JPMorgan U.S. Aggregate Bond ETF (JAGG) Exchange: NYSE ARCA

Data as of April 25, 2024

$44.53 ($-0.13) -0.29%

JPMorgan U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on JPMorgan U.S. Aggregate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $44.41
Previous Close $44.53
High $44.53
Low $44.40
Adjusted Open $44.41
Previous Adjusted Close $44.53
Adjusted High $44.53
Adjusted Low $44.40

About JPMorgan U.S. Aggregate Bond ETF (JAGG)

The Fund is actively managed and seeks to provide long-term return by principally investing in corporate bonds, U.S. treasury obligations and other U.S. government and agency securities, and asset-backed, mortgage-related and mortgage-backed securities (MBS), all of which are rated investment grade by a nationally recognized statistical rating organization or that are unrated but are deemed by the Fund’s adviser, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) to be of comparable quality. Under normal circumstances, the Fund invests at least 80% of its assets in bonds denominated in U.S. dollars. “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders with at least 60 days prior notice of any change in this policy. A “bond” is defined as a debt security issued by the U.S. government (or its agencies and instrumentalities), a corporation or non-governmental entity with a maturity of 90 days or more at the time of its issuance, and includes mortgage pass-through securities sold in the “to-be-announced” or TBA market (Mortgage TBAs).The Fund seeks to achieve its investment objective by investing in assets based on a systematic investment process focusing on security selection.First, within the corporate sub-sectors of the Bloomberg Barclays U.S. Aggregate Index (financials, industrials and utilities), the adviser will apply a systematic multi-factor screening process that seeks exposure to those debt issuers that have attractive “factor” characteristics. The adviser believes it has identified a set of three fixed income investment return sources that have distinct risk and return profiles. Each “factor” represents a potential source of investment return that results from, among other things, assuming a particular risk or taking advantage of a behavioral bias. The three “factors” used in the Fund include Value, Quality, and Momentum.Second, the adviser will seek to realign the duration and sectors of the Fund to match the duration and sectors of the Bloomberg Barclays U.S. Aggregate Index. As of May 31, 2020, the duration of the Bloomberg Barclays U.S. Aggregate Index was 5.88 years.The Fund will primarily invest in bonds that are included in the Bloomberg Barclays U.S. Aggregate Index, but may invest in bonds that are not included in the Bloomberg Barclays U.S. Aggregate Index. The Fund will not invest in debt securities that are rated below investment grade at the time of purchase (i.e., high yield and junk bonds). The Fund may invest in privately placed, restricted and unregistered securities.The Fund may invest in Mortgage TBAs. Mortgage TBAs provide for the forward or delayed delivery of the underlying instrument with settlement up to 180 days. The term TBA comes from the fact that the actual mortgage-backed security that will be delivered to fulfill a TBA trade is not designated at the time the trade is made, but rather is announced 48 hours before the settlement date.The Fund may invest in debt obligations, denominated in U.S. dollars, that are issued by a foreign corporation or a U.S. affiliate of a foreign corporation or a foreign government or its agencies and instrumentalities.

Historical Stock Data for JPMorgan U.S. Aggregate Bond ETF (JAGG)

Date Open High Low Close Adj.Close Volume
2024-04-25 $44.41 $44.53 $44.40 $44.53 $44.53 92,087
2024-04-24 $44.65 $44.70 $44.58 $44.66 $44.66 73,976
2024-04-23 $44.71 $44.86 $44.61 $44.77 $44.77 88,173
2024-04-22 $44.61 $44.70 $44.61 $44.68 $44.68 81,629
2024-04-19 $44.70 $44.70 $44.62 $44.65 $44.65 67,584
2024-04-18 $44.90 $44.90 $44.57 $44.61 $44.61 147,640
2024-04-17 $44.65 $44.73 $44.57 $44.73 $44.73 105,065
2024-04-16 $44.46 $44.55 $44.42 $44.50 $44.50 59,821
2024-04-15 $44.71 $44.71 $44.58 $44.63 $44.63 93,307
2024-04-12 $44.98 $45.03 $44.94 $44.94 $44.94 75,482
2024-04-11 $44.93 $44.93 $44.74 $44.82 $44.82 195,389
2024-04-10 $45.05 $45.07 $44.82 $44.82 $44.82 276,848
2024-04-09 $45.33 $45.40 $45.31 $45.37 $45.37 221,697
2024-04-08 $45.19 $45.23 $45.15 $45.20 $45.20 55,519
2024-04-05 $45.30 $45.37 $45.23 $45.23 $45.23 99,347
2024-04-04 $45.46 $45.48 $45.36 $45.48 $45.48 290,435
2024-04-03 $45.22 $46.32 $45.16 $45.36 $45.36 189,620
2024-04-02 $45.25 $45.35 $45.19 $45.32 $45.32 79,845
2024-04-01 $45.57 $45.57 $45.36 $45.38 $45.38 98,755
2024-03-28 $45.87 $45.95 $45.84 $45.87 $45.71 274,130
2024-03-27 $45.82 $45.94 $45.68 $45.92 $45.76 168,919
2024-03-26 $45.74 $45.77 $45.70 $45.75 $45.59 218,369
2024-03-25 $45.80 $45.80 $45.72 $45.74 $45.58 130,174
2024-03-22 $45.87 $45.87 $45.80 $45.82 $45.82 98,738
2024-03-21 $45.80 $45.80 $45.63 $45.67 $45.67 128,054
2024-03-20 $45.59 $45.65 $45.52 $45.64 $45.64 130,715
2024-03-19 $45.50 $45.56 $45.49 $45.54 $45.54 63,408
2024-03-18 $45.46 $45.48 $45.40 $45.41 $45.41 121,145
2024-03-15 $45.48 $45.52 $45.44 $45.46 $45.46 47,872
2024-03-14 $45.66 $45.66 $45.49 $45.52 $45.52 61,879
2024-03-13 $45.81 $45.85 $45.77 $45.80 $45.80 70,577
2024-03-12 $45.91 $45.91 $45.82 $45.86 $45.86 61,207
2024-03-11 $46.03 $46.05 $45.95 $45.98 $45.98 153,988
2024-03-08 $46.07 $46.10 $46.01 $46.01 $46.01 80,262
2024-03-07 $46.00 $46.01 $45.89 $45.97 $45.97 67,080
2024-03-06 $45.87 $45.98 $45.86 $45.90 $45.90 45,905
2024-03-05 $45.78 $45.84 $45.73 $45.80 $45.80 323,347
2024-03-04 $45.58 $45.63 $45.54 $45.60 $45.60 160,711
2024-03-01 $45.47 $45.69 $45.37 $45.67 $45.67 82,102
2024-02-29 $45.62 $45.70 $45.62 $45.63 $45.47 347,098
2024-02-28 $45.49 $45.56 $45.47 $45.55 $45.39 102,848
2024-02-27 $45.49 $45.59 $45.44 $45.49 $45.33 738,664
2024-02-26 $45.64 $45.64 $45.45 $45.52 $45.36 473,084
2024-02-23 $45.44 $45.64 $45.44 $45.59 $45.59 85,180
2024-02-22 $45.39 $45.47 $45.38 $45.45 $45.45 128,894
2024-02-21 $45.60 $45.60 $45.36 $45.40 $45.40 126,312
2024-02-20 $45.54 $45.63 $45.54 $45.56 $45.56 103,199
2024-02-16 $45.42 $45.52 $45.42 $45.52 $45.52 183,371
2024-02-15 $45.69 $45.72 $45.56 $45.66 $45.66 708,927
2024-02-14 $45.36 $45.56 $45.36 $45.55 $45.55 101,907
2024-02-13 $45.47 $45.49 $45.35 $45.35 $45.35 138,607
2024-02-12 $45.77 $45.81 $45.70 $45.75 $45.75 84,349
2024-02-09 $45.74 $45.78 $45.70 $45.75 $45.75 57,109
2024-02-08 $45.80 $45.82 $45.75 $45.80 $45.80 117,779
2024-02-07 $45.91 $46.04 $45.86 $45.87 $45.87 172,013
2024-02-06 $45.81 $46.00 $45.81 $45.97 $45.97 78,745
2024-02-05 $45.88 $46.20 $45.72 $45.78 $45.78 3,926,028
2024-02-02 $46.16 $46.20 $46.04 $46.16 $46.16 261,130
2024-02-01 $46.53 $46.66 $46.47 $46.58 $46.58 44,477
2024-01-31 $46.42 $46.54 $46.31 $46.44 $46.27 2,987,535
2024-01-30 $46.26 $46.27 $46.11 $46.23 $46.06 62,684
2024-01-29 $46.12 $46.24 $46.08 $46.18 $46.01 74,767
2024-01-26 $46.08 $46.08 $45.97 $46.04 $45.87 241,974
2024-01-25 $45.99 $46.08 $45.96 $46.08 $45.91 98,021
2024-01-24 $46.09 $46.11 $45.83 $45.86 $45.69 52,544
2024-01-23 $45.96 $45.97 $45.87 $45.97 $45.80 51,519
2024-01-22 $46.09 $46.15 $46.02 $46.03 $45.86 796,853
2024-01-19 $45.92 $45.96 $45.83 $45.95 $45.79 58,875
2024-01-18 $46.02 $46.02 $45.89 $45.96 $45.79 92,239
2024-01-17 $46.03 $46.06 $45.94 $46.02 $45.85 29,899
2024-01-16 $46.06 $46.71 $46.06 $46.13 $45.96 319,697
2024-01-12 $46.50 $46.59 $46.44 $46.48 $46.31 127,556
2024-01-11 $46.20 $46.40 $46.17 $46.40 $46.23 51,694
2024-01-10 $46.33 $46.33 $46.16 $46.17 $46.00 48,348
2024-01-09 $46.19 $46.25 $44.88 $46.22 $46.05 50,149
2024-01-08 $46.06 $46.50 $46.04 $46.24 $46.07 66,934
2024-01-05 $46.01 $46.29 $45.99 $46.02 $45.85 255,638
2024-01-04 $46.17 $46.21 $46.12 $46.16 $45.99 118,598
2024-01-03 $46.17 $46.40 $46.14 $46.34 $46.17 104,813
2024-01-02 $46.35 $46.41 $46.32 $46.36 $46.19 70,546
2023-12-29 $46.52 $46.65 $46.51 $46.53 $46.36 388,334
2023-12-28 $46.69 $46.73 $46.60 $46.66 $46.49 50,566
2023-12-27 $46.74 $46.94 $46.74 $46.94 $46.61 1,959,696
2023-12-26 $46.56 $46.63 $46.55 $46.62 $46.29 133,437
2023-12-22 $46.65 $46.65 $46.51 $46.57 $46.24 82,462
2023-12-21 $46.69 $46.72 $46.51 $46.54 $46.21 78,545
2023-12-20 $46.53 $46.61 $46.36 $46.57 $46.24 31,764
2023-12-19 $46.45 $46.48 $46.38 $46.39 $46.06 272,341
2023-12-18 $46.41 $46.42 $46.30 $46.36 $46.03 510,239
2023-12-15 $46.45 $46.55 $46.40 $46.46 $46.13 61,519
2023-12-14 $46.43 $46.64 $46.43 $46.53 $46.20 289,222
2023-12-13 $45.70 $46.19 $45.68 $46.19 $45.86 51,940
2023-12-12 $45.51 $45.59 $45.46 $45.57 $45.25 106,132
2023-12-11 $45.42 $45.48 $45.35 $45.48 $45.15 109,911
2023-12-08 $45.47 $45.52 $45.39 $45.47 $45.15 36,935
2023-12-07 $45.62 $45.77 $45.62 $45.70 $45.38 234,129
2023-12-06 $45.64 $45.74 $45.59 $45.71 $45.39 196,659
2023-12-05 $45.44 $45.60 $45.44 $45.56 $45.24 47,157
2023-12-04 $45.28 $45.34 $45.20 $45.30 $44.98 87,839
2023-12-01 $45.03 $45.46 $45.03 $45.44 $45.12 74,355
2023-11-30 $45.25 $45.25 $45.12 $45.17 $44.70 32,491
2023-11-29 $45.27 $45.38 $45.23 $45.38 $44.91 44,083
2023-11-28 $44.88 $45.12 $44.86 $45.11 $44.64 57,370
2023-11-27 $44.81 $44.92 $44.76 $44.92 $44.45 126,735
2023-11-24 $44.74 $44.74 $44.66 $44.66 $44.20 75,774
2023-11-22 $44.92 $44.94 $44.80 $44.89 $44.42 247,165
2023-11-21 $44.81 $44.88 $44.75 $44.85 $44.38 414,409
2023-11-20 $44.65 $44.79 $44.65 $44.78 $44.31 165,262
2023-11-17 $44.67 $44.73 $44.60 $44.71 $44.71 196,106
2023-11-16 $44.55 $44.67 $44.55 $44.62 $44.62 359,697
2023-11-15 $44.45 $44.49 $44.36 $44.41 $44.41 73,870
2023-11-14 $44.58 $44.69 $44.58 $44.65 $44.65 59,267
2023-11-13 $43.96 $44.10 $43.91 $44.09 $44.09 51,129
2023-11-10 $44.15 $44.21 $44.06 $44.10 $44.10 34,505
2023-11-09 $44.33 $44.33 $43.93 $43.98 $43.98 95,924
2023-11-08 $44.24 $44.43 $44.24 $44.38 $44.38 57,151
2023-11-07 $44.12 $44.31 $44.11 $44.20 $44.20 67,877
2023-11-06 $44.09 $44.11 $43.97 $44.00 $44.00 166,160
2023-11-03 $44.37 $44.47 $44.21 $44.22 $44.22 241,492
2023-11-02 $44.01 $44.02 $43.83 $43.92 $43.92 139,446
2023-11-01 $43.35 $44.03 $43.29 $43.69 $43.69 270,625
2023-10-31 $43.42 $43.50 $43.22 $43.40 $43.25 522,143
2023-10-30 $43.35 $43.47 $43.31 $43.41 $43.26 524,312
2023-10-27 $43.47 $43.57 $43.39 $43.47 $43.32 35,552
2023-10-26 $43.25 $43.52 $43.24 $43.52 $43.37 46,262
2023-10-25 $43.38 $43.39 $43.18 $43.18 $43.18 47,472
2023-10-24 $43.42 $43.53 $43.37 $43.53 $43.53 159,779
2023-10-23 $43.08 $43.45 $43.03 $43.42 $43.42 45,272
2023-10-20 $43.18 $43.26 $43.16 $43.21 $43.21 53,750
2023-10-19 $43.17 $43.24 $43.05 $43.05 $43.05 44,328
2023-10-18 $43.34 $43.39 $43.20 $43.27 $43.27 541,189
2023-10-17 $43.48 $43.52 $43.38 $43.45 $43.45 96,566
2023-10-16 $43.83 $43.87 $43.75 $43.75 $43.75 42,892
2023-10-13 $44.06 $44.06 $43.93 $44.02 $44.02 36,086
2023-10-12 $44.09 $44.11 $43.77 $43.77 $43.77 26,847
2023-10-11 $44.13 $44.19 $44.05 $44.15 $44.15 71,787
2023-10-10 $43.91 $44.07 $43.85 $43.95 $43.95 158,655
2023-10-09 $43.84 $44.01 $43.80 $44.01 $44.01 116,279
2023-10-06 $43.45 $43.66 $43.42 $43.60 $43.60 80,640
2023-10-05 $43.76 $43.77 $43.70 $43.73 $43.73 435,201
2023-10-04 $43.58 $43.73 $43.50 $43.73 $43.73 607,244
2023-10-03 $43.70 $43.72 $43.41 $43.44 $43.44 255,253
2023-10-02 $43.90 $43.94 $43.77 $43.77 $43.77 66,999
2023-09-29 $44.43 $44.56 $44.21 $44.23 $44.23 703,292
2023-09-28 $44.06 $44.29 $43.98 $44.29 $44.29 233,453
2023-09-27 $44.44 $44.45 $44.07 $44.16 $44.16 69,089
2023-09-26 $44.42 $44.47 $44.28 $44.33 $44.33 143,222
2023-09-25 $44.44 $44.48 $44.35 $44.35 $44.35 87,628
2023-09-22 $44.57 $44.71 $44.57 $44.71 $44.71 233,611
2023-09-21 $44.59 $44.61 $44.52 $44.56 $44.56 609,120
2023-09-20 $44.95 $45.00 $44.83 $44.84 $44.84 55,593
2023-09-19 $44.93 $44.96 $44.85 $44.87 $44.87 47,883
2023-09-18 $44.87 $44.99 $44.86 $44.99 $44.99 63,599
2023-09-15 $44.99 $45.03 $44.91 $44.94 $44.94 72,447
2023-09-14 $45.13 $45.13 $45.01 $45.04 $45.04 53,597
2023-09-13 $44.97 $45.12 $44.97 $45.09 $45.09 83,733
2023-09-12 $45.03 $45.03 $44.96 $45.00 $45.00 65,370
2023-09-11 $45.00 $45.02 $44.97 $45.00 $45.00 438,752
2023-09-08 $45.12 $45.15 $45.03 $45.08 $45.08 148,663
2023-09-07 $44.95 $45.03 $44.92 $45.03 $45.03 113,322
2023-09-06 $44.98 $44.99 $44.82 $44.89 $44.89 40,954
2023-09-05 $45.10 $45.10 $44.92 $44.92 $44.92 71,840
2023-09-01 $45.42 $45.43 $45.16 $45.16 $45.16 293,292
2023-08-31 $45.55 $45.64 $45.53 $45.60 $45.44 65,800
2023-08-30 $45.55 $45.56 $45.47 $45.51 $45.35 61,803
2023-08-29 $45.18 $45.52 $45.16 $45.52 $45.36 290,829
2023-08-28 $45.25 $45.25 $45.15 $45.23 $45.07 228,303
2023-08-25 $45.09 $45.21 $45.02 $45.15 $44.99 478,745
2023-08-24 $45.18 $45.24 $45.11 $45.11 $44.95 323,475
2023-08-23 $45.06 $45.31 $45.05 $45.31 $45.15 363,591
2023-08-22 $44.79 $44.86 $44.75 $44.85 $44.69 50,702
2023-08-21 $44.84 $44.86 $44.74 $44.80 $44.64 57,118
2023-08-18 $44.96 $45.08 $44.93 $44.99 $44.83 89,697
2023-08-17 $44.96 $44.96 $44.81 $44.94 $44.78 135,109
2023-08-16 $45.09 $45.16 $44.95 $44.96 $44.80 36,182
2023-08-15 $45.11 $45.22 $45.08 $45.09 $44.93 849,991
2023-08-14 $45.19 $45.29 $45.13 $45.15 $44.99 82,472
2023-08-11 $45.26 $45.36 $45.24 $45.24 $45.08 125,561
2023-08-10 $45.70 $45.74 $45.37 $45.37 $45.21 197,847
2023-08-09 $45.62 $45.70 $45.61 $45.68 $45.52 551,640
2023-08-08 $45.63 $45.70 $45.58 $45.60 $45.44 1,006,460
2023-08-07 $45.50 $45.60 $45.44 $45.44 $45.28 240,770
2023-08-04 $45.31 $45.54 $45.31 $45.51 $45.51 406,470
2023-08-03 $45.17 $45.23 $45.12 $45.14 $45.14 112,046
2023-08-02 $45.45 $45.46 $45.31 $45.42 $45.42 114,493
2023-08-01 $45.70 $45.85 $45.56 $45.62 $45.62 172,116
2023-07-31 $45.97 $46.10 $45.97 $45.99 $45.83 73,980
2023-07-28 $45.91 $45.97 $45.89 $45.92 $45.76 79,820
2023-07-27 $46.09 $46.17 $45.67 $45.79 $45.63 182,326
2023-07-26 $46.12 $46.21 $45.89 $46.18 $46.01 111,431
2023-07-25 $46.01 $46.09 $45.99 $46.09 $46.09 94,534
2023-07-24 $46.23 $46.25 $46.10 $46.11 $46.11 231,649
2023-07-21 $46.23 $46.24 $46.15 $46.15 $46.15 1,348,072
2023-07-20 $46.20 $46.22 $46.08 $46.15 $46.15 2,281,858
2023-07-19 $46.33 $46.42 $46.29 $46.37 $46.37 1,420,746
2023-07-18 $46.33 $46.37 $46.24 $46.24 $46.24 113,123
2023-07-17 $46.18 $46.22 $46.12 $46.17 $46.17 61,408
2023-07-14 $46.30 $46.32 $46.16 $46.21 $46.21 144,385
2023-07-13 $46.25 $46.39 $46.24 $46.34 $46.34 79,877
2023-07-12 $45.94 $46.11 $45.94 $46.04 $46.04 293,051
2023-07-11 $45.68 $45.75 $45.65 $45.68 $45.68 1,237,540
2023-07-10 $45.50 $45.65 $45.48 $45.62 $45.62 115,677
2023-07-07 $45.45 $45.58 $45.42 $45.47 $45.47 85,293
2023-07-06 $45.52 $45.56 $45.41 $45.51 $45.51 349,760
2023-07-05 $45.97 $45.99 $45.76 $45.77 $45.77 881,947
2023-07-03 $46.12 $46.26 $45.96 $45.96 $45.96 152,340
2023-06-30 $46.14 $46.25 $46.11 $46.18 $46.06 1,791,938
2023-06-29 $46.17 $46.17 $46.04 $46.07 $45.95 130,408
2023-06-28 $46.35 $46.44 $46.31 $46.41 $46.29 336,185
2023-06-27 $46.42 $46.48 $46.25 $46.29 $46.17 319,864
2023-06-26 $46.43 $46.45 $46.37 $46.40 $46.28 351,772
2023-06-23 $46.41 $46.42 $46.26 $46.34 $46.34 6,984,177
2023-06-22 $46.28 $46.32 $46.13 $46.13 $46.13 99,432
2023-06-21 $46.24 $46.44 $46.18 $46.38 $46.38 81,614
2023-06-20 $46.30 $46.42 $46.30 $46.33 $46.33 85,613
2023-06-16 $46.25 $46.29 $46.18 $46.25 $46.25 510,059
2023-06-15 $46.26 $46.41 $46.26 $46.41 $46.41 80,479
2023-06-14 $46.15 $46.19 $45.99 $46.13 $46.13 123,631
2023-06-13 $46.36 $46.36 $46.01 $46.06 $46.06 99,963
2023-06-12 $46.22 $46.25 $46.09 $46.24 $46.24 120,931
2023-06-09 $46.16 $46.22 $46.13 $46.18 $46.18 139,164
2023-06-08 $46.09 $46.27 $46.09 $46.25 $46.25 2,688,215
2023-06-07 $46.27 $46.31 $46.03 $46.04 $46.04 99,662
2023-06-06 $46.24 $46.30 $46.17 $46.30 $46.30 121,266
2023-06-05 $46.13 $46.35 $46.10 $46.26 $46.26 342,200
2023-06-02 $46.44 $46.46 $46.22 $46.27 $46.27 107,294
2023-06-01 $46.46 $46.55 $46.42 $46.47 $46.47 204,503
2023-05-31 $46.35 $46.52 $46.29 $46.50 $46.50 99,227
2023-05-30 $46.15 $46.30 $46.13 $46.30 $46.30 87,360
2023-05-26 $45.89 $46.02 $45.87 $45.98 $45.98 242,410
2023-05-25 $46.08 $46.10 $45.94 $45.96 $45.96 95,194
2023-05-24 $46.25 $46.50 $46.12 $46.16 $46.16 218,048
2023-05-23 $46.15 $46.27 $46.12 $46.24 $46.24 45,131
2023-05-22 $46.25 $46.31 $46.18 $46.21 $46.21 58,816
2023-05-19 $46.27 $46.39 $46.21 $46.21 $46.21 167,290
2023-05-18 $46.44 $46.48 $46.34 $46.35 $46.35 74,110
2023-05-17 $46.64 $46.68 $46.53 $46.59 $46.59 3,104,103
2023-05-16 $46.62 $46.65 $46.54 $46.62 $46.62 72,081
2023-05-15 $46.74 $46.76 $46.69 $46.72 $46.72 70,765
2023-05-12 $47.10 $47.11 $46.88 $46.88 $46.88 61,322
2023-05-11 $47.18 $47.21 $47.07 $47.10 $47.10 58,231
2023-05-10 $46.86 $46.96 $46.86 $46.94 $46.94 57,995
2023-05-09 $46.72 $46.75 $46.68 $46.72 $46.72 118,782
2023-05-08 $46.78 $46.83 $46.73 $46.79 $46.79 121,968
2023-05-05 $46.99 $47.01 $46.91 $47.01 $47.01 54,837
2023-05-04 $47.04 $47.33 $47.04 $47.16 $47.16 88,668
2023-05-03 $47.09 $47.20 $47.00 $47.18 $47.18 53,416
2023-05-02 $46.65 $46.97 $46.65 $46.97 $46.97 86,038
2023-05-01 $46.86 $46.92 $46.55 $46.56 $46.56 50,037
2023-04-28 $47.11 $47.18 $47.02 $47.12 $46.97 47,436
2023-04-27 $46.97 $47.00 $46.82 $46.93 $46.78 61,188
2023-04-26 $47.26 $47.27 $47.03 $47.13 $46.98 489,255
2023-04-25 $47.16 $47.29 $47.14 $47.26 $47.11 66,675
2023-04-24 $46.87 $46.97 $46.87 $46.97 $46.82 40,436
2023-04-21 $46.93 $46.96 $46.75 $46.79 $46.64 146,500
2023-04-20 $46.78 $46.87 $46.72 $46.84 $46.70 47,923
2023-04-19 $46.63 $46.67 $46.57 $46.64 $46.50 54,874
2023-04-18 $46.66 $46.76 $46.66 $46.69 $46.55 66,476
2023-04-17 $46.78 $46.86 $46.64 $46.69 $46.55 51,794
2023-04-14 $46.94 $47.09 $46.87 $46.88 $46.73 71,248
2023-04-13 $47.21 $47.27 $47.07 $47.10 $46.95 265,043
2023-04-12 $47.24 $47.24 $47.03 $47.12 $46.97 106,683
2023-04-11 $47.06 $47.10 $46.97 $47.07 $47.07 60,525
2023-04-10 $47.11 $47.13 $47.00 $47.07 $47.07 72,468
2023-04-06 $47.45 $47.47 $47.37 $47.37 $47.37 50,444
2023-04-05 $47.40 $47.50 $47.37 $47.40 $47.40 41,147
2023-04-04 $46.96 $47.30 $46.95 $47.24 $47.24 108,005
2023-04-03 $46.98 $47.10 $46.79 $47.10 $47.10 112,906
2023-03-31 $46.81 $47.02 $46.77 $46.95 $46.84 2,798,549
2023-03-30 $46.67 $46.80 $46.67 $46.79 $46.68 72,792
2023-03-29 $46.52 $46.72 $46.52 $46.70 $46.59 38,138
2023-03-28 $46.65 $46.69 $46.60 $46.67 $46.56 57,921
2023-03-27 $46.90 $46.94 $46.72 $46.72 $46.61 157,425
2023-03-24 $47.35 $47.39 $47.15 $47.23 $47.12 65,277
2023-03-23 $46.95 $47.16 $46.92 $47.16 $47.05 94,175
2023-03-22 $46.54 $47.14 $46.53 $47.14 $47.03 117,029
2023-03-21 $46.69 $46.86 $46.59 $46.60 $46.49 43,997
2023-03-20 $47.05 $47.05 $46.72 $46.76 $46.65 357,580
2023-03-17 $46.87 $47.08 $46.86 $46.94 $46.94 3,155,637
2023-03-16 $46.95 $47.00 $46.58 $46.64 $46.64 1,549,128
2023-03-15 $46.75 $47.01 $46.60 $46.83 $46.83 95,334
2023-03-14 $46.51 $46.51 $46.29 $46.38 $46.38 65,806
2023-03-13 $46.65 $46.90 $46.48 $46.62 $46.62 55,410
2023-03-10 $46.09 $46.30 $46.09 $46.23 $46.23 115,292
2023-03-09 $45.64 $45.81 $45.60 $45.73 $45.73 32,628
2023-03-08 $45.70 $45.76 $45.53 $45.57 $45.57 117,951
2023-03-07 $45.73 $45.94 $45.58 $45.62 $45.62 33,655
2023-03-06 $45.87 $45.87 $45.65 $45.65 $45.65 162,498
2023-03-03 $45.65 $45.76 $45.57 $45.72 $45.72 45,357
2023-03-02 $45.39 $45.43 $45.32 $45.42 $45.42 138,020
2023-03-01 $45.69 $45.70 $45.53 $45.55 $45.55 193,638
2023-02-28 $45.78 $45.93 $45.76 $45.92 $45.80 28,974
2023-02-27 $45.97 $45.99 $45.84 $45.88 $45.88 155,361
2023-02-24 $45.90 $45.90 $45.77 $45.79 $45.79 180,283
2023-02-23 $45.99 $46.11 $45.96 $46.07 $46.07 20,498
2023-02-22 $45.95 $46.03 $45.95 $45.96 $45.96 25,384
2023-02-21 $46.01 $46.01 $45.80 $45.80 $45.80 64,032
2023-02-17 $46.05 $46.27 $46.05 $46.27 $46.27 35,766
2023-02-16 $46.19 $46.25 $46.12 $46.14 $46.14 39,325
2023-02-15 $46.36 $46.40 $46.27 $46.30 $46.30 222,393
2023-02-14 $46.56 $46.57 $46.34 $46.43 $46.43 232,591
2023-02-13 $46.49 $46.58 $46.49 $46.56 $46.56 144,104
2023-02-10 $46.65 $46.67 $46.47 $46.47 $46.47 50,328
2023-02-09 $46.96 $46.98 $46.65 $46.67 $46.67 27,575
2023-02-08 $46.80 $46.86 $46.72 $46.86 $46.86 41,584
2023-02-07 $46.78 $46.98 $46.75 $46.78 $46.78 1,897,634
2023-02-06 $46.91 $46.94 $46.84 $46.87 $46.87 39,191
2023-02-03 $47.26 $47.31 $47.15 $47.20 $47.20 129,620
2023-02-02 $47.65 $47.69 $47.55 $47.56 $47.56 111,179
2023-02-01 $47.26 $47.52 $47.18 $47.48 $47.48 32,917
2023-01-31 $47.27 $47.27 $47.14 $47.25 $47.14 1,878,706
2023-01-30 $47.15 $47.23 $47.10 $47.10 $46.99 64,264
2023-01-27 $47.18 $47.29 $47.16 $47.27 $47.16 151,109
2023-01-26 $47.33 $47.37 $47.25 $47.30 $47.19 52,604
2023-01-25 $47.33 $47.39 $47.25 $47.37 $47.26 58,858
2023-01-24 $47.13 $47.33 $47.10 $47.31 $47.20 54,600
2023-01-23 $47.06 $47.28 $47.02 $47.12 $47.01 140,443
2023-01-20 $47.24 $47.40 $47.17 $47.18 $47.07 28,140
2023-01-19 $47.39 $47.48 $47.36 $47.43 $47.32 32,570
2023-01-18 $47.47 $47.53 $47.35 $47.48 $47.37 261,216
2023-01-17 $47.00 $47.14 $47.00 $47.06 $46.95 471,239
2023-01-13 $47.20 $47.29 $47.10 $47.13 $47.02 62,293
2023-01-12 $47.08 $47.28 $46.93 $47.28 $47.17 27,552
2023-01-11 $46.79 $46.96 $46.79 $46.93 $46.82 75,535
2023-01-10 $46.71 $46.76 $46.56 $46.70 $46.59 188,546
2023-01-09 $46.68 $46.91 $46.67 $46.84 $46.73 36,171
2023-01-06 $46.26 $46.74 $46.26 $46.69 $46.58 175,185
2023-01-05 $46.08 $46.26 $46.05 $46.21 $46.10 28,677
2023-01-04 $46.29 $46.31 $46.16 $46.27 $46.16 103,872
2023-01-03 $46.18 $46.18 $45.94 $46.05 $45.94 834,929
2022-12-30 $45.87 $45.91 $45.77 $45.79 $45.68 181,540
2022-12-29 $45.87 $46.00 $45.85 $45.95 $45.84 200,803
2022-12-28 $46.06 $46.17 $45.89 $45.94 $45.72 263,308
2022-12-27 $46.12 $46.16 $45.97 $46.03 $45.81 71,806
2022-12-23 $46.32 $46.36 $46.21 $46.35 $46.13 24,035
2022-12-22 $46.46 $46.57 $46.46 $46.49 $46.26 35,632
2022-12-21 $46.57 $46.59 $46.42 $46.50 $46.28 113,581
2022-12-20 $46.41 $46.48 $46.33 $46.41 $46.19 77,273
2022-12-19 $46.77 $46.80 $46.67 $46.73 $46.50 226,559
2022-12-16 $46.83 $47.09 $46.82 $47.00 $47.00 42,270
2022-12-15 $47.06 $47.18 $47.02 $47.09 $47.09 86,355
2022-12-14 $46.97 $47.08 $46.83 $47.02 $47.02 58,832
2022-12-13 $47.15 $47.24 $46.89 $46.91 $46.91 90,494
2022-12-12 $46.79 $46.82 $46.49 $46.61 $46.61 57,729
2022-12-09 $46.80 $46.84 $46.62 $46.62 $46.62 165,091
2022-12-08 $46.89 $47.01 $46.85 $46.94 $46.94 581,649
2022-12-07 $46.82 $47.02 $46.80 $46.98 $46.98 202,098
2022-12-06 $46.56 $46.67 $46.49 $46.59 $46.59 63,917
2022-12-05 $46.61 $46.62 $46.41 $46.50 $46.50 83,101
2022-12-02 $46.49 $46.79 $46.40 $46.78 $46.78 94,312
2022-12-01 $46.37 $46.63 $46.34 $46.61 $46.61 95,003
2022-11-30 $45.98 $46.27 $45.91 $46.26 $46.26 297,702
2022-11-29 $46.03 $46.13 $46.00 $46.01 $46.01 116,464
2022-11-28 $46.26 $46.31 $46.13 $46.15 $46.15 85,955
2022-11-25 $46.15 $46.26 $46.15 $46.26 $46.26 26,258
2022-11-23 $46.02 $46.19 $46.02 $46.18 $46.18 72,688
2022-11-22 $45.85 $45.95 $45.82 $45.91 $45.91 45,722
2022-11-21 $45.86 $45.90 $45.67 $45.69 $45.69 94,897
2022-11-18 $45.85 $45.89 $45.72 $45.73 $45.73 26,847
2022-11-17 $45.77 $45.82 $45.71 $45.81 $45.81 122,103
2022-11-16 $45.89 $46.02 $45.84 $46.02 $46.02 110,382
2022-11-15 $45.65 $45.74 $45.55 $45.71 $45.71 216,694
2022-11-14 $45.49 $45.54 $45.40 $45.42 $45.42 202,897
2022-11-11 $45.40 $45.61 $45.38 $45.61 $45.61 48,440
2022-11-10 $45.20 $45.52 $45.20 $45.50 $45.50 277,771
2022-11-09 $44.51 $44.68 $44.50 $44.65 $44.65 215,858
2022-11-08 $44.47 $44.63 $44.45 $44.54 $44.54 134,232
2022-11-07 $44.55 $44.59 $44.37 $44.37 $44.37 74,781
2022-11-04 $44.55 $44.62 $44.49 $44.51 $44.51 49,069
2022-11-03 $44.42 $44.63 $44.39 $44.51 $44.51 380,264
2022-11-02 $44.87 $45.07 $44.70 $44.74 $44.74 98,554
2022-11-01 $44.99 $44.99 $44.71 $44.86 $44.86 122,045
2022-10-31 $44.87 $44.89 $44.71 $44.81 $44.71 1,195,463
2022-10-28 $44.92 $45.07 $44.92 $44.97 $44.97 55,004
2022-10-27 $44.96 $45.14 $44.90 $45.07 $45.07 132,421
2022-10-26 $44.71 $44.90 $44.71 $44.85 $44.85 223,806
2022-10-25 $44.49 $44.73 $44.49 $44.62 $44.62 65,270
2022-10-24 $44.25 $44.36 $44.15 $44.24 $44.24 128,174
2022-10-21 $44.18 $44.33 $44.07 $44.23 $44.23 71,160
2022-10-20 $44.42 $44.50 $44.27 $44.30 $44.30 432,058
2022-10-19 $44.61 $44.65 $44.49 $44.52 $44.52 29,619
2022-10-18 $44.92 $44.96 $44.71 $44.89 $44.89 87,192
2022-10-17 $44.93 $45.01 $44.75 $44.76 $44.76 64,437
2022-10-14 $44.93 $45.15 $44.70 $44.75 $44.75 68,301
2022-10-13 $44.60 $45.03 $44.57 $44.93 $44.93 92,965
2022-10-12 $45.00 $45.13 $45.00 $45.11 $45.11 43,968
2022-10-11 $45.14 $45.23 $45.01 $45.03 $45.03 537,009
2022-10-10 $45.20 $45.20 $44.99 $45.00 $45.00 91,189
2022-10-07 $45.25 $45.33 $45.19 $45.23 $45.23 51,812
2022-10-06 $45.61 $45.63 $45.45 $45.48 $45.48 62,709
2022-10-05 $45.66 $45.66 $45.46 $45.63 $45.63 91,606
2022-10-04 $45.94 $46.03 $45.87 $45.87 $45.87 80,323
2022-10-03 $45.69 $46.00 $45.67 $45.81 $45.81 150,358
2022-09-30 $45.73 $45.80 $45.45 $45.50 $45.50 1,202,973
2022-09-29 $45.57 $45.70 $45.55 $45.67 $45.67 30,859
2022-09-28 $45.54 $45.81 $45.41 $45.77 $45.77 229,720
2022-09-27 $45.28 $45.31 $45.05 $45.09 $45.09 177,846
2022-09-26 $45.72 $45.72 $45.26 $45.34 $45.34 296,886
2022-09-23 $45.98 $45.98 $45.77 $45.89 $45.89 30,620
2022-09-22 $46.19 $46.19 $46.00 $46.03 $46.03 179,521
2022-09-21 $46.41 $46.53 $46.25 $46.46 $46.46 23,627
2022-09-20 $46.34 $46.44 $46.26 $46.32 $46.32 57,829
2022-09-19 $46.50 $46.61 $46.48 $46.55 $46.55 35,463
2022-09-16 $46.55 $46.69 $46.55 $46.61 $46.61 45,509
2022-09-15 $46.73 $46.74 $46.64 $46.71 $46.71 26,596
2022-09-14 $46.72 $46.86 $46.72 $46.81 $46.81 47,931
2022-09-13 $46.75 $46.80 $46.69 $46.80 $46.80 106,776
2022-09-12 $47.22 $47.22 $46.98 $47.01 $47.01 59,955
2022-09-09 $47.22 $47.26 $47.11 $47.15 $47.15 127,411
2022-09-08 $47.23 $47.30 $47.15 $47.24 $47.24 42,465
2022-09-07 $47.07 $47.39 $47.07 $47.28 $47.28 225,897
2022-09-06 $47.20 $47.20 $46.90 $46.93 $46.93 95,862
2022-09-02 $47.37 $47.49 $47.31 $47.39 $47.39 152,906
2022-09-01 $47.28 $47.31 $47.13 $47.26 $47.26 152,319
2022-08-31 $47.75 $47.77 $47.59 $47.61 $47.53 255,757
2022-08-30 $47.76 $48.08 $47.64 $47.79 $47.70 125,216
2022-08-29 $47.81 $47.81 $47.71 $47.76 $47.68 69,884
2022-08-26 $47.99 $48.06 $47.93 $47.98 $47.90 132,377
2022-08-25 $47.82 $48.06 $47.79 $48.02 $47.94 49,660
2022-08-24 $47.81 $47.86 $47.74 $47.78 $47.70 47,523
2022-08-23 $47.89 $48.08 $47.88 $47.95 $47.87 76,862
2022-08-22 $48.07 $48.07 $47.93 $47.95 $47.87 36,675
2022-08-19 $48.24 $48.25 $48.07 $48.16 $48.08 181,711
2022-08-18 $48.48 $48.55 $48.44 $48.48 $48.40 86,142
2022-08-17 $48.45 $48.47 $48.33 $48.41 $48.33 98,779
2022-08-16 $48.67 $48.69 $48.57 $48.69 $48.61 67,401
2022-08-15 $48.76 $48.81 $48.73 $48.73 $48.65 34,831
2022-08-12 $48.56 $48.66 $48.51 $48.66 $48.58 35,446
2022-08-11 $48.81 $48.83 $48.45 $48.45 $48.37 19,221
2022-08-10 $48.76 $48.86 $48.65 $48.67 $48.59 45,653
2022-08-09 $48.59 $48.63 $48.56 $48.57 $48.49 44,239
2022-08-08 $48.63 $48.71 $48.63 $48.70 $48.62 27,581
2022-08-05 $48.56 $48.57 $48.41 $48.52 $48.44 78,353
2022-08-04 $48.91 $49.04 $48.89 $49.03 $48.95 64,618
2022-08-03 $48.61 $48.90 $48.52 $48.89 $48.81 166,813
2022-08-02 $49.20 $49.20 $48.69 $48.70 $48.62 158,813
2022-08-01 $49.05 $49.22 $49.05 $49.20 $49.11 89,963
2022-07-29 $49.03 $49.22 $49.02 $49.11 $48.93 82,111
2022-07-28 $49.03 $49.11 $48.95 $49.06 $48.88 162,884
2022-07-27 $48.66 $48.78 $48.65 $48.75 $48.57 63,851
2022-07-26 $48.76 $48.78 $48.57 $48.57 $48.39 35,969
2022-07-25 $48.54 $48.61 $48.51 $48.54 $48.36 40,470
2022-07-22 $48.64 $48.82 $48.64 $48.73 $48.55 21,832
2022-07-21 $48.07 $48.38 $48.07 $48.36 $48.18 77,258
2022-07-20 $48.15 $48.16 $47.93 $47.95 $47.78 210,000
2022-07-19 $48.07 $48.09 $47.94 $47.96 $47.79 407,736
2022-07-18 $48.08 $48.10 $47.98 $48.07 $47.89 32,725
2022-07-15 $48.07 $48.22 $48.07 $48.20 $48.02 57,782
2022-07-14 $47.90 $48.08 $47.80 $48.03 $47.86 68,508
2022-07-13 $47.80 $48.19 $47.77 $48.19 $48.01 43,505
2022-07-12 $48.12 $48.16 $48.01 $48.03 $47.85 32,340
2022-07-11 $47.90 $48.03 $47.90 $47.94 $47.77 43,624
2022-07-08 $47.81 $47.82 $47.70 $47.70 $47.53 53,337
2022-07-07 $48.07 $48.07 $47.87 $47.92 $47.75 103,513
2022-07-06 $48.48 $48.49 $48.02 $48.02 $47.85 68,167
2022-07-05 $48.35 $48.39 $48.29 $48.37 $48.19 59,612
2022-07-01 $48.20 $48.42 $48.16 $48.25 $48.07 95,160
2022-06-30 $47.90 $48.08 $47.90 $47.97 $47.71 279,651
2022-06-29 $47.50 $47.75 $47.50 $47.74 $47.48 67,385
2022-06-28 $47.44 $47.46 $47.37 $47.43 $47.18 247,629
2022-06-27 $47.51 $47.59 $47.45 $47.48 $47.23 355,414
2022-06-24 $47.67 $47.82 $47.62 $47.66 $47.41 79,024
2022-06-23 $47.73 $47.91 $47.67 $47.74 $47.48 59,179
2022-06-22 $47.53 $47.55 $47.42 $47.54 $47.29 87,223
2022-06-21 $47.19 $47.28 $47.09 $47.14 $46.89 75,037
2022-06-17 $47.41 $47.43 $47.22 $47.33 $47.08 174,326
2022-06-16 $46.84 $47.32 $46.76 $47.32 $47.07 82,054
2022-06-15 $47.00 $47.22 $46.88 $47.18 $46.93 36,738
2022-06-14 $47.12 $47.14 $46.67 $46.67 $46.42 199,234
2022-06-13 $47.33 $47.33 $46.88 $46.99 $46.74 65,066
2022-06-10 $48.03 $48.05 $47.74 $47.78 $47.52 49,876
2022-06-09 $48.18 $48.24 $48.14 $48.18 $47.92 37,509
2022-06-08 $48.35 $48.39 $48.28 $48.28 $48.02 29,204
2022-06-07 $48.29 $48.48 $48.28 $48.39 $48.13 525,329
2022-06-06 $48.48 $48.50 $48.25 $48.25 $47.99 40,129
2022-06-03 $48.48 $48.58 $48.44 $48.57 $48.31 87,915
2022-06-02 $48.62 $48.63 $48.53 $48.59 $48.33 39,747
2022-06-01 $48.77 $48.82 $48.49 $48.52 $48.26 51,641
2022-05-31 $48.86 $48.89 $48.80 $48.83 $48.48 73,374
2022-05-27 $49.11 $49.28 $49.08 $49.16 $48.81 177,678
2022-05-26 $49.12 $49.15 $49.00 $49.02 $48.67 179,690
2022-05-25 $49.02 $49.11 $48.98 $49.05 $48.70 49,329
2022-05-24 $48.68 $48.91 $48.68 $48.89 $48.54 201,762
2022-05-23 $48.61 $48.69 $48.51 $48.54 $48.20 65,622
2022-05-20 $48.56 $48.92 $48.56 $48.66 $48.32 619,947
2022-05-19 $48.67 $48.70 $48.51 $48.52 $48.18 58,801
2022-05-18 $48.21 $48.46 $48.21 $48.41 $48.06 123,985
2022-05-17 $48.31 $48.38 $48.23 $48.23 $47.89 119,883
2022-05-16 $48.49 $48.60 $48.48 $48.54 $48.20 158,865
2022-05-13 $48.46 $48.51 $48.38 $48.38 $48.04 60,594
2022-05-12 $48.59 $48.71 $48.53 $48.53 $48.19 69,220
2022-05-11 $48.17 $48.50 $48.17 $48.50 $48.16 163,829
2022-05-10 $48.36 $48.42 $48.28 $48.29 $47.95 423,138
2022-05-09 $47.93 $48.14 $47.91 $48.14 $47.80 79,389
2022-05-06 $47.95 $48.17 $47.94 $47.96 $47.62 134,163
2022-05-05 $48.37 $48.37 $47.98 $48.21 $47.87 144,666
2022-05-04 $48.28 $48.63 $48.21 $48.57 $48.22 143,785
2022-05-03 $48.44 $48.45 $48.28 $48.28 $47.94 63,042
2022-05-02 $48.32 $48.35 $48.18 $48.22 $47.88 40,618
2022-04-29 $48.63 $48.74 $48.58 $48.60 $48.18 275,116
2022-04-28 $48.78 $48.86 $48.69 $48.82 $48.40 39,874
2022-04-27 $49.06 $49.08 $48.77 $48.79 $48.37 29,912
2022-04-26 $49.11 $49.17 $48.99 $49.02 $48.60 60,601
2022-04-25 $48.83 $49.02 $48.81 $48.89 $48.47 133,651
2022-04-22 $48.55 $48.70 $48.54 $48.66 $48.24 44,820
2022-04-21 $48.84 $48.86 $48.57 $48.64 $48.22 151,542
2022-04-20 $48.80 $48.96 $48.77 $48.93 $48.51 166,490
2022-04-19 $48.78 $48.85 $48.66 $48.71 $48.29 185,350
2022-04-18 $49.12 $49.15 $48.93 $48.97 $48.55 40,456
2022-04-14 $49.42 $49.42 $49.09 $49.13 $48.71 47,749
2022-04-13 $49.45 $49.64 $49.42 $49.45 $49.02 54,164
2022-04-12 $49.46 $49.59 $49.29 $49.34 $48.91 515,520
2022-04-11 $49.34 $49.35 $49.22 $49.25 $48.82 48,300
2022-04-08 $49.54 $49.61 $49.43 $49.48 $49.05 111,385
2022-04-07 $49.76 $49.78 $49.67 $49.70 $49.27 44,631
2022-04-06 $49.77 $49.93 $49.72 $49.90 $49.47 177,696
2022-04-05 $50.36 $50.36 $49.95 $50.02 $49.59 66,843
2022-04-04 $50.50 $50.50 $50.29 $50.43 $49.99 65,232
2022-04-01 $50.30 $50.54 $50.19 $50.40 $49.96 42,577
2022-03-31 $50.64 $50.69 $50.51 $50.51 $50.00 50,205
2022-03-30 $50.38 $50.62 $50.38 $50.61 $50.10 573,573
2022-03-29 $50.35 $50.48 $50.29 $50.47 $49.96 69,217
2022-03-28 $50.19 $50.30 $50.10 $50.20 $49.70 55,826
2022-03-25 $50.35 $50.35 $50.07 $50.13 $49.63 63,435
2022-03-24 $50.46 $50.60 $50.44 $50.51 $50.00 47,516
2022-03-23 $50.51 $50.75 $50.46 $50.62 $50.11 343,496
2022-03-22 $50.45 $50.49 $50.41 $50.44 $49.93 39,042
2022-03-21 $50.83 $50.89 $50.55 $50.64 $50.13 55,094
2022-03-18 $50.99 $51.14 $50.99 $51.07 $50.56 52,345
2022-03-17 $50.94 $51.20 $50.88 $50.95 $50.44 31,912
2022-03-16 $50.85 $51.01 $50.64 $50.91 $50.40 79,638
2022-03-15 $50.93 $50.99 $50.76 $50.82 $50.31 74,508
2022-03-14 $50.96 $50.98 $50.75 $50.80 $50.29 111,531
2022-03-11 $51.28 $51.30 $51.21 $51.27 $50.76 74,134
2022-03-10 $51.38 $51.38 $51.22 $51.34 $50.83 47,129
2022-03-09 $51.61 $51.69 $51.50 $51.59 $51.07 153,497
2022-03-08 $51.71 $51.78 $51.56 $51.77 $51.25 829,690
2022-03-07 $51.98 $52.08 $51.84 $52.03 $51.51 315,264
2022-03-04 $52.18 $52.24 $52.11 $52.11 $51.59 48,667
2022-03-03 $51.87 $51.96 $51.78 $51.93 $51.41 39,977
2022-03-02 $52.17 $52.17 $51.82 $51.84 $51.32 66,299
2022-03-01 $52.21 $52.52 $52.21 $52.32 $51.80 85,612
2022-02-28 $51.97 $52.15 $51.97 $52.14 $51.55 2,078,061
2022-02-25 $51.71 $51.79 $51.64 $51.79 $51.21 52,474
2022-02-24 $51.78 $51.82 $51.08 $51.75 $51.17 27,706
2022-02-23 $51.74 $51.77 $51.65 $51.69 $51.11 103,058
2022-02-22 $51.83 $51.90 $51.76 $51.88 $51.30 868,357
2022-02-18 $51.89 $51.98 $51.84 $51.91 $51.33 1,188,494
2022-02-17 $51.76 $51.90 $51.72 $51.82 $51.24 22,384
2022-02-16 $51.74 $51.74 $51.57 $51.72 $51.14 535,395
2022-02-15 $51.70 $51.74 $51.58 $51.72 $51.14 69,212
2022-02-14 $51.83 $51.93 $51.75 $51.80 $51.22 78,445
2022-02-11 $51.85 $52.08 $51.70 $51.96 $51.38 43,749
2022-02-10 $51.99 $52.01 $51.76 $51.86 $51.28 111,695
2022-02-09 $52.19 $52.29 $52.17 $52.17 $51.58 288,453
2022-02-08 $52.20 $52.23 $52.15 $52.17 $51.58 134,128
2022-02-07 $52.21 $52.29 $52.21 $52.27 $51.68 427,056
2022-02-04 $52.36 $52.36 $52.25 $52.27 $51.68 37,541
2022-02-03 $52.60 $52.62 $52.53 $52.60 $52.01 97,377
2022-02-02 $52.80 $52.88 $52.76 $52.78 $52.19 264,754
2022-02-01 $52.75 $52.76 $52.65 $52.69 $52.10 161,988
2022-01-31 $52.73 $52.83 $52.73 $52.80 $52.15 1,571,323
2022-01-28 $52.66 $52.79 $52.66 $52.79 $52.14 50,373
2022-01-27 $52.70 $52.82 $52.70 $52.76 $52.11 59,959
2022-01-26 $52.92 $52.92 $52.62 $52.62 $51.97 95,830
2022-01-25 $52.96 $53.02 $52.87 $52.90 $52.24 155,511
2022-01-24 $53.05 $53.07 $52.91 $52.91 $52.25 305,284
2022-01-21 $52.99 $53.05 $52.95 $52.99 $52.33 207,167
2022-01-20 $52.84 $52.86 $52.80 $52.85 $52.20 141,006
2022-01-19 $52.77 $52.83 $52.73 $52.77 $52.12 271,733
2022-01-18 $52.82 $52.82 $52.70 $52.73 $52.08 64,831
2022-01-14 $53.16 $53.16 $52.99 $53.01 $52.35 39,654
2022-01-13 $53.19 $53.27 $53.17 $53.27 $52.61 29,398
2022-01-12 $53.24 $53.26 $53.20 $53.21 $52.55 48,835
2022-01-11 $53.06 $53.21 $53.06 $53.20 $52.54 109,459
2022-01-10 $53.01 $53.11 $52.99 $53.11 $52.45 128,401
2022-01-07 $53.25 $53.25 $53.09 $53.17 $52.51 197,332
2022-01-06 $53.25 $53.31 $53.22 $53.31 $52.65 135,813
2022-01-05 $53.54 $53.56 $53.35 $53.37 $52.71 88,008
2022-01-04 $53.47 $53.50 $53.42 $53.50 $52.84 98,530
2022-01-03 $53.73 $53.75 $53.52 $53.53 $52.87 148,633
2021-12-31 $53.88 $53.97 $53.85 $53.93 $53.26 980,256
2021-12-30 $53.82 $53.85 $53.75 $53.85 $53.18 26,235
2021-12-29 $53.89 $53.91 $53.82 $53.84 $53.11 45,382
2021-12-28 $54.09 $54.10 $53.97 $53.99 $53.25 52,384
2021-12-27 $53.96 $54.02 $53.95 $54.02 $53.28 129,966
2021-12-23 $54.01 $54.03 $53.93 $53.96 $53.23 59,358
2021-12-22 $54.01 $54.04 $53.98 $54.02 $53.28 167,542
2021-12-21 $53.89 $53.98 $53.86 $53.98 $53.24 94,695
2021-12-20 $54.14 $54.17 $54.05 $54.05 $53.31 148,965
2021-12-17 $54.15 $54.19 $54.11 $54.14 $53.40 68,529
2021-12-16 $53.98 $54.10 $53.98 $54.05 $53.31 70,172
2021-12-15 $53.96 $54.03 $53.93 $53.98 $53.24 227,417
2021-12-14 $54.13 $54.14 $54.03 $54.09 $53.29 242,163
2021-12-13 $54.13 $54.21 $54.13 $54.19 $53.39 119,691
2021-12-10 $54.08 $54.11 $54.00 $54.03 $53.23 65,277
2021-12-09 $54.00 $54.07 $54.00 $54.01 $53.21 57,794
2021-12-08 $54.07 $54.15 $53.96 $53.99 $53.19 52,711
2021-12-07 $54.15 $54.22 $54.12 $54.16 $53.36 53,220
2021-12-06 $54.39 $54.39 $54.22 $54.23 $53.43 79,057
2021-12-03 $54.14 $54.45 $54.14 $54.41 $53.61 164,039
2021-12-02 $54.25 $54.25 $54.12 $54.19 $53.39 83,253
2021-12-01 $54.15 $54.24 $54.04 $54.22 $53.42 520,655
2021-11-30 $54.29 $54.36 $54.24 $54.24 $53.37 2,178,457
2021-11-29 $53.96 $54.14 $53.96 $54.14 $53.28 57,472
2021-11-26 $53.98 $54.11 $53.96 $54.07 $53.21 73,345
2021-11-24 $53.64 $53.75 $53.63 $53.73 $52.87 77,090
2021-11-23 $53.76 $53.77 $53.66 $53.66 $52.80 230,629
2021-11-22 $54.01 $54.01 $53.85 $53.86 $53.00 364,213
2021-11-19 $54.10 $54.17 $54.10 $54.14 $53.27 255,611
2021-11-18 $53.95 $54.04 $53.95 $54.04 $53.18 84,540
2021-11-17 $53.84 $53.97 $53.80 $53.97 $53.11 52,219
2021-11-16 $53.89 $53.95 $53.84 $53.85 $52.99 57,944
2021-11-15 $54.05 $54.05 $53.89 $53.89 $53.03 33,422
2021-11-12 $54.11 $54.14 $54.03 $54.06 $53.20 54,782
2021-11-11 $54.14 $54.14 $54.08 $54.11 $53.25 71,937
2021-11-10 $54.49 $54.51 $54.18 $54.21 $53.35 171,072
2021-11-09 $54.53 $54.61 $54.52 $54.55 $53.68 95,465
2021-11-08 $54.46 $54.46 $54.40 $54.40 $53.53 106,525
2021-11-05 $54.39 $54.51 $54.36 $54.49 $53.62 44,890
2021-11-04 $54.10 $54.29 $54.09 $54.27 $53.40 88,635
2021-11-03 $54.23 $54.23 $54.07 $54.12 $53.26 54,549
2021-11-02 $54.15 $54.22 $54.14 $54.15 $53.29 1,477,872
2021-11-01 $54.00 $54.11 $54.00 $54.11 $53.25 124,947
2021-10-29 $54.06 $54.22 $54.06 $54.20 $53.28 976,520
2021-10-28 $54.25 $54.27 $54.16 $54.22 $53.30 72,668
2021-10-27 $54.16 $54.31 $54.13 $54.28 $53.36 86,756
2021-10-26 $54.01 $54.05 $53.97 $54.05 $53.13 62,220
2021-10-25 $53.91 $53.98 $53.91 $53.95 $53.03 67,760
2021-10-22 $53.84 $53.94 $53.84 $53.90 $52.98 189,850
2021-10-21 $53.90 $53.92 $53.82 $53.83 $52.91 56,775
2021-10-20 $53.95 $53.98 $53.92 $53.94 $53.02 67,272
2021-10-19 $54.04 $54.06 $53.99 $54.00 $53.08 125,098
2021-10-18 $54.07 $54.15 $54.04 $54.15 $53.23 86,119
2021-10-15 $54.21 $54.21 $54.15 $54.16 $53.24 75,777
2021-10-14 $54.24 $54.28 $54.20 $54.28 $53.35 54,312
2021-10-13 $54.09 $54.18 $54.09 $54.18 $53.26 45,310
2021-10-12 $53.96 $54.05 $53.95 $54.05 $53.13 85,661
2021-10-11 $53.91 $53.93 $53.87 $53.87 $52.95 36,646
2021-10-08 $54.03 $54.03 $53.95 $53.97 $53.05 39,626
2021-10-07 $54.13 $54.15 $54.07 $54.08 $53.16 43,718
2021-10-06 $54.20 $54.22 $54.17 $54.21 $53.29 48,935
2021-10-05 $54.28 $54.30 $54.20 $54.21 $53.29 38,936
2021-10-04 $54.33 $54.38 $54.31 $54.34 $53.42 63,009
2021-10-01 $54.30 $54.37 $54.23 $54.37 $53.44 1,247,211
2021-09-30 $54.28 $54.30 $54.22 $54.28 $53.29 489,947
2021-09-29 $54.32 $54.39 $54.24 $54.30 $53.32 138,205
2021-09-28 $54.32 $54.33 $54.26 $54.29 $53.31 23,912
2021-09-27 $54.46 $54.51 $54.44 $54.49 $53.50 62,620
2021-09-24 $54.60 $54.60 $54.52 $54.54 $53.55 30,383
2021-09-23 $54.80 $54.81 $54.64 $54.64 $53.65 51,078
2021-09-22 $54.87 $54.95 $54.84 $54.92 $53.93 45,376
2021-09-21 $54.91 $54.91 $54.85 $54.90 $53.91 31,535
2021-09-20 $54.85 $54.90 $54.83 $54.89 $53.90 29,486
2021-09-17 $54.78 $54.78 $54.72 $54.76 $53.77 28,179
2021-09-16 $54.88 $54.91 $54.84 $54.87 $53.88 43,473
2021-09-15 $55.03 $55.03 $54.92 $54.97 $53.98 117,877
2021-09-14 $54.94 $55.03 $54.92 $55.02 $54.02 66,747
2021-09-13 $54.85 $54.89 $54.85 $54.87 $53.87 31,387
2021-09-10 $54.88 $54.88 $54.80 $54.83 $53.84 41,181
2021-09-09 $54.75 $54.93 $54.73 $54.87 $53.88 167,732
2021-09-08 $54.68 $54.76 $54.67 $54.74 $53.75 775,212
2021-09-07 $54.68 $54.68 $54.62 $54.63 $53.64 44,116
2021-09-03 $54.78 $54.78 $54.75 $54.77 $53.78 102,054
2021-09-02 $54.85 $54.85 $54.80 $54.83 $53.84 82,671
2021-09-01 $54.82 $54.83 $54.76 $54.78 $53.79 53,292
2021-08-31 $54.94 $54.94 $54.83 $54.87 $53.82 178,604
2021-08-30 $54.86 $54.92 $54.85 $54.92 $53.87 94,202
2021-08-27 $54.74 $54.86 $54.72 $54.86 $53.81 33,666
2021-08-26 $54.71 $54.74 $54.68 $54.71 $53.66 44,346
2021-08-25 $54.82 $54.82 $54.68 $54.72 $53.67 34,308
2021-08-24 $54.89 $54.89 $54.81 $54.81 $53.76 41,194
2021-08-23 $54.88 $54.90 $54.84 $54.90 $53.85 33,332
2021-08-20 $54.93 $54.93 $54.87 $54.88 $53.83 112,064
2021-08-19 $54.91 $54.91 $54.86 $54.89 $53.84 82,259
2021-08-18 $54.80 $54.84 $54.76 $54.82 $53.77 50,357
2021-08-17 $54.81 $54.88 $54.81 $54.83 $53.78 57,487
2021-08-16 $54.91 $54.96 $54.86 $54.86 $53.81 291,002
2021-08-13 $54.67 $54.81 $54.67 $54.81 $53.76 127,914
2021-08-12 $54.62 $54.63 $54.57 $54.63 $53.58 381,111
2021-08-11 $54.56 $54.66 $54.53 $54.61 $53.56 150,569
2021-08-10 $54.69 $54.69 $54.58 $54.60 $53.55 69,761
2021-08-09 $54.78 $54.78 $54.64 $54.67 $53.62 166,113
2021-08-06 $54.81 $54.84 $54.76 $54.76 $53.71 58,202
2021-08-05 $55.08 $55.11 $55.00 $55.03 $53.98 30,463
2021-08-04 $55.20 $55.22 $55.01 $55.14 $54.08 94,747
2021-08-03 $55.14 $55.18 $55.12 $55.12 $54.06 147,582
2021-08-02 $55.01 $55.19 $55.01 $55.11 $54.06 251,299
2021-07-30 $54.98 $55.04 $54.98 $55.04 $53.93 434,042
2021-07-29 $54.96 $54.98 $54.94 $54.97 $53.86 35,280
2021-07-28 $54.94 $55.03 $54.92 $55.03 $53.92 177,740
2021-07-27 $55.06 $55.15 $52.89 $54.99 $53.88 43,522
2021-07-26 $54.93 $54.93 $54.85 $54.87 $53.76 80,484
2021-07-23 $54.84 $54.91 $54.82 $54.88 $53.77 27,737
2021-07-22 $54.79 $54.94 $54.79 $54.90 $53.79 37,905
2021-07-21 $54.82 $54.85 $54.77 $54.80 $53.69 70,846
2021-07-20 $55.14 $55.17 $54.94 $54.98 $53.87 640,148
2021-07-19 $54.94 $55.05 $54.94 $55.03 $53.92 56,683
2021-07-16 $54.68 $54.79 $54.68 $54.76 $53.65 29,385
2021-07-15 $54.77 $54.80 $54.71 $54.79 $53.68 41,044
2021-07-14 $54.56 $54.67 $54.56 $54.67 $53.56 85,167
2021-07-13 $54.63 $54.65 $54.45 $54.51 $53.41 197,890
2021-07-12 $54.67 $54.67 $54.60 $54.64 $53.53 36,462
2021-07-09 $54.59 $54.80 $54.57 $54.67 $53.56 129,138
2021-07-08 $54.85 $54.88 $54.82 $54.85 $53.74 41,284
2021-07-07 $54.74 $54.81 $54.73 $54.75 $53.64 79,145
2021-07-06 $54.54 $54.70 $54.54 $54.67 $53.56 47,978
2021-07-02 $54.43 $54.49 $54.42 $54.48 $53.38 53,496
2021-07-01 $54.38 $54.40 $54.32 $54.40 $53.30 248,752
2021-06-30 $54.48 $54.51 $54.45 $54.46 $53.30 84,367
2021-06-29 $54.35 $54.41 $54.35 $54.41 $53.25 49,229
2021-06-28 $54.33 $54.39 $54.31 $54.39 $53.23 57,118
2021-06-25 $54.37 $54.37 $54.18 $54.25 $53.09 358,064
2021-06-24 $54.33 $54.38 $54.33 $54.36 $53.20 148,822
2021-06-23 $54.36 $54.37 $54.32 $54.34 $53.18 70,258
2021-06-22 $54.24 $54.38 $54.24 $54.38 $53.22 92,631
2021-06-21 $54.07 $54.44 $54.07 $54.44 $53.28 72,120
2021-06-18 $54.32 $54.49 $54.31 $54.49 $53.33 134,972
2021-06-17 $54.18 $54.42 $54.17 $54.26 $53.10 214,817
2021-06-16 $54.31 $54.35 $54.12 $54.16 $53.01 211,350
2021-06-15 $54.27 $54.31 $54.25 $54.31 $53.15 336,408
2021-06-14 $54.40 $54.41 $54.30 $54.30 $53.14 154,498
2021-06-11 $54.47 $54.49 $54.44 $54.46 $53.30 88,925
2021-06-10 $54.31 $54.47 $54.29 $54.47 $53.31 96,217
2021-06-09 $54.36 $54.40 $54.33 $54.36 $53.20 185,241
2021-06-08 $54.26 $54.26 $54.22 $54.24 $53.08 50,371
2021-06-07 $54.15 $54.17 $54.15 $54.16 $53.01 155,589
2021-06-04 $54.02 $54.17 $54.02 $54.17 $53.02 59,419
2021-06-03 $54.02 $54.03 $53.97 $53.99 $52.84 46,608
2021-06-02 $54.07 $54.09 $54.06 $54.06 $52.91 62,411
2021-06-01 $53.97 $54.01 $53.90 $54.01 $52.86 33,650
2021-05-28 $54.07 $54.13 $54.03 $54.03 $52.82 264,696
2021-05-27 $54.08 $54.09 $54.05 $54.09 $52.88 161,767
2021-05-26 $54.17 $54.21 $54.12 $54.14 $52.93 113,062
2021-05-25 $54.09 $54.19 $54.09 $54.18 $52.97 120,274
2021-05-24 $54.01 $54.06 $54.01 $54.04 $52.83 65,794
2021-05-21 $54.01 $54.02 $53.95 $53.98 $52.77 151,310
2021-05-20 $53.85 $53.96 $53.84 $53.95 $52.74 177,523
2021-05-19 $53.88 $53.92 $53.79 $53.80 $52.60 198,463
2021-05-18 $53.87 $53.88 $53.83 $53.86 $52.65 85,024
2021-05-17 $53.94 $53.96 $53.90 $53.92 $52.71 374,087
2021-05-14 $53.94 $53.96 $53.89 $53.93 $52.72 310,689
2021-05-13 $53.79 $53.86 $53.74 $53.84 $52.63 217,692
2021-05-12 $53.83 $53.83 $53.73 $53.74 $52.54 562,382
2021-05-11 $53.94 $53.97 $53.91 $53.94 $52.73 192,543
2021-05-10 $54.15 $54.18 $54.05 $54.05 $52.84 188,481
2021-05-07 $54.24 $54.27 $54.13 $54.13 $52.92 316,204
2021-05-06 $54.09 $54.17 $54.09 $54.16 $52.95 162,852
2021-05-05 $54.04 $54.14 $54.04 $54.12 $52.91 174,100
2021-05-04 $54.11 $54.17 $54.07 $54.08 $52.87 247,428
2021-05-03 $54.01 $54.10 $54.01 $54.02 $52.81 609,707
2021-04-30 $54.02 $54.06 $53.97 $54.06 $52.81 390,481
2021-04-29 $53.88 $53.98 $53.87 $53.98 $52.72 144,223
2021-04-28 $53.98 $54.01 $53.92 $54.01 $52.76 275,055
2021-04-27 $54.08 $54.08 $53.98 $53.99 $52.74 127,686
2021-04-26 $54.14 $54.17 $54.11 $54.11 $52.85 115,093
2021-04-23 $54.15 $54.17 $54.10 $54.15 $52.89 296,800
2021-04-22 $54.16 $54.16 $54.06 $54.14 $52.88 372,634
2021-04-21 $54.10 $54.11 $54.04 $54.11 $52.85 178,314
2021-04-20 $53.99 $54.09 $53.98 $54.07 $52.81 129,991
2021-04-19 $53.99 $54.04 $53.97 $54.00 $52.75 211,673
2021-04-16 $54.11 $54.12 $54.05 $54.05 $52.80 391,205
2021-04-15 $54.12 $54.28 $54.12 $54.20 $52.94 353,695
2021-04-14 $53.98 $54.03 $53.92 $54.02 $52.77 2,473,122
2021-04-13 $53.89 $54.00 $53.88 $53.99 $52.74 175,044
2021-04-12 $53.84 $53.92 $53.83 $53.90 $52.65 2,169,347
2021-04-09 $26.94 $26.99 $26.93 $26.96 $52.67 133,671
2021-04-08 $26.93 $27.02 $26.93 $27.02 $52.79 358,193
2021-04-07 $26.96 $26.98 $26.92 $26.94 $52.63 578,162
2021-04-06 $26.90 $26.99 $26.89 $26.97 $52.69 2,099,863
2021-04-05 $26.86 $26.87 $26.84 $26.86 $52.47 113,391
2021-04-01 $26.86 $26.91 $26.85 $26.91 $52.57 126,383
2021-03-31 $26.84 $26.86 $26.81 $26.85 $52.40 358,420
2021-03-30 $26.78 $26.84 $26.77 $26.83 $52.36 78,433
2021-03-29 $26.84 $26.85 $26.78 $26.80 $52.30 136,939
2021-03-26 $26.84 $26.87 $26.84 $26.84 $52.38 64,793
2021-03-25 $26.94 $26.95 $26.87 $26.88 $52.45 111,005
2021-03-24 $26.86 $26.93 $26.86 $26.92 $52.53 44,879
2021-03-23 $26.81 $26.88 $26.80 $26.86 $52.42 81,167
2021-03-22 $26.76 $26.80 $26.76 $26.80 $52.30 70,893
2021-03-19 $26.70 $26.76 $26.70 $26.75 $52.20 240,896
2021-03-18 $26.73 $26.76 $26.69 $26.75 $52.20 101,222
2021-03-17 $26.79 $26.85 $26.75 $26.85 $52.40 174,589
2021-03-16 $26.86 $26.87 $26.81 $26.83 $52.36 74,926
2021-03-15 $26.81 $26.85 $26.81 $26.83 $52.36 280,046
2021-03-12 $26.84 $26.86 $26.78 $26.80 $52.30 125,290
2021-03-11 $26.95 $26.97 $26.93 $26.97 $52.63 103,246
2021-03-10 $26.93 $26.97 $26.92 $26.96 $52.61 123,336
2021-03-09 $26.94 $26.97 $26.89 $26.94 $52.57 956,059
2021-03-08 $26.95 $26.97 $26.89 $26.90 $52.49 254,589
2021-03-05 $26.95 $27.01 $26.94 $27.00 $52.69 562,569
2021-03-04 $27.06 $27.09 $26.96 $26.98 $52.65 61,513
2021-03-03 $27.11 $27.12 $27.06 $27.09 $52.86 37,581
2021-03-02 $27.14 $27.16 $27.12 $27.16 $53.00 284,325
2021-03-01 $27.14 $27.15 $27.10 $27.13 $52.94 61,166
2021-02-26 $27.03 $27.19 $27.01 $27.18 $52.98 1,039,247
2021-02-25 $27.13 $27.13 $26.94 $27.00 $52.63 114,726
2021-02-24 $27.14 $27.23 $27.11 $27.22 $53.06 103,157
2021-02-23 $27.18 $27.24 $27.17 $27.24 $53.10 72,738
2021-02-22 $27.26 $27.29 $27.21 $27.23 $53.08 103,472
2021-02-19 $27.36 $27.36 $27.27 $27.30 $53.21 353,129
2021-02-18 $27.38 $27.40 $27.35 $27.38 $53.37 72,164
2021-02-17 $27.37 $27.43 $27.35 $27.40 $53.41 885,098
2021-02-16 $27.42 $27.42 $27.34 $27.36 $53.33 94,575
2021-02-12 $27.51 $27.51 $27.46 $27.47 $53.54 95,942
2021-02-11 $27.60 $27.60 $27.52 $27.54 $53.68 238,969
2021-02-10 $27.58 $27.60 $27.57 $27.60 $53.80 67,214
2021-02-09 $27.56 $27.57 $27.53 $27.55 $53.70 88,570
2021-02-08 $27.54 $27.58 $27.51 $27.54 $53.68 106,865
2021-02-05 $27.57 $27.59 $27.53 $27.54 $53.68 76,297
2021-02-04 $27.55 $27.58 $27.53 $27.57 $53.74 90,702
2021-02-03 $27.62 $27.64 $27.57 $27.57 $53.74 49,569
2021-02-02 $27.61 $27.63 $27.60 $27.63 $53.86 58,074
2021-02-01 $27.63 $27.68 $27.62 $27.64 $53.88 111,966
2021-01-29 $27.65 $27.68 $27.62 $27.64 $53.82 1,014,923
2021-01-28 $27.70 $27.71 $27.66 $27.70 $53.94 38,808
2021-01-27 $27.73 $27.76 $27.71 $27.72 $53.98 55,249
2021-01-26 $27.71 $27.73 $27.70 $27.72 $53.98 49,552
2021-01-25 $27.68 $27.74 $27.68 $27.74 $54.02 118,924
2021-01-22 $27.67 $27.67 $27.65 $27.66 $53.86 78,154
2021-01-21 $27.67 $27.67 $27.61 $27.66 $53.86 2,018,427
2021-01-20 $27.69 $27.70 $27.66 $27.70 $53.94 64,162
2021-01-19 $27.67 $27.70 $27.64 $27.69 $53.92 46,228
2021-01-15 $27.66 $27.68 $27.63 $27.65 $53.84 71,983
2021-01-14 $27.69 $27.74 $27.62 $27.64 $53.82 125,529
2021-01-13 $27.64 $27.69 $27.63 $27.68 $53.90 61,077
2021-01-12 $27.58 $27.61 $27.54 $27.61 $53.76 51,990
2021-01-11 $27.62 $27.63 $27.59 $27.62 $53.78 133,301
2021-01-08 $27.64 $27.64 $27.60 $27.63 $53.80 101,464
2021-01-07 $27.67 $27.67 $27.63 $27.65 $53.84 95,432
2021-01-06 $27.71 $27.71 $27.64 $27.70 $53.94 117,114
2021-01-05 $27.86 $27.86 $27.77 $27.81 $54.15 80,830
2021-01-04 $27.82 $27.87 $27.82 $27.84 $54.21 49,701
2020-12-31 $27.85 $27.87 $27.83 $27.85 $54.23 52,331
2020-12-30 $27.82 $27.85 $27.80 $27.85 $54.23 34,924
2020-12-29 $27.83 $27.85 $27.80 $27.85 $54.17 62,526
2020-12-28 $27.82 $27.85 $27.80 $27.84 $54.15 57,121
2020-12-24 $27.80 $27.86 $27.80 $27.86 $54.19 35,411
2020-12-23 $27.81 $27.82 $27.75 $27.78 $54.03 50,313
2020-12-22 $27.84 $27.84 $27.80 $27.84 $54.15 63,156
2020-12-21 $27.80 $27.82 $27.77 $27.82 $54.11 70,596
2020-12-18 $27.81 $27.83 $27.79 $27.82 $54.11 65,214
2020-12-17 $27.85 $27.86 $27.78 $27.79 $54.05 56,667
2020-12-16 $27.76 $27.83 $27.75 $27.81 $54.09 63,083
2020-12-15 $27.77 $27.81 $27.77 $27.81 $54.09 471,265
2020-12-14 $27.87 $27.91 $27.85 $27.91 $54.01 49,062
2020-12-11 $27.89 $27.93 $27.89 $27.91 $54.01 45,159
2020-12-10 $27.86 $27.88 $27.83 $27.88 $53.96 67,089
2020-12-09 $27.82 $27.84 $27.80 $27.82 $53.84 627,215
2020-12-08 $27.88 $27.91 $27.86 $27.87 $53.94 78,522
2020-12-07 $27.88 $27.88 $27.85 $27.87 $53.94 103,228
2020-12-04 $27.84 $27.86 $27.82 $27.83 $53.86 105,155
2020-12-03 $27.87 $27.93 $27.87 $27.91 $54.01 133,875
2020-12-02 $27.87 $27.89 $27.83 $27.85 $53.90 118,200
2020-12-01 $27.91 $27.92 $27.84 $27.90 $53.99 248,320
2020-11-30 $27.98 $27.99 $27.95 $27.99 $54.11 392,442
2020-11-27 $27.93 $27.97 $27.93 $27.95 $54.03 12,751
2020-11-25 $27.91 $27.96 $27.90 $27.92 $53.97 180,660
2020-11-24 $27.93 $27.96 $27.90 $27.93 $53.99 53,408
2020-11-23 $27.96 $28.01 $27.93 $27.97 $54.07 1,824,120
2020-11-20 $27.92 $27.98 $27.92 $27.98 $54.09 54,956
2020-11-19 $27.93 $27.95 $27.90 $27.91 $53.95 44,793
2020-11-18 $27.86 $27.88 $27.85 $27.87 $53.88 49,220
2020-11-17 $27.83 $27.86 $27.83 $27.86 $53.86 87,828
2020-11-16 $27.76 $27.82 $27.76 $27.79 $53.72 167,448
2020-11-13 $27.83 $27.83 $27.80 $27.81 $53.76 91,286
2020-11-12 $27.72 $27.84 $27.72 $27.82 $53.78 93,268
2020-11-11 $27.68 $27.75 $27.68 $27.72 $53.59 79,198
2020-11-10 $27.67 $27.72 $27.67 $27.72 $53.59 77,824
2020-11-09 $27.72 $27.77 $27.69 $27.75 $53.65 159,698
2020-11-06 $27.92 $27.94 $27.85 $27.88 $53.90 96,553
2020-11-05 $27.94 $27.95 $27.90 $27.95 $54.03 74,312
2020-11-04 $27.90 $27.92 $27.86 $27.91 $53.95 818,568
2020-11-03 $27.76 $27.76 $27.71 $27.75 $53.65 34,684
2020-11-02 $27.81 $27.81 $27.73 $27.76 $53.66 240,331
2020-10-30 $27.77 $27.83 $27.71 $27.71 $53.50 79,421
2020-10-29 $27.88 $27.88 $27.77 $27.81 $53.69 41,008
2020-10-28 $27.93 $27.93 $27.85 $27.87 $53.81 28,414
2020-10-27 $27.86 $27.89 $27.85 $27.89 $53.85 67,935
2020-10-26 $27.83 $27.86 $27.83 $27.85 $53.77 35,515
2020-10-23 $27.76 $27.81 $27.76 $27.80 $53.67 40,630
2020-10-22 $27.81 $27.82 $27.76 $27.77 $53.62 41,598
2020-10-21 $27.80 $27.85 $27.80 $27.82 $53.71 34,141
2020-10-20 $27.80 $27.86 $27.80 $27.84 $53.75 76,231
2020-10-19 $27.89 $27.90 $27.86 $27.89 $53.85 46,951
2020-10-16 $27.93 $27.93 $27.89 $27.92 $53.91 23,922
2020-10-15 $27.98 $27.98 $27.91 $27.93 $53.92 44,436
2020-10-14 $27.95 $27.95 $27.92 $27.94 $53.94 65,623
2020-10-13 $27.91 $27.93 $27.89 $27.92 $53.91 28,429
2020-10-12 $27.89 $27.89 $27.83 $27.87 $53.81 36,228
2020-10-09 $27.84 $27.87 $27.81 $27.86 $53.79 39,586
2020-10-08 $27.86 $27.87 $27.82 $27.86 $53.79 47,937
2020-10-07 $27.87 $27.88 $27.83 $27.84 $53.75 42,105
2020-10-06 $27.84 $27.90 $27.81 $27.89 $53.85 62,955
2020-10-05 $27.82 $27.87 $27.81 $27.81 $53.69 40,223
2020-10-02 $27.92 $27.92 $27.89 $27.90 $53.87 42,033
2020-10-01 $27.91 $27.94 $27.88 $27.93 $53.92 35,337
2020-09-30 $27.97 $27.97 $27.93 $27.95 $53.89 46,739
2020-09-29 $27.99 $28.00 $27.98 $27.99 $53.97 62,982
2020-09-28 $27.99 $27.99 $27.94 $27.97 $53.93 50,954
2020-09-25 $27.96 $27.98 $27.94 $27.97 $53.93 24,042
2020-09-24 $28.00 $28.00 $27.97 $27.97 $53.93 43,973
2020-09-23 $27.99 $27.99 $27.93 $27.97 $53.93 32,121
2020-09-22 $28.01 $28.02 $27.96 $28.00 $53.99 53,584
2020-09-21 $27.98 $28.02 $27.97 $27.99 $53.97 29,275
2020-09-18 $28.01 $28.01 $27.96 $27.98 $53.95 66,217
2020-09-17 $28.04 $28.04 $27.97 $28.00 $53.99 22,309
2020-09-16 $28.04 $28.04 $27.93 $27.98 $53.95 66,371
2020-09-15 $28.00 $28.01 $27.97 $28.00 $53.98 75,962
2020-09-14 $28.04 $28.04 $27.99 $28.01 $54.01 33,879
2020-09-11 $28.01 $28.02 $27.97 $28.01 $54.01 40,360
2020-09-10 $27.94 $28.00 $27.92 $27.99 $53.97 63,749
2020-09-09 $27.97 $27.99 $27.92 $27.96 $53.91 95,407
2020-09-08 $27.99 $28.05 $27.98 $27.98 $53.95 85,626
2020-09-04 $28.02 $28.02 $27.91 $27.93 $53.85 108,438
2020-09-03 $28.11 $28.16 $28.09 $28.10 $54.18 63,692
2020-09-02 $28.02 $28.09 $28.02 $28.09 $54.16 103,250
2020-09-01 $27.92 $28.05 $27.92 $28.04 $54.07 59,131
2020-08-31 $27.99 $28.03 $27.94 $27.98 $53.88 61,089
2020-08-28 $27.96 $27.97 $27.92 $27.94 $53.80 60,854
2020-08-27 $28.05 $28.05 $27.90 $27.92 $53.77 46,606
2020-08-26 $28.01 $28.02 $27.96 $28.01 $53.94 186,692
2020-08-25 $28.00 $28.05 $27.97 $28.03 $53.98 77,969
2020-08-24 $28.12 $28.12 $28.03 $28.05 $54.02 110,105
2020-08-21 $28.09 $28.10 $28.05 $28.10 $54.11 56,011
2020-08-20 $28.08 $28.09 $28.06 $28.08 $54.07 145,770
2020-08-19 $28.07 $28.08 $28.00 $28.00 $53.92 44,055
2020-08-18 $28.03 $28.05 $28.02 $28.05 $54.02 75,432
2020-08-17 $28.02 $28.02 $27.99 $28.00 $53.92 83,465
2020-08-14 $28.09 $28.09 $27.95 $27.95 $53.82 60,868
2020-08-13 $28.12 $28.13 $27.97 $28.00 $53.92 87,425
2020-08-12 $28.10 $28.12 $28.06 $28.10 $54.11 57,829
2020-08-11 $28.12 $28.16 $28.10 $28.15 $54.21 94,925
2020-08-10 $28.30 $28.30 $28.20 $28.20 $54.31 466,276
2020-08-07 $28.32 $28.34 $28.25 $28.26 $54.42 60,350
2020-08-06 $28.29 $28.35 $28.29 $28.32 $54.54 50,268
2020-08-05 $28.27 $28.27 $28.22 $28.25 $54.40 45,125
2020-08-04 $28.30 $28.31 $28.27 $28.31 $54.52 74,196
2020-08-03 $28.18 $28.23 $28.17 $28.23 $54.36 53,376
2020-07-31 $28.25 $28.29 $28.21 $28.27 $54.36 221,826
2020-07-30 $28.28 $28.28 $28.24 $28.26 $54.34 89,665
2020-07-29 $28.22 $28.24 $28.18 $28.24 $54.31 77,351
2020-07-28 $28.20 $28.22 $28.19 $28.22 $54.27 46,262
2020-07-27 $28.23 $28.23 $28.13 $28.16 $54.15 54,512
2020-07-24 $28.19 $28.22 $28.16 $28.19 $54.21 57,014
2020-07-23 $28.23 $28.23 $28.16 $28.20 $54.23 65,038
2020-07-22 $28.16 $28.16 $28.13 $28.16 $54.15 78,249
2020-07-21 $28.07 $28.13 $28.07 $28.10 $54.04 98,215
2020-07-20 $28.11 $28.11 $28.04 $28.07 $53.98 126,892
2020-07-17 $28.06 $28.06 $28.02 $28.05 $53.94 175,212
2020-07-16 $28.02 $28.05 $28.01 $28.03 $53.90 114,163
2020-07-15 $27.96 $28.07 $27.96 $28.00 $53.84 89,250
2020-07-14 $28.04 $28.06 $27.94 $28.01 $53.86 96,168
2020-07-13 $27.95 $28.01 $27.91 $27.99 $53.83 191,086
2020-07-10 $28.10 $28.10 $27.99 $27.99 $53.83 118,650
2020-07-09 $28.00 $28.09 $28.00 $28.06 $53.96 122,995
2020-07-08 $28.02 $28.02 $27.96 $27.97 $53.79 94,150
2020-07-07 $27.99 $28.04 $27.97 $28.02 $53.88 75,650
2020-07-06 $27.92 $27.96 $27.91 $27.96 $53.77 38,850
2020-07-02 $27.90 $28.07 $27.90 $27.93 $53.71 59,091
2020-07-01 $27.94 $27.95 $27.87 $27.95 $53.75 157,680
2020-06-30 $28.01 $28.01 $27.93 $27.98 $53.73 107,913
2020-06-29 $27.95 $28.03 $27.95 $27.98 $53.73 575,100
2020-06-26 $27.92 $27.97 $27.91 $27.94 $53.65 83,336
2020-06-25 $27.94 $27.96 $27.90 $27.91 $53.59 89,395
2020-06-24 $27.89 $27.95 $27.87 $27.91 $53.59 74,442
2020-06-23 $27.93 $27.93 $27.85 $27.88 $53.53 53,769
2020-06-22 $27.93 $27.94 $27.88 $27.90 $53.57 44,086
2020-06-19 $27.85 $27.92 $27.85 $27.91 $53.59 50,029
2020-06-18 $27.90 $27.91 $27.86 $27.86 $53.50 47,978
2020-06-17 $27.83 $27.91 $27.81 $27.87 $53.52 125,011
2020-06-16 $27.79 $27.85 $27.72 $27.81 $53.40 139,860
2020-06-15 $27.93 $27.93 $27.83 $27.85 $53.48 141,146
2020-06-12 $27.89 $27.89 $27.83 $27.85 $53.48 45,240
2020-06-11 $27.93 $27.95 $27.88 $27.89 $53.55 62,157
2020-06-10 $27.80 $27.89 $27.77 $27.87 $53.52 120,409
2020-06-09 $27.79 $27.80 $27.73 $27.77 $53.32 237,361
2020-06-08 $27.63 $27.74 $27.60 $27.70 $53.19 117,731
2020-06-05 $27.60 $27.68 $27.52 $27.68 $53.15 71,075
2020-06-04 $27.71 $27.72 $27.56 $27.62 $53.04 252,110
2020-06-03 $27.75 $27.75 $27.68 $27.74 $53.27 56,485
2020-06-02 $27.74 $27.81 $27.74 $27.78 $53.35 89,458
2020-06-01 $27.79 $27.79 $27.71 $27.76 $53.30 254,628
2020-05-29 $27.73 $27.85 $27.73 $27.85 $53.39 54,752
2020-05-28 $27.78 $27.78 $27.73 $27.78 $53.26 51,390
2020-05-27 $27.78 $27.80 $27.75 $27.77 $53.24 58,790
2020-05-26 $27.77 $27.77 $27.72 $27.76 $53.22 72,271
2020-05-22 $27.82 $27.82 $27.75 $27.78 $53.25 52,928
2020-05-21 $27.70 $27.79 $27.70 $27.75 $53.20 232,488
2020-05-20 $27.68 $27.75 $27.65 $27.72 $53.14 93,149
2020-05-19 $27.66 $27.66 $27.58 $27.66 $53.03 51,807
2020-05-18 $27.62 $27.66 $27.55 $27.58 $52.88 82,809
2020-05-15 $27.70 $27.70 $27.66 $27.69 $53.09 65,917
2020-05-14 $27.68 $27.75 $27.67 $27.70 $53.11 89,867
2020-05-13 $27.63 $27.67 $27.61 $27.64 $52.99 52,483
2020-05-12 $27.60 $27.62 $27.55 $27.60 $52.91 58,451
2020-05-11 $27.58 $27.61 $27.50 $27.55 $52.82 134,935
2020-05-08 $27.66 $27.69 $27.59 $27.62 $52.95 41,532
2020-05-07 $27.66 $27.72 $27.58 $27.70 $53.11 265,697
2020-05-06 $27.58 $27.60 $27.54 $27.60 $52.91 79,427
2020-05-05 $27.62 $27.69 $27.60 $27.68 $53.07 76,793
2020-05-04 $27.64 $27.71 $27.64 $27.68 $53.07 76,605
2020-05-01 $27.72 $27.73 $27.66 $27.71 $53.12 28,436
2020-04-30 $27.74 $27.79 $27.71 $27.76 $53.13 72,238
2020-04-29 $27.77 $27.79 $27.70 $27.76 $53.13 53,804
2020-04-28 $27.73 $27.76 $27.65 $27.75 $53.11 83,778
2020-04-27 $27.73 $27.73 $27.57 $27.62 $52.86 103,852
2020-04-24 $27.77 $27.78 $27.70 $27.77 $53.15 77,929
2020-04-23 $27.75 $27.77 $27.70 $27.77 $53.15 68,214
2020-04-22 $27.74 $27.74 $27.65 $27.73 $53.07 93,069
2020-04-21 $27.81 $27.81 $27.70 $27.76 $53.13 86,424
2020-04-20 $27.72 $27.72 $27.62 $27.70 $53.01 41,856
2020-04-17 $27.80 $27.80 $27.57 $27.57 $52.76 123,050
2020-04-16 $27.77 $27.80 $27.67 $27.79 $53.19 69,703
2020-04-15 $27.70 $27.73 $27.62 $27.71 $53.03 300,914
2020-04-14 $27.47 $28.31 $27.44 $27.55 $52.73 57,437
2020-04-13 $27.51 $27.56 $27.44 $27.51 $52.65 55,335
2020-04-09 $28.44 $28.44 $27.39 $27.57 $52.76 118,589
2020-04-08 $27.44 $27.44 $27.31 $27.37 $52.38 51,863
2020-04-07 $27.39 $27.44 $27.25 $27.40 $52.43 76,537
2020-04-06 $28.20 $28.20 $27.22 $27.44 $52.52 62,324
2020-04-03 $27.74 $27.74 $27.21 $27.30 $52.25 51,684
2020-04-02 $27.03 $27.28 $27.03 $27.26 $52.17 71,440
2020-04-01 $27.29 $27.33 $27.06 $27.11 $51.88 42,075
2020-03-31 $27.32 $27.56 $26.50 $27.00 $51.57 250,979
2020-03-30 $27.25 $28.42 $27.24 $27.35 $52.24 150,983
2020-03-27 $27.02 $27.26 $26.95 $27.24 $52.03 120,856
2020-03-26 $27.00 $27.66 $26.67 $27.02 $51.61 116,224
2020-03-25 $26.30 $27.59 $26.30 $26.70 $51.00 118,492
2020-03-24 $25.93 $26.44 $25.92 $26.36 $50.35 183,986
2020-03-23 $25.92 $26.32 $25.43 $26.04 $49.74 221,480
2020-03-20 $25.29 $25.87 $25.29 $25.80 $49.28 179,167
2020-03-19 $25.78 $26.02 $24.83 $25.26 $48.25 201,234
2020-03-18 $26.06 $26.34 $23.29 $25.34 $48.40 294,716
2020-03-17 $26.77 $26.92 $26.49 $26.57 $50.75 107,233
2020-03-16 $26.81 $26.98 $25.89 $26.29 $50.22 194,179
2020-03-13 $26.56 $26.99 $26.56 $26.67 $50.94 165,453
2020-03-12 $27.50 $27.78 $25.93 $26.84 $51.27 201,856
2020-03-11 $27.76 $27.76 $27.27 $27.27 $52.09 152,151
2020-03-10 $27.86 $27.92 $27.57 $27.61 $52.74 66,628
2020-03-09 $28.38 $28.38 $27.94 $27.97 $53.42 148,907
2020-03-06 $28.05 $28.06 $27.89 $27.91 $53.31 138,587
2020-03-05 $27.69 $27.77 $27.69 $27.77 $53.04 55,253
2020-03-04 $27.67 $27.70 $27.56 $27.60 $52.72 89,416
2020-03-03 $27.45 $27.77 $27.45 $27.60 $52.72 64,659
2020-03-02 $27.50 $27.57 $27.43 $27.43 $52.39 124,253
2020-02-28 $27.43 $27.50 $27.41 $27.46 $52.45 230,171
2020-02-27 $27.41 $27.41 $27.29 $27.36 $52.17 205,042
2020-02-26 $27.28 $27.34 $27.25 $27.28 $52.02 75,156
2020-02-25 $27.26 $27.35 $27.26 $27.31 $52.08 63,257
2020-02-24 $27.33 $27.33 $27.25 $27.28 $52.02 77,654
2020-02-21 $27.19 $27.24 $27.16 $27.18 $51.83 78,946
2020-02-20 $27.09 $27.15 $27.09 $27.12 $51.71 47,139
2020-02-19 $27.05 $27.08 $27.05 $27.07 $51.62 85,784
2020-02-18 $27.06 $27.09 $27.05 $27.07 $51.62 37,236
2020-02-14 $27.04 $27.05 $27.01 $27.02 $51.52 44,719
2020-02-13 $26.99 $27.01 $26.97 $26.97 $51.43 47,570
2020-02-12 $26.99 $27.00 $26.94 $26.97 $51.43 165,565
2020-02-11 $27.02 $27.02 $27.00 $27.01 $51.50 154,385
2020-02-10 $27.04 $27.07 $27.02 $27.03 $51.54 1,628,198
2020-02-07 $27.01 $27.03 $26.99 $27.02 $51.52 36,916
2020-02-06 $26.90 $26.93 $26.89 $26.93 $51.35 44,998
2020-02-05 $26.91 $26.92 $26.87 $26.90 $51.29 176,589
2020-02-04 $26.98 $26.98 $26.93 $26.98 $51.45 51,825
2020-02-03 $27.02 $27.07 $26.98 $27.05 $51.58 45,941
2020-01-31 $27.01 $27.10 $27.01 $27.10 $51.68 159,703
2020-01-30 $27.05 $27.08 $27.00 $27.02 $51.43 729,735
2020-01-29 $26.98 $27.04 $26.97 $27.03 $51.45 134,167
2020-01-28 $26.99 $27.02 $26.92 $26.94 $51.28 60,279
2020-01-27 $26.99 $27.02 $26.99 $27.01 $51.41 45,301
2020-01-24 $26.86 $26.93 $26.86 $26.89 $51.19 42,082
2020-01-23 $26.86 $26.88 $26.83 $26.84 $51.09 139,585
2020-01-22 $26.79 $26.82 $26.78 $26.81 $51.02 76,125
2020-01-21 $26.77 $26.80 $26.76 $26.79 $51.00 79,315
2020-01-17 $26.68 $26.72 $26.66 $26.70 $50.82 89,409
2020-01-16 $26.74 $26.75 $26.71 $26.74 $50.90 32,133
2020-01-15 $26.75 $26.77 $26.73 $26.76 $50.94 45,268
2020-01-14 $26.71 $26.74 $26.70 $26.72 $50.86 50,970
2020-01-13 $26.70 $26.70 $26.67 $26.70 $50.82 83,041
2020-01-10 $26.67 $26.73 $26.67 $26.71 $50.84 99,247
2020-01-09 $26.58 $26.67 $26.57 $26.66 $50.75 169,799
2020-01-08 $26.70 $26.71 $26.60 $26.61 $50.65 27,823
2020-01-07 $26.71 $26.72 $26.66 $26.66 $50.75 44,145
2020-01-06 $26.75 $26.77 $26.68 $26.72 $50.86 42,100
2020-01-03 $26.69 $26.75 $26.68 $26.74 $50.90 42,695
2020-01-02 $26.65 $26.68 $26.62 $26.65 $50.73 25,326
2019-12-31 $26.59 $26.60 $26.54 $26.55 $50.54 60,153
2019-12-30 $26.55 $26.61 $26.53 $26.61 $50.65 48,896
2019-12-27 $26.72 $26.73 $26.69 $26.72 $50.67 21,999
2019-12-26 $26.67 $26.70 $26.64 $26.70 $50.63 35,790
2019-12-24 $26.59 $26.68 $26.59 $26.66 $50.55 30,550
2019-12-23 $26.67 $26.68 $26.62 $26.64 $50.51 20,070
2019-12-20 $26.64 $26.66 $26.62 $26.66 $50.55 504,507
2019-12-19 $26.62 $26.68 $26.60 $26.66 $50.55 24,651
2019-12-18 $26.66 $26.66 $26.59 $26.64 $50.51 106,711
2019-12-17 $26.69 $26.69 $26.63 $26.66 $50.55 27,959
2019-12-16 $26.68 $26.68 $26.62 $26.66 $50.55 30,201
2019-12-13 $26.66 $26.73 $26.63 $26.72 $50.67 68,554
2019-12-12 $26.70 $26.71 $26.57 $26.59 $50.42 42,526
2019-12-11 $26.67 $26.73 $26.67 $26.70 $50.63 76,154
2019-12-10 $26.69 $26.71 $26.63 $26.63 $50.50 159,476
2019-12-09 $26.70 $26.70 $26.65 $26.67 $50.57 16,418
2019-12-06 $26.62 $26.67 $26.62 $26.64 $50.51 16,635
2019-12-05 $26.65 $26.72 $26.63 $26.69 $50.61 27,794
2019-12-04 $26.75 $26.75 $26.69 $26.74 $50.70 47,764
2019-12-03 $26.74 $26.83 $26.73 $26.77 $50.76 85,750
2019-12-02 $26.60 $26.65 $26.59 $26.65 $50.53 36,443
2019-11-29 $26.71 $26.71 $26.66 $26.70 $50.63 22,333
2019-11-27 $26.78 $26.78 $26.75 $26.77 $50.63 41,928
2019-11-26 $26.81 $26.83 $26.81 $26.83 $50.75 33,605
2019-11-25 $26.77 $26.78 $26.76 $26.78 $50.65 35,922
2019-11-22 $26.76 $26.76 $26.73 $26.75 $50.59 49,381
2019-11-21 $26.73 $26.75 $26.71 $26.75 $50.59 35,902
2019-11-20 $26.77 $26.79 $26.74 $26.78 $50.65 39,237
2019-11-19 $26.70 $26.73 $26.69 $26.72 $50.54 51,161
2019-11-18 $26.67 $26.71 $26.67 $26.69 $50.48 34,469
2019-11-15 $26.64 $26.68 $26.64 $26.64 $50.39 32,712
2019-11-14 $26.65 $26.69 $26.65 $26.66 $50.42 51,540
2019-11-13 $26.60 $26.92 $26.56 $26.57 $50.25 36,524
2019-11-12 $26.53 $26.56 $26.51 $26.54 $50.20 37,838
2019-11-11 $26.52 $26.55 $26.50 $26.50 $50.12 25,762
2019-11-08 $26.51 $26.54 $26.49 $26.49 $50.10 15,615
2019-11-07 $26.53 $26.55 $26.46 $26.51 $50.14 96,767
2019-11-06 $26.66 $26.67 $26.63 $26.65 $50.40 54,752
2019-11-05 $26.61 $26.63 $26.59 $26.61 $50.33 57,912
2019-11-04 $26.70 $26.71 $26.67 $26.69 $50.48 29,620
2019-11-01 $26.78 $26.80 $26.72 $26.78 $50.65 44,291
2019-10-31 $26.75 $26.83 $26.75 $26.81 $50.71 202,380
2019-10-30 $26.69 $26.77 $26.68 $26.77 $50.50 53,726
2019-10-29 $26.66 $26.68 $26.65 $26.65 $50.28 27,473
2019-10-28 $26.64 $26.67 $26.61 $26.67 $50.31 19,016
2019-10-25 $26.75 $26.75 $26.66 $26.69 $50.35 34,191
2019-10-24 $26.77 $26.80 $26.73 $26.75 $50.46 29,390
2019-10-23 $26.78 $26.79 $26.73 $26.74 $50.44 32,532
2019-10-22 $26.76 $26.76 $26.70 $26.73 $50.43 22,667
2019-10-21 $26.68 $26.71 $26.67 $26.69 $50.35 42,983
2019-10-18 $26.76 $26.78 $26.74 $26.74 $50.45 40,810
2019-10-17 $26.72 $26.77 $26.70 $26.74 $50.45 83,259
2019-10-16 $26.70 $26.75 $26.70 $26.75 $50.46 229,706
2019-10-15 $26.77 $26.78 $26.70 $26.71 $50.39 19,815
2019-10-14 $26.94 $26.94 $26.75 $26.78 $50.52 16,036
2019-10-11 $26.73 $26.76 $26.68 $26.73 $50.43 25,810
2019-10-10 $26.88 $26.88 $26.75 $26.80 $50.56 132,372
2019-10-09 $26.96 $26.98 $26.89 $26.93 $50.80 56,576
2019-10-08 $27.01 $27.06 $26.94 $26.97 $50.87 32,724
2019-10-07 $26.95 $26.99 $26.94 $26.95 $50.84 17,750
2019-10-04 $26.99 $27.03 $26.97 $27.03 $50.99 31,552
2019-10-03 $26.88 $27.00 $26.88 $26.99 $50.92 302,899
2019-10-02 $26.87 $26.92 $26.86 $26.87 $50.69 130,651
2019-10-01 $26.72 $26.89 $26.72 $26.87 $50.69 28,687
2019-09-30 $26.74 $26.82 $26.74 $26.82 $50.59 37,799
2019-09-27 $26.80 $26.83 $26.79 $26.81 $50.48 18,459
2019-09-26 $26.81 $26.83 $26.78 $26.81 $50.48 89,211
2019-09-25 $26.82 $26.83 $26.68 $26.70 $50.28 42,264
2019-09-24 $26.83 $26.88 $26.82 $26.86 $50.57 131,500
2019-09-23 $26.81 $26.87 $26.78 $26.79 $50.44 86,163
2019-09-20 $26.66 $26.79 $26.64 $26.78 $50.43 24,678
2019-09-19 $26.69 $26.72 $26.66 $26.66 $50.20 251,383
2019-09-18 $26.70 $26.73 $26.65 $26.68 $50.24 50,625
2019-09-17 $26.59 $26.65 $26.59 $26.65 $50.18 26,369
2019-09-16 $26.58 $26.59 $26.53 $26.58 $50.05 8,671
2019-09-13 $26.59 $26.60 $26.49 $26.50 $49.90 143,000
2019-09-12 $26.78 $26.79 $26.62 $26.64 $50.16 35,717
2019-09-11 $26.71 $26.74 $26.71 $26.71 $50.29 16,905
2019-09-10 $26.82 $26.83 $26.68 $26.69 $50.26 23,050
2019-09-09 $26.85 $26.88 $26.83 $26.85 $50.56 15,307
2019-09-06 $26.95 $26.98 $26.94 $26.97 $50.78 67,180
2019-09-05 $26.95 $27.15 $26.87 $26.92 $50.69 12,165
2019-09-04 $27.01 $27.10 $27.01 $27.09 $51.01 26,201
2019-09-03 $27.00 $27.10 $26.97 $27.03 $50.90 12,060
2019-08-30 $26.93 $27.00 $26.93 $27.00 $50.84 11,705
2019-08-29 $27.05 $27.05 $26.99 $27.05 $50.82 26,347
2019-08-28 $27.11 $27.11 $27.05 $27.08 $50.88 18,235
2019-08-27 $27.03 $27.08 $27.03 $27.07 $50.86 10,431
2019-08-26 $27.00 $27.00 $26.94 $26.98 $50.69 9,438
2019-08-23 $26.87 $27.00 $26.87 $26.98 $50.69 6,940
2019-08-22 $26.87 $26.90 $26.82 $26.85 $50.45 11,096
2019-08-21 $26.88 $26.96 $26.88 $26.90 $50.54 29,712
2019-08-20 $26.96 $26.98 $26.91 $26.96 $50.66 27,891
2019-08-19 $26.83 $26.88 $26.83 $26.86 $50.46 16,497
2019-08-16 $26.93 $26.97 $26.86 $26.96 $50.66 19,727
2019-08-15 $26.91 $27.02 $26.90 $27.02 $50.77 30,855
2019-08-14 $26.88 $26.90 $26.86 $26.89 $50.52 53,708
2019-08-13 $26.82 $26.85 $26.76 $26.79 $50.34 28,954
2019-08-12 $26.79 $26.87 $26.78 $26.85 $50.45 19,646
2019-08-09 $26.74 $26.78 $26.68 $26.70 $50.17 11,062
2019-08-08 $26.70 $26.75 $26.61 $26.75 $50.26 28,757
2019-08-07 $26.88 $26.89 $26.74 $26.74 $50.24 24,689
2019-08-06 $26.70 $26.75 $26.68 $26.74 $50.24 30,983
2019-08-05 $26.69 $26.75 $26.67 $26.73 $50.22 60,730
2019-08-02 $26.57 $26.59 $26.54 $26.59 $49.96 22,186
2019-08-01 $26.42 $26.59 $26.40 $26.59 $49.96 96,002
2019-07-31 $26.33 $26.47 $26.30 $26.35 $49.51 14,475
2019-07-30 $26.40 $26.40 $26.35 $26.39 $49.48 50,537
2019-07-29 $26.39 $26.39 $26.34 $26.36 $49.42 6,913
2019-07-26 $26.36 $26.38 $26.35 $26.36 $49.43 30,213
2019-07-25 $26.36 $26.36 $26.33 $26.34 $49.38 26,509
2019-07-24 $26.39 $26.40 $26.38 $26.39 $49.47 12,241
2019-07-23 $26.37 $26.38 $26.34 $26.35 $49.40 21,502
2019-07-22 $26.41 $26.41 $26.37 $26.37 $49.44 43,532
2019-07-19 $26.34 $26.36 $26.33 $26.34 $49.38 20,958
2019-07-18 $26.33 $26.40 $26.32 $26.39 $49.48 18,864
2019-07-17 $26.31 $26.36 $26.30 $26.36 $49.42 22,682
2019-07-16 $26.23 $26.26 $26.22 $26.26 $49.23 23,853
2019-07-15 $26.26 $26.27 $26.25 $26.27 $49.25 42,559
2019-07-12 $26.22 $26.25 $26.21 $26.23 $49.18 131,338
2019-07-11 $26.27 $26.33 $26.18 $26.20 $49.12 15,390
2019-07-10 $26.32 $26.33 $26.28 $26.30 $49.31 20,813
2019-07-09 $26.32 $26.32 $26.28 $26.28 $49.28 10,669
2019-07-08 $26.33 $26.33 $26.29 $26.29 $49.29 17,269
2019-07-05 $29.07 $29.07 $26.23 $26.25 $49.21 23,295
2019-07-03 $26.39 $26.44 $26.39 $26.43 $49.55 16,908
2019-07-02 $26.37 $26.41 $26.35 $26.40 $49.50 5,644
2019-07-01 $26.35 $26.35 $26.28 $26.31 $49.33 29,701
2019-06-28 $26.26 $26.35 $26.26 $26.34 $49.38 391,264
2019-06-27 $26.33 $26.38 $26.32 $26.37 $49.32 7,898
2019-06-26 $26.35 $26.35 $26.29 $26.30 $49.19 18,141
2019-06-25 $26.35 $26.38 $26.34 $26.35 $49.28 32,151
2019-06-24 $26.32 $26.33 $26.30 $26.31 $49.21 24,657
2019-06-21 $26.27 $26.27 $26.23 $26.26 $49.11 9,631
2019-06-20 $26.35 $26.35 $26.30 $26.30 $49.19 11,976
2019-06-19 $26.18 $26.32 $26.15 $26.28 $49.16 25,586
2019-06-18 $26.27 $26.27 $26.20 $26.21 $49.02 20,276
2019-06-17 $26.16 $26.18 $26.13 $26.15 $48.91 46,654
2019-06-14 $26.13 $26.16 $26.13 $26.15 $48.90 9,904
2019-06-13 $26.14 $26.18 $26.12 $26.16 $48.93 31,967
2019-06-12 $26.10 $26.12 $26.08 $26.09 $48.79 70,151
2019-06-11 $26.08 $26.08 $26.05 $26.07 $48.76 5,338
2019-06-10 $26.07 $26.09 $26.07 $26.07 $48.76 9,650
2019-06-07 $26.17 $26.19 $26.12 $26.14 $48.89 7,900
2019-06-06 $26.13 $26.13 $26.07 $26.07 $48.76 10,679
2019-06-05 $26.14 $26.14 $26.07 $26.07 $48.76 21,635
2019-06-04 $26.06 $26.10 $26.05 $26.10 $48.81 12,948
2019-06-03 $26.09 $26.16 $26.07 $26.14 $48.89 264,917
2019-05-31 $26.02 $26.06 $26.00 $26.06 $48.74 45,458
2019-05-30 $25.98 $26.05 $25.97 $26.03 $48.55 43,688
2019-05-29 $26.03 $26.03 $26.01 $26.01 $48.52 4,998
2019-05-28 $25.92 $25.95 $25.92 $25.93 $48.37 29,676
2019-05-24 $25.89 $25.92 $25.89 $25.91 $48.32 1,499
2019-05-23 $25.90 $25.96 $25.90 $25.93 $48.36 4,889
2019-05-22 $25.83 $25.84 $25.81 $25.84 $48.19 7,611
2019-05-21 $25.77 $25.80 $25.76 $25.78 $48.08 2,848
2019-05-20 $25.80 $25.81 $25.77 $25.79 $48.10 5,435
2019-05-17 $25.82 $25.83 $25.80 $25.81 $48.14 11,766
2019-05-16 $25.80 $25.83 $25.79 $25.81 $48.14 23,612
2019-05-15 $25.84 $25.86 $25.84 $25.86 $48.23 9,515
2019-05-14 $25.81 $25.81 $25.78 $25.80 $48.12 45,572
2019-05-13 $25.77 $25.80 $25.77 $25.79 $48.10 113,533
2019-05-10 $25.73 $25.78 $25.73 $25.75 $48.04 4,791
2019-05-09 $25.74 $25.76 $25.74 $25.76 $48.04 4,177
2019-05-08 $25.76 $25.77 $25.71 $25.71 $47.96 36,479
2019-05-07 $25.76 $25.76 $25.73 $25.75 $48.02 106,273
2019-05-06 $25.73 $25.74 $25.71 $25.71 $47.96 8,518
2019-05-03 $25.68 $25.70 $25.68 $25.69 $47.91 10,562
2019-05-02 $25.68 $25.68 $25.63 $25.64 $47.83 9,340
2019-05-01 $25.74 $25.77 $25.68 $25.68 $47.90 2,521
2019-04-30 $25.70 $25.71 $25.68 $25.70 $47.93 67,020
2019-04-29 $25.72 $25.73 $25.72 $25.72 $47.85 1,430
2019-04-26 $25.78 $25.79 $25.77 $25.78 $47.96 10,612
2019-04-25 $25.70 $25.72 $25.70 $25.71 $47.83 13,310
2019-04-24 $25.71 $25.74 $25.71 $25.73 $47.86 5,466
2019-04-23 $25.67 $25.67 $25.66 $25.67 $47.76 100,275
2019-04-22 $25.65 $25.65 $25.63 $25.64 $47.69 5,578
2019-04-18 $25.68 $25.70 $25.67 $25.69 $47.79 7,740
2019-04-17 $25.66 $25.66 $25.63 $25.64 $47.69 4,702
2019-04-16 $25.63 $25.64 $25.61 $25.63 $47.67 6,168
2019-04-15 $25.66 $25.67 $25.65 $25.67 $47.76 7,149
2019-04-12 $25.69 $25.69 $25.67 $25.67 $47.75 7,909
2019-04-11 $25.69 $25.74 $25.69 $25.71 $47.83 8,427
2019-04-10 $25.72 $25.78 $25.72 $25.77 $47.94 4,630
2019-04-09 $25.72 $25.73 $25.70 $25.73 $47.86 20,561
2019-04-08 $25.69 $25.71 $25.68 $25.70 $47.81 5,295
2019-04-05 $25.70 $25.72 $25.69 $25.71 $47.82 16,184
2019-04-04 $25.70 $25.72 $25.69 $25.72 $47.85 6,624
2019-04-03 $25.69 $25.69 $25.66 $25.66 $47.74 46,194
2019-04-02 $25.71 $25.73 $25.71 $25.73 $47.87 6,159
2019-04-01 $25.74 $25.75 $25.65 $25.69 $47.79 520,257
2019-03-29 $25.75 $25.79 $25.75 $25.79 $47.98 24,799
2019-03-28 $25.85 $25.88 $25.85 $25.87 $48.03 4,310
2019-03-27 $25.90 $25.90 $25.87 $25.88 $48.05 6,488
2019-03-26 $25.76 $25.82 $25.76 $25.80 $47.90 7,628
2019-03-25 $25.79 $25.84 $25.76 $25.79 $47.88 14,174
2019-03-22 $25.80 $25.80 $25.74 $25.78 $47.86 3,234
2019-03-21 $25.64 $25.64 $25.64 $25.64 $47.59 1,415
2019-03-20 $25.56 $25.67 $25.56 $25.66 $47.64 14,755
2019-03-19 $25.51 $25.53 $25.51 $25.51 $47.36 7,280
2019-03-18 $25.53 $25.53 $25.51 $25.52 $47.37 255,955
2019-03-15 $25.54 $25.54 $25.52 $25.54 $47.41 6,949
2019-03-14 $25.50 $25.51 $25.48 $25.48 $47.31 13,838
2019-03-13 $25.52 $25.53 $25.51 $25.52 $47.38 665,660
2019-03-12 $25.54 $25.54 $25.52 $25.53 $47.40 10,367
2019-03-11 $25.46 $25.47 $25.45 $25.46 $47.27 5,609
2019-03-08 $25.49 $25.50 $25.47 $25.50 $47.34 11,849
2019-03-07 $25.46 $25.47 $25.46 $25.46 $47.27 1,610
2019-03-06 $25.41 $25.42 $25.39 $25.41 $47.17 97,855
2019-03-05 $25.36 $25.37 $25.34 $25.37 $47.10 5,404
2019-03-04 $25.35 $25.37 $25.33 $25.35 $47.06 16,375
2019-03-01 $25.30 $25.30 $25.27 $25.27 $46.91 1,503
2019-02-28 $25.37 $25.37 $25.34 $25.34 $47.03 3,597
2019-02-27 $25.44 $25.44 $25.41 $25.42 $47.08 9,593
2019-02-26 $25.48 $25.48 $25.46 $25.48 $47.20 11,580
2019-02-25 $25.43 $25.46 $25.43 $25.45 $47.14 2,857
2019-02-22 $25.49 $25.50 $25.47 $25.47 $47.18 3,228
2019-02-21 $25.41 $25.42 $25.39 $25.41 $47.06 8,746
2019-02-20 $25.47 $25.48 $25.44 $25.47 $47.17 2,642
2019-02-19 $25.48 $25.48 $25.47 $25.47 $47.18 1,740
2019-02-15 $25.44 $25.44 $25.44 $25.44 $47.12 1,579
2019-02-14 $25.44 $25.45 $25.43 $25.45 $47.13 7,022
2019-02-13 $25.38 $25.38 $25.37 $25.37 $46.99 3,912
2019-02-12 $25.39 $25.41 $25.39 $25.41 $47.07 2,598
2019-02-11 $25.42 $25.43 $25.41 $25.43 $47.10 1,767
2019-02-08 $25.47 $25.48 $25.47 $25.47 $47.18 2,637
2019-02-07 $25.44 $25.46 $25.42 $25.44 $47.12 5,590
2019-02-06 $25.39 $25.41 $25.35 $25.39 $47.03 6,012
2019-02-05 $25.36 $25.38 $25.35 $25.38 $47.00 8,029
2019-02-04 $25.31 $25.33 $25.31 $25.32 $46.90 3,732
2019-02-01 $25.37 $25.40 $25.34 $25.36 $46.97 1,272,429
2019-01-31 $25.46 $25.46 $25.43 $25.43 $47.10 3,029
2019-01-30 $25.34 $25.41 $25.34 $25.41 $46.96 145,616
2019-01-29 $25.35 $25.35 $25.35 $25.35 $46.85 0
2019-01-28 $25.28 $25.28 $25.28 $25.28 $46.73 0
2019-01-25 $25.29 $25.29 $25.28 $25.28 $46.73 301
2019-01-24 $25.33 $25.34 $25.33 $25.33 $46.82 1,896
2019-01-23 $25.27 $25.27 $25.27 $25.27 $46.70 10
2019-01-22 $25.26 $25.26 $25.26 $25.26 $46.69 0
2019-01-18 $25.19 $25.19 $25.19 $25.19 $46.56 0
2019-01-17 $25.24 $25.24 $25.24 $25.24 $46.65 0
2019-01-16 $25.25 $25.25 $25.25 $25.25 $46.67 0
2019-01-15 $25.23 $25.23 $25.23 $25.23 $46.63 0
2019-01-14 $25.25 $25.25 $25.25 $25.25 $46.67 1
2019-01-11 $25.26 $25.26 $25.26 $25.26 $46.69 0
2019-01-10 $25.23 $25.23 $25.23 $25.23 $46.63 1
2019-01-09 $25.23 $25.23 $25.23 $25.23 $46.63 109
2019-01-08 $25.24 $25.24 $25.22 $25.22 $46.61 73
2019-01-07 $25.27 $25.27 $25.27 $25.27 $46.71 1
2019-01-04 $25.30 $25.30 $25.27 $25.27 $46.71 1,351
2019-01-03 $25.39 $25.44 $25.39 $25.42 $46.98 10,529
2019-01-02 $25.30 $25.30 $25.30 $25.30 $46.76 77
2018-12-31 $25.25 $25.25 $25.25 $25.25 $46.66 34
2018-12-28 $25.20 $25.20 $25.20 $25.20 $46.58 1
2018-12-27 $25.17 $25.17 $25.17 $25.17 $46.45 1
2018-12-26 $25.12 $25.12 $25.12 $25.12 $46.36 0
2018-12-24 $25.22 $25.22 $25.22 $25.22 $46.53 40
2018-12-21 $25.18 $25.18 $25.16 $25.17 $46.44 352
2018-12-20 $25.18 $25.18 $25.18 $25.18 $46.46 62
2018-12-19 $25.20 $25.23 $25.20 $25.23 $46.55 495,501
2018-12-18 $25.14 $25.14 $25.14 $25.14 $46.38 1
2018-12-17 $25.04 $25.08 $25.04 $25.08 $46.28 1,356
2018-12-14 $25.03 $25.04 $25.03 $25.04 $46.20 70

JPMorgan U.S. Aggregate Bond ETF (JAGG) News Headlines

Recent JPMorgan U.S. Aggregate Bond ETF (JAGG) News
Similar Companies to JPMorgan U.S. Aggregate Bond ETF (JAGG) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.