43.97 | 4,214 |
| 2023-08-11 | $44.17 | $44.23 | $44.09 | $44.21 | $43.91 | 10,695 |
| 2023-08-10 | $44.30 | $44.33 | $44.11 | $44.23 | $43.93 | 11,909 |
| 2023-08-09 | $44.21 | $44.29 | $44.16 | $44.24 | $43.94 | 2,933 |
| 2023-08-08 | $44.10 | $44.21 | $44.09 | $44.14 | $43.83 | 2,462 |
| 2023-08-07 | $44.12 | $44.12 | $44.04 | $44.04 | $43.73 | 4,197 |
| 2023-08-04 | $44.06 | $44.20 | $43.96 | $44.05 | $43.74 | 63,637 |
| 2023-08-03 | $44.10 | $44.10 | $43.91 | $43.91 | $43.61 | 12,406 |
| 2023-08-02 | $44.36 | $44.36 | $44.20 | $44.24 | $43.93 | 49,640 |
| 2023-08-01 | $44.46 | $44.46 | $44.35 | $44.39 | $44.08 | 7,934 |
| 2023-07-31 | $44.66 | $44.66 | $44.60 | $44.61 | $44.17 | 15,510 |
| 2023-07-28 | $44.69 | $44.69 | $44.58 | $44.62 | $44.18 | 16,715 |
| 2023-07-27 | $44.79 | $44.79 | $44.67 | $44.67 | $44.23 | 2,083 |
| 2023-07-26 | $44.85 | $44.88 | $44.79 | $44.84 | $44.39 | 8,336 |
| 2023-07-25 | $44.80 | $44.81 | $44.71 | $44.71 | $44.27 | 10,660 |
| 2023-07-24 | $44.79 | $44.87 | $44.79 | $44.82 | $44.37 | 3,552 |
| 2023-07-21 | $44.80 | $44.84 | $44.79 | $44.84 | $44.40 | 13,532 |
| 2023-07-20 | $44.81 | $44.81 | $44.73 | $44.78 | $44.34 | 14,061 |
| 2023-07-19 | $44.82 | $44.85 | $44.77 | $44.80 | $44.35 | 11,732 |
| 2023-07-18 | $44.68 | $44.75 | $44.67 | $44.74 | $44.30 | 10,182 |
| 2023-07-17 | $44.60 | $44.61 | $44.54 | $44.57 | $44.13 | 5,022 |
| 2023-07-14 | $44.55 | $44.56 | $44.50 | $44.54 | $44.10 | 7,209 |
| 2023-07-13 | $44.52 | $44.56 | $44.50 | $44.54 | $44.10 | 3,693 |
| 2023-07-12 | $44.46 | $44.47 | $44.42 | $44.42 | $43.98 | 5,201 |
| 2023-07-11 | $44.31 | $44.34 | $44.26 | $44.30 | $43.86 | 13,407 |
| 2023-07-10 | $44.32 | $44.33 | $44.26 | $44.30 | $43.86 | 5,144 |
| 2023-07-07 | $44.32 | $44.36 | $44.26 | $44.33 | $43.89 | 10,078 |
| 2023-07-06 | $44.37 | $44.37 | $44.18 | $44.27 | $43.83 | 6,106 |
| 2023-07-05 | $44.52 | $44.52 | $44.39 | $44.45 | $44.01 | 53,558 |
| 2023-07-03 | $44.49 | $44.55 | $44.47 | $44.47 | $44.03 | 2,318 |
| 2023-06-30 | $44.65 | $44.65 | $44.57 | $44.57 | $44.57 | 8,292 |
| 2023-06-29 | $44.69 | $44.69 | $44.50 | $44.57 | $44.57 | 139,195 |
| 2023-06-28 | $44.76 | $44.76 | $44.60 | $44.68 | $44.68 | 1,135 |
| 2023-06-27 | $44.71 | $44.71 | $44.63 | $44.64 | $44.64 | 4,527 |
| 2023-06-26 | $44.70 | $44.71 | $44.62 | $44.71 | $44.71 | 13,507 |
| 2023-06-23 | $44.63 | $44.70 | $44.54 | $44.70 | $44.70 | 6,633 |
| 2023-06-22 | $44.62 | $44.64 | $44.46 | $44.54 | $44.54 | 5,838 |
| 2023-06-21 | $44.60 | $44.60 | $44.53 | $44.55 | $44.55 | 2,278 |
| 2023-06-20 | $44.48 | $44.65 | $44.46 | $44.57 | $44.57 | 6,533 |
| 2023-06-16 | $44.53 | $44.54 | $44.46 | $44.46 | $44.46 | 2,816 |
| 2023-06-15 | $44.40 | $44.53 | $44.37 | $44.45 | $44.45 | 3,314 |
| 2023-06-14 | $44.43 | $44.44 | $44.30 | $44.37 | $44.37 | 3,852 |
| 2023-06-13 | $44.30 | $44.42 | $44.25 | $44.33 | $44.33 | 4,075 |
| 2023-06-12 | $44.23 | $44.36 | $44.19 | $44.29 | $44.29 | 4,581 |
| 2023-06-09 | $44.36 | $44.36 | $44.20 | $44.28 | $44.28 | 3,160 |
| 2023-06-08 | $44.19 | $44.34 | $44.19 | $44.32 | $44.32 | 3,254 |
| 2023-06-07 | $44.32 | $44.32 | $44.15 | $44.20 | $44.20 | 4,387 |
| 2023-06-06 | $44.26 | $44.37 | $44.19 | $44.31 | $44.31 | 5,970 |
| 2023-06-05 | $44.16 | $44.30 | $44.16 | $44.24 | $44.24 | 6,784 |
| 2023-06-02 | $44.25 | $44.30 | $44.08 | $44.10 | $44.10 | 6,616 |
| 2023-06-01 | $44.27 | $44.35 | $44.23 | $44.23 | $44.23 | 2,424 |
| 2023-05-31 | $44.21 | $44.33 | $44.21 | $44.23 | $44.09 | 2,975 |
| 2023-05-30 | $44.08 | $44.24 | $44.04 | $44.14 | $44.14 | 8,167 |
| 2023-05-26 | $44.06 | $44.06 | $43.88 | $44.06 | $44.06 | 4,450 |
| 2023-05-25 | $43.96 | $44.01 | $43.83 | $43.92 | $43.92 | 6,716 |
| 2023-05-24 | $43.90 | $43.94 | $43.85 | $43.90 | $43.90 | 8,418 |
| 2023-05-23 | $44.03 | $44.06 | $43.74 | $43.85 | $43.85 | 10,353 |
| 2023-05-22 | $43.98 | $44.13 | $43.95 | $43.97 | $43.97 | 20,772 |
| 2023-05-19 | $44.23 | $44.25 | $44.03 | $44.18 | $44.18 | 15,152 |
| 2023-05-18 | $44.38 | $44.38 | $44.22 | $44.23 | $44.23 | 24,913 |
| 2023-05-17 | $44.48 | $44.57 | $44.37 | $44.50 | $44.50 | 3,471 |
| 2023-05-16 | $44.58 | $44.58 | $44.47 | $44.52 | $44.52 | 3,407 |
| 2023-05-15 | $44.57 | $44.61 | $44.45 | $44.59 | $44.59 | 6,402 |
| 2023-05-12 | $44.70 | $44.70 | $44.60 | $44.60 | $44.60 | 3,796 |
| 2023-05-11 | $44.67 | $44.72 | $44.54 | $44.67 | $44.67 | 6,944 |
| 2023-05-10 | $44.68 | $44.68 | $44.47 | $44.57 | $44.57 | 4,617 |
| 2023-05-09 | $44.60 | $44.64 | $44.57 | $44.57 | $44.57 | 3,086 |
| 2023-05-08 | $44.63 | $44.63 | $44.47 | $44.54 | $44.54 | 16,730 |
| 2023-05-05 | $44.56 | $44.70 | $44.56 | $44.67 | $44.67 | 38,198 |
| 2023-05-04 | $44.64 | $44.73 | $44.49 | $44.73 | $44.73 | 38,476 |
| 2023-05-03 | $44.41 | $44.57 | $44.41 | $44.46 | $44.46 | 4,066 |
| 2023-05-02 | $44.41 | $44.53 | $44.41 | $44.53 | $44.53 | 4,291 |
| 2023-05-01 | $44.37 | $44.46 | $44.30 | $44.33 | $44.33 | 1,875 |
| 2023-04-28 | $44.55 | $44.65 | $44.55 | $44.63 | $44.49 | 12,030 |
| 2023-04-27 | $44.53 | $44.55 | $44.41 | $44.48 | $44.34 | 4,305 |
| 2023-04-26 | $44.65 | $44.69 | $44.53 | $44.53 | $44.40 | 4,211 |
| 2023-04-25 | $44.57 | $44.63 | $44.52 | $44.59 | $44.46 | 9,816 |
| 2023-04-24 | $44.41 | $44.44 | $44.38 | $44.42 | $44.29 | 7,942 |
| 2023-04-21 | $44.24 | $44.28 | $44.15 | $44.22 | $44.08 | 15,098 |
| 2023-04-20 | $44.30 | $44.30 | $44.22 | $44.22 | $44.08 | 1,140 |
| 2023-04-19 | $44.24 | $44.24 | $44.05 | $44.14 | $44.00 | 4,008 |
| 2023-04-18 | $44.35 | $44.39 | $44.19 | $44.24 | $44.10 | 14,515 |
| 2023-04-17 | $44.69 | $44.72 | $44.52 | $44.60 | $44.46 | 3,776 |
| 2023-04-14 | $44.78 | $44.78 | $44.56 | $44.64 | $44.51 | 3,726 |
| 2023-04-13 | $44.87 | $44.89 | $44.69 | $44.78 | $44.65 | 8,392 |
| 2023-04-12 | $44.83 | $44.87 | $44.71 | $44.79 | $44.66 | 7,106 |
| 2023-04-11 | $44.74 | $44.81 | $44.71 | $44.76 | $44.62 | 6,527 |
| 2023-04-10 | $44.74 | $44.74 | $44.62 | $44.65 | $44.51 | 2,798 |
| 2023-04-06 | $44.69 | $44.73 | $44.56 | $44.73 | $44.60 | 9,228 |
| 2023-04-05 | $44.63 | $44.70 | $44.59 | $44.68 | $44.55 | 6,121 |
| 2023-04-04 | $44.36 | $44.49 | $44.28 | $44.40 | $44.26 | 11,173 |
| 2023-04-03 | $44.31 | $44.34 | $44.25 | $44.31 | $44.17 | 5,484 |
| 2023-03-31 | $44.30 | $44.45 | $44.30 | $44.44 | $44.15 | 5,355 |
| 2023-03-30 | $44.30 | $44.34 | $44.24 | $44.24 | $43.95 | 1,864 |
| 2023-03-29 | $44.19 | $44.26 | $44.12 | $44.22 | $43.93 | 8,680 |
| 2023-03-28 | $44.15 | $44.26 | $44.09 | $44.21 | $43.92 | 5,534 |
| 2023-03-27 | $44.20 | $44.22 | $44.12 | $44.12 | $43.83 | 2,978 |
| 2023-03-24 | $44.26 | $44.30 | $44.20 | $44.21 | $43.92 | 1,388 |
| 2023-03-23 | $44.15 | $44.19 | $44.08 | $44.10 | $43.81 | 4,196 |
| 2023-03-22 | $43.98 | $44.04 | $43.83 | $44.03 | $43.74 | 6,932 |
| 2023-03-21 | $43.93 | $44.01 | $43.82 | $43.91 | $43.62 | 10,151 |
| 2023-03-20 | $44.16 | $44.17 | $43.96 | $44.05 | $43.77 | 2,909 |
| 2023-03-17 | $44.33 | $44.33 | $44.06 | $44.23 | $43.95 | 6,366 |
| 2023-03-16 | $44.25 | $44.25 | $43.95 | $44.06 | $43.78 | 7,307 |
| 2023-03-15 | $44.35 | $44.41 | $44.17 | $44.17 | $43.88 | 27,490 |
| 2023-03-14 | $44.22 | $44.22 | $44.05 | $44.09 | $43.80 | 3,217 |
| 2023-03-13 | $44.28 | $44.34 | $44.24 | $44.27 | $43.98 | 46,671 |
| 2023-03-10 | $44.05 | $44.18 | $44.04 | $44.10 | $43.81 | 3,497 |
| 2023-03-09 | $43.83 | $43.89 | $43.76 | $43.88 | $43.59 | 8,991 |
| 2023-03-08 | $43.75 | $43.84 | $43.68 | $43.78 | $43.50 | 32,077 |
| 2023-03-07 | $43.73 | $43.82 | $43.73 | $43.79 | $43.51 | 5,856 |
| 2023-03-06 | $43.81 | $43.81 | $43.69 | $43.69 | $43.41 | 6,386 |
| 2023-03-03 | $43.75 | $43.75 | $43.68 | $43.68 | $43.40 | 11,907 |
| 2023-03-02 | $43.61 | $43.65 | $43.61 | $43.65 | $43.37 | 5,293 |
| 2023-03-01 | $43.74 | $43.75 | $43.71 | $43.75 | $43.47 | 3,464 |
| 2023-02-28 | $43.93 | $43.93 | $43.78 | $43.88 | $43.46 | 5,560 |
| 2023-02-27 | $43.85 | $43.95 | $43.85 | $43.93 | $43.51 | 11,777 |
| 2023-02-24 | $43.87 | $43.90 | $43.72 | $43.80 | $43.38 | 9,875 |
| 2023-02-23 | $43.86 | $44.01 | $43.85 | $43.93 | $43.51 | 4,800 |
| 2023-02-22 | $43.89 | $43.93 | $43.88 | $43.88 | $43.46 | 3,082 |
| 2023-02-21 | $43.93 | $44.01 | $43.84 | $43.89 | $43.47 | 14,125 |
| 2023-02-17 | $44.49 | $44.49 | $44.05 | $44.12 | $43.70 | 3,459 |
| 2023-02-16 | $44.36 | $44.36 | $44.20 | $44.21 | $43.79 | 12,450 |
| 2023-02-15 | $44.67 | $44.67 | $44.46 | $44.46 | $44.04 | 2,882 |
| 2023-02-14 | $44.67 | $44.70 | $44.55 | $44.67 | $44.24 | 4,675 |
| 2023-02-13 | $44.68 | $44.81 | $44.68 | $44.76 | $44.33 | 4,009 |
| 2023-02-10 | $44.77 | $44.81 | $44.68 | $44.68 | $44.68 | 2,794 |
| 2023-02-09 | $44.83 | $44.84 | $44.71 | $44.75 | $44.75 | 9,160 |
| 2023-02-08 | $44.78 | $44.86 | $44.71 | $44.78 | $44.78 | 13,175 |
| 2023-02-07 | $44.85 | $44.86 | $44.76 | $44.83 | $44.83 | 14,519 |
| 2023-02-06 | $44.86 | $44.89 | $44.77 | $44.86 | $44.86 | 8,345 |
| 2023-02-03 | $45.00 | $45.00 | $44.87 | $44.92 | $44.92 | 5,916 |
| 2023-02-02 | $45.11 | $45.14 | $45.03 | $45.08 | $45.08 | 8,741 |
| 2023-02-01 | $44.94 | $45.01 | $44.76 | $44.98 | $44.98 | 57,936 |
| 2023-01-31 | $45.03 | $45.03 | $44.85 | $45.01 | $44.87 | 13,336 |
| 2023-01-30 | $45.01 | $45.01 | $44.91 | $44.91 | $44.77 | 7,402 |
| 2023-01-27 | $44.88 | $44.95 | $44.81 | $44.95 | $44.81 | 6,165 |
| 2023-01-26 | $44.90 | $45.00 | $44.90 | $44.92 | $44.92 | 2,427 |
| 2023-01-25 | $44.98 | $44.99 | $44.95 | $44.96 | $44.96 | 17,231 |
| 2023-01-24 | $44.85 | $44.96 | $44.85 | $44.95 | $44.95 | 42,915 |
| 2023-01-23 | $44.95 | $44.99 | $44.95 | $44.96 | $44.96 | 7,719 |
| 2023-01-20 | $45.02 | $45.03 | $44.88 | $44.95 | $44.95 | 27,811 |
| 2023-01-19 | $45.01 | $45.11 | $44.95 | $45.08 | $45.08 | 8,760 |
| 2023-01-18 | $45.01 | $45.05 | $44.91 | $44.98 | $44.98 | 7,324 |
| 2023-01-17 | $44.70 | $44.83 | $44.70 | $44.83 | $44.83 | 2,850 |
| 2023-01-13 | $44.78 | $44.80 | $44.71 | $44.73 | $44.73 | 35,982 |
| 2023-01-12 | $44.59 | $44.77 | $44.59 | $44.70 | $44.70 | 8,193 |
| 2023-01-11 | $44.35 | $44.55 | $44.35 | $44.55 | $44.55 | 4,632 |
| 2023-01-10 | $44.21 | $44.38 | $44.21 | $44.30 | $44.30 | 7,367 |
| 2023-01-09 | $44.19 | $44.37 | $44.19 | $44.34 | $44.34 | 5,457 |
| 2023-01-06 | $43.96 | $44.23 | $43.96 | $44.17 | $44.17 | 19,853 |
| 2023-01-05 | $43.89 | $43.97 | $43.85 | $43.97 | $43.97 | 12,126 |
| 2023-01-04 | $43.90 | $43.92 | $43.81 | $43.90 | $43.90 | 15,998 |
| 2023-01-03 | $43.76 | $43.76 | $43.64 | $43.68 | $43.68 | 5,867 |
| 2022-12-30 | $43.56 | $43.60 | $43.46 | $43.54 | $43.54 | 96,702 |
| 2022-12-29 | $43.58 | $43.63 | $43.55 | $43.63 | $43.63 | 5,319 |
| 2022-12-28 | $43.84 | $43.87 | $43.71 | $43.77 | $43.62 | 27,794 |
| 2022-12-27 | $43.84 | $43.84 | $43.77 | $43.77 | $43.62 | 3,186 |
| 2022-12-23 | $43.87 | $43.92 | $43.85 | $43.85 | $43.85 | 37,638 |
| 2022-12-22 | $43.99 | $44.00 | $43.89 | $43.94 | $43.94 | 39,677 |
| 2022-12-21 | $44.00 | $44.01 | $43.94 | $43.96 | $43.96 | 14,795 |
| 2022-12-20 | $44.10 | $44.15 | $43.99 | $44.04 | $44.04 | 22,580 |
| 2022-12-19 | $44.23 | $44.29 | $44.14 | $44.22 | $44.22 | 24,216 |
| 2022-12-16 | $44.20 | $44.39 | $44.17 | $44.32 | $44.32 | 14,734 |
| 2022-12-15 | $44.28 | $44.42 | $44.28 | $44.35 | $44.35 | 2,594 |
| 2022-12-14 | $44.41 | $44.46 | $44.32 | $44.41 | $44.41 | 8,387 |
| 2022-12-13 | $44.43 | $44.51 | $44.34 | $44.37 | $44.37 | 15,044 |
| 2022-12-12 | $44.19 | $44.36 | $44.14 | $44.21 | $44.21 | 12,335 |
| 2022-12-09 | $44.20 | $44.26 | $44.19 | $44.24 | $44.24 | 23,366 |
| 2022-12-08 | $44.26 | $44.30 | $44.16 | $44.23 | $44.23 | 14,305 |
| 2022-12-07 | $44.13 | $44.24 | $44.12 | $44.19 | $44.19 | 21,863 |
| 2022-12-06 | $44.12 | $44.15 | $44.03 | $44.09 | $44.09 | 7,372 |
| 2022-12-05 | $44.05 | $44.12 | $44.02 | $44.06 | $44.06 | 12,814 |
| 2022-12-02 | $44.02 | $44.08 | $43.96 | $44.08 | $44.08 | 7,207 |
| 2022-12-01 | $43.80 | $43.94 | $43.77 | $43.94 | $43.94 | 6,239 |
| 2022-11-30 | $43.81 | $43.89 | $43.72 | $43.89 | $43.75 | 31,805 |
| 2022-11-29 | $43.59 | $43.76 | $43.59 | $43.76 | $43.63 | 2,290 |
| 2022-11-28 | $43.62 | $43.69 | $43.52 | $43.67 | $43.53 | 2,688 |
| 2022-11-25 | $43.72 | $43.72 | $43.53 | $43.62 | $43.48 | 1,347 |
| 2022-11-23 | $43.42 | $43.64 | $43.42 | $43.56 | $43.56 | 6,839 |
| 2022-11-22 | $43.32 | $43.44 | $43.30 | $43.42 | $43.42 | 2,321 |
| 2022-11-21 | $43.44 | $43.49 | $43.25 | $43.33 | $43.33 | 7,019 |
| 2022-11-18 | $43.34 | $43.35 | $43.27 | $43.30 | $43.30 | 3,814 |
| 2022-11-17 | $43.33 | $43.35 | $43.20 | $43.28 | $43.28 | 4,856 |
| 2022-11-16 | $43.11 | $43.21 | $42.99 | $43.21 | $43.21 | 10,963 |
| 2022-11-15 | $42.73 | $42.98 | $42.73 | $42.86 | $42.86 | 3,815 |
| 2022-11-14 | $42.72 | $42.79 | $42.57 | $42.77 | $42.77 | 9,268 |
| 2022-11-11 | $42.75 | $42.80 | $42.53 | $42.80 | $42.80 | 5,301 |
| 2022-11-10 | $42.43 | $42.72 | $42.43 | $42.72 | $42.72 | 11,746 |
| 2022-11-09 | $41.85 | $42.03 | $41.85 | $41.93 | $41.93 | 5,699 |
| 2022-11-08 | $41.76 | $41.96 | $41.76 | $41.92 | $41.92 | 22,791 |
| 2022-11-07 | $41.89 | $41.90 | $41.78 | $41.84 | $41.84 | 10,616 |
| 2022-11-04 | $41.75 | $41.76 | $41.68 | $41.75 | $41.75 | 1,275 |
| 2022-11-03 | $41.70 | $41.77 | $41.64 | $41.70 | $41.70 | 12,592 |
| 2022-11-02 | $41.86 | $41.99 | $41.81 | $41.87 | $41.87 | 10,406 |
| 2022-11-01 | $41.75 | $41.87 | $41.75 | $41.84 | $41.84 | 4,196 |
| 2022-10-31 | $41.76 | $41.81 | $41.76 | $41.79 | $41.66 | 4,780 |
| 2022-10-28 | $41.74 | $41.74 | $41.68 | $41.71 | $41.58 | 9,149 |
| 2022-10-27 | $41.77 | $41.81 | $41.65 | $41.70 | $41.57 | 38,589 |
| 2022-10-26 | $41.68 | $41.74 | $41.63 | $41.65 | $41.52 | 7,805 |
| 2022-10-25 | $41.75 | $41.77 | $41.58 | $41.62 | $41.49 | 19,992 |
| 2022-10-24 | $41.89 | $41.90 | $41.70 | $41.73 | $41.60 | 14,145 |
| 2022-10-21 | $42.17 | $42.17 | $41.93 | $41.93 | $41.80 | 10,845 |
| 2022-10-20 | $42.30 | $42.37 | $42.20 | $42.27 | $42.14 | 6,327 |
| 2022-10-19 | $42.38 | $42.53 | $42.34 | $42.39 | $42.39 | 4,838 |
| 2022-10-18 | $42.60 | $42.68 | $42.48 | $42.56 | $42.56 | 28,078 |
| 2022-10-17 | $42.70 | $42.70 | $42.60 | $42.64 | $42.64 | 2,181 |
| 2022-10-14 | $42.66 | $42.66 | $42.48 | $42.56 | $42.56 | 17,984 |
| 2022-10-13 | $42.44 | $42.57 | $42.36 | $42.48 | $42.48 | 102,363 |
| 2022-10-12 | $42.87 | $42.96 | $42.81 | $42.81 | $42.81 | 7,907 |
| 2022-10-11 | $42.70 | $42.88 | $42.70 | $42.83 | $42.83 | 3,698 |
| 2022-10-10 | $42.61 | $42.74 | $42.61 | $42.67 | $42.67 | 6,801 |
| 2022-10-07 | $42.73 | $42.74 | $42.63 | $42.73 | $42.73 | 9,889 |
| 2022-10-06 | $42.63 | $42.75 | $42.62 | $42.69 | $42.69 | 5,677 |
| 2022-10-05 | $42.84 | $42.84 | $42.59 | $42.75 | $42.75 | 4,538 |
| 2022-10-04 | $42.74 | $42.89 | $42.74 | $42.86 | $42.86 | 10,329 |
| 2022-10-03 | $42.41 | $42.53 | $42.41 | $42.49 | $42.49 | 185,429 |
| 2022-09-30 | $42.60 | $42.65 | $42.57 | $42.58 | $42.58 | 59,688 |
| 2022-09-29 | $42.65 | $42.65 | $42.57 | $42.59 | $42.59 | 4,164 |
| 2022-09-28 | $42.69 | $42.74 | $42.57 | $42.69 | $42.69 | 136,951 |
| 2022-09-27 | $42.67 | $42.67 | $42.52 | $42.58 | $42.58 | 17,601 |
| 2022-09-26 | $42.81 | $42.85 | $42.69 | $42.72 | $42.72 | 11,791 |
| 2022-09-23 | $43.03 | $43.03 | $42.93 | $42.93 | $42.93 | 10,049 |
| 2022-09-22 | $43.21 | $43.21 | $42.98 | $43.04 | $43.04 | 74,797 |
| 2022-09-21 | $43.27 | $43.30 | $43.13 | $43.25 | $43.25 | 25,237 |
| 2022-09-20 | $43.22 | $43.23 | $43.11 | $43.17 | $43.17 | 12,211 |
| 2022-09-19 | $43.36 | $43.40 | $43.32 | $43.39 | $43.39 | 2,632 |
| 2022-09-16 | $43.37 | $43.45 | $43.36 | $43.42 | $43.42 | 6,168 |
| 2022-09-15 | $43.47 | $43.48 | $43.43 | $43.43 | $43.43 | 3,495 |
| 2022-09-14 | $43.49 | $43.50 | $43.41 | $43.46 | $43.46 | 13,441 |
| 2022-09-13 | $43.54 | $43.54 | $43.48 | $43.54 | $43.54 | 3,317 |
| 2022-09-12 | $43.73 | $43.74 | $43.68 | $43.72 | $43.72 | 2,674 |
| 2022-09-09 | $43.58 | $43.69 | $43.58 | $43.67 | $43.67 | 2,979 |
| 2022-09-08 | $43.57 | $43.62 | $43.57 | $43.62 | $43.62 | 5,385 |
| 2022-09-07 | $43.65 | $43.71 | $43.65 | $43.71 | $43.71 | 13,532 |
| 2022-09-06 | $43.85 | $43.85 | $43.72 | $43.77 | $43.77 | 7,435 |
| 2022-09-02 | $43.97 | $43.99 | $43.95 | $43.99 | $43.99 | 12,221 |
| 2022-09-01 | $43.95 | $43.95 | $43.78 | $43.84 | $43.84 | 18,169 |
| 2022-08-31 | $44.23 | $44.26 | $44.20 | $44.22 | $44.10 | 17,314 |
| 2022-08-30 | $44.27 | $44.27 | $44.18 | $44.22 | $44.10 | 8,146 |
| 2022-08-29 | $44.40 | $44.40 | $44.32 | $44.32 | $44.20 | 20,355 |
| 2022-08-26 | $44.38 | $44.45 | $44.38 | $44.41 | $44.29 | 3,604 |
| 2022-08-25 | $44.51 | $44.52 | $44.40 | $44.43 | $44.31 | 19,811 |
| 2022-08-24 | $44.52 | $44.52 | $44.41 | $44.45 | $44.33 | 27,700 |
| 2022-08-23 | $44.62 | $44.62 | $44.53 | $44.57 | $44.45 | 34,670 |
| 2022-08-22 | $44.72 | $44.80 | $44.62 | $44.67 | $44.55 | 36,706 |
| 2022-08-19 | $44.74 | $44.74 | $44.68 | $44.70 | $44.58 | 31,878 |
| 2022-08-18 | $44.98 | $45.06 | $44.90 | $44.90 | $44.78 | 35,792 |
| 2022-08-17 | $45.01 | $45.02 | $44.90 | $44.96 | $44.84 | 7,421 |
| 2022-08-16 | $45.27 | $45.27 | $45.09 | $45.11 | $44.99 | 17,378 |
| 2022-08-15 | $45.27 | $45.31 | $45.21 | $45.25 | $45.13 | 35,527 |
| 2022-08-12 | $45.22 | $45.23 | $45.16 | $45.20 | $45.08 | 4,014 |
| 2022-08-11 | $45.30 | $45.31 | $45.11 | $45.11 | $44.99 | 9,819 |
| 2022-08-10 | $45.33 | $45.40 | $45.22 | $45.22 | $45.10 | 4,821 |
| 2022-08-09 | $45.17 | $45.29 | $45.17 | $45.24 | $45.12 | 4,142 |
| 2022-08-08 | $45.33 | $45.33 | $45.23 | $45.30 | $45.18 | 3,737 |
| 2022-08-05 | $45.16 | $45.22 | $45.16 | $45.22 | $45.10 | 2,760 |
| 2022-08-04 | $45.44 | $45.48 | $45.44 | $45.44 | $45.32 | 1,608 |
| 2022-08-03 | $45.43 | $45.43 | $45.32 | $45.37 | $45.25 | 2,729 |
| 2022-08-02 | $45.44 | $45.47 | $45.32 | $45.37 | $45.25 | 7,786 |
| 2022-08-01 | $45.33 | $45.35 | $45.25 | $45.35 | $45.23 | 10,532 |
| 2022-07-29 | $45.32 | $45.40 | $45.32 | $45.35 | $45.13 | 5,288 |
| 2022-07-28 | $45.16 | $45.31 | $45.16 | $45.25 | $45.03 | 21,366 |
| 2022-07-27 | $45.06 | $45.17 | $45.03 | $45.16 | $44.94 | 40,504 |
| 2022-07-26 | $45.02 | $45.02 | $44.98 | $44.98 | $44.75 | 27,157 |
| 2022-07-25 | $44.89 | $44.97 | $44.87 | $44.88 | $44.66 | 10,070 |
| 2022-07-22 | $44.97 | $44.99 | $44.89 | $44.99 | $44.77 | 22,106 |
| 2022-07-21 | $44.80 | $44.80 | $44.70 | $44.79 | $44.57 | 106,123 |
| 2022-07-20 | $44.80 | $44.80 | $44.73 | $44.73 | $44.51 | 12,110 |
| 2022-07-19 | $44.81 | $44.81 | $44.70 | $44.73 | $44.51 | 22,577 |
| 2022-07-18 | $44.85 | $44.85 | $44.76 | $44.80 | $44.58 | 9,432 |
| 2022-07-15 | $44.84 | $44.84 | $44.78 | $44.83 | $44.61 | 1,768 |
| 2022-07-14 | $44.68 | $44.77 | $44.68 | $44.77 | $44.55 | 2,159 |
| 2022-07-13 | $44.58 | $44.70 | $44.58 | $44.70 | $44.48 | 2,315 |
| 2022-07-12 | $44.78 | $44.79 | $44.64 | $44.73 | $44.51 | 51,299 |
| 2022-07-11 | $44.69 | $44.74 | $44.64 | $44.73 | $44.50 | 11,127 |
| 2022-07-08 | $44.57 | $44.63 | $44.50 | $44.56 | $44.34 | 51,437 |
| 2022-07-07 | $44.55 | $44.64 | $44.47 | $44.48 | $44.26 | 12,221 |
| 2022-07-06 | $44.70 | $44.70 | $44.50 | $44.50 | $44.28 | 14,319 |
| 2022-07-05 | $44.42 | $44.48 | $44.41 | $44.45 | $44.23 | 43,581 |
| 2022-07-01 | $44.12 | $44.29 | $44.12 | $44.19 | $43.97 | 29,606 |
| 2022-06-30 | $44.08 | $44.14 | $44.08 | $44.12 | $43.79 | 44,048 |
| 2022-06-29 | $43.82 | $43.93 | $43.82 | $43.86 | $43.53 | 5,132 |
| 2022-06-28 | $43.75 | $43.83 | $43.75 | $43.75 | $43.42 | 1,571 |
| 2022-06-27 | $43.80 | $43.87 | $43.68 | $43.77 | $43.44 | 28,718 |
| 2022-06-24 | $43.70 | $43.81 | $43.62 | $43.73 | $43.40 | 10,995 |
| 2022-06-23 | $43.55 | $43.74 | $43.55 | $43.70 | $43.37 | 4,559 |
| 2022-06-22 | $43.47 | $43.67 | $43.45 | $43.55 | $43.23 | 2,559 |
| 2022-06-21 | $43.46 | $43.46 | $43.27 | $43.28 | $42.96 | 5,041 |
| 2022-06-17 | $43.49 | $43.49 | $43.28 | $43.29 | $42.97 | 3,843 |
| 2022-06-16 | $43.29 | $43.44 | $43.29 | $43.44 | $43.11 | 1,239 |
| 2022-06-15 | $43.53 | $43.56 | $43.44 | $43.44 | $43.12 | 2,017 |
| 2022-06-14 | $43.70 | $43.75 | $43.51 | $43.54 | $43.22 | 12,769 |
| 2022-06-13 | $44.14 | $44.14 | $43.70 | $43.70 | $43.37 | 114,172 |
| 2022-06-10 | $44.61 | $44.65 | $44.60 | $44.60 | $44.27 | 10,722 |
| 2022-06-09 | $44.90 | $44.90 | $44.79 | $44.79 | $44.46 | 2,722 |
| 2022-06-08 | $45.02 | $45.07 | $44.97 | $45.05 | $44.71 | 5,677 |
| 2022-06-07 | $45.23 | $45.24 | $45.11 | $45.12 | $44.78 | 11,563 |
| 2022-06-06 | $45.21 | $45.22 | $45.17 | $45.21 | $44.87 | 4,257 |
| 2022-06-03 | $45.25 | $45.27 | $45.19 | $45.26 | $44.92 | 10,724 |
| 2022-06-02 | $45.30 | $45.36 | $45.28 | $45.28 | $44.94 | 2,521 |
| 2022-06-01 | $45.21 | $45.22 | $45.21 | $45.22 | $44.88 | 3,552 |
| 2022-05-31 | $45.29 | $45.30 | $45.21 | $45.26 | $44.82 | 27,301 |
| 2022-05-27 | $45.14 | $45.21 | $45.13 | $45.17 | $44.73 | 6,516 |
| 2022-05-26 | $44.83 | $44.92 | $44.81 | $44.92 | $44.49 | 31,311 |
| 2022-05-25 | $44.53 | $44.57 | $44.50 | $44.55 | $44.12 | 17,093 |
| 2022-05-24 | $44.06 | $44.19 | $44.06 | $44.12 | $43.70 | 17,715 |
| 2022-05-23 | $43.77 | $43.93 | $43.69 | $43.81 | $43.39 | 71,423 |
| 2022-05-20 | $43.69 | $43.77 | $43.61 | $43.70 | $43.28 | 98,536 |
| 2022-05-19 | $43.61 | $43.66 | $43.51 | $43.59 | $43.17 | 25,738 |
| 2022-05-18 | $43.61 | $43.61 | $43.49 | $43.54 | $43.12 | 970 |
| 2022-05-17 | $43.64 | $43.70 | $43.56 | $43.60 | $43.19 | 59,225 |
| 2022-05-16 | $43.76 | $43.89 | $43.75 | $43.84 | $43.42 | 10,827 |
| 2022-05-13 | $43.82 | $43.97 | $43.73 | $43.73 | $43.31 | 90,036 |
| 2022-05-12 | $44.00 | $44.10 | $43.99 | $44.09 | $43.67 | 55,072 |
| 2022-05-11 | $44.22 | $44.22 | $44.05 | $44.05 | $43.62 | 8,081 |
| 2022-05-10 | $44.40 | $44.40 | $44.18 | $44.25 | $43.82 | 5,137 |
| 2022-05-09 | $44.31 | $44.49 | $44.25 | $44.33 | $43.90 | 12,161 |
| 2022-05-06 | $44.51 | $44.54 | $44.43 | $44.48 | $44.06 | 115,741 |
| 2022-05-05 | $44.60 | $44.62 | $44.45 | $44.59 | $44.16 | 44,728 |
| 2022-05-04 | $44.66 | $44.74 | $44.61 | $44.74 | $44.31 | 69,314 |
| 2022-05-03 | $44.75 | $44.77 | $44.64 | $44.77 | $44.34 | 70,473 |
| 2022-05-02 | $44.71 | $44.75 | $44.65 | $44.69 | $44.26 | 71,177 |
| 2022-04-29 | $44.86 | $44.93 | $44.85 | $44.91 | $44.37 | 189,534 |
| 2022-04-28 | $44.94 | $44.95 | $44.85 | $44.92 | $44.38 | 12,755 |
| 2022-04-27 | $45.01 | $45.01 | $44.93 | $44.99 | $44.45 | 46,702 |
| 2022-04-26 | $45.09 | $45.09 | $45.01 | $45.03 | $44.49 | 33,428 |
| 2022-04-25 | $45.10 | $45.18 | $45.04 | $45.08 | $44.54 | 14,236 |
| 2022-04-22 | $45.13 | $45.13 | $45.02 | $45.09 | $44.55 | 15,049 |
| 2022-04-21 | $45.20 | $45.20 | $45.04 | $45.16 | $44.62 | 41,569 |
| 2022-04-20 | $45.24 | $45.25 | $45.18 | $45.22 | $44.68 | 26,886 |
| 2022-04-19 | $45.37 | $45.37 | $45.13 | $45.16 | $44.62 | 10,781 |
| 2022-04-18 | $45.57 | $45.59 | $45.49 | $45.50 | $44.96 | 15,260 |
| 2022-04-14 | $45.59 | $45.60 | $45.57 | $45.57 | $45.02 | 1,063 |
| 2022-04-13 | $45.69 | $45.76 | $45.66 | $45.69 | $45.15 | 19,849 |
| 2022-04-12 | $45.70 | $45.72 | $45.70 | $45.71 | $45.16 | 5,425 |
| 2022-04-11 | $45.90 | $45.90 | $45.77 | $45.77 | $45.22 | 7,095 |
| 2022-04-08 | $45.94 | $45.97 | $45.92 | $45.95 | $45.40 | 11,435 |
| 2022-04-07 | $46.05 | $46.18 | $46.00 | $46.06 | $45.51 | 5,137 |
| 2022-04-06 | $46.12 | $46.18 | $46.12 | $46.16 | $45.60 | 4,031 |
| 2022-04-05 | $46.25 | $46.29 | $46.17 | $46.23 | $45.68 | 8,201 |
| 2022-04-04 | $46.37 | $46.38 | $46.37 | $46.37 | $45.81 | 3,832 |
| 2022-04-01 | $46.37 | $46.37 | $46.26 | $46.34 | $45.78 | 91,905 |
| 2022-03-31 | $46.36 | $46.37 | $46.35 | $46.35 | $45.73 | 3,433 |
| 2022-03-30 | $46.32 | $46.36 | $46.32 | $46.36 | $45.73 | 21,421 |
| 2022-03-29 | $46.36 | $46.39 | $46.33 | $46.33 | $45.71 | 2,274 |
| 2022-03-28 | $46.44 | $46.50 | $46.41 | $46.41 | $45.79 | 32,319 |
| 2022-03-25 | $46.39 | $46.39 | $46.33 | $46.38 | $45.76 | 34,892 |
| 2022-03-24 | $46.45 | $46.45 | $46.44 | $46.44 | $45.81 | 3,253 |
| 2022-03-23 | $46.69 | $46.69 | $46.64 | $46.64 | $46.01 | 3,405 |
| 2022-03-22 | $46.82 | $46.83 | $46.74 | $46.74 | $46.11 | 20,393 |
| 2022-03-21 | $46.95 | $46.95 | $46.85 | $46.87 | $46.24 | 1,786 |
| 2022-03-18 | $47.01 | $47.03 | $46.96 | $47.03 | $46.40 | 1,247 |
| 2022-03-17 | $46.90 | $47.00 | $46.90 | $46.98 | $46.35 | 16,211 |
| 2022-03-16 | $46.81 | $46.88 | $46.71 | $46.79 | $46.16 | 18,912 |
| 2022-03-15 | $46.81 | $46.87 | $46.74 | $46.78 | $46.16 | 13,971 |
| 2022-03-14 | $46.92 | $47.01 | $46.92 | $46.94 | $46.31 | 1,032 |
| 2022-03-11 | $47.35 | $47.35 | $47.11 | $47.19 | $46.55 | 13,534 |
| 2022-03-10 | $47.38 | $47.38 | $47.31 | $47.31 | $46.67 | 501 |
| 2022-03-09 | $47.48 | $47.48 | $47.43 | $47.46 | $46.83 | 29,364 |
| 2022-03-08 | $47.48 | $47.51 | $47.43 | $47.48 | $46.85 | 10,821 |
| 2022-03-07 | $47.78 | $47.78 | $47.65 | $47.70 | $47.05 | 1,725 |
| 2022-03-04 | $47.85 | $47.85 | $47.84 | $47.84 | $47.20 | 2,398 |
| 2022-03-03 | $48.01 | $48.02 | $47.91 | $47.93 | $47.28 | 1,653 |
| 2022-03-02 | $48.08 | $48.08 | $47.93 | $48.00 | $47.35 | 2,084 |
| 2022-03-01 | $48.10 | $48.10 | $48.04 | $48.04 | $47.39 | 211 |
| 2022-02-28 | $48.11 | $48.11 | $48.11 | $48.11 | $47.41 | 150 |
| 2022-02-25 | $48.20 | $48.20 | $48.04 | $48.04 | $47.33 | 614 |
| 2022-02-24 | $48.22 | $48.25 | $48.17 | $48.17 | $47.47 | 4,085 |
| 2022-02-23 | $48.14 | $48.14 | $48.01 | $48.05 | $47.35 | 2,448 |
| 2022-02-22 | $48.06 | $48.12 | $48.03 | $48.12 | $47.42 | 2,018 |
| 2022-02-18 | $48.09 | $48.09 | $48.02 | $48.06 | $47.36 | 37,759 |
| 2022-02-17 | $48.03 | $48.03 | $47.91 | $48.01 | $47.31 | 3,899 |
| 2022-02-16 | $47.87 | $47.90 | $47.87 | $47.90 | $47.20 | 1,304 |
| 2022-02-15 | $47.96 | $48.00 | $47.96 | $47.98 | $47.28 | 5,882 |
| 2022-02-14 | $48.09 | $48.09 | $48.02 | $48.02 | $47.32 | 4,344 |
| 2022-02-11 | $48.32 | $48.32 | $48.12 | $48.12 | $47.42 | 16,174 |
| 2022-02-10 | $48.47 | $48.47 | $48.27 | $48.27 | $47.56 | 3,551 |
| 2022-02-09 | $48.57 | $48.57 | $48.50 | $48.54 | $47.82 | 2,204 |
| 2022-02-08 | $48.60 | $48.60 | $48.60 | $48.60 | $47.89 | 200 |
| 2022-02-07 | $48.75 | $48.76 | $48.71 | $48.71 | $47.99 | 1,437 |
| 2022-02-04 | $48.68 | $48.71 | $48.68 | $48.70 | $47.99 | 3,073 |
| 2022-02-03 | $48.65 | $48.77 | $48.65 | $48.77 | $48.05 | 19,802 |
| 2022-02-02 | $48.60 | $48.67 | $48.60 | $48.65 | $47.93 | 753 |
| 2022-02-01 | $48.49 | $48.59 | $48.49 | $48.53 | $47.82 | 848 |
| 2022-01-31 | $48.50 | $48.50 | $48.43 | $48.43 | $47.67 | 783 |
| 2022-01-28 | $48.57 | $48.57 | $48.48 | $48.51 | $47.75 | 43,149 |
| 2022-01-27 | $48.90 | $48.90 | $48.79 | $48.79 | $48.03 | 5,840 |
| 2022-01-26 | $49.02 | $49.02 | $48.84 | $48.84 | $48.07 | 38,047 |
| 2022-01-25 | $49.18 | $49.18 | $49.08 | $49.08 | $48.31 | 1,167 |
| 2022-01-24 | $49.25 | $49.28 | $49.24 | $49.25 | $48.48 | 6,404 |
| 2022-01-21 | $49.38 | $49.38 | $49.32 | $49.33 | $48.56 | 4,236 |
| 2022-01-20 | $49.46 | $49.46 | $49.42 | $49.42 | $48.64 | 4,613 |
| 2022-01-19 | $49.51 | $49.51 | $49.48 | $49.48 | $48.71 | 3,437 |
| 2022-01-18 | $49.61 | $49.61 | $49.50 | $49.50 | $48.72 | 1,104 |
| 2022-01-14 | $49.60 | $49.60 | $49.58 | $49.58 | $48.80 | 11,739 |
| 2022-01-13 | $49.64 | $49.64 | $49.62 | $49.62 | $48.84 | 1,077 |
| 2022-01-12 | $49.61 | $49.65 | $49.61 | $49.65 | $48.87 | 749 |
| 2022-01-11 | $49.64 | $49.65 | $49.61 | $49.61 | $48.83 | 4,543 |
| 2022-01-10 | $49.74 | $49.74 | $49.65 | $49.65 | $48.87 | 1,595 |
| 2022-01-07 | $49.85 | $49.85 | $49.72 | $49.77 | $48.99 | 5,045 |
| 2022-01-06 | $49.92 | $49.92 | $49.86 | $49.86 | $49.08 | 1,111 |
| 2022-01-05 | $49.96 | $49.96 | $49.94 | $49.94 | $49.15 | 347 |
| 2022-01-04 | $50.01 | $50.03 | $49.99 | $49.99 | $49.20 | 1,429 |
| 2022-01-03 | $50.03 | $50.04 | $50.01 | $50.01 | $49.23 | 7,362 |
| 2021-12-31 | $49.99 | $50.03 | $49.99 | $50.00 | $49.21 | 10,041 |
| 2021-12-30 | $50.01 | $50.04 | $50.01 | $50.01 | $49.23 | 2,099 |
| 2021-12-29 | $50.07 | $50.07 | $50.03 | $50.03 | $49.20 | 2,282 |
| 2021-12-28 | $50.08 | $50.08 | $50.05 | $50.07 | $49.23 | 11,742 |
| 2021-12-27 | $50.08 | $50.08 | $50.04 | $50.04 | $49.21 | 664 |
| 2021-12-23 | $50.02 | $50.02 | $50.02 | $50.02 | $49.19 | 155 |
| 2021-12-22 | $50.03 | $50.03 | $49.98 | $50.03 | $49.19 | 375 |
| 2021-12-21 | $49.98 | $49.98 | $49.96 | $49.98 | $49.14 | 2,486 |
| 2021-12-20 | $50.06 | $50.06 | $50.02 | $50.02 | $49.19 | 62,800 |
| 2021-12-17 | $50.04 | $50.08 | $50.04 | $50.07 | $49.23 | 77,651 |
| 2021-12-16 | $50.05 | $50.05 | $50.05 | $50.05 | $49.21 | 269 |
| 2021-12-15 | $50.00 | $50.01 | $50.00 | $50.01 | $49.17 | 269 |
| 2021-12-14 | $50.00 | $50.00 | $50.00 | $50.00 | $49.17 | 153 |
| 2021-12-13 | $50.00 | $50.03 | $50.00 | $50.00 | $49.17 | 757 |
| 2021-12-10 | $49.94 | $49.97 | $49.94 | $49.97 | $49.14 | 2,019 |
| 2021-12-09 | $49.89 | $49.89 | $49.89 | $49.89 | $49.06 | 55 |
| 2021-12-08 | $49.91 | $49.91 | $49.89 | $49.91 | $49.07 | 9,635 |
| 2021-12-07 | $49.85 | $49.92 | $49.85 | $49.88 | $49.05 | 6,494 |
| 2021-12-06 | $49.92 | $49.92 | $49.86 | $49.86 | $49.02 | 6,479 |
| 2021-12-03 | $49.88 | $49.91 | $49.88 | $49.91 | $49.07 | 410 |
| 2021-12-02 | $49.89 | $49.90 | $49.83 | $49.86 | $49.02 | 14,903 |
| 2021-12-01 | $49.89 | $49.89 | $49.89 | $49.89 | $49.06 | 2 |
| 2021-11-30 | $49.95 | $49.95 | $49.92 | $49.92 | $49.03 | 576 |
| 2021-11-29 | $49.85 | $49.86 | $49.82 | $49.83 | $48.94 | 51,611 |
| 2021-11-26 | $49.87 | $49.87 | $49.87 | $49.87 | $48.99 | 2,511 |
| 2021-11-24 | $49.82 | $49.82 | $49.75 | $49.77 | $48.89 | 2,511 |
| 2021-11-23 | $49.75 | $49.75 | $49.75 | $49.75 | $48.87 | 25 |
| 2021-11-22 | $49.79 | $49.79 | $49.77 | $49.77 | $48.89 | 801 |
| 2021-11-19 | $49.78 | $49.83 | $49.78 | $49.83 | $48.94 | 1,218 |
| 2021-11-18 | $49.76 | $49.76 | $49.75 | $49.75 | $48.87 | 255 |
| 2021-11-17 | $49.77 | $49.77 | $49.75 | $49.75 | $48.87 | 100 |
| 2021-11-16 | $49.74 | $49.80 | $49.74 | $49.76 | $48.87 | 833 |
| 2021-11-15 | $49.81 | $49.85 | $49.81 | $49.83 | $48.95 | 699 |
| 2021-11-12 | $49.85 | $49.87 | $49.84 | $49.84 | $48.95 | 2,562 |
| 2021-11-11 | $49.83 | $49.85 | $49.81 | $49.83 | $48.95 | 52,176 |
| 2021-11-10 | $49.84 | $49.84 | $49.78 | $49.78 | $48.90 | 1,635 |
| 2021-11-09 | $49.83 | $49.83 | $49.83 | $49.83 | $48.94 | 4 |
| 2021-11-08 | $49.67 | $49.67 | $49.62 | $49.62 | $48.74 | 2,456 |
| 2021-11-05 | $49.66 | $49.69 | $49.62 | $49.68 | $48.79 | 1,275 |
| 2021-11-04 | $49.60 | $49.60 | $49.57 | $49.57 | $48.69 | 6,702 |
| 2021-11-03 | $49.45 | $49.45 | $49.45 | $49.45 | $48.57 | 13 |
| 2021-11-02 | $49.36 | $49.40 | $49.36 | $49.40 | $48.52 | 565 |
| 2021-11-01 | $49.38 | $49.38 | $49.36 | $49.37 | $48.49 | 959 |
| 2021-10-29 | $49.39 | $49.47 | $49.39 | $49.46 | $48.55 | 242 |
| 2021-10-28 | $49.41 | $49.41 | $49.41 | $49.41 | $48.49 | 2 |
| 2021-10-27 | $49.36 | $49.40 | $49.36 | $49.40 | $48.48 | 9,985 |
| 2021-10-26 | $49.25 | $49.31 | $49.25 | $49.28 | $48.36 | 1,760 |
| 2021-10-25 | $49.32 | $49.32 | $49.30 | $49.30 | $48.38 | 3,985 |
| 2021-10-22 | $49.31 | $49.33 | $49.31 | $49.33 | $48.42 | 1,083 |
| 2021-10-21 | $49.40 | $49.40 | $49.31 | $49.36 | $48.44 | 20,832 |
| 2021-10-20 | $49.45 | $49.47 | $49.42 | $49.45 | $48.53 | 21,926 |
| 2021-10-19 | $49.46 | $49.46 | $49.45 | $49.46 | $48.54 | 312 |
| 2021-10-18 | $49.51 | $49.51 | $49.49 | $49.50 | $48.58 | 5,257 |
| 2021-10-15 | $49.50 | $49.50 | $49.47 | $49.47 | $48.55 | 722 |
| 2021-10-14 | $49.48 | $49.51 | $49.42 | $49.50 | $48.58 | 32,247 |
| 2021-10-13 | $49.51 | $49.51 | $49.47 | $49.50 | $48.58 | 6,714 |
| 2021-10-12 | $49.52 | $49.52 | $49.48 | $49.50 | $48.58 | 1,911 |
| 2021-10-11 | $49.52 | $49.52 | $49.44 | $49.44 | $48.52 | 16,968 |
| 2021-10-08 | $49.50 | $49.53 | $49.45 | $49.47 | $48.55 | 9,561 |
| 2021-10-07 | $49.50 | $49.50 | $49.48 | $49.48 | $48.56 | 1,481 |
| 2021-10-06 | $49.54 | $49.54 | $49.54 | $49.54 | $48.62 | 10 |
| 2021-10-05 | $49.55 | $49.55 | $49.55 | $49.55 | $48.63 | 120 |
| 2021-10-04 | $49.52 | $49.59 | $49.52 | $49.59 | $48.67 | 120 |
| 2021-10-01 | $49.60 | $49.60 | $49.55 | $49.60 | $48.68 | 4,720 |
| 2021-09-30 | $49.62 | $49.62 | $49.55 | $49.56 | $48.64 | 1,454 |
| 2021-09-29 | $49.65 | $49.65 | $49.59 | $49.59 | $48.67 | 301 |
| 2021-09-28 | $49.69 | $49.69 | $49.64 | $49.64 | $48.72 | 1,201 |
| 2021-09-27 | $49.83 | $49.83 | $49.83 | $49.83 | $48.91 | 145 |
| 2021-09-24 | $49.89 | $49.89 | $49.87 | $49.87 | $48.95 | 145 |
| 2021-09-23 | $49.96 | $49.96 | $49.91 | $49.91 | $48.98 | 240 |
| 2021-09-22 | $50.04 | $50.04 | $50.04 | $50.04 | $49.11 | 0 |
| 2021-09-21 | $50.06 | $50.06 | $50.06 | $50.06 | $49.13 | 600 |
| 2021-09-20 | $50.06 | $50.06 | $50.06 | $50.06 | $49.13 | 600 |
| 2021-09-17 | $50.05 | $50.05 | $50.00 | $50.00 | $49.07 | 740 |
| 2021-09-16 | $50.03 | $50.04 | $50.00 | $50.00 | $49.07 | 5,751 |
| 2021-09-15 | $50.03 | $50.03 | $50.03 | $50.03 | $49.10 | 900 |
| 2021-09-14 | $50.03 | $50.03 | $50.03 | $50.03 | $49.10 | 2 |
| 2021-09-13 | $50.00 | $50.01 | $49.99 | $49.99 | $49.06 | 23,303 |
| 2021-09-10 | $50.00 | $50.18 | $50.00 | $50.00 | $49.08 | 9,163 |
| 2021-09-09 | $50.01 | $50.01 | $50.00 | $50.00 | $49.07 | 300 |
PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO) News Headlines
Recent PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO) News
Similar Companies to PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO) 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 | -- | -- | -- |