JPMorgan Active Value ETF (JAVA) Exchange: NYSE ARCA
Data as of May 2, 2025
$60.89 ($-0.05) -0.08%
JPMorgan Active Value ETF - Daily Information
Click for more stock information on JPMorgan Active Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $60.88 |
Previous Close | $60.89 |
High | $60.91 |
Low | $60.40 |
Adjusted Open | $60.88 |
Previous Adjusted Close | $60.89 |
Adjusted High | $60.91 |
Adjusted Low | $60.40 |
About JPMorgan Active Value ETF (JAVA)
The adviser seeks to meet its objective by investing primarily in equities, including common stock, preferred stock and bonds which are convertible to common stock, that the adviser identifies to be attractively valued given their growth potential over a long-term time horizon. The securities held by the Fund will predominantly be of companies with market capitalizations similar to those within the universe of the Russell 1000 Value Index (which includes both large cap and mid cap companies). As of the reconstitution of the Russell 1000 Value Index on June 25, 2021, the market capitalizations of the companies in the index ranged from approximately $742 million to $1.95 trillion. The Fund may also invest significantly in real estate investment trusts (REITs) and depositary receipts. Depositary receipts are financial instruments representing a foreign company’s publicly traded securities. A depository receipt trades on a stock exchange in a country different from the company’s local market. Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may be used as substitutes for securities in which the Fund can invest. To the extent the Fund uses derivatives, the Fund will mainly use futures contracts to more effectively gain targeted equity exposure from its cash positions. Investment Process: The portfolio managers leverage the adviser’s U.S. Value strategy and the adviser’s Large Cap Value strategy to construct a portfolio for the Fund. This portfolio is unique and will be different from an investment in the two strategies directly. The adviser will invest in companies whose securities are in the adviser’s opinion, undervalued when purchased, but which have the potential to increase the intrinsic value per share. The “intrinsic value” of a stock is an expression of what the adviser believes to be the stock’s true worth. The adviser employs a bottom-up approach to stock selection, constructing portfolios based on company fundamentals, quantitative screening and proprietary fundamental analysis. The adviser's analysis includes a review of proprietary data, information self-reported by companies, data from third party vendors and internal fundamental research. As a part of its investment process, the adviser seeks to assess the impact of environmental, social and governance factors (including accounting and tax policies, disclosure and investor communication, shareholder rights and remuneration policies) on the cash flows of many companies in which it may invest to identify issuers that the adviser believes will be negatively impacted by such factors relative to other issuers. These determinations may not be conclusive and securities of such issuers may be purchased and retained by the Fund. The adviser may sell a security for several reasons. A security may be sold due to a change in the company’s fundamentals or if the adviser believes the security is no longer attractively valued. Investments may also be sold if the adviser identifies a stock that it believes offers a better investment opportunity. The Fund’s investment strategies may involve active and frequent trading resulting in high portfolio turnover.
Invest in JPMorgan Active Value ETF (JAVA)
Historical Stock Data for JPMorgan Active Value ETF (JAVA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $60.88 | $60.91 | $60.40 | $60.89 | $60.89 | 193,344 |
2025-04-24 | $60.12 | $60.99 | $59.90 | $60.94 | $60.94 | 315,212 |
2025-04-23 | $60.70 | $61.31 | $59.97 | $60.19 | $60.19 | 312,748 |
2025-04-22 | $58.90 | $59.77 | $58.81 | $59.68 | $59.68 | 239,339 |
2025-04-21 | $59.35 | $59.35 | $57.81 | $58.40 | $58.40 | 249,714 |
2025-04-17 | $59.25 | $60.01 | $59.25 | $59.58 | $59.58 | 397,069 |
2025-04-16 | $60.05 | $60.37 | $59.10 | $59.53 | $59.53 | 225,455 |
2025-04-15 | $60.48 | $60.76 | $60.15 | $60.19 | $60.19 | 272,428 |
2025-04-14 | $60.33 | $60.58 | $59.73 | $60.32 | $60.32 | 272,907 |
2025-04-11 | $58.84 | $59.80 | $58.12 | $59.62 | $59.62 | 345,025 |
2025-04-10 | $59.84 | $59.84 | $57.48 | $58.94 | $58.94 | 378,072 |
2025-04-09 | $56.22 | $60.87 | $55.83 | $60.61 | $60.61 | 516,635 |
2025-04-08 | $59.40 | $59.50 | $56.09 | $56.84 | $56.84 | 433,577 |
2025-04-07 | $56.47 | $59.27 | $55.51 | $57.62 | $57.62 | 2,001,763 |
2025-04-04 | $60.09 | $60.17 | $57.79 | $57.94 | $57.94 | 992,137 |
2025-04-03 | $62.25 | $62.70 | $61.28 | $61.35 | $61.35 | 419,832 |
2025-04-02 | $63.00 | $64.05 | $63.00 | $63.95 | $63.95 | 176,260 |
2025-04-01 | $63.55 | $63.67 | $62.86 | $63.47 | $63.47 | 286,182 |
2025-03-31 | $62.53 | $63.84 | $62.53 | $63.54 | $63.54 | 248,723 |
2025-03-28 | $63.80 | $63.84 | $62.87 | $63.01 | $63.01 | 366,189 |
2025-03-27 | $63.93 | $64.16 | $63.62 | $63.83 | $63.83 | 743,061 |
2025-03-26 | $64.33 | $64.51 | $63.86 | $64.07 | $64.07 | 1,142,467 |
2025-03-25 | $64.45 | $64.45 | $63.89 | $64.14 | $64.14 | 281,287 |
2025-03-24 | $64.18 | $64.63 | $64.11 | $64.55 | $64.38 | 165,329 |
2025-03-21 | $63.69 | $63.85 | $63.28 | $63.73 | $63.56 | 216,488 |
2025-03-20 | $63.95 | $64.35 | $63.76 | $64.02 | $63.85 | 288,164 |
2025-03-19 | $63.83 | $64.41 | $63.63 | $64.14 | $63.97 | 240,986 |
2025-03-18 | $63.81 | $63.83 | $63.42 | $63.66 | $63.49 | 196,717 |
2025-03-17 | $63.08 | $64.01 | $62.98 | $63.83 | $63.66 | 3,195,170 |
2025-03-14 | $62.28 | $63.09 | $62.16 | $63.03 | $63.03 | 264,012 |
2025-03-13 | $62.40 | $62.58 | $61.68 | $61.90 | $61.90 | 201,087 |
2025-03-12 | $62.81 | $62.85 | $61.96 | $62.39 | $62.39 | 326,038 |
2025-03-11 | $63.05 | $63.05 | $62.19 | $62.52 | $62.52 | 348,272 |
2025-03-10 | $63.45 | $63.81 | $62.61 | $63.12 | $63.12 | 246,575 |
2025-03-07 | $63.65 | $64.25 | $63.29 | $64.13 | $64.13 | 438,245 |
2025-03-06 | $63.88 | $64.25 | $63.50 | $63.88 | $63.88 | 344,612 |
2025-03-05 | $63.94 | $64.61 | $63.54 | $64.44 | $64.44 | 255,746 |
2025-03-04 | $64.87 | $64.87 | $63.65 | $63.81 | $63.81 | 339,515 |
2025-03-03 | $66.32 | $66.40 | $64.91 | $65.32 | $65.32 | 261,189 |
2025-02-28 | $65.41 | $66.04 | $64.98 | $66.03 | $66.03 | 272,380 |
2025-02-27 | $65.60 | $66.02 | $65.14 | $65.20 | $65.20 | 206,338 |
2025-02-26 | $65.76 | $65.96 | $65.30 | $65.44 | $65.44 | 224,994 |
2025-02-25 | $65.73 | $65.92 | $65.28 | $65.60 | $65.60 | 595,536 |
2025-02-24 | $65.80 | $65.86 | $65.37 | $65.53 | $65.53 | 413,642 |
2025-02-21 | $66.51 | $66.51 | $65.46 | $65.58 | $65.58 | 274,624 |
2025-02-20 | $66.88 | $66.88 | $66.26 | $66.67 | $66.67 | 220,732 |
2025-02-19 | $66.68 | $66.92 | $66.48 | $66.89 | $66.89 | 247,687 |
2025-02-18 | $66.44 | $66.75 | $66.31 | $66.75 | $66.75 | 509,433 |
2025-02-14 | $66.39 | $66.55 | $66.26 | $66.32 | $66.32 | 401,615 |
2025-02-13 | $65.98 | $66.20 | $65.79 | $66.18 | $66.18 | 405,266 |
2025-02-12 | $65.75 | $65.99 | $65.56 | $65.86 | $65.86 | 388,435 |
2025-02-11 | $66.02 | $66.29 | $65.90 | $66.28 | $66.28 | 341,750 |
2025-02-10 | $66.39 | $66.39 | $65.96 | $66.24 | $66.24 | 728,137 |
2025-02-07 | $66.65 | $66.69 | $66.03 | $66.11 | $66.11 | 380,134 |
2025-02-06 | $66.65 | $66.67 | $66.15 | $66.55 | $66.55 | 337,125 |
2025-02-05 | $66.14 | $66.38 | $65.81 | $66.38 | $66.38 | 310,554 |
2025-02-04 | $65.71 | $66.11 | $65.63 | $65.98 | $65.98 | 310,094 |
2025-02-03 | $65.19 | $65.99 | $64.98 | $65.77 | $65.77 | 355,707 |
2025-01-31 | $66.55 | $66.74 | $66.02 | $66.12 | $66.12 | 266,031 |
2025-01-30 | $66.42 | $66.73 | $66.18 | $66.58 | $66.58 | 382,720 |
2025-01-29 | $66.15 | $66.53 | $65.98 | $66.15 | $66.15 | 418,355 |
2025-01-28 | $66.53 | $66.53 | $65.98 | $66.15 | $66.15 | 250,485 |
2025-01-27 | $66.11 | $66.65 | $66.11 | $66.63 | $66.63 | 392,162 |
2025-01-24 | $66.40 | $66.68 | $66.34 | $66.44 | $66.44 | 364,078 |
2025-01-23 | $66.18 | $66.52 | $66.03 | $66.52 | $66.52 | 472,572 |
2025-01-22 | $66.42 | $66.42 | $66.05 | $66.10 | $66.10 | 330,320 |
2025-01-21 | $65.90 | $66.40 | $65.89 | $66.40 | $66.40 | 391,332 |
2025-01-17 | $65.52 | $65.72 | $65.33 | $65.59 | $65.59 | 662,279 |
2025-01-16 | $64.86 | $65.24 | $64.70 | $65.20 | $65.20 | 665,556 |
2025-01-15 | $65.02 | $65.09 | $64.70 | $64.94 | $64.94 | 513,128 |
2025-01-14 | $63.84 | $64.09 | $63.53 | $64.08 | $64.08 | 502,922 |
2025-01-13 | $62.94 | $63.57 | $62.85 | $63.57 | $63.57 | 459,385 |
2025-01-10 | $63.66 | $63.85 | $63.03 | $63.14 | $63.14 | 402,515 |
2025-01-08 | $63.87 | $64.04 | $63.51 | $64.03 | $64.03 | 261,504 |
2025-01-07 | $64.44 | $64.48 | $63.74 | $63.96 | $63.96 | 436,719 |
2025-01-06 | $64.35 | $64.70 | $63.97 | $64.09 | $64.09 | 578,098 |
2025-01-03 | $63.70 | $63.95 | $63.28 | $63.91 | $63.91 | 241,980 |
2025-01-02 | $63.79 | $63.86 | $62.98 | $63.29 | $63.29 | 465,015 |
2024-12-31 | $63.38 | $63.55 | $63.05 | $63.30 | $63.30 | 156,125 |
2024-12-30 | $63.37 | $63.42 | $62.78 | $63.20 | $63.20 | 201,262 |
2024-12-27 | $64.01 | $64.30 | $63.55 | $63.88 | $63.88 | 506,602 |
2024-12-26 | $63.96 | $64.34 | $63.96 | $64.32 | $64.32 | 218,474 |
2024-12-24 | $63.78 | $64.19 | $63.63 | $64.19 | $64.19 | 113,690 |
2024-12-23 | $63.59 | $63.98 | $63.34 | $63.97 | $63.72 | 225,777 |
2024-12-20 | $62.87 | $64.14 | $62.85 | $63.79 | $63.54 | 193,761 |
2024-12-19 | $63.69 | $63.91 | $62.96 | $63.01 | $62.77 | 282,189 |
2024-12-18 | $65.29 | $65.44 | $63.43 | $63.44 | $63.20 | 212,277 |
2024-12-17 | $65.30 | $65.41 | $64.99 | $65.19 | $64.94 | 208,098 |
2024-12-16 | $65.90 | $66.06 | $65.57 | $65.63 | $65.38 | 193,181 |
2024-12-13 | $66.15 | $66.15 | $65.77 | $65.85 | $65.60 | 274,999 |
2024-12-12 | $66.51 | $66.54 | $66.06 | $66.08 | $66.08 | 304,300 |
2024-12-11 | $66.88 | $66.88 | $66.50 | $66.54 | $66.54 | 304,094 |
2024-12-10 | $67.13 | $67.13 | $66.57 | $66.65 | $66.65 | 203,934 |
2024-12-09 | $67.59 | $67.59 | $67.00 | $67.04 | $67.04 | 218,894 |
2024-12-06 | $67.74 | $67.79 | $67.38 | $67.49 | $67.49 | 178,822 |
2024-12-05 | $67.81 | $67.95 | $67.54 | $67.59 | $67.59 | 164,857 |
2024-12-04 | $68.01 | $68.01 | $67.54 | $67.84 | $67.84 | 186,903 |
2024-12-03 | $68.36 | $68.38 | $67.85 | $67.89 | $67.89 | 1,809,910 |
2024-12-02 | $68.72 | $68.72 | $68.10 | $68.25 | $68.25 | 194,792 |
2024-11-29 | $68.63 | $68.70 | $68.47 | $68.55 | $68.55 | 100,586 |
2024-11-27 | $68.66 | $68.77 | $68.35 | $68.39 | $68.39 | 181,974 |
2024-11-26 | $68.70 | $68.70 | $68.15 | $68.51 | $68.51 | 198,964 |
2024-11-25 | $68.33 | $68.71 | $68.30 | $68.51 | $68.51 | 288,377 |
2024-11-22 | $67.48 | $67.93 | $67.45 | $67.90 | $67.90 | 115,924 |
2024-11-21 | $66.82 | $67.54 | $66.59 | $67.38 | $67.38 | 185,140 |
2024-11-20 | $66.54 | $66.59 | $66.13 | $66.59 | $66.59 | 167,703 |
2024-11-19 | $66.28 | $66.57 | $65.98 | $66.44 | $66.44 | 185,168 |
2024-11-18 | $66.41 | $66.67 | $66.23 | $66.60 | $66.60 | 180,762 |
2024-11-15 | $66.45 | $66.52 | $66.04 | $66.20 | $66.20 | 1,151,075 |
2024-11-14 | $67.09 | $67.09 | $66.48 | $66.56 | $66.56 | 4,225,631 |
2024-11-13 | $66.98 | $67.12 | $66.76 | $66.85 | $66.85 | 168,527 |
2024-11-12 | $67.33 | $67.33 | $66.65 | $66.85 | $66.85 | 5,371,813 |
2024-11-11 | $67.28 | $67.58 | $67.21 | $67.39 | $67.39 | 178,125 |
2024-11-08 | $66.63 | $67.01 | $66.49 | $66.89 | $66.89 | 155,973 |
2024-11-07 | $66.93 | $66.93 | $66.42 | $66.52 | $66.52 | 465,777 |
2024-11-06 | $66.58 | $66.79 | $66.08 | $66.74 | $66.74 | 208,058 |
2024-11-05 | $63.96 | $64.58 | $63.84 | $64.58 | $64.58 | 94,114 |
2024-11-04 | $64.07 | $64.20 | $63.76 | $63.92 | $63.92 | 124,601 |
2024-11-01 | $64.31 | $64.57 | $63.98 | $64.03 | $64.03 | 403,360 |
2024-10-31 | $64.36 | $64.55 | $64.02 | $64.04 | $64.04 | 121,777 |
2024-10-30 | $64.44 | $64.82 | $64.39 | $64.49 | $64.49 | 100,211 |
2024-10-29 | $64.61 | $64.73 | $64.41 | $64.47 | $64.47 | 187,275 |
2024-10-28 | $64.50 | $64.81 | $64.48 | $64.74 | $64.74 | 126,194 |
2024-10-25 | $64.98 | $64.98 | $64.23 | $64.31 | $64.31 | 115,048 |
2024-10-24 | $64.79 | $64.79 | $64.40 | $64.66 | $64.66 | 97,714 |
2024-10-23 | $64.81 | $64.89 | $64.45 | $64.77 | $64.77 | 100,983 |
2024-10-22 | $64.83 | $65.07 | $64.60 | $64.99 | $64.99 | 114,839 |
2024-10-21 | $65.44 | $65.44 | $64.85 | $64.94 | $64.94 | 200,471 |
2024-10-18 | $65.42 | $65.57 | $65.26 | $65.54 | $65.54 | 114,843 |
2024-10-17 | $65.59 | $65.60 | $65.40 | $65.46 | $65.46 | 145,834 |
2024-10-16 | $65.12 | $65.57 | $65.09 | $65.50 | $65.50 | 84,403 |
2024-10-15 | $65.33 | $65.52 | $64.96 | $65.03 | $65.03 | 113,110 |
2024-10-14 | $64.87 | $65.35 | $64.80 | $65.34 | $65.34 | 54,723 |
2024-10-11 | $64.25 | $64.87 | $64.25 | $64.84 | $64.84 | 66,196 |
2024-10-10 | $64.17 | $64.29 | $64.00 | $64.13 | $64.13 | 87,667 |
2024-10-09 | $63.83 | $64.28 | $63.70 | $64.27 | $64.27 | 88,390 |
2024-10-08 | $63.87 | $63.90 | $63.61 | $63.84 | $63.84 | 85,785 |
2024-10-07 | $63.97 | $64.03 | $63.51 | $63.75 | $63.75 | 77,739 |
2024-10-04 | $64.01 | $64.09 | $63.63 | $64.09 | $64.09 | 155,211 |
2024-10-03 | $63.62 | $63.67 | $63.28 | $63.54 | $63.54 | 107,628 |
2024-10-02 | $63.70 | $63.92 | $63.63 | $63.79 | $63.79 | 62,795 |
2024-10-01 | $64.16 | $64.16 | $63.50 | $63.82 | $63.82 | 112,879 |
2024-09-30 | $63.76 | $64.09 | $63.54 | $64.07 | $64.07 | 146,829 |
2024-09-27 | $63.77 | $64.13 | $63.77 | $63.86 | $63.86 | 115,291 |
2024-09-26 | $63.49 | $63.62 | $63.34 | $63.59 | $63.59 | 221,863 |
2024-09-25 | $63.62 | $63.63 | $63.02 | $63.14 | $63.14 | 105,253 |
2024-09-24 | $63.67 | $63.67 | $63.38 | $63.54 | $63.54 | 170,897 |
2024-09-23 | $63.74 | $63.85 | $63.63 | $63.78 | $63.52 | 61,650 |
2024-09-20 | $63.58 | $63.66 | $63.39 | $63.61 | $63.61 | 127,151 |
2024-09-19 | $63.98 | $64.04 | $63.58 | $63.87 | $63.87 | 104,248 |
2024-09-18 | $63.32 | $63.60 | $63.09 | $63.14 | $63.14 | 88,952 |
2024-09-17 | $63.25 | $63.55 | $63.02 | $63.24 | $63.24 | 120,138 |
2024-09-16 | $62.93 | $63.15 | $62.81 | $63.14 | $63.14 | 73,896 |
2024-09-13 | $62.42 | $62.77 | $62.41 | $62.69 | $62.69 | 117,454 |
2024-09-12 | $61.98 | $62.23 | $61.65 | $62.19 | $62.19 | 118,862 |
2024-09-11 | $61.84 | $61.98 | $60.76 | $61.94 | $61.94 | 260,803 |
2024-09-10 | $62.06 | $62.08 | $61.47 | $61.95 | $61.95 | 85,208 |
2024-09-09 | $61.68 | $62.14 | $61.55 | $61.93 | $61.93 | 78,761 |
2024-09-06 | $62.03 | $62.28 | $61.24 | $61.34 | $61.34 | 142,814 |
2024-09-05 | $62.62 | $62.62 | $61.81 | $62.04 | $62.04 | 90,639 |
2024-09-04 | $62.44 | $62.83 | $62.29 | $62.46 | $62.46 | 189,805 |
2024-09-03 | $62.92 | $63.02 | $62.32 | $62.51 | $62.51 | 254,002 |
2024-08-30 | $62.78 | $63.22 | $62.53 | $63.19 | $63.19 | 90,171 |
2024-08-29 | $62.73 | $62.96 | $62.25 | $62.70 | $62.70 | 84,934 |
2024-08-28 | $62.53 | $62.71 | $62.18 | $62.46 | $62.46 | 75,879 |
2024-08-27 | $62.61 | $62.61 | $62.41 | $62.54 | $62.54 | 79,264 |
2024-08-26 | $62.75 | $62.91 | $62.53 | $62.62 | $62.62 | 52,881 |
2024-08-23 | $62.04 | $62.55 | $62.02 | $62.50 | $62.50 | 69,982 |
2024-08-22 | $61.93 | $61.98 | $61.59 | $61.78 | $61.78 | 79,956 |
2024-08-21 | $61.87 | $61.93 | $61.71 | $61.91 | $61.91 | 88,559 |
2024-08-20 | $61.91 | $61.91 | $61.62 | $61.68 | $61.68 | 103,975 |
2024-08-19 | $61.56 | $61.96 | $61.56 | $61.96 | $61.96 | 199,485 |
2024-08-16 | $61.27 | $61.51 | $61.18 | $61.49 | $61.49 | 104,447 |
2024-08-15 | $61.22 | $61.34 | $60.95 | $61.29 | $61.29 | 59,611 |
2024-08-14 | $60.41 | $60.68 | $60.35 | $60.58 | $60.58 | 103,356 |
2024-08-13 | $59.95 | $60.33 | $59.74 | $60.32 | $60.32 | 95,605 |
2024-08-12 | $60.02 | $60.02 | $59.59 | $59.74 | $59.74 | 97,365 |
2024-08-09 | $59.88 | $59.99 | $59.57 | $59.94 | $59.94 | 82,112 |
2024-08-08 | $59.21 | $59.91 | $59.21 | $59.89 | $59.89 | 74,282 |
2024-08-07 | $59.69 | $59.97 | $58.79 | $58.85 | $58.85 | 71,102 |
2024-08-06 | $58.88 | $59.80 | $58.72 | $59.14 | $59.14 | 110,794 |
2024-08-05 | $58.80 | $59.23 | $58.53 | $58.75 | $58.75 | 121,430 |
2024-08-02 | $60.62 | $60.78 | $59.65 | $60.20 | $60.20 | 100,512 |
2024-08-01 | $61.98 | $62.12 | $60.94 | $61.22 | $61.22 | 104,497 |
2024-07-31 | $62.04 | $62.21 | $61.66 | $61.80 | $61.80 | 78,161 |
2024-07-30 | $61.41 | $61.73 | $61.39 | $61.59 | $61.59 | 212,374 |
2024-07-29 | $61.42 | $61.43 | $61.13 | $61.32 | $61.32 | 115,533 |
2024-07-26 | $60.92 | $61.50 | $60.82 | $61.35 | $61.35 | 111,408 |
2024-07-25 | $60.38 | $61.10 | $60.28 | $60.46 | $60.46 | 281,068 |
2024-07-24 | $60.65 | $60.81 | $60.24 | $60.33 | $60.33 | 145,263 |
2024-07-23 | $61.00 | $61.08 | $60.80 | $60.88 | $60.88 | 155,220 |
2024-07-22 | $61.04 | $61.16 | $60.65 | $61.16 | $61.16 | 258,162 |
2024-07-19 | $61.39 | $61.39 | $60.78 | $60.87 | $60.87 | 472,294 |
2024-07-18 | $61.71 | $62.23 | $61.19 | $61.24 | $61.24 | 143,033 |
2024-07-17 | $61.62 | $62.06 | $61.62 | $61.89 | $61.89 | 274,633 |
2024-07-16 | $60.96 | $61.82 | $60.94 | $61.82 | $61.82 | 154,261 |
2024-07-15 | $60.75 | $61.07 | $60.66 | $60.83 | $60.83 | 137,207 |
2024-07-12 | $60.53 | $60.87 | $60.36 | $60.59 | $60.59 | 75,536 |
2024-07-11 | $59.87 | $60.39 | $59.84 | $60.37 | $60.37 | 150,519 |
2024-07-10 | $59.26 | $59.77 | $59.19 | $59.76 | $59.76 | 557,722 |
2024-07-09 | $59.13 | $59.43 | $58.94 | $59.17 | $59.17 | 84,103 |
2024-07-08 | $59.16 | $59.32 | $58.96 | $59.15 | $59.15 | 81,236 |
2024-07-05 | $59.18 | $59.18 | $58.74 | $59.02 | $59.02 | 88,716 |
2024-07-03 | $59.22 | $59.25 | $58.95 | $59.06 | $59.06 | 73,746 |
2024-07-02 | $58.83 | $59.12 | $58.75 | $59.12 | $59.12 | 424,891 |
2024-07-01 | $59.39 | $59.50 | $58.75 | $58.87 | $58.87 | 109,856 |
2024-06-28 | $59.33 | $59.54 | $58.96 | $59.26 | $59.26 | 76,322 |
2024-06-27 | $59.21 | $59.21 | $58.84 | $59.12 | $59.12 | 159,821 |
2024-06-26 | $59.26 | $59.26 | $58.93 | $59.14 | $59.14 | 230,087 |
2024-06-25 | $59.70 | $59.70 | $59.07 | $59.30 | $59.30 | 143,673 |
2024-06-24 | $59.63 | $60.11 | $59.63 | $59.95 | $59.70 | 102,354 |
2024-06-21 | $59.58 | $59.58 | $59.19 | $59.46 | $59.21 | 83,317 |
2024-06-20 | $59.20 | $59.50 | $59.20 | $59.42 | $59.17 | 140,254 |
2024-06-18 | $59.13 | $59.31 | $59.13 | $59.29 | $59.04 | 758,629 |
2024-06-17 | $58.79 | $59.18 | $58.61 | $59.15 | $58.90 | 86,416 |
2024-06-14 | $58.86 | $58.94 | $58.44 | $58.85 | $58.60 | 115,388 |
2024-06-13 | $59.18 | $59.20 | $58.80 | $59.16 | $58.91 | 104,973 |
2024-06-12 | $59.72 | $59.72 | $59.18 | $59.31 | $59.06 | 123,962 |
2024-06-11 | $59.33 | $59.33 | $58.83 | $59.13 | $58.88 | 60,410 |
2024-06-10 | $59.32 | $59.52 | $59.14 | $59.51 | $59.26 | 97,731 |
2024-06-07 | $59.32 | $59.67 | $59.19 | $59.32 | $59.32 | 104,022 |
2024-06-06 | $59.56 | $59.57 | $59.23 | $59.41 | $59.41 | 118,112 |
2024-06-05 | $59.44 | $59.49 | $59.06 | $59.47 | $59.47 | 162,410 |
2024-06-04 | $59.31 | $59.31 | $58.88 | $59.10 | $59.10 | 100,610 |
2024-06-03 | $59.95 | $59.95 | $59.00 | $59.40 | $59.40 | 68,862 |
2024-05-31 | $59.10 | $59.82 | $58.88 | $59.81 | $59.81 | 108,569 |
2024-05-30 | $58.70 | $58.91 | $58.58 | $58.90 | $58.90 | 67,515 |
2024-05-29 | $58.79 | $58.79 | $58.51 | $58.58 | $58.58 | 140,608 |
2024-05-28 | $59.64 | $59.64 | $59.07 | $59.29 | $59.29 | 61,899 |
2024-05-24 | $59.51 | $59.70 | $59.48 | $59.60 | $59.60 | 62,005 |
2024-05-23 | $60.15 | $60.15 | $59.16 | $59.26 | $59.26 | 611,215 |
2024-05-22 | $60.22 | $60.28 | $59.88 | $60.09 | $60.09 | 72,874 |
2024-05-21 | $60.25 | $60.34 | $60.14 | $60.30 | $60.30 | 99,980 |
2024-05-20 | $60.50 | $60.54 | $60.21 | $60.26 | $60.26 | 165,606 |
2024-05-17 | $60.44 | $60.48 | $60.28 | $60.48 | $60.48 | 100,992 |
2024-05-16 | $60.47 | $60.49 | $60.27 | $60.27 | $60.27 | 64,467 |
2024-05-15 | $60.34 | $60.42 | $60.16 | $60.35 | $60.35 | 96,027 |
2024-05-14 | $59.90 | $60.01 | $59.74 | $59.98 | $59.98 | 95,003 |
2024-05-13 | $59.99 | $60.11 | $59.70 | $59.76 | $59.76 | 115,688 |
2024-05-10 | $59.92 | $59.93 | $59.73 | $59.84 | $59.84 | 285,848 |
2024-05-09 | $59.20 | $59.69 | $59.14 | $59.69 | $59.69 | 108,050 |
2024-05-08 | $58.93 | $59.18 | $58.93 | $59.15 | $59.15 | 60,194 |
2024-05-07 | $59.12 | $59.21 | $59.04 | $59.10 | $59.10 | 86,468 |
2024-05-06 | $58.75 | $58.95 | $58.72 | $58.95 | $58.95 | 122,591 |
2024-05-03 | $58.57 | $58.58 | $58.16 | $58.44 | $58.44 | 189,355 |
2024-05-02 | $58.12 | $58.19 | $57.66 | $58.07 | $58.07 | 175,382 |
2024-05-01 | $57.86 | $58.29 | $57.59 | $57.67 | $57.67 | 92,195 |
2024-04-30 | $58.52 | $58.52 | $57.84 | $57.86 | $57.86 | 140,347 |
2024-04-29 | $58.32 | $58.61 | $58.32 | $58.57 | $58.57 | 55,018 |
2024-04-26 | $58.26 | $58.46 | $58.12 | $58.31 | $58.31 | 165,881 |
2024-04-25 | $58.16 | $58.34 | $57.68 | $58.25 | $58.25 | 124,341 |
2024-04-24 | $58.54 | $58.54 | $58.14 | $58.41 | $58.41 | 237,471 |
2024-04-23 | $57.98 | $58.46 | $57.92 | $58.42 | $58.42 | 111,115 |
2024-04-22 | $57.46 | $58.13 | $57.23 | $57.84 | $57.84 | 118,426 |
2024-04-19 | $57.16 | $57.43 | $57.02 | $57.32 | $57.32 | 68,771 |
2024-04-18 | $57.01 | $57.33 | $56.82 | $56.91 | $56.91 | 122,265 |
2024-04-17 | $57.19 | $57.24 | $56.72 | $56.88 | $56.88 | 156,817 |
2024-04-16 | $57.36 | $57.36 | $56.75 | $56.91 | $56.91 | 124,788 |
2024-04-15 | $58.06 | $58.19 | $57.08 | $57.20 | $57.20 | 79,564 |
2024-04-12 | $57.97 | $58.19 | $57.33 | $57.48 | $57.48 | 111,557 |
2024-04-11 | $58.70 | $58.70 | $58.01 | $58.37 | $58.37 | 100,629 |
2024-04-10 | $58.66 | $58.84 | $58.25 | $58.49 | $58.49 | 75,232 |
2024-04-09 | $59.39 | $59.40 | $58.79 | $59.30 | $59.30 | 91,121 |
2024-04-08 | $59.07 | $59.27 | $59.04 | $59.16 | $59.16 | 76,347 |
2024-04-05 | $58.72 | $59.13 | $58.60 | $59.02 | $59.02 | 65,936 |
2024-04-04 | $59.65 | $59.70 | $58.52 | $58.64 | $58.64 | 76,093 |
2024-04-03 | $59.28 | $59.42 | $59.13 | $59.29 | $59.29 | 93,408 |
2024-04-02 | $59.25 | $59.33 | $59.04 | $59.23 | $59.23 | 110,165 |
2024-04-01 | $60.06 | $60.06 | $59.59 | $59.67 | $59.67 | 56,552 |
2024-03-28 | $59.79 | $60.01 | $59.67 | $59.89 | $59.89 | 454,707 |
2024-03-27 | $59.18 | $59.72 | $59.18 | $59.72 | $59.72 | 112,616 |
2024-03-26 | $59.05 | $59.05 | $58.83 | $58.83 | $58.83 | 77,069 |
2024-03-25 | $58.98 | $59.12 | $58.87 | $58.92 | $58.92 | 102,525 |
2024-03-22 | $59.39 | $59.39 | $58.96 | $58.97 | $58.97 | 130,005 |
2024-03-21 | $59.19 | $59.33 | $59.00 | $59.24 | $59.24 | 127,326 |
2024-03-20 | $58.33 | $58.85 | $58.19 | $58.82 | $58.82 | 67,890 |
2024-03-19 | $58.13 | $58.34 | $58.05 | $58.34 | $58.34 | 75,292 |
2024-03-18 | $58.27 | $58.40 | $58.08 | $58.28 | $58.12 | 105,624 |
2024-03-15 | $57.95 | $58.28 | $57.95 | $58.12 | $58.12 | 93,783 |
2024-03-14 | $58.73 | $58.73 | $57.90 | $58.23 | $58.23 | 76,511 |
2024-03-13 | $58.62 | $58.80 | $58.43 | $58.58 | $58.58 | 62,401 |
2024-03-12 | $58.44 | $58.65 | $58.24 | $58.52 | $58.52 | 95,554 |
2024-03-11 | $58.25 | $58.40 | $57.98 | $58.40 | $58.40 | 80,098 |
2024-03-08 | $58.56 | $58.64 | $58.23 | $58.28 | $58.28 | 78,306 |
2024-03-07 | $58.31 | $58.47 | $58.26 | $58.35 | $58.35 | 112,733 |
2024-03-06 | $57.93 | $58.12 | $57.71 | $57.91 | $57.91 | 147,725 |
2024-03-05 | $57.53 | $57.88 | $57.41 | $57.59 | $57.59 | 86,133 |
2024-03-04 | $57.55 | $57.76 | $57.54 | $57.62 | $57.62 | 182,728 |
2024-03-01 | $57.32 | $57.50 | $57.09 | $57.48 | $57.48 | 709,829 |
2024-02-29 | $57.28 | $57.28 | $56.88 | $57.17 | $57.17 | 487,506 |
2024-02-28 | $57.09 | $57.26 | $56.95 | $57.06 | $57.06 | 79,176 |
2024-02-27 | $57.09 | $57.15 | $56.98 | $57.15 | $57.15 | 81,473 |
2024-02-26 | $57.23 | $57.28 | $56.88 | $56.90 | $56.90 | 94,560 |
2024-02-23 | $57.21 | $57.29 | $57.03 | $57.17 | $57.17 | 130,970 |
2024-02-22 | $56.97 | $57.23 | $56.78 | $57.11 | $57.11 | 87,724 |
2024-02-21 | $56.40 | $56.66 | $56.29 | $56.66 | $56.66 | 128,904 |
2024-02-20 | $56.45 | $56.54 | $56.27 | $56.40 | $56.40 | 248,722 |
2024-02-16 | $56.56 | $56.76 | $56.36 | $56.49 | $56.49 | 92,300 |
2024-02-15 | $56.07 | $56.68 | $56.07 | $56.63 | $56.63 | 122,440 |
2024-02-14 | $55.88 | $55.88 | $55.51 | $55.82 | $55.82 | 122,259 |
2024-02-13 | $55.91 | $55.99 | $55.14 | $55.53 | $55.53 | 119,355 |
2024-02-12 | $56.04 | $56.60 | $56.04 | $56.40 | $56.40 | 112,375 |
2024-02-09 | $56.26 | $56.26 | $55.82 | $56.07 | $56.07 | 174,087 |
2024-02-08 | $56.01 | $56.09 | $55.76 | $56.07 | $56.07 | 235,674 |
2024-02-07 | $56.00 | $56.04 | $55.69 | $55.94 | $55.94 | 174,840 |
2024-02-06 | $55.60 | $55.81 | $55.60 | $55.74 | $55.74 | 86,319 |
2024-02-05 | $55.90 | $55.90 | $55.37 | $55.59 | $55.59 | 171,244 |
2024-02-02 | $55.87 | $56.34 | $55.72 | $56.14 | $56.14 | 97,745 |
2024-02-01 | $55.80 | $56.00 | $55.27 | $56.00 | $56.00 | 142,414 |
2024-01-31 | $56.28 | $56.28 | $55.56 | $55.57 | $55.57 | 81,085 |
2024-01-30 | $56.06 | $56.29 | $55.93 | $56.25 | $56.25 | 239,354 |
2024-01-29 | $55.84 | $56.10 | $55.67 | $56.09 | $56.09 | 87,129 |
2024-01-26 | $55.87 | $55.97 | $55.71 | $55.86 | $55.86 | 103,418 |
2024-01-25 | $55.65 | $55.78 | $55.34 | $55.78 | $55.78 | 120,922 |
2024-01-24 | $55.85 | $55.85 | $55.32 | $55.38 | $55.38 | 58,167 |
2024-01-23 | $55.47 | $55.57 | $55.34 | $55.56 | $55.56 | 146,727 |
2024-01-22 | $55.34 | $55.51 | $55.24 | $55.35 | $55.35 | 100,043 |
2024-01-19 | $54.78 | $55.17 | $54.57 | $55.14 | $55.14 | 111,414 |
2024-01-18 | $54.48 | $54.61 | $54.11 | $54.58 | $54.58 | 53,652 |
2024-01-17 | $54.29 | $54.62 | $54.16 | $54.39 | $54.39 | 71,467 |
2024-01-16 | $54.94 | $54.94 | $54.59 | $54.75 | $54.75 | 47,535 |
2024-01-12 | $55.37 | $55.41 | $54.93 | $55.13 | $55.13 | 63,919 |
2024-01-11 | $55.47 | $55.47 | $54.88 | $55.24 | $55.24 | 82,986 |
2024-01-10 | $55.48 | $55.54 | $55.28 | $55.49 | $55.49 | 83,436 |
2024-01-09 | $55.51 | $55.51 | $55.26 | $55.42 | $55.42 | 242,522 |
2024-01-08 | $55.36 | $55.75 | $55.13 | $55.75 | $55.75 | 54,004 |
2024-01-05 | $55.20 | $55.67 | $55.16 | $55.43 | $55.43 | 123,036 |
2024-01-04 | $55.29 | $55.55 | $55.19 | $55.21 | $55.21 | 94,490 |
2024-01-03 | $55.50 | $55.54 | $55.14 | $55.23 | $55.23 | 89,460 |
2024-01-02 | $55.47 | $55.94 | $55.39 | $55.80 | $55.80 | 87,634 |
2023-12-29 | $55.79 | $55.80 | $55.46 | $55.62 | $55.62 | 53,547 |
2023-12-28 | $55.72 | $55.88 | $55.72 | $55.81 | $55.81 | 70,651 |
2023-12-27 | $55.61 | $55.79 | $55.57 | $55.77 | $55.77 | 76,499 |
2023-12-26 | $55.50 | $55.81 | $55.42 | $55.71 | $55.71 | 48,321 |
2023-12-22 | $55.33 | $55.64 | $55.24 | $55.41 | $55.41 | 64,261 |
2023-12-21 | $55.05 | $55.21 | $54.76 | $55.20 | $55.20 | 164,189 |
2023-12-20 | $55.47 | $55.57 | $54.66 | $54.69 | $54.69 | 151,946 |
2023-12-19 | $55.35 | $55.58 | $55.20 | $55.58 | $55.58 | 44,572 |
2023-12-18 | $55.71 | $55.71 | $55.46 | $55.48 | $55.18 | 88,689 |
2023-12-15 | $55.71 | $55.73 | $55.32 | $55.47 | $55.17 | 84,618 |
2023-12-14 | $55.40 | $55.90 | $55.40 | $55.78 | $55.48 | 153,500 |
2023-12-13 | $54.02 | $54.93 | $53.91 | $54.93 | $54.63 | 74,198 |
2023-12-12 | $53.96 | $54.03 | $53.73 | $54.00 | $53.71 | 89,022 |
2023-12-11 | $53.76 | $53.99 | $53.71 | $53.98 | $53.69 | 83,615 |
2023-12-08 | $53.35 | $53.70 | $53.35 | $53.62 | $53.33 | 96,371 |
2023-12-07 | $53.34 | $53.46 | $53.22 | $53.40 | $53.11 | 82,523 |
2023-12-06 | $53.36 | $53.53 | $53.07 | $53.14 | $52.85 | 118,321 |
2023-12-05 | $53.48 | $53.48 | $53.12 | $53.19 | $52.90 | 73,975 |
2023-12-04 | $53.19 | $53.64 | $53.19 | $53.58 | $53.58 | 91,920 |
2023-12-01 | $52.96 | $53.57 | $52.95 | $53.57 | $53.57 | 112,005 |
2023-11-30 | $52.68 | $52.99 | $52.54 | $52.97 | $52.97 | 134,102 |
2023-11-29 | $52.64 | $52.82 | $52.46 | $52.51 | $52.51 | 104,079 |
2023-11-28 | $52.42 | $52.62 | $52.37 | $52.43 | $52.43 | 61,491 |
2023-11-27 | $52.46 | $52.47 | $52.31 | $52.45 | $52.45 | 125,535 |
2023-11-24 | $52.45 | $52.65 | $52.45 | $52.61 | $52.61 | 28,760 |
2023-11-22 | $52.25 | $52.44 | $52.25 | $52.43 | $52.43 | 110,308 |
2023-11-21 | $52.25 | $52.27 | $52.10 | $52.23 | $52.23 | 80,067 |
2023-11-20 | $52.02 | $52.41 | $52.02 | $52.33 | $52.33 | 126,587 |
2023-11-17 | $52.03 | $52.19 | $51.93 | $52.17 | $52.17 | 244,007 |
2023-11-16 | $52.04 | $52.07 | $51.71 | $51.92 | $51.92 | 98,952 |
2023-11-15 | $51.98 | $52.20 | $51.94 | $52.08 | $52.08 | 91,798 |
2023-11-14 | $51.63 | $52.03 | $51.50 | $51.84 | $51.84 | 89,247 |
2023-11-13 | $50.70 | $50.96 | $50.62 | $50.86 | $50.86 | 62,387 |
2023-11-10 | $50.63 | $50.87 | $50.30 | $50.84 | $50.84 | 76,894 |
2023-11-09 | $50.89 | $50.91 | $50.31 | $50.37 | $50.37 | 124,719 |
2023-11-08 | $50.94 | $50.94 | $50.59 | $50.76 | $50.76 | 102,146 |
2023-11-07 | $50.98 | $51.00 | $50.80 | $50.90 | $50.90 | 50,065 |
2023-11-06 | $51.44 | $51.44 | $51.00 | $51.17 | $51.17 | 218,303 |
2023-11-03 | $51.26 | $51.52 | $51.26 | $51.31 | $51.31 | 115,623 |
2023-11-02 | $50.14 | $50.83 | $50.13 | $50.83 | $50.83 | 69,286 |
2023-11-01 | $49.66 | $49.86 | $49.47 | $49.76 | $49.76 | 88,380 |
2023-10-31 | $49.26 | $49.53 | $49.02 | $49.52 | $49.52 | 124,739 |
2023-10-30 | $48.97 | $49.20 | $48.69 | $49.13 | $49.13 | 188,103 |
2023-10-27 | $49.36 | $49.36 | $48.47 | $48.63 | $48.63 | 105,282 |
2023-10-26 | $49.57 | $49.71 | $49.36 | $49.40 | $49.40 | 83,018 |
2023-10-25 | $49.82 | $49.85 | $49.45 | $49.58 | $49.58 | 200,725 |
2023-10-24 | $50.05 | $50.08 | $49.70 | $49.86 | $49.86 | 57,726 |
2023-10-23 | $49.72 | $50.02 | $49.57 | $49.60 | $49.60 | 67,064 |
2023-10-20 | $50.64 | $50.64 | $50.02 | $50.03 | $50.03 | 102,255 |
2023-10-19 | $51.22 | $51.26 | $50.53 | $50.58 | $50.58 | 279,010 |
2023-10-18 | $51.63 | $51.63 | $51.00 | $51.09 | $51.09 | 70,910 |
2023-10-17 | $51.19 | $51.87 | $51.19 | $51.65 | $51.65 | 46,026 |
2023-10-16 | $51.14 | $51.50 | $51.06 | $51.37 | $51.37 | 100,275 |
2023-10-13 | $51.00 | $51.16 | $50.70 | $50.89 | $50.89 | 63,429 |
2023-10-12 | $51.29 | $51.29 | $50.51 | $50.79 | $50.79 | 35,396 |
2023-10-11 | $51.27 | $51.31 | $50.86 | $51.20 | $51.20 | 95,250 |
2023-10-10 | $50.99 | $51.44 | $50.97 | $51.20 | $51.20 | 46,481 |
2023-10-09 | $50.49 | $50.90 | $50.36 | $50.81 | $50.81 | 48,608 |
2023-10-06 | $50.01 | $50.64 | $49.55 | $50.43 | $50.43 | 68,399 |
2023-10-05 | $49.98 | $50.25 | $49.77 | $50.08 | $50.08 | 247,704 |
2023-10-04 | $50.22 | $50.22 | $49.74 | $50.19 | $50.19 | 158,798 |
2023-10-03 | $50.50 | $50.51 | $49.95 | $50.12 | $50.12 | 108,597 |
2023-10-02 | $51.03 | $51.09 | $50.40 | $50.68 | $50.68 | 83,584 |
2023-09-29 | $51.96 | $51.96 | $51.13 | $51.26 | $51.26 | 59,605 |
2023-09-28 | $51.26 | $51.71 | $51.26 | $51.53 | $51.53 | 37,220 |
2023-09-27 | $51.61 | $51.61 | $51.01 | $51.34 | $51.34 | 92,047 |
2023-09-26 | $51.77 | $51.79 | $51.28 | $51.34 | $51.34 | 83,218 |
2023-09-25 | $51.72 | $52.00 | $51.60 | $52.00 | $52.00 | 103,565 |
2023-09-22 | $52.24 | $52.24 | $51.76 | $51.80 | $51.80 | 85,989 |
2023-09-21 | $52.61 | $52.61 | $51.97 | $51.99 | $51.99 | 90,748 |
2023-09-20 | $53.04 | $53.17 | $52.65 | $52.67 | $52.67 | 56,192 |
2023-09-19 | $53.15 | $53.15 | $52.58 | $52.86 | $52.86 | 178,569 |
2023-09-18 | $53.29 | $53.35 | $53.01 | $53.22 | $53.00 | 471,406 |
2023-09-15 | $53.57 | $53.57 | $53.16 | $53.20 | $52.98 | 80,980 |
2023-09-14 | $53.40 | $53.73 | $53.35 | $53.60 | $53.38 | 62,713 |
2023-09-13 | $53.26 | $53.26 | $52.88 | $53.02 | $52.80 | 68,931 |
2023-09-12 | $53.07 | $53.33 | $52.89 | $53.11 | $52.89 | 99,781 |
2023-09-11 | $53.25 | $53.25 | $52.92 | $53.02 | $52.80 | 114,158 |
2023-09-08 | $52.97 | $53.04 | $52.79 | $52.96 | $52.96 | 65,055 |
2023-09-07 | $52.84 | $52.96 | $52.70 | $52.79 | $52.79 | 86,309 |
2023-09-06 | $53.05 | $53.05 | $52.62 | $52.89 | $52.89 | 67,314 |
2023-09-05 | $53.75 | $53.75 | $53.03 | $53.05 | $53.05 | 54,422 |
2023-09-01 | $53.75 | $53.77 | $53.46 | $53.61 | $53.61 | 58,820 |
2023-08-31 | $53.81 | $53.81 | $53.34 | $53.34 | $53.34 | 65,757 |
2023-08-30 | $53.66 | $53.69 | $53.45 | $53.58 | $53.58 | 91,014 |
2023-08-29 | $53.18 | $53.52 | $53.05 | $53.50 | $53.50 | 72,225 |
2023-08-28 | $52.65 | $53.13 | $52.65 | $52.99 | $52.99 | 50,185 |
2023-08-25 | $52.68 | $52.76 | $52.19 | $52.63 | $52.63 | 63,775 |
2023-08-24 | $52.84 | $53.07 | $52.35 | $52.36 | $52.36 | 50,125 |
2023-08-23 | $52.62 | $52.79 | $52.46 | $52.77 | $52.77 | 229,882 |
2023-08-22 | $52.86 | $52.87 | $52.44 | $52.47 | $52.47 | 53,666 |
2023-08-21 | $53.05 | $53.05 | $52.46 | $52.78 | $52.78 | 331,504 |
2023-08-18 | $52.53 | $52.91 | $52.44 | $52.82 | $52.82 | 60,897 |
2023-08-17 | $53.21 | $53.21 | $52.63 | $52.69 | $52.69 | 104,701 |
2023-08-16 | $53.37 | $53.46 | $52.89 | $52.91 | $52.91 | 97,399 |
2023-08-15 | $53.79 | $53.79 | $53.17 | $53.24 | $53.24 | 54,557 |
2023-08-14 | $53.96 | $53.96 | $53.70 | $53.95 | $53.95 | 44,410 |
2023-08-11 | $53.90 | $54.04 | $53.71 | $53.99 | $53.99 | 37,721 |
2023-08-10 | $54.29 | $54.46 | $53.76 | $53.89 | $53.89 | 74,385 |
2023-08-09 | $54.03 | $54.24 | $53.85 | $53.91 | $53.91 | 59,328 |
2023-08-08 | $55.97 | $56.00 | $53.57 | $54.07 | $54.07 | 50,342 |
2023-08-07 | $54.24 | $54.35 | $54.11 | $54.34 | $54.34 | 50,292 |
2023-08-04 | $54.41 | $54.48 | $53.82 | $53.89 | $53.89 | 35,505 |
2023-08-03 | $54.37 | $54.42 | $54.01 | $54.20 | $54.20 | 60,514 |
2023-08-02 | $54.75 | $54.75 | $54.29 | $54.39 | $54.39 | 92,796 |
2023-08-01 | $54.98 | $55.01 | $54.69 | $54.88 | $54.88 | 50,333 |
2023-07-31 | $55.13 | $55.13 | $54.87 | $55.06 | $55.06 | 64,887 |
2023-07-28 | $55.05 | $55.05 | $54.65 | $54.85 | $54.85 | 41,425 |
2023-07-27 | $55.28 | $55.28 | $54.49 | $54.60 | $54.60 | 39,551 |
2023-07-26 | $55.04 | $55.11 | $54.80 | $54.98 | $54.98 | 91,345 |
2023-07-25 | $55.04 | $55.07 | $54.78 | $54.92 | $54.92 | 205,768 |
2023-07-24 | $54.85 | $55.20 | $54.85 | $55.09 | $55.09 | 74,186 |
2023-07-21 | $55.01 | $55.01 | $54.77 | $54.86 | $54.86 | 58,519 |
2023-07-20 | $54.56 | $54.82 | $54.49 | $54.78 | $54.78 | 53,945 |
2023-07-19 | $54.40 | $54.59 | $54.24 | $54.44 | $54.44 | 83,455 |
2023-07-18 | $53.81 | $54.26 | $53.77 | $54.15 | $54.15 | 45,835 |
2023-07-17 | $53.60 | $53.76 | $53.33 | $53.66 | $53.66 | 104,090 |
2023-07-14 | $54.12 | $54.12 | $53.45 | $53.52 | $53.52 | 137,064 |
2023-07-13 | $53.96 | $53.96 | $53.71 | $53.86 | $53.86 | 53,038 |
2023-07-12 | $54.03 | $54.03 | $53.61 | $53.70 | $53.70 | 54,803 |
2023-07-11 | $53.19 | $53.47 | $53.03 | $53.47 | $53.47 | 40,470 |
2023-07-10 | $52.72 | $53.05 | $52.66 | $52.97 | $52.97 | 205,355 |
2023-07-07 | $52.80 | $53.09 | $52.47 | $52.66 | $52.66 | 366,324 |
2023-07-06 | $52.94 | $52.94 | $52.33 | $52.67 | $52.67 | 234,962 |
2023-07-05 | $53.35 | $53.35 | $53.03 | $53.18 | $53.18 | 121,905 |
2023-07-03 | $53.26 | $53.47 | $53.00 | $53.47 | $53.47 | 29,958 |
2023-06-30 | $53.07 | $53.28 | $52.90 | $53.15 | $53.15 | 103,820 |
2023-06-29 | $52.20 | $52.70 | $52.20 | $52.70 | $52.70 | 55,707 |
2023-06-28 | $52.52 | $52.52 | $52.06 | $52.29 | $52.29 | 63,621 |
2023-06-27 | $52.09 | $52.47 | $51.92 | $52.40 | $52.40 | 51,173 |
2023-06-26 | $51.64 | $52.06 | $51.64 | $51.94 | $51.94 | 41,297 |
2023-06-23 | $52.00 | $52.00 | $51.67 | $51.76 | $51.76 | 55,631 |
2023-06-22 | $52.36 | $52.36 | $52.01 | $52.09 | $52.09 | 94,747 |
2023-06-21 | $52.35 | $52.48 | $52.03 | $52.33 | $52.33 | 195,040 |
2023-06-20 | $52.61 | $52.61 | $52.13 | $52.36 | $52.36 | 68,470 |
2023-06-16 | $53.26 | $53.26 | $52.91 | $52.96 | $52.96 | 45,893 |
2023-06-15 | $52.47 | $53.12 | $52.44 | $53.00 | $53.00 | 96,118 |
2023-06-14 | $52.79 | $52.79 | $52.16 | $52.38 | $52.38 | 49,830 |
2023-06-13 | $52.58 | $52.76 | $52.35 | $52.66 | $52.66 | 44,698 |
2023-06-12 | $52.05 | $52.29 | $52.02 | $52.27 | $52.27 | 68,618 |
2023-06-09 | $51.99 | $52.34 | $51.99 | $52.17 | $52.17 | 31,530 |
2023-06-08 | $52.18 | $52.26 | $51.86 | $52.20 | $52.20 | 48,457 |
2023-06-07 | $51.86 | $52.12 | $51.65 | $52.07 | $52.07 | 42,612 |
2023-06-06 | $51.56 | $51.79 | $51.48 | $51.70 | $51.70 | 38,047 |
2023-06-05 | $51.84 | $51.84 | $51.38 | $51.44 | $51.44 | 29,200 |
2023-06-02 | $51.04 | $51.66 | $50.93 | $51.59 | $51.59 | 81,899 |
2023-06-01 | $50.34 | $50.62 | $49.98 | $50.53 | $50.53 | 58,683 |
2023-05-31 | $50.41 | $50.41 | $49.93 | $50.18 | $50.18 | 128,081 |
2023-05-30 | $50.82 | $50.82 | $50.30 | $50.48 | $50.48 | 36,166 |
2023-05-26 | $50.54 | $50.71 | $50.42 | $50.68 | $50.68 | 48,772 |
2023-05-25 | $50.40 | $50.48 | $50.07 | $50.32 | $50.32 | 82,115 |
2023-05-24 | $51.00 | $51.00 | $50.46 | $50.49 | $50.49 | 126,737 |
2023-05-23 | $51.39 | $51.54 | $51.01 | $51.03 | $51.03 | 89,951 |
2023-05-22 | $51.52 | $51.54 | $51.24 | $51.37 | $51.37 | 66,260 |
2023-05-19 | $51.69 | $51.69 | $51.23 | $51.38 | $51.38 | 53,755 |
2023-05-18 | $51.30 | $51.51 | $50.95 | $51.44 | $51.44 | 62,567 |
2023-05-17 | $50.94 | $51.34 | $50.69 | $51.25 | $51.25 | 71,624 |
2023-05-16 | $51.25 | $51.25 | $50.51 | $50.51 | $50.51 | 30,698 |
2023-05-15 | $51.16 | $51.26 | $50.85 | $51.20 | $51.20 | 64,787 |
2023-05-12 | $51.02 | $51.13 | $50.62 | $50.92 | $50.92 | 42,054 |
2023-05-11 | $51.03 | $51.03 | $50.71 | $50.98 | $50.98 | 68,949 |
2023-05-10 | $51.79 | $51.79 | $50.74 | $51.15 | $51.15 | 71,759 |
2023-05-09 | $51.40 | $51.45 | $51.15 | $51.32 | $51.32 | 55,966 |
2023-05-08 | $51.78 | $51.78 | $51.37 | $51.45 | $51.45 | 287,012 |
2023-05-05 | $51.21 | $51.57 | $51.12 | $51.43 | $51.43 | 45,874 |
2023-05-04 | $51.13 | $51.13 | $50.42 | $50.57 | $50.57 | 66,194 |
2023-05-03 | $51.83 | $51.83 | $51.11 | $51.14 | $51.14 | 75,015 |
2023-05-02 | $52.47 | $52.47 | $51.24 | $51.64 | $51.64 | 126,307 |
2023-05-01 | $52.60 | $52.73 | $52.46 | $52.48 | $52.48 | 120,727 |
2023-04-28 | $51.92 | $52.52 | $51.92 | $52.48 | $52.48 | 49,614 |
2023-04-27 | $51.23 | $51.99 | $51.23 | $51.90 | $51.90 | 88,326 |
2023-04-26 | $51.53 | $51.54 | $51.00 | $51.11 | $51.11 | 50,038 |
2023-04-25 | $52.04 | $52.18 | $51.69 | $51.70 | $51.70 | 68,370 |
2023-04-24 | $52.37 | $52.42 | $52.22 | $52.42 | $52.42 | 39,911 |
2023-04-21 | $52.59 | $52.59 | $52.06 | $52.28 | $52.28 | 30,739 |
2023-04-20 | $52.16 | $52.50 | $52.16 | $52.37 | $52.37 | 82,154 |
2023-04-19 | $52.36 | $52.77 | $52.36 | $52.74 | $52.74 | 31,537 |
2023-04-18 | $52.92 | $52.92 | $52.49 | $52.75 | $52.75 | 58,484 |
2023-04-17 | $52.33 | $52.66 | $52.31 | $52.66 | $52.66 | 43,322 |
2023-04-14 | $52.61 | $52.64 | $52.08 | $52.31 | $52.31 | 96,654 |
2023-04-13 | $51.93 | $52.53 | $51.93 | $52.44 | $52.44 | 114,982 |
2023-04-12 | $52.26 | $52.39 | $51.95 | $52.01 | $52.01 | 40,784 |
2023-04-11 | $51.88 | $52.29 | $51.88 | $52.12 | $52.12 | 75,761 |
2023-04-10 | $51.65 | $51.82 | $51.48 | $51.82 | $51.82 | 70,211 |
2023-04-06 | $51.63 | $51.69 | $51.42 | $51.61 | $51.61 | 112,074 |
2023-04-05 | $51.45 | $51.56 | $51.31 | $51.51 | $51.51 | 96,976 |
2023-04-04 | $52.11 | $52.11 | $51.27 | $51.39 | $51.39 | 48,350 |
2023-04-03 | $51.90 | $52.00 | $51.70 | $51.92 | $51.92 | 138,287 |
2023-03-31 | $50.98 | $51.48 | $50.98 | $51.48 | $51.48 | 142,653 |
2023-03-30 | $51.25 | $51.25 | $50.72 | $50.94 | $50.94 | 96,855 |
2023-03-29 | $50.66 | $50.79 | $50.49 | $50.78 | $50.78 | 227,779 |
2023-03-28 | $49.74 | $50.23 | $49.74 | $50.10 | $50.10 | 44,027 |
2023-03-27 | $50.20 | $50.20 | $49.80 | $49.97 | $49.97 | 38,832 |
2023-03-24 | $49.16 | $49.64 | $48.75 | $49.59 | $49.59 | 142,727 |
2023-03-23 | $49.93 | $50.12 | $49.02 | $49.30 | $49.30 | 75,062 |
2023-03-22 | $50.64 | $50.64 | $49.46 | $49.46 | $49.46 | 27,235 |
2023-03-21 | $50.42 | $50.53 | $50.21 | $50.38 | $50.38 | 28,006 |
2023-03-20 | $49.66 | $50.00 | $49.55 | $49.86 | $49.71 | 17,131 |
2023-03-17 | $50.11 | $50.11 | $49.11 | $49.25 | $49.10 | 60,995 |
2023-03-16 | $49.04 | $50.17 | $48.99 | $50.13 | $49.98 | 71,452 |
2023-03-15 | $49.68 | $49.68 | $48.94 | $49.46 | $49.31 | 73,350 |
2023-03-14 | $50.59 | $50.68 | $49.93 | $50.35 | $50.20 | 40,542 |
2023-03-13 | $49.43 | $50.31 | $49.33 | $49.71 | $49.56 | 298,389 |
2023-03-10 | $50.99 | $51.03 | $50.12 | $50.23 | $50.08 | 28,794 |
2023-03-09 | $52.21 | $52.23 | $50.84 | $50.99 | $50.84 | 19,249 |
2023-03-08 | $52.33 | $52.33 | $51.80 | $52.09 | $51.93 | 75,289 |
2023-03-07 | $53.24 | $53.24 | $52.08 | $52.20 | $52.04 | 88,172 |
2023-03-06 | $53.37 | $53.40 | $53.05 | $53.14 | $52.98 | 31,527 |
2023-03-03 | $52.82 | $53.21 | $52.53 | $53.15 | $53.15 | 45,634 |
2023-03-02 | $52.10 | $52.65 | $51.92 | $52.51 | $52.51 | 31,409 |
2023-03-01 | $52.31 | $52.37 | $52.10 | $52.24 | $52.24 | 37,357 |
2023-02-28 | $52.63 | $52.63 | $52.25 | $52.25 | $52.25 | 28,681 |
2023-02-27 | $52.66 | $52.85 | $52.38 | $52.46 | $52.46 | 42,567 |
2023-02-24 | $52.15 | $52.48 | $52.01 | $52.32 | $52.32 | 29,604 |
2023-02-23 | $52.96 | $52.96 | $52.21 | $52.68 | $52.68 | 59,521 |
2023-02-22 | $52.92 | $52.92 | $52.43 | $52.59 | $52.59 | 42,912 |
2023-02-21 | $53.35 | $53.35 | $52.61 | $52.72 | $52.72 | 56,037 |
2023-02-17 | $53.37 | $53.65 | $53.29 | $53.59 | $53.59 | 42,583 |
2023-02-16 | $53.82 | $54.09 | $53.55 | $53.67 | $53.67 | 125,346 |
2023-02-15 | $54.00 | $54.20 | $53.81 | $54.15 | $54.15 | 48,203 |
2023-02-14 | $54.26 | $54.36 | $53.78 | $54.22 | $54.22 | 73,238 |
2023-02-13 | $53.84 | $54.24 | $53.81 | $54.24 | $54.24 | 37,438 |
2023-02-10 | $53.32 | $53.75 | $53.26 | $53.75 | $53.75 | 23,964 |
2023-02-09 | $54.26 | $54.26 | $53.23 | $53.32 | $53.32 | 49,274 |
2023-02-08 | $54.16 | $54.16 | $53.72 | $53.76 | $53.76 | 92,100 |
2023-02-07 | $53.81 | $54.39 | $53.56 | $54.28 | $54.28 | 31,343 |
2023-02-06 | $53.83 | $53.90 | $53.70 | $53.85 | $53.85 | 54,090 |
2023-02-03 | $54.09 | $54.34 | $53.88 | $53.98 | $53.98 | 34,522 |
2023-02-02 | $54.40 | $54.44 | $53.94 | $54.25 | $54.25 | 31,794 |
2023-02-01 | $53.85 | $54.50 | $53.48 | $54.14 | $54.14 | 30,791 |
2023-01-31 | $53.38 | $53.95 | $53.18 | $53.95 | $53.95 | 31,959 |
2023-01-30 | $53.47 | $53.62 | $53.16 | $53.17 | $53.17 | 28,765 |
2023-01-27 | $53.65 | $53.91 | $53.52 | $53.61 | $53.61 | 39,843 |
2023-01-26 | $53.69 | $53.77 | $53.20 | $53.77 | $53.77 | 71,399 |
2023-01-25 | $52.88 | $53.33 | $52.57 | $53.32 | $53.32 | 81,327 |
2023-01-24 | $52.65 | $53.48 | $52.65 | $53.13 | $53.13 | 42,216 |
2023-01-23 | $52.90 | $53.29 | $52.71 | $53.12 | $53.12 | 77,990 |
2023-01-20 | $52.24 | $52.66 | $51.94 | $52.64 | $52.64 | 24,020 |
2023-01-19 | $52.08 | $52.15 | $51.71 | $51.91 | $51.91 | 30,333 |
2023-01-18 | $53.25 | $53.32 | $52.24 | $52.24 | $52.24 | 46,069 |
2023-01-17 | $53.41 | $53.41 | $53.09 | $53.12 | $53.12 | 25,853 |
2023-01-13 | $52.70 | $53.35 | $52.63 | $53.27 | $53.27 | 93,785 |
2023-01-12 | $53.15 | $53.33 | $52.65 | $53.15 | $53.15 | 81,730 |
2023-01-11 | $52.69 | $52.88 | $52.48 | $52.88 | $52.88 | 38,659 |
2023-01-10 | $52.18 | $52.50 | $51.98 | $52.50 | $52.50 | 30,210 |
2023-01-09 | $52.80 | $52.80 | $52.12 | $52.18 | $52.18 | 37,019 |
2023-01-06 | $51.91 | $52.61 | $51.72 | $52.48 | $52.48 | 36,616 |
2023-01-05 | $51.31 | $51.54 | $51.18 | $51.33 | $51.33 | 29,975 |
2023-01-04 | $51.31 | $51.90 | $51.25 | $51.64 | $51.64 | 67,643 |
2023-01-03 | $51.47 | $51.47 | $50.76 | $51.09 | $51.09 | 36,313 |
2022-12-30 | $51.32 | $51.32 | $50.86 | $51.23 | $51.23 | 67,551 |
2022-12-29 | $51.09 | $51.50 | $51.02 | $51.35 | $51.35 | 56,000 |
2022-12-28 | $51.43 | $51.43 | $50.72 | $50.74 | $50.73 | 29,241 |
2022-12-27 | $51.43 | $51.43 | $51.09 | $51.29 | $51.28 | 40,627 |
2022-12-23 | $50.96 | $51.20 | $50.69 | $51.20 | $51.19 | 65,532 |
2022-12-22 | $50.90 | $50.91 | $50.07 | $50.82 | $50.82 | 144,187 |
2022-12-21 | $51.15 | $51.43 | $50.95 | $51.29 | $51.29 | 82,592 |
2022-12-20 | $50.65 | $50.88 | $50.39 | $50.58 | $50.58 | 111,308 |
2022-12-19 | $51.13 | $51.13 | $50.40 | $50.65 | $50.45 | 45,881 |
2022-12-16 | $51.02 | $51.08 | $50.62 | $50.92 | $50.72 | 49,933 |
2022-12-15 | $51.58 | $51.78 | $51.16 | $51.38 | $51.18 | 49,009 |
2022-12-14 | $52.75 | $52.96 | $52.16 | $52.35 | $52.14 | 65,297 |
2022-12-13 | $53.55 | $53.57 | $52.41 | $52.75 | $52.54 | 262,741 |
2022-12-12 | $51.98 | $52.50 | $51.73 | $52.48 | $52.27 | 53,659 |
2022-12-09 | $52.16 | $52.24 | $51.72 | $51.76 | $51.56 | 302,394 |
2022-12-08 | $52.42 | $52.43 | $52.03 | $52.22 | $52.01 | 103,984 |
2022-12-07 | $52.10 | $52.29 | $51.88 | $51.99 | $51.79 | 100,384 |
2022-12-06 | $52.74 | $52.74 | $51.75 | $52.04 | $51.84 | 123,510 |
2022-12-05 | $53.43 | $53.43 | $52.59 | $52.71 | $52.50 | 29,155 |
2022-12-02 | $53.28 | $53.77 | $53.16 | $53.69 | $53.48 | 36,060 |
2022-12-01 | $53.94 | $54.04 | $53.53 | $53.67 | $53.45 | 40,445 |
2022-11-30 | $53.07 | $53.82 | $52.44 | $53.81 | $53.60 | 58,502 |
2022-11-29 | $52.78 | $52.90 | $52.59 | $52.85 | $52.64 | 26,789 |
2022-11-28 | $52.85 | $53.14 | $52.52 | $52.62 | $52.41 | 22,484 |
2022-11-25 | $53.19 | $53.47 | $53.19 | $53.36 | $53.15 | 13,217 |
2022-11-23 | $53.19 | $53.35 | $53.04 | $53.24 | $53.03 | 36,116 |
2022-11-22 | $52.83 | $53.16 | $52.73 | $53.16 | $52.95 | 31,079 |
2022-11-21 | $52.36 | $52.46 | $52.03 | $52.43 | $52.22 | 36,464 |
2022-11-18 | $52.57 | $52.57 | $52.11 | $52.32 | $52.12 | 46,559 |
2022-11-17 | $51.85 | $52.12 | $51.53 | $52.12 | $51.91 | 37,434 |
2022-11-16 | $52.40 | $52.50 | $52.14 | $52.20 | $51.99 | 75,528 |
2022-11-15 | $52.82 | $52.82 | $52.07 | $52.50 | $52.29 | 38,487 |
2022-11-14 | $52.63 | $52.85 | $52.18 | $52.18 | $51.98 | 49,631 |
2022-11-11 | $52.77 | $52.77 | $52.12 | $52.55 | $52.34 | 120,385 |
2022-11-10 | $51.88 | $52.43 | $51.67 | $52.36 | $52.15 | 29,605 |
2022-11-09 | $51.01 | $51.33 | $50.44 | $50.45 | $50.25 | 111,678 |
2022-11-08 | $51.38 | $51.71 | $51.02 | $51.45 | $51.25 | 44,981 |
2022-11-07 | $51.05 | $51.21 | $50.71 | $51.13 | $50.93 | 39,642 |
2022-11-04 | $50.69 | $50.89 | $49.94 | $50.56 | $50.36 | 150,194 |
2022-11-03 | $49.61 | $50.22 | $49.41 | $49.89 | $49.69 | 46,700 |
2022-11-02 | $50.96 | $51.28 | $50.02 | $50.02 | $49.82 | 55,574 |
2022-11-01 | $51.29 | $51.29 | $50.60 | $50.84 | $50.64 | 152,731 |
2022-10-31 | $50.82 | $51.00 | $50.68 | $50.75 | $50.55 | 58,272 |
2022-10-28 | $50.23 | $50.94 | $50.06 | $50.90 | $50.70 | 120,805 |
2022-10-27 | $50.26 | $50.45 | $49.90 | $49.90 | $49.71 | 37,401 |
2022-10-26 | $50.05 | $50.41 | $49.88 | $49.98 | $49.79 | 65,047 |
2022-10-25 | $49.12 | $49.78 | $49.12 | $49.71 | $49.51 | 350,764 |
2022-10-24 | $49.04 | $49.23 | $48.76 | $49.07 | $48.88 | 34,850 |
2022-10-21 | $47.71 | $48.61 | $47.44 | $48.54 | $48.35 | 453,116 |
2022-10-20 | $47.90 | $48.27 | $47.41 | $47.50 | $47.31 | 530,979 |
2022-10-19 | $48.20 | $48.33 | $47.75 | $47.88 | $47.69 | 31,136 |
2022-10-18 | $48.26 | $48.36 | $48.01 | $48.12 | $47.93 | 12,360 |
2022-10-17 | $47.71 | $47.77 | $47.66 | $47.66 | $47.47 | 8,779 |
2022-10-14 | $47.14 | $47.33 | $46.83 | $46.83 | $46.65 | 10,617 |
2022-10-13 | $45.89 | $47.69 | $45.89 | $47.69 | $47.50 | 13,804 |
2022-10-12 | $46.64 | $46.74 | $46.42 | $46.42 | $46.24 | 125,273 |
2022-10-11 | $46.57 | $47.14 | $46.40 | $46.59 | $46.41 | 28,791 |
2022-10-10 | $47.15 | $47.17 | $46.59 | $46.73 | $46.55 | 13,004 |
2022-10-07 | $47.46 | $47.46 | $46.79 | $46.94 | $46.76 | 351,749 |
2022-10-06 | $48.02 | $48.31 | $47.80 | $47.87 | $47.68 | 9,779 |
2022-10-05 | $48.03 | $48.37 | $47.77 | $48.31 | $48.12 | 4,160 |
2022-10-04 | $47.84 | $48.38 | $47.84 | $48.36 | $48.17 | 23,544 |
2022-10-03 | $46.99 | $47.21 | $46.85 | $47.07 | $46.88 | 51,720 |
2022-09-30 | $46.01 | $46.59 | $45.77 | $45.77 | $45.77 | 13,218 |
2022-09-29 | $46.10 | $46.37 | $46.08 | $46.37 | $46.37 | 5,277 |
2022-09-28 | $46.44 | $47.14 | $46.17 | $46.96 | $46.96 | 31,769 |
2022-09-27 | $46.66 | $46.66 | $45.73 | $45.93 | $45.93 | 30,250 |
2022-09-26 | $46.60 | $46.60 | $45.97 | $46.14 | $46.14 | 6,035 |
2022-09-23 | $46.71 | $46.71 | $46.22 | $46.64 | $46.64 | 12,051 |
2022-09-22 | $47.68 | $48.01 | $47.64 | $47.64 | $47.64 | 14,195 |
2022-09-21 | $49.16 | $49.29 | $48.03 | $48.03 | $48.03 | 2,237 |
2022-09-20 | $48.78 | $48.98 | $48.59 | $48.83 | $48.83 | 3,401 |
2022-09-19 | $49.24 | $49.50 | $49.18 | $49.50 | $49.36 | 7,663 |
2022-09-16 | $49.04 | $49.31 | $49.02 | $49.31 | $49.17 | 2,987 |
2022-09-15 | $49.82 | $50.04 | $49.55 | $49.63 | $49.50 | 6,951 |
2022-09-14 | $50.02 | $50.02 | $49.48 | $49.75 | $49.61 | 5,209 |
2022-09-13 | $50.49 | $50.67 | $49.61 | $49.69 | $49.55 | 45,258 |
2022-09-12 | $51.51 | $51.53 | $51.41 | $51.41 | $51.27 | 3,334 |
2022-09-09 | $50.68 | $51.06 | $50.68 | $51.00 | $50.86 | 3,006 |
2022-09-08 | $50.29 | $50.36 | $49.83 | $50.36 | $50.36 | 11,834 |
2022-09-07 | $49.15 | $49.84 | $49.02 | $49.84 | $49.84 | 5,664 |
2022-09-06 | $49.23 | $49.44 | $49.03 | $49.04 | $49.04 | 3,364 |
2022-09-02 | $50.26 | $50.34 | $49.26 | $49.26 | $49.26 | 8,203 |
2022-09-01 | $49.43 | $49.59 | $49.04 | $49.59 | $49.59 | 11,955 |
2022-08-31 | $49.93 | $49.93 | $49.56 | $49.57 | $49.57 | 8,223 |
2022-08-30 | $50.62 | $50.62 | $49.74 | $49.77 | $49.77 | 23,906 |
2022-08-29 | $50.22 | $50.57 | $50.18 | $50.42 | $50.42 | 13,965 |
2022-08-26 | $51.78 | $51.78 | $50.50 | $50.54 | $50.54 | 9,550 |
2022-08-25 | $51.39 | $51.80 | $51.39 | $51.80 | $51.80 | 973 |
2022-08-24 | $51.22 | $51.26 | $51.10 | $51.26 | $51.26 | 4,281 |
2022-08-23 | $51.38 | $51.38 | $51.03 | $51.07 | $51.07 | 64,980 |
2022-08-22 | $51.25 | $51.33 | $51.07 | $51.10 | $51.10 | 7,394 |
2022-08-19 | $52.02 | $52.07 | $51.87 | $51.96 | $51.96 | 4,924 |
2022-08-18 | $52.27 | $52.41 | $52.27 | $52.36 | $52.36 | 3,522 |
2022-08-17 | $52.17 | $52.21 | $52.11 | $52.21 | $52.21 | 3,551 |
2022-08-16 | $52.47 | $52.68 | $52.47 | $52.52 | $52.52 | 1,617 |
2022-08-15 | $52.05 | $52.36 | $52.02 | $52.33 | $52.33 | 10,127 |
2022-08-12 | $51.90 | $52.25 | $51.69 | $52.25 | $52.25 | 1,098,845 |
2022-08-11 | $51.61 | $51.81 | $51.49 | $51.53 | $51.53 | 18,512 |
2022-08-10 | $51.14 | $51.20 | $51.10 | $51.20 | $51.20 | 6,560 |
2022-08-09 | $50.55 | $50.55 | $50.24 | $50.39 | $50.39 | 5,973 |
2022-08-08 | $50.60 | $50.63 | $50.27 | $50.33 | $50.33 | 9,944 |
2022-08-05 | $50.11 | $50.15 | $49.92 | $50.15 | $50.15 | 5,435 |
2022-08-04 | $50.41 | $50.41 | $49.93 | $49.93 | $49.93 | 6,524 |
2022-08-03 | $50.22 | $50.36 | $50.08 | $50.27 | $50.27 | 3,998 |
2022-08-02 | $49.97 | $50.36 | $49.87 | $49.87 | $49.87 | 7,707 |
2022-08-01 | $50.18 | $50.25 | $49.97 | $50.20 | $50.20 | 14,238 |
2022-07-29 | $50.20 | $50.42 | $50.08 | $50.42 | $50.42 | 19,752 |
2022-07-28 | $49.85 | $50.00 | $49.67 | $49.98 | $49.98 | 39,227 |
2022-07-27 | $49.13 | $49.78 | $49.05 | $49.68 | $49.68 | 30,834 |
2022-07-26 | $48.99 | $49.00 | $48.96 | $48.96 | $48.96 | 908 |
2022-07-25 | $49.39 | $49.41 | $49.12 | $49.31 | $49.31 | 6,341 |
2022-07-22 | $49.21 | $49.21 | $48.77 | $48.97 | $48.97 | 6,057 |
2022-07-21 | $48.76 | $49.13 | $48.57 | $49.13 | $49.13 | 42,512 |
2022-07-20 | $48.68 | $49.06 | $48.67 | $48.95 | $48.95 | 12,509 |
2022-07-19 | $48.31 | $48.93 | $48.31 | $48.93 | $48.93 | 22,243 |
2022-07-18 | $48.35 | $48.35 | $47.63 | $47.72 | $47.72 | 8,314 |
2022-07-15 | $47.42 | $47.96 | $47.42 | $47.94 | $47.94 | 67,444 |
2022-07-14 | $46.81 | $46.97 | $46.42 | $46.97 | $46.97 | 4,513 |
2022-07-13 | $47.38 | $47.67 | $47.04 | $47.42 | $47.42 | 5,536 |
2022-07-12 | $47.94 | $48.08 | $47.69 | $47.72 | $47.72 | 6,091 |
2022-07-11 | $47.97 | $48.17 | $47.94 | $47.95 | $47.95 | 6,558 |
2022-07-08 | $48.18 | $48.40 | $48.14 | $48.31 | $48.31 | 1,185 |
2022-07-07 | $48.20 | $48.31 | $48.20 | $48.28 | $48.28 | 3,949 |
2022-07-06 | $47.66 | $47.98 | $47.43 | $47.75 | $47.75 | 7,244 |
2022-07-05 | $47.23 | $47.77 | $46.96 | $47.77 | $47.77 | 5,241 |
2022-07-01 | $48.09 | $48.31 | $47.77 | $48.31 | $48.31 | 890 |
2022-06-30 | $47.74 | $48.12 | $47.61 | $47.71 | $47.71 | 9,630 |
2022-06-29 | $48.37 | $48.37 | $48.08 | $48.12 | $48.12 | 2,931 |
2022-06-28 | $49.46 | $49.46 | $48.38 | $48.41 | $48.41 | 3,663 |
2022-06-27 | $48.71 | $48.97 | $48.71 | $48.72 | $48.72 | 2,445 |
2022-06-24 | $47.86 | $48.67 | $47.86 | $48.60 | $48.60 | 6,005 |
2022-06-23 | $47.56 | $47.56 | $46.88 | $47.26 | $47.26 | 2,880 |
2022-06-22 | $47.58 | $47.58 | $47.37 | $47.40 | $47.40 | 2,002 |
2022-06-21 | $47.40 | $47.64 | $47.40 | $47.52 | $47.52 | 3,241 |
2022-06-17 | $47.08 | $47.08 | $46.46 | $46.66 | $46.49 | 5,276 |
2022-06-16 | $46.90 | $46.98 | $46.52 | $46.78 | $46.60 | 18,098 |
2022-06-15 | $48.32 | $48.54 | $48.15 | $48.19 | $48.01 | 5,999 |
2022-06-14 | $48.40 | $48.49 | $47.52 | $47.87 | $47.69 | 40,495 |
2022-06-13 | $48.40 | $48.78 | $48.08 | $48.20 | $48.02 | 19,059 |
2022-06-10 | $50.00 | $50.26 | $49.90 | $50.01 | $49.82 | 10,130 |
2022-06-09 | $52.07 | $52.07 | $51.09 | $51.09 | $50.90 | 7,267 |
2022-06-08 | $52.50 | $52.64 | $52.11 | $52.21 | $52.02 | 12,765 |
2022-06-07 | $52.09 | $52.79 | $51.94 | $52.77 | $52.57 | 6,248 |
2022-06-06 | $52.51 | $52.51 | $52.10 | $52.14 | $51.94 | 6,128 |
2022-06-03 | $52.25 | $52.26 | $51.98 | $52.04 | $51.84 | 6,947 |
2022-06-02 | $52.23 | $52.44 | $51.69 | $52.44 | $52.24 | 6,897 |
2022-06-01 | $51.73 | $52.19 | $51.55 | $51.98 | $51.79 | 3,194 |
2022-05-31 | $52.18 | $52.52 | $52.18 | $52.26 | $52.07 | 2,489 |
2022-05-27 | $52.21 | $52.70 | $52.11 | $52.70 | $52.51 | 4,374 |
2022-05-26 | $51.91 | $52.19 | $51.91 | $51.99 | $51.79 | 15,364 |
2022-05-25 | $51.00 | $51.18 | $50.97 | $51.18 | $50.99 | 4,602 |
2022-05-24 | $50.15 | $50.62 | $50.08 | $50.62 | $50.43 | 6,779 |
2022-05-23 | $50.37 | $50.75 | $50.37 | $50.64 | $50.45 | 3,973 |
2022-05-20 | $49.07 | $49.63 | $48.76 | $49.63 | $49.44 | 6,166 |
2022-05-19 | $49.75 | $50.19 | $49.47 | $49.76 | $49.57 | 3,177 |
2022-05-18 | $50.79 | $50.79 | $49.79 | $49.89 | $49.70 | 12,489 |
2022-05-17 | $51.29 | $51.52 | $51.04 | $51.52 | $51.32 | 33,403 |
2022-05-16 | $50.57 | $50.64 | $50.38 | $50.62 | $50.43 | 3,628 |
2022-05-13 | $50.11 | $50.56 | $50.09 | $50.36 | $50.17 | 20,234 |
2022-05-12 | $49.24 | $49.70 | $48.85 | $49.43 | $49.25 | 12,325 |
2022-05-11 | $50.74 | $50.84 | $49.58 | $49.58 | $49.39 | 6,203 |
2022-05-10 | $50.42 | $50.42 | $49.54 | $49.84 | $49.66 | 5,405 |
2022-05-09 | $50.91 | $50.91 | $49.96 | $49.96 | $49.78 | 9,553 |
2022-05-06 | $51.06 | $51.71 | $50.85 | $51.52 | $51.33 | 13,070 |
2022-05-05 | $52.41 | $52.41 | $51.19 | $51.55 | $51.35 | 8,552 |
2022-05-04 | $51.64 | $52.81 | $51.47 | $52.81 | $52.61 | 4,677 |
2022-05-03 | $51.15 | $51.62 | $51.15 | $51.44 | $51.25 | 6,788 |
2022-05-02 | $50.77 | $50.93 | $50.22 | $50.93 | $50.74 | 8,589 |
2022-04-29 | $52.31 | $52.34 | $50.85 | $50.85 | $50.66 | 6,351 |
2022-04-28 | $51.80 | $52.31 | $51.77 | $52.31 | $52.12 | 870 |
2022-04-27 | $51.63 | $52.04 | $51.61 | $51.71 | $51.52 | 2,481 |
2022-04-26 | $52.17 | $52.17 | $51.63 | $51.63 | $51.44 | 3,892 |
2022-04-25 | $51.67 | $52.38 | $51.38 | $52.38 | $52.18 | 2,893 |
2022-04-22 | $54.07 | $54.07 | $52.56 | $52.56 | $52.36 | 11,244 |
2022-04-21 | $54.58 | $54.58 | $54.00 | $54.00 | $53.80 | 1,636 |
2022-04-20 | $54.79 | $54.99 | $54.62 | $54.81 | $54.60 | 4,594 |
2022-04-19 | $54.03 | $54.45 | $54.03 | $54.32 | $54.12 | 1,501 |
2022-04-18 | $53.88 | $53.88 | $53.60 | $53.69 | $53.49 | 4,133 |
2022-04-14 | $53.97 | $54.23 | $53.80 | $53.80 | $53.60 | 2,432 |
2022-04-13 | $53.99 | $54.06 | $53.99 | $54.06 | $53.85 | 688 |
2022-04-12 | $54.11 | $54.21 | $53.45 | $53.59 | $53.39 | 16,267 |
2022-04-11 | $54.29 | $54.32 | $53.63 | $53.63 | $53.43 | 13,717 |
2022-04-08 | $53.99 | $54.31 | $53.98 | $54.13 | $53.93 | 1,877 |
2022-04-07 | $53.59 | $54.05 | $53.23 | $53.86 | $53.66 | 11,027 |
2022-04-06 | $53.51 | $53.72 | $53.38 | $53.55 | $53.35 | 13,239 |
2022-04-05 | $54.23 | $54.23 | $53.57 | $53.57 | $53.37 | 6,508 |
2022-04-04 | $53.96 | $54.02 | $53.87 | $53.98 | $53.78 | 3,555 |
2022-04-01 | $53.92 | $54.09 | $53.80 | $54.09 | $53.89 | 5,309 |
2022-03-31 | $54.65 | $54.65 | $53.98 | $53.98 | $53.77 | 3,685 |
2022-03-30 | $54.87 | $54.87 | $54.62 | $54.66 | $54.46 | 574 |
2022-03-29 | $54.98 | $54.98 | $54.59 | $54.88 | $54.68 | 8,190 |
2022-03-28 | $54.34 | $54.43 | $54.12 | $54.43 | $54.23 | 2,861 |
2022-03-25 | $54.39 | $54.65 | $54.26 | $54.65 | $54.45 | 2,633 |
2022-03-24 | $53.99 | $54.06 | $53.98 | $54.06 | $53.86 | 679 |
2022-03-23 | $53.92 | $53.92 | $53.58 | $53.58 | $53.38 | 636 |
2022-03-22 | $54.32 | $54.32 | $54.05 | $54.12 | $53.91 | 12,318 |
2022-03-21 | $53.87 | $53.87 | $53.75 | $53.84 | $53.52 | 1,004 |
2022-03-18 | $53.29 | $53.69 | $53.17 | $53.66 | $53.34 | 22,313 |
2022-03-17 | $52.95 | $53.53 | $52.83 | $53.53 | $53.22 | 33,015 |
2022-03-16 | $52.70 | $52.86 | $52.07 | $52.82 | $52.51 | 20,921 |
2022-03-15 | $51.81 | $52.07 | $51.76 | $52.02 | $51.71 | 2,242 |
2022-03-14 | $51.55 | $51.55 | $51.24 | $51.44 | $51.14 | 2,586 |
2022-03-11 | $51.96 | $51.98 | $51.39 | $51.39 | $51.09 | 11,059 |
2022-03-10 | $51.68 | $51.85 | $51.28 | $51.85 | $51.55 | 12,460 |
2022-03-09 | $51.72 | $51.82 | $51.72 | $51.72 | $51.42 | 721 |
2022-03-08 | $50.95 | $51.73 | $50.80 | $50.80 | $50.50 | 8,315 |
2022-03-07 | $51.70 | $51.70 | $51.13 | $51.18 | $50.88 | 1,211 |
2022-03-04 | $52.36 | $52.58 | $52.36 | $52.57 | $52.27 | 2,534 |
2022-03-03 | $52.77 | $53.12 | $52.77 | $52.81 | $52.51 | 1,375 |
2022-03-02 | $52.61 | $53.09 | $52.61 | $53.09 | $52.78 | 330 |
2022-03-01 | $52.38 | $52.38 | $52.02 | $52.02 | $51.72 | 1,466 |
2022-02-28 | $52.94 | $53.01 | $52.59 | $53.01 | $52.70 | 6,888 |
2022-02-25 | $52.21 | $53.22 | $52.21 | $53.18 | $52.87 | 2,654 |
2022-02-24 | $50.69 | $51.72 | $50.68 | $51.72 | $51.42 | 1,127 |
2022-02-23 | $52.66 | $52.66 | $51.86 | $51.86 | $51.56 | 1,330 |
2022-02-22 | $53.10 | $53.10 | $52.47 | $52.47 | $52.16 | 2,270 |
2022-02-18 | $53.12 | $53.21 | $52.95 | $52.99 | $52.68 | 1,640 |
2022-02-17 | $53.55 | $53.55 | $53.21 | $53.21 | $52.90 | 1,728 |
2022-02-16 | $53.93 | $54.05 | $53.85 | $54.05 | $53.73 | 3,348 |
2022-02-15 | $53.78 | $53.83 | $53.73 | $53.79 | $53.47 | 2,559 |
2022-02-14 | $53.28 | $53.28 | $53.13 | $53.13 | $52.82 | 1,058 |
2022-02-11 | $54.15 | $54.15 | $53.59 | $53.59 | $53.27 | 1,310 |
2022-02-10 | $54.72 | $54.77 | $54.03 | $54.03 | $53.72 | 1,676 |
2022-02-09 | $54.57 | $54.57 | $54.50 | $54.56 | $54.24 | 1,236 |
2022-02-08 | $53.61 | $53.99 | $53.61 | $53.99 | $53.67 | 1,338 |
2022-02-07 | $53.36 | $53.61 | $53.24 | $53.24 | $52.93 | 2,240 |
2022-02-04 | $52.72 | $53.17 | $52.71 | $53.17 | $52.86 | 1,979 |
2022-02-03 | $53.45 | $53.48 | $53.05 | $53.05 | $52.74 | 12,453 |
2022-02-02 | $53.20 | $53.61 | $53.20 | $53.61 | $53.30 | 4,840 |
2022-02-01 | $52.75 | $53.26 | $52.63 | $53.26 | $52.94 | 5,461 |
2022-01-31 | $52.02 | $52.61 | $52.02 | $52.61 | $52.30 | 620 |
2022-01-28 | $51.27 | $52.10 | $51.19 | $52.10 | $51.80 | 6,367 |
2022-01-27 | $52.71 | $52.72 | $51.46 | $51.67 | $51.37 | 6,228 |
2022-01-26 | $52.21 | $52.52 | $51.65 | $51.81 | $51.51 | 3,709 |
2022-01-25 | $51.62 | $52.04 | $51.62 | $51.91 | $51.60 | 481 |
2022-01-24 | $50.46 | $51.83 | $50.14 | $51.83 | $51.53 | 14,825 |
2022-01-21 | $52.61 | $52.61 | $51.56 | $51.71 | $51.41 | 4,342 |
2022-01-20 | $53.36 | $53.76 | $52.47 | $52.47 | $52.17 | 34,664 |
2022-01-19 | $53.30 | $53.31 | $53.01 | $53.01 | $52.70 | 4,998 |
2022-01-18 | $54.29 | $54.29 | $53.53 | $53.53 | $53.21 | 5,144 |
2022-01-14 | $54.04 | $54.26 | $53.89 | $54.26 | $53.94 | 4,406 |
2022-01-13 | $54.42 | $54.64 | $54.13 | $54.13 | $53.81 | 9,037 |
2022-01-12 | $54.35 | $54.35 | $53.97 | $54.21 | $53.89 | 2,656 |
2022-01-11 | $54.08 | $54.08 | $54.08 | $54.08 | $53.77 | 47 |
2022-01-10 | $53.35 | $53.51 | $53.12 | $53.51 | $53.19 | 750 |
2022-01-07 | $53.80 | $53.80 | $53.72 | $53.72 | $53.40 | 305 |
2022-01-06 | $53.46 | $53.46 | $53.13 | $53.29 | $52.98 | 671 |
2022-01-05 | $53.39 | $53.39 | $53.12 | $53.12 | $52.81 | 225 |
2022-01-04 | $53.62 | $53.65 | $53.61 | $53.62 | $53.31 | 4,884 |
2022-01-03 | $52.81 | $52.81 | $52.81 | $52.81 | $52.51 | 149 |
2021-12-31 | $52.38 | $52.38 | $52.35 | $52.35 | $52.05 | 223 |
2021-12-30 | $52.34 | $52.34 | $52.34 | $52.34 | $52.04 | 92 |
2021-12-29 | $52.45 | $52.50 | $52.45 | $52.50 | $52.19 | 652 |
2021-12-28 | $52.49 | $52.49 | $52.35 | $52.35 | $52.04 | 507 |
2021-12-27 | $52.29 | $52.29 | $52.29 | $52.29 | $51.98 | 14 |
2021-12-23 | $51.83 | $51.91 | $51.76 | $51.88 | $51.58 | 427 |
2021-12-22 | $51.29 | $51.38 | $51.29 | $51.38 | $51.08 | 250 |
2021-12-21 | $50.94 | $51.05 | $50.93 | $51.00 | $50.70 | 3,605 |
2021-12-20 | $49.83 | $50.10 | $49.83 | $50.10 | $49.64 | 458 |
2021-12-17 | $50.85 | $50.85 | $50.74 | $50.74 | $50.27 | 1,105 |
2021-12-16 | $51.80 | $51.80 | $51.43 | $51.43 | $50.95 | 722 |
2021-12-15 | $51.00 | $51.21 | $51.00 | $51.21 | $50.74 | 286 |
2021-12-14 | $50.96 | $50.96 | $50.96 | $50.96 | $50.42 | 27 |
2021-12-13 | $50.99 | $50.99 | $50.99 | $50.99 | $50.44 | 27 |
2021-12-10 | $51.56 | $51.56 | $51.56 | $51.56 | $51.00 | 50 |
2021-12-09 | $51.36 | $51.36 | $51.36 | $51.36 | $50.81 | 53 |
2021-12-08 | $51.53 | $51.53 | $51.53 | $51.53 | $50.98 | 35 |
2021-12-07 | $51.63 | $51.63 | $51.46 | $51.46 | $50.91 | 402 |
2021-12-06 | $50.76 | $50.76 | $50.76 | $50.76 | $50.21 | 10 |
2021-12-03 | $49.90 | $49.90 | $49.72 | $49.82 | $49.28 | 461 |
2021-12-02 | $50.06 | $50.06 | $50.00 | $50.00 | $49.46 | 291 |
2021-12-01 | $48.93 | $48.93 | $48.93 | $48.93 | $48.40 | 63 |
2021-11-30 | $49.63 | $49.63 | $49.33 | $49.33 | $48.80 | 238 |
2021-11-29 | $50.63 | $50.63 | $50.63 | $50.63 | $50.09 | 121 |
2021-11-26 | $50.26 | $50.33 | $50.04 | $50.33 | $49.79 | 470 |
2021-11-24 | $52.02 | $52.02 | $51.99 | $51.99 | $51.44 | 261 |
2021-11-23 | $52.12 | $52.12 | $52.12 | $52.12 | $51.56 | 6 |
2021-11-22 | $51.67 | $51.67 | $51.67 | $51.67 | $51.11 | 7 |
2021-11-19 | $51.50 | $51.50 | $51.28 | $51.28 | $50.73 | 689 |
2021-11-18 | $51.96 | $51.96 | $51.92 | $51.92 | $51.36 | 1,704 |
2021-11-17 | $52.06 | $52.06 | $52.06 | $52.06 | $51.50 | 26 |
2021-11-16 | $52.47 | $52.56 | $52.30 | $52.30 | $51.74 | 761 |
2021-11-15 | $52.42 | $52.42 | $52.42 | $52.42 | $51.86 | 4 |
2021-11-12 | $52.45 | $52.45 | $52.45 | $52.45 | $51.88 | 101 |
2021-11-11 | $52.35 | $52.35 | $52.35 | $52.35 | $51.79 | 9 |
2021-11-10 | $52.29 | $52.29 | $52.29 | $52.29 | $51.72 | 185 |
2021-11-09 | $52.41 | $52.54 | $52.39 | $52.54 | $51.98 | 688 |
2021-11-08 | $52.88 | $52.88 | $52.66 | $52.66 | $52.09 | 237 |
2021-11-05 | $52.55 | $52.55 | $52.55 | $52.55 | $51.99 | 14 |
2021-11-04 | $52.37 | $52.37 | $52.01 | $52.05 | $51.49 | 830 |
2021-11-03 | $52.09 | $52.31 | $51.97 | $52.31 | $51.75 | 517 |
2021-11-02 | $51.75 | $51.75 | $51.75 | $51.75 | $51.19 | 115 |
2021-11-01 | $51.76 | $51.76 | $51.75 | $51.75 | $51.19 | 198 |
2021-10-29 | $51.49 | $51.49 | $51.30 | $51.39 | $50.84 | 20,365 |
2021-10-28 | $51.50 | $51.50 | $51.50 | $51.50 | $50.95 | 3 |
2021-10-27 | $51.12 | $51.12 | $51.12 | $51.12 | $50.57 | 103 |
2021-10-26 | $51.93 | $51.93 | $51.93 | $51.93 | $51.37 | 7 |
2021-10-25 | $51.91 | $51.91 | $51.91 | $51.91 | $51.36 | 28 |
2021-10-22 | $51.89 | $51.89 | $51.86 | $51.86 | $51.30 | 205 |
2021-10-21 | $51.61 | $51.61 | $51.61 | $51.61 | $51.06 | 35 |
2021-10-20 | $51.21 | $51.65 | $51.21 | $51.65 | $51.09 | 104 |
2021-10-19 | $51.04 | $51.22 | $51.04 | $51.22 | $50.67 | 101 |
2021-10-18 | $50.95 | $50.95 | $50.93 | $50.93 | $50.38 | 223 |
2021-10-15 | $51.06 | $51.06 | $51.06 | $51.06 | $50.51 | 313 |
2021-10-14 | $50.38 | $50.51 | $50.38 | $50.51 | $49.97 | 101 |
2021-10-13 | $49.79 | $49.79 | $49.79 | $49.79 | $49.26 | 47 |
2021-10-12 | $49.95 | $49.95 | $49.80 | $49.80 | $49.26 | 148 |
2021-10-11 | $50.65 | $50.65 | $50.00 | $50.00 | $49.46 | 852 |
2021-10-08 | $50.34 | $50.34 | $50.34 | $50.34 | $49.80 | 143 |
2021-10-07 | $50.22 | $50.22 | $50.22 | $50.22 | $49.69 | 21 |
2021-10-06 | $49.43 | $49.93 | $49.43 | $49.93 | $49.40 | 218 |
2021-10-05 | $50.10 | $50.16 | $50.00 | $50.00 | $49.46 | 739 |
JPMorgan Active Value ETF (JAVA) News Headlines
Recent JPMorgan Active Value ETF (JAVA) News
Similar Companies to JPMorgan Active Value ETF (JAVA) 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 | -- | -- | -- |