JPMorgan Core Plus Bond ETF (JCPB) Exchange: BATS

Data as of Aug. 21, 2025

$46.97 ($0.08) 0.17%

JPMorgan Core Plus Bond ETF - Daily Information
Click for more stock information on JPMorgan Core Plus Bond ETF.
Daily Information Data
Date Aug. 21, 2025
Open $46.94
Previous Close $46.97
High $46.99
Low $46.93
Adjusted Open $46.94
Previous Adjusted Close $46.97
Adjusted High $46.99
Adjusted Low $46.93

About JPMorgan Core Plus Bond ETF (JCPB)

As part of its main investment strategy, the Fund may principally invest in corporate bonds, U.S. treasury obligations and other U.S. government and agency securities and asset-backed, mortgage-related and mortgage-backed securities. The Fund also may invest in debt securities rated below investment grade (i.e., high yield or junk bonds) or the unrated equivalent, including from foreign and emerging markets.As a matter of non-fundamental policy, the Fund will ordinarily invest at least 80% of its Assets in bonds. For purposes of this policy, “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders at least 60 days prior notice of any change of this policy. The Fund’s average weighted maturity will ordinarily range between five and twenty years. The Fund may have a longer or shorter average weighted maturity under certain market conditions and the Fund may shorten or lengthen its average weighted maturity if deemed appropriate for temporary defensive purposes. Because of the Fund’s holdings in asset-backed, mortgage-backed and similar securities, the Fund’s average weighted maturity is equivalent to the average weighted maturity of the cash flows in the securities held by the Fund given certain prepayment assumptions (also known as weighted average life).The adviser will invest across the credit spectrum to provide the Fund exposure to various credit rating categories. Under normal conditions, at least 65% of the Fund’s Assets will be invested in securities that, at the time of purchase, are rated investment grade by a nationally recognized statistical rating organization or in securities that are unrated but are deemed by the adviser to be of comparable quality. The balance of the Fund’s Assets are not required to meet any minimum quality rating although the Fund will not, under normal circumstances, invest more than 35% of its Assets in below investment grade securities (or the unrated equivalent). Such securities may include so called “distressed debt.” Distressed debt includes securities of issuers experiencing financial or operating difficulties, securities where the issuer has defaulted in the payment of interest or principal or in the performance of its covenants or agreements, securities of issuers that may be involved in bankruptcy proceedings, reorganizations or financial restructurings or securities of issuers operating in troubled industries. As part of its principal investment strategy, the Fund may invest in debt securities structured as private placements, restricted securities and other unregistered securities.The Fund may invest a significant portion of its Assets in mortgage-related and mortgage-backed securities at the adviser’s discretion. Mortgage-related and mortgage-backed securities may be structured as collateralized mortgage obligations (agency and non-agency), stripped mortgage-backed securities (interest-only or principal-only), commercial mortgage-backed securities, mortgage pass-through securities and cash and cash equivalents. The Fund expects to invest no more than 10% of its assets in “sub-prime” mortgage-related securities at the time of purchase. The Fund may also enter into “dollar rolls” in which the Fund sells mortgage-backed securities and at the same time contracts to buy back very similar securities on a future date.Up to 35% of the Fund’s Assets may be invested in foreign securities, including securities denominated in foreign currencies (some of which may be below investment grade securities). Foreign securities include securities issued by foreign governments or their agencies and instrumentalities and companies that are incorporated outside the United States, including securities from issuers in countries whose economies are less developed (emerging markets). The Fund’s investments in below investment grade securities or the unrated equivalent including below investment grade foreign securities will not, under normal circumstances, exceed more than 35% of the Fund’s Assets.In addition to direct investments in securities, 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. The Fund may use futures contracts, options, swaps and forward contracts as tools in the management of portfolio assets.The Fund may use derivatives to hedge various investments, for risk management, for efficient portfolio management and/ or to increase income or gain to the Fund. In addition to the mortgage dollar rolls as described above, the Fund may utilize other relative value strategies involving credit-oriented trades, combinations of derivatives, and combinations of derivatives and fixed income securities. The Fund may also utilize foreign currency derivatives such as currency forwards to hedge its non-dollar investments back to the U.S. dollar or use such derivatives to gain or adjust exposure to particular foreign securities, markets or currencies.The Fund may use CPI-U swaps to hedge inflation risk associated with certain debt securities held by the Fund. The Fund may invest in other ETFs in order to gain exposure to particular markets, including foreign and emerging markets, or asset classes.The adviser allocates the Fund’s assets among a range of sectors based on strategic positioning and other tactical considerations. In buying and selling investments for the Fund, the adviser looks for market sectors and securities that it believes will perform well over time. The adviser selects individual securities after performing a risk/reward analysis that includes an evaluation of interest rate risk, credit risk, currency risk, legal provisions and the structure of the transactions. As part of its investment process, the adviser considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities or countries in which the Fund may invest. These determinations may not be conclusive and securities or countries that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities that may be positively impacted by such factors.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash and cash equivalents, including affiliated money market funds.

Historical Stock Data for JPMorgan Core Plus Bond ETF (JCPB)

Date Open High Low Close Adj.Close Volume
2025-08-19 $46.94 $46.99 $46.93 $46.97 $46.97 904,598
2025-08-18 $46.95 $46.95 $46.85 $46.89 $46.89 674,565
2025-08-15 $46.98 $46.99 $46.89 $46.93 $46.93 792,472
2025-08-14 $47.07 $47.07 $46.97 $46.99 $46.99 668,584
2025-08-13 $47.10 $47.14 $47.07 $47.12 $47.12 746,437
2025-08-12 $46.92 $46.95 $46.86 $46.95 $46.95 712,620
2025-08-11 $46.98 $47.00 $46.93 $46.95 $46.95 580,363
2025-08-08 $46.96 $46.96 $46.90 $46.93 $46.93 647,825
2025-08-07 $47.05 $47.08 $46.98 $47.00 $47.00 722,103
2025-08-06 $47.01 $47.05 $46.86 $47.02 $47.02 1,924,813
2025-08-05 $47.01 $47.09 $47.00 $47.07 $47.07 1,241,639
2025-08-04 $47.02 $47.06 $46.95 $47.05 $47.05 646,610
2025-08-01 $46.88 $47.00 $46.86 $46.99 $46.99 661,790
2025-07-31 $46.85 $46.91 $46.78 $46.79 $46.60 733,621
2025-07-30 $46.81 $46.89 $46.76 $46.78 $46.59 653,773
2025-07-29 $46.74 $46.91 $46.72 $46.90 $46.90 688,187
2025-07-28 $46.71 $46.71 $46.64 $46.68 $46.68 746,542
2025-07-25 $46.66 $46.74 $46.62 $46.74 $46.74 603,705
2025-07-24 $46.59 $46.70 $46.58 $46.65 $46.65 672,955
2025-07-23 $46.74 $46.75 $46.68 $46.69 $46.69 594,084
2025-07-22 $46.75 $46.83 $46.73 $46.79 $46.79 694,882
2025-07-21 $46.73 $46.78 $46.68 $46.68 $46.68 1,359,623
2025-07-18 $46.57 $46.59 $46.52 $46.55 $46.55 1,333,161
2025-07-17 $46.49 $46.53 $46.43 $46.46 $46.46 919,213
2025-07-16 $46.45 $46.50 $46.34 $46.46 $46.46 782,570
2025-07-15 $46.57 $46.57 $46.36 $46.37 $46.37 657,795
2025-07-14 $46.51 $46.54 $46.45 $46.50 $46.50 644,239
2025-07-11 $46.57 $46.57 $46.49 $46.51 $46.51 544,504
2025-07-10 $46.69 $46.72 $46.62 $46.70 $46.70 824,840
2025-07-09 $46.59 $46.71 $46.55 $46.70 $46.70 861,081
2025-07-08 $46.49 $46.52 $46.44 $46.51 $46.51 1,095,026
2025-07-07 $46.69 $46.69 $46.51 $46.56 $46.56 1,033,525
2025-07-03 $46.71 $46.73 $46.60 $46.67 $46.67 773,027
2025-07-02 $46.73 $46.80 $46.72 $46.80 $46.80 852,616
2025-07-01 $46.89 $46.91 $46.78 $46.85 $46.85 824,845
2025-06-30 $47.01 $47.09 $46.94 $47.06 $46.87 824,551
2025-06-27 $46.90 $47.01 $46.87 $46.91 $46.72 1,038,861
2025-06-26 $46.93 $47.01 $46.86 $47.00 $46.81 741,120
2025-06-25 $46.80 $46.87 $46.74 $46.87 $46.87 1,185,535
2025-06-24 $46.67 $46.86 $46.65 $46.84 $46.84 860,009
2025-06-23 $46.66 $46.78 $46.62 $46.69 $46.69 604,477
2025-06-20 $46.49 $46.61 $46.45 $46.56 $46.56 571,406
2025-06-18 $46.57 $46.66 $46.48 $46.54 $46.54 532,352
2025-06-17 $46.45 $46.53 $46.39 $46.51 $46.51 718,607
2025-06-16 $46.42 $46.50 $46.36 $46.37 $46.37 715,487
2025-06-13 $46.51 $46.51 $46.35 $46.44 $46.44 579,847
2025-06-12 $46.57 $46.61 $46.51 $46.61 $46.61 599,520
2025-06-11 $46.38 $46.45 $46.33 $46.44 $46.44 873,263
2025-06-10 $46.34 $46.34 $46.23 $46.28 $46.28 679,277
2025-06-09 $46.15 $46.25 $46.12 $46.21 $46.21 551,973
2025-06-06 $46.19 $46.22 $46.10 $46.13 $46.13 763,102
2025-06-05 $46.46 $46.50 $46.35 $46.37 $46.37 676,799
2025-06-04 $46.32 $46.48 $46.31 $46.47 $46.47 1,056,766
2025-06-03 $46.25 $46.29 $46.14 $46.19 $46.19 1,009,496
2025-06-02 $46.23 $46.25 $46.13 $46.20 $46.20 777,383
2025-05-30 $46.41 $46.52 $46.37 $46.52 $46.32 610,606
2025-05-29 $46.36 $46.45 $46.33 $46.42 $46.23 1,460,656
2025-05-28 $46.22 $46.29 $46.17 $46.25 $46.06 719,390
2025-05-27 $46.23 $46.35 $46.20 $46.31 $46.31 930,171
2025-05-23 $46.17 $46.17 $46.05 $46.10 $46.10 485,951
2025-05-22 $45.91 $46.05 $45.85 $46.04 $46.04 473,035
2025-05-21 $46.07 $46.13 $45.90 $45.93 $45.93 1,139,866
2025-05-20 $46.20 $46.26 $46.13 $46.22 $46.22 524,043
2025-05-19 $46.06 $46.31 $46.02 $46.30 $46.30 1,425,956
2025-05-16 $46.41 $46.41 $46.27 $46.30 $46.30 461,483
2025-05-15 $46.14 $46.27 $46.09 $46.25 $46.25 514,275
2025-05-14 $46.18 $46.18 $46.01 $46.03 $46.03 623,909
2025-05-13 $46.21 $46.24 $46.10 $46.15 $46.15 682,792
2025-05-12 $46.20 $46.26 $46.17 $46.17 $46.17 475,578
2025-05-09 $46.37 $46.41 $46.30 $46.32 $46.32 568,366
2025-05-08 $46.54 $46.55 $46.30 $46.30 $46.30 473,672
2025-05-07 $46.50 $46.58 $46.47 $46.53 $46.53 552,584
2025-05-06 $46.31 $46.43 $46.26 $46.42 $46.42 398,191
2025-05-05 $46.37 $46.37 $46.24 $46.32 $46.32 569,858
2025-05-02 $46.47 $46.49 $46.34 $46.41 $46.41 431,619
2025-05-01 $46.82 $46.84 $46.55 $46.62 $46.62 486,177
2025-04-30 $46.94 $47.04 $46.90 $46.97 $46.76 562,093
2025-04-29 $46.85 $47.02 $46.85 $47.01 $46.80 474,640
2025-04-28 $46.74 $46.95 $46.72 $46.89 $46.89 656,134
2025-04-25 $46.69 $46.77 $46.63 $46.76 $46.76 452,275
2025-04-24 $46.50 $46.60 $46.47 $46.60 $46.60 940,009
2025-04-23 $46.56 $46.62 $46.23 $46.23 $46.23 883,780
2025-04-22 $46.24 $46.27 $46.16 $46.18 $46.18 555,122
2025-04-21 $46.21 $46.30 $46.07 $46.07 $46.07 427,488
2025-04-17 $46.42 $46.46 $46.28 $46.33 $46.33 600,308
2025-04-16 $46.37 $46.45 $46.27 $46.43 $46.43 808,272
2025-04-15 $46.16 $46.35 $46.16 $46.26 $46.26 547,508
2025-04-14 $46.10 $46.24 $46.03 $46.18 $46.18 524,372
2025-04-11 $45.89 $46.00 $45.56 $45.90 $45.90 867,352
2025-04-10 $46.18 $46.29 $46.00 $46.02 $46.02 1,435,424
2025-04-09 $45.92 $46.37 $45.63 $46.37 $46.37 1,033,524
2025-04-08 $46.49 $46.65 $46.21 $46.25 $46.25 968,894
2025-04-07 $47.30 $47.30 $46.57 $46.66 $46.66 1,971,670
2025-04-04 $47.40 $47.49 $47.15 $47.20 $47.20 950,066
2025-04-03 $47.22 $47.31 $47.13 $47.16 $47.16 858,617
2025-04-02 $47.09 $47.10 $46.83 $46.94 $46.94 2,377,786
2025-04-01 $46.92 $47.05 $46.91 $46.98 $46.98 611,090
2025-03-31 $47.06 $47.08 $46.92 $47.04 $47.04 698,514
2025-03-28 $46.84 $46.96 $46.82 $46.94 $46.94 1,001,526
2025-03-27 $46.71 $46.72 $46.65 $46.69 $46.69 1,226,939
2025-03-26 $46.76 $46.78 $46.70 $46.73 $46.73 648,965
2025-03-25 $46.81 $46.88 $46.77 $46.83 $46.83 930,347
2025-03-24 $46.89 $46.90 $46.77 $46.78 $46.78 689,079
2025-03-21 $47.08 $47.08 $46.86 $46.87 $46.87 474,853
2025-03-20 $47.16 $47.16 $46.98 $47.02 $47.02 1,460,955
2025-03-19 $46.82 $46.99 $46.75 $46.98 $46.98 713,112
2025-03-18 $46.73 $46.87 $46.70 $46.83 $46.83 844,944
2025-03-17 $46.82 $46.84 $46.68 $46.76 $46.76 2,552,346
2025-03-14 $46.75 $46.78 $46.65 $46.68 $46.68 1,330,808
2025-03-13 $46.67 $46.94 $46.59 $46.81 $46.81 1,204,137
2025-03-12 $46.74 $46.86 $46.68 $46.73 $46.73 685,725
2025-03-11 $46.95 $47.01 $46.77 $46.80 $46.80 691,810
2025-03-10 $46.94 $47.01 $46.84 $46.92 $46.92 820,012
2025-03-07 $46.97 $46.99 $46.72 $46.77 $46.77 1,041,078
2025-03-06 $46.82 $46.88 $46.68 $46.79 $46.79 1,456,341
2025-03-05 $47.07 $47.08 $46.85 $46.86 $46.86 1,350,258
2025-03-04 $47.15 $47.22 $46.97 $47.01 $47.01 2,076,929
2025-03-03 $46.92 $47.14 $46.91 $47.13 $47.13 831,275
2025-02-28 $47.12 $47.23 $47.04 $47.23 $47.04 735,414
2025-02-27 $47.00 $47.05 $46.94 $47.03 $46.84 661,013
2025-02-26 $47.00 $47.11 $46.94 $47.09 $46.90 675,233
2025-02-25 $46.92 $46.99 $46.88 $46.99 $46.80 1,129,241
2025-02-24 $46.64 $46.73 $46.59 $46.71 $46.53 416,821
2025-02-21 $46.52 $46.70 $46.49 $46.65 $46.46 500,319
2025-02-20 $46.46 $46.48 $46.42 $46.46 $46.27 740,876
2025-02-19 $46.32 $46.39 $46.28 $46.38 $46.19 729,538
2025-02-18 $46.42 $46.44 $46.31 $46.32 $46.14 627,681
2025-02-14 $46.53 $46.57 $46.47 $46.50 $46.32 1,070,787
2025-02-13 $46.24 $46.38 $46.23 $46.35 $46.16 883,098
2025-02-12 $46.09 $46.13 $45.99 $46.07 $45.89 695,536
2025-02-11 $46.32 $46.32 $46.26 $46.29 $46.11 511,308
2025-02-10 $46.42 $46.48 $46.36 $46.38 $46.20 617,391
2025-02-07 $46.38 $46.44 $46.32 $46.39 $46.20 2,518,313
2025-02-06 $46.50 $46.55 $46.45 $46.51 $46.33 1,284,715
2025-02-05 $46.46 $46.60 $46.46 $46.55 $46.36 2,398,103
2025-02-04 $46.17 $46.33 $46.14 $46.33 $46.14 619,402
2025-02-03 $46.30 $46.38 $46.17 $46.23 $46.05 958,633
2025-01-31 $46.47 $46.52 $46.32 $46.41 $46.03 1,387,560
2025-01-30 $46.47 $46.51 $46.42 $46.48 $46.10 754,446
2025-01-29 $46.46 $46.48 $46.28 $46.39 $46.02 706,425
2025-01-28 $46.38 $46.44 $46.31 $46.43 $46.05 488,461
2025-01-27 $46.37 $46.43 $46.30 $46.40 $46.03 1,233,461
2025-01-24 $46.14 $46.22 $46.07 $46.20 $45.82 712,683
2025-01-23 $46.09 $46.14 $46.06 $46.13 $45.76 1,761,926
2025-01-22 $46.29 $46.30 $46.16 $46.20 $45.83 2,157,665
2025-01-21 $46.24 $46.29 $46.20 $46.27 $45.89 663,507
2025-01-17 $46.19 $46.19 $46.08 $46.12 $45.74 430,451
2025-01-16 $45.98 $46.17 $45.92 $46.11 $45.74 510,198
2025-01-15 $45.98 $46.03 $45.92 $46.00 $45.63 583,978
2025-01-14 $45.59 $45.61 $45.54 $45.60 $45.23 699,714
2025-01-13 $45.63 $45.63 $45.51 $45.56 $45.19 1,180,554
2025-01-10 $45.79 $45.79 $45.58 $45.64 $45.27 960,072
2025-01-08 $45.79 $45.89 $45.76 $45.87 $45.49 622,033
2025-01-07 $45.97 $45.97 $45.77 $45.83 $45.46 680,069
2025-01-06 $45.99 $46.02 $45.94 $45.97 $45.60 644,144
2025-01-03 $46.11 $46.13 $46.00 $46.02 $46.02 1,684,795
2025-01-02 $46.15 $46.20 $46.01 $46.08 $46.08 659,534
2024-12-31 $46.21 $46.32 $46.02 $46.07 $46.07 802,639
2024-12-30 $46.29 $46.33 $46.26 $46.30 $46.10 1,494,204
2024-12-27 $46.18 $46.23 $46.12 $46.15 $45.95 467,333
2024-12-26 $46.07 $46.22 $46.06 $46.21 $46.01 775,092
2024-12-24 $46.04 $46.17 $46.04 $46.16 $45.96 413,942
2024-12-23 $46.30 $46.30 $46.09 $46.12 $45.92 865,442
2024-12-20 $46.29 $46.37 $46.24 $46.28 $46.28 950,729
2024-12-19 $46.19 $46.24 $46.07 $46.14 $46.14 1,033,612
2024-12-18 $46.63 $46.68 $46.28 $46.30 $46.30 861,947
2024-12-17 $46.64 $46.69 $46.61 $46.63 $46.63 563,283
2024-12-16 $46.69 $46.69 $46.58 $46.64 $46.64 910,809
2024-12-13 $46.75 $46.78 $46.58 $46.62 $46.62 689,568
2024-12-12 $46.90 $46.93 $46.77 $46.79 $46.79 476,949
2024-12-11 $47.17 $47.19 $46.95 $46.97 $46.97 605,980
2024-12-10 $47.09 $47.11 $47.01 $47.08 $47.08 660,524
2024-12-09 $47.19 $47.20 $47.11 $47.12 $47.12 524,172
2024-12-06 $47.24 $47.28 $47.16 $47.24 $47.24 468,994
2024-12-05 $47.04 $47.15 $47.02 $47.13 $47.13 620,782
2024-12-04 $46.89 $47.14 $46.87 $47.11 $47.11 1,457,998
2024-12-03 $47.09 $47.11 $46.94 $46.96 $46.96 682,935
2024-12-02 $47.09 $47.11 $46.88 $47.04 $47.04 730,449
2024-11-29 $47.18 $47.21 $47.14 $47.18 $47.18 356,286
2024-11-27 $47.03 $47.09 $46.95 $47.05 $47.05 432,865
2024-11-26 $46.91 $46.92 $46.75 $46.88 $46.88 941,837
2024-11-25 $46.88 $46.97 $46.82 $46.95 $46.95 949,861
2024-11-22 $46.59 $46.59 $46.50 $46.56 $46.56 3,032,582
2024-11-21 $46.57 $46.63 $46.48 $46.52 $46.52 837,755
2024-11-20 $46.48 $46.58 $46.47 $46.53 $46.53 490,147
2024-11-19 $46.59 $46.63 $46.55 $46.56 $46.56 764,630
2024-11-18 $46.42 $46.51 $46.35 $46.50 $46.50 536,895
2024-11-15 $46.34 $46.54 $46.26 $46.44 $46.44 568,854
2024-11-14 $46.58 $46.62 $46.42 $46.46 $46.46 824,043
2024-11-13 $46.68 $46.68 $46.42 $46.48 $46.48 682,207
2024-11-12 $46.60 $46.68 $46.46 $46.49 $46.49 555,316
2024-11-11 $46.86 $46.86 $46.69 $46.76 $46.76 475,007
2024-11-08 $46.83 $46.93 $46.79 $46.85 $46.85 742,344
2024-11-07 $46.56 $46.76 $46.54 $46.71 $46.71 1,384,842
2024-11-06 $46.32 $46.53 $46.29 $46.41 $46.41 1,012,856
2024-11-05 $46.62 $46.77 $46.51 $46.74 $46.74 772,570
2024-11-04 $46.70 $46.75 $46.57 $46.65 $46.65 744,451
2024-11-01 $46.70 $46.77 $46.45 $46.48 $46.48 931,716
2024-10-31 $46.80 $46.91 $46.71 $46.83 $46.63 597,445
2024-10-30 $47.03 $47.08 $46.85 $46.88 $46.68 602,927
2024-10-29 $46.72 $46.91 $46.69 $46.91 $46.71 549,526
2024-10-28 $46.98 $46.98 $46.78 $46.86 $46.66 465,583
2024-10-25 $47.09 $47.12 $46.89 $46.92 $46.72 644,833
2024-10-24 $46.98 $47.07 $46.90 $46.99 $46.79 404,545
2024-10-23 $46.96 $46.97 $46.86 $46.91 $46.71 488,206
2024-10-22 $47.13 $47.13 $46.97 $47.04 $46.84 704,557
2024-10-21 $47.23 $47.25 $47.00 $47.05 $46.85 836,319
2024-10-18 $47.40 $47.42 $47.35 $47.38 $47.17 650,271
2024-10-17 $47.41 $47.49 $47.31 $47.32 $47.11 770,849
2024-10-16 $47.54 $47.58 $47.52 $47.54 $47.33 628,053
2024-10-15 $47.44 $47.47 $47.40 $47.46 $47.25 396,123
2024-10-14 $47.18 $47.30 $47.17 $47.30 $47.09 677,067
2024-10-11 $47.31 $47.38 $47.25 $47.33 $47.33 488,762
2024-10-10 $47.34 $47.34 $47.20 $47.32 $47.32 409,641
2024-10-09 $47.42 $47.43 $47.30 $47.34 $47.34 461,830
2024-10-08 $47.37 $47.46 $47.32 $47.46 $47.46 468,641
2024-10-07 $47.44 $47.47 $47.37 $47.40 $47.40 554,292
2024-10-04 $47.58 $47.67 $47.56 $47.58 $47.58 595,670
2024-10-03 $47.99 $48.02 $47.89 $47.90 $47.90 364,689
2024-10-02 $48.06 $48.11 $47.97 $48.10 $48.10 762,310
2024-10-01 $48.20 $48.27 $48.14 $48.18 $48.18 601,251
2024-09-30 $48.31 $48.34 $48.19 $48.24 $48.04 1,242,136
2024-09-27 $48.28 $48.36 $48.25 $48.32 $48.12 585,483
2024-09-26 $48.25 $48.25 $48.13 $48.20 $48.00 608,457
2024-09-25 $48.28 $48.31 $48.20 $48.21 $48.21 905,717
2024-09-24 $48.24 $48.37 $48.18 $48.36 $48.36 650,196
2024-09-23 $48.27 $48.35 $48.17 $48.30 $48.30 745,217
2024-09-20 $48.29 $48.37 $48.24 $48.33 $48.33 573,974
2024-09-19 $48.29 $48.38 $48.26 $48.37 $48.37 586,298
2024-09-18 $48.44 $48.54 $48.34 $48.36 $48.36 626,895
2024-09-17 $48.52 $48.54 $48.46 $48.48 $48.48 644,527
2024-09-16 $48.44 $48.54 $48.40 $48.53 $48.53 520,541
2024-09-13 $48.38 $48.43 $48.32 $48.39 $48.39 444,340
2024-09-12 $48.34 $48.34 $48.21 $48.29 $48.29 1,005,058
2024-09-11 $48.28 $48.42 $48.25 $48.33 $48.33 803,781
2024-09-10 $48.25 $48.36 $48.19 $48.34 $48.34 593,912
2024-09-09 $48.15 $48.23 $48.07 $48.20 $48.20 649,423
2024-09-06 $48.10 $48.31 $48.00 $48.14 $48.14 565,898
2024-09-05 $48.04 $48.08 $47.93 $48.06 $48.06 441,862
2024-09-04 $47.76 $47.97 $47.74 $47.94 $47.94 661,962
2024-09-03 $47.71 $47.77 $47.67 $47.74 $47.74 443,955
2024-08-30 $47.91 $47.92 $47.74 $47.75 $47.55 543,046
2024-08-29 $47.83 $47.89 $47.79 $47.85 $47.65 513,619
2024-08-28 $47.95 $47.99 $47.91 $47.92 $47.72 292,298
2024-08-27 $47.87 $47.97 $47.84 $47.95 $47.75 365,665
2024-08-26 $48.05 $48.05 $47.94 $47.96 $47.75 285,606
2024-08-23 $47.85 $47.99 $47.81 $47.97 $47.76 345,743
2024-08-22 $47.89 $47.89 $47.73 $47.79 $47.59 387,923
2024-08-21 $47.91 $48.04 $47.82 $47.97 $47.76 621,843
2024-08-20 $47.99 $47.99 $47.78 $47.87 $47.66 496,588
2024-08-19 $47.66 $47.77 $47.65 $47.73 $47.53 477,155
2024-08-16 $47.66 $47.67 $47.54 $47.65 $47.45 353,262
2024-08-15 $47.47 $47.58 $47.44 $47.56 $47.36 369,873
2024-08-14 $47.67 $47.76 $47.65 $47.73 $47.53 371,589
2024-08-13 $47.60 $47.63 $47.54 $47.63 $47.43 391,715
2024-08-12 $47.39 $47.48 $47.30 $47.45 $47.24 326,466
2024-08-09 $47.42 $47.42 $47.33 $47.34 $47.14 612,299
2024-08-08 $47.19 $47.24 $47.15 $47.22 $47.02 283,086
2024-08-07 $47.34 $47.38 $47.22 $47.30 $47.10 418,823
2024-08-06 $47.62 $47.62 $47.39 $47.40 $47.19 479,317
2024-08-05 $47.87 $47.92 $47.52 $47.65 $47.45 387,117
2024-08-02 $47.51 $47.72 $47.46 $47.68 $47.48 328,112
2024-08-01 $47.34 $47.34 $47.13 $47.19 $46.99 327,802
2024-07-31 $47.12 $47.23 $47.02 $47.23 $46.83 282,192
2024-07-30 $46.98 $46.99 $46.86 $46.96 $46.56 341,277
2024-07-29 $46.97 $46.97 $46.86 $46.90 $46.50 264,086
2024-07-26 $46.84 $46.87 $46.78 $46.86 $46.46 254,678
2024-07-25 $46.69 $46.76 $46.62 $46.66 $46.27 519,923
2024-07-24 $46.78 $46.78 $46.55 $46.56 $46.17 2,100,085
2024-07-23 $46.76 $46.79 $46.70 $46.71 $46.32 1,016,740
2024-07-22 $46.80 $46.80 $46.63 $46.68 $46.29 651,375
2024-07-19 $46.92 $46.92 $46.67 $46.71 $46.32 279,192
2024-07-18 $46.88 $46.93 $46.80 $46.82 $46.42 298,486
2024-07-17 $46.87 $47.00 $46.80 $46.93 $46.53 873,321
2024-07-16 $46.79 $47.13 $46.77 $46.92 $46.52 1,453,658
2024-07-15 $46.80 $46.82 $46.71 $46.74 $46.35 333,867
2024-07-12 $46.81 $46.87 $46.72 $46.87 $46.47 311,386
2024-07-11 $46.75 $46.83 $46.72 $46.74 $46.35 631,699
2024-07-10 $46.53 $46.53 $46.44 $46.50 $46.11 348,881
2024-07-09 $46.47 $46.49 $46.35 $46.46 $46.07 483,345
2024-07-08 $46.46 $46.52 $46.43 $46.49 $46.10 367,943
2024-07-05 $46.41 $46.50 $46.34 $46.48 $46.48 269,056
2024-07-03 $46.15 $46.31 $46.07 $46.25 $46.25 290,520
2024-07-02 $46.02 $46.03 $45.93 $46.00 $46.00 330,077
2024-07-01 $45.93 $46.01 $45.83 $45.87 $45.87 437,929
2024-06-28 $46.59 $46.60 $46.32 $46.33 $46.13 439,675
2024-06-27 $46.48 $46.62 $46.48 $46.51 $46.31 588,262
2024-06-26 $46.47 $46.47 $46.40 $46.42 $46.22 373,799
2024-06-25 $46.61 $46.66 $46.57 $46.65 $46.44 423,619
2024-06-24 $46.60 $46.65 $46.57 $46.61 $46.41 279,320
2024-06-21 $46.63 $46.65 $46.50 $46.58 $46.58 240,373
2024-06-20 $46.52 $46.59 $46.48 $46.58 $46.58 282,321
2024-06-18 $46.54 $46.70 $46.53 $46.67 $46.67 588,787
2024-06-17 $46.48 $46.51 $46.42 $46.49 $46.49 282,747
2024-06-14 $46.67 $46.68 $46.57 $46.63 $46.63 320,331
2024-06-13 $46.55 $46.64 $46.48 $46.60 $46.60 178,705
2024-06-12 $46.47 $46.58 $46.36 $46.38 $46.38 432,353
2024-06-11 $46.03 $46.17 $45.99 $46.16 $46.16 230,806
2024-06-10 $46.00 $46.00 $45.92 $45.97 $45.97 319,845
2024-06-07 $46.11 $46.11 $46.02 $46.06 $46.06 608,417
2024-06-06 $46.39 $46.44 $46.34 $46.40 $46.40 282,439
2024-06-05 $46.36 $46.42 $46.21 $46.42 $46.42 337,088
2024-06-04 $46.20 $46.31 $46.16 $46.27 $46.27 452,936
2024-06-03 $45.87 $46.09 $45.87 $46.09 $46.09 327,200
2024-05-31 $45.98 $46.03 $45.94 $46.03 $46.03 1,419,421
2024-05-30 $45.78 $45.85 $45.76 $45.83 $45.83 304,977
2024-05-29 $45.73 $45.73 $45.59 $45.65 $45.65 485,260
2024-05-28 $46.08 $46.08 $45.82 $45.83 $45.83 220,199
2024-05-24 $45.97 $46.03 $45.92 $46.03 $46.03 249,631
2024-05-23 $46.16 $46.16 $45.93 $45.97 $45.97 325,023
2024-05-22 $46.08 $46.17 $46.08 $46.11 $46.11 600,118
2024-05-21 $46.19 $46.20 $46.14 $46.19 $46.19 494,108
2024-05-20 $46.06 $46.11 $46.06 $46.06 $46.06 396,388
2024-05-17 $46.16 $46.19 $46.09 $46.12 $46.12 331,703
2024-05-16 $46.30 $46.30 $46.19 $46.21 $46.21 368,544
2024-05-15 $46.21 $46.30 $46.15 $46.27 $46.27 308,080
2024-05-14 $45.95 $46.00 $45.90 $45.97 $45.97 408,598
2024-05-13 $45.91 $45.92 $45.84 $45.86 $45.86 241,690
2024-05-10 $45.87 $45.87 $45.78 $45.81 $45.81 233,779
2024-05-09 $45.79 $45.94 $45.77 $45.90 $45.90 600,969
2024-05-08 $45.85 $45.87 $45.81 $45.83 $45.83 310,325
2024-05-07 $45.93 $46.41 $45.88 $45.90 $45.90 322,215
2024-05-06 $45.77 $45.84 $45.75 $45.80 $45.80 282,114
2024-05-03 $45.82 $45.82 $45.64 $45.76 $45.76 349,419
2024-05-02 $45.33 $45.53 $45.29 $45.53 $45.53 215,941
2024-05-01 $45.29 $45.44 $45.19 $45.33 $45.33 264,766
2024-04-30 $45.44 $45.48 $45.36 $45.39 $45.18 231,364
2024-04-29 $45.52 $45.57 $45.47 $45.55 $45.55 219,285
2024-04-26 $45.41 $45.45 $45.38 $45.41 $45.41 379,147
2024-04-25 $45.25 $45.32 $45.19 $45.32 $45.32 246,728
2024-04-24 $45.48 $45.48 $45.38 $45.47 $45.47 401,558
2024-04-23 $45.47 $45.65 $45.40 $45.56 $45.56 302,111
2024-04-22 $45.42 $45.49 $45.40 $45.48 $45.48 331,013
2024-04-19 $45.50 $45.50 $45.37 $45.43 $45.43 239,391
2024-04-18 $45.52 $45.52 $45.33 $45.37 $45.37 240,227
2024-04-17 $45.43 $45.51 $45.35 $45.51 $45.51 214,319
2024-04-16 $45.27 $45.32 $45.19 $45.27 $45.27 285,353
2024-04-15 $45.56 $45.56 $45.35 $45.43 $45.43 511,188
2024-04-12 $45.73 $45.77 $45.69 $45.69 $45.69 210,979
2024-04-11 $45.68 $45.70 $45.51 $45.56 $45.56 280,432
2024-04-10 $45.85 $45.85 $45.58 $45.62 $45.62 294,721
2024-04-09 $46.09 $46.17 $46.07 $46.14 $46.14 316,396
2024-04-08 $45.95 $46.01 $45.91 $45.97 $45.97 714,190
2024-04-05 $46.05 $46.14 $46.02 $46.02 $46.02 258,568
2024-04-04 $46.25 $46.25 $46.12 $46.22 $46.22 424,514
2024-04-03 $45.96 $46.13 $45.91 $46.13 $46.13 248,687
2024-04-02 $45.99 $46.10 $45.94 $46.10 $46.10 282,912
2024-04-01 $46.35 $46.35 $46.11 $46.15 $46.15 325,833
2024-03-28 $46.65 $46.71 $46.59 $46.65 $46.65 420,830
2024-03-27 $46.64 $46.70 $46.55 $46.68 $46.68 183,870
2024-03-26 $46.54 $46.57 $46.45 $46.56 $46.56 1,124,075
2024-03-25 $46.53 $46.53 $46.47 $46.50 $46.50 263,315
2024-03-22 $46.58 $46.61 $46.54 $46.57 $46.57 540,481
2024-03-21 $46.47 $46.50 $46.37 $46.43 $46.43 743,490
2024-03-20 $46.34 $46.42 $46.26 $46.38 $46.38 337,802
2024-03-19 $46.27 $46.34 $46.23 $46.30 $46.30 289,258
2024-03-18 $46.22 $46.23 $46.15 $46.18 $46.18 257,058
2024-03-15 $46.24 $46.26 $46.18 $46.23 $46.23 233,502
2024-03-14 $46.40 $46.40 $46.23 $46.24 $46.24 1,066,207
2024-03-13 $46.56 $46.58 $46.51 $46.54 $46.54 369,891
2024-03-12 $46.62 $46.62 $46.53 $46.58 $46.58 327,092
2024-03-11 $46.72 $46.74 $46.66 $46.66 $46.66 387,009
2024-03-08 $46.75 $47.01 $46.69 $46.73 $46.73 292,267
2024-03-07 $46.68 $46.70 $46.58 $46.64 $46.64 1,186,231
2024-03-06 $46.58 $46.67 $46.54 $46.61 $46.61 275,702
2024-03-05 $46.47 $46.57 $46.41 $46.50 $46.50 300,626
2024-03-04 $46.31 $46.31 $46.23 $46.27 $46.27 295,911
2024-03-01 $46.25 $46.36 $46.03 $46.34 $46.34 252,070
2024-02-29 $46.32 $46.40 $46.29 $46.34 $46.15 305,584
2024-02-28 $46.20 $46.26 $46.16 $46.24 $46.05 481,834
2024-02-27 $46.24 $46.25 $46.15 $46.15 $45.96 257,995
2024-02-26 $46.32 $46.32 $46.17 $46.24 $46.05 282,855
2024-02-23 $46.17 $46.34 $46.15 $46.31 $46.31 420,441
2024-02-22 $46.14 $46.18 $46.06 $46.12 $46.12 289,349
2024-02-21 $46.27 $46.28 $46.08 $46.09 $46.09 405,069
2024-02-20 $46.24 $46.29 $46.20 $46.22 $46.22 351,696
2024-02-16 $46.10 $46.18 $46.06 $46.17 $46.17 465,692
2024-02-15 $46.34 $46.37 $46.22 $46.27 $46.27 974,314
2024-02-14 $46.07 $46.24 $46.04 $46.19 $46.19 905,018
2024-02-13 $46.16 $46.17 $45.98 $46.00 $46.00 442,642
2024-02-12 $46.46 $46.76 $46.37 $46.40 $46.40 380,608
2024-02-09 $46.41 $46.42 $46.35 $46.40 $46.40 580,281
2024-02-08 $46.46 $46.48 $46.39 $46.43 $46.43 1,117,067
2024-02-07 $46.55 $46.67 $46.51 $46.55 $46.55 539,033
2024-02-06 $46.46 $46.64 $46.42 $46.59 $46.59 260,897
2024-02-05 $46.50 $46.51 $46.35 $46.39 $46.39 400,990
2024-02-02 $46.80 $46.83 $46.65 $46.74 $46.74 440,550
2024-02-01 $47.10 $47.27 $47.04 $47.18 $47.18 316,483
2024-01-31 $47.06 $47.21 $46.98 $47.13 $46.93 414,300
2024-01-30 $46.90 $46.90 $46.73 $46.90 $46.70 450,837
2024-01-29 $46.74 $46.86 $46.69 $46.85 $46.65 231,773
2024-01-26 $46.70 $46.70 $46.56 $46.63 $46.44 424,351
2024-01-25 $46.60 $46.66 $46.55 $46.63 $46.44 516,414
2024-01-24 $46.70 $46.70 $46.43 $46.44 $46.25 433,674
2024-01-23 $46.51 $46.56 $46.46 $46.55 $46.36 516,858
2024-01-22 $46.68 $46.73 $46.58 $46.63 $46.44 278,819
2024-01-19 $46.50 $46.52 $46.38 $46.52 $46.32 453,875
2024-01-18 $46.60 $46.61 $46.44 $46.49 $46.30 698,804
2024-01-17 $46.61 $46.66 $46.50 $46.58 $46.39 617,779
2024-01-16 $46.88 $46.90 $46.59 $46.71 $46.51 636,335
2024-01-12 $47.03 $47.12 $46.95 $47.02 $46.82 374,589
2024-01-11 $46.77 $46.94 $46.70 $46.90 $46.70 585,761
2024-01-10 $46.81 $46.92 $46.71 $46.73 $46.53 293,191
2024-01-09 $46.72 $46.78 $46.70 $46.72 $46.52 260,574
2024-01-08 $46.63 $46.84 $46.59 $46.77 $46.57 195,246
2024-01-05 $46.56 $46.81 $46.48 $46.59 $46.59 288,687
2024-01-04 $46.71 $46.75 $46.65 $46.68 $46.68 237,523
2024-01-03 $46.70 $46.93 $46.65 $46.92 $46.92 252,173
2024-01-02 $46.90 $46.96 $46.85 $46.89 $46.89 286,766
2023-12-29 $47.10 $47.19 $47.04 $47.09 $47.09 249,837
2023-12-28 $47.30 $47.30 $47.12 $47.18 $47.18 439,565
2023-12-27 $47.35 $47.48 $47.29 $47.48 $47.29 205,958
2023-12-26 $47.13 $47.20 $47.10 $47.17 $46.99 994,565
2023-12-22 $47.26 $47.26 $47.05 $47.10 $47.10 320,909
2023-12-21 $47.31 $47.31 $47.09 $47.14 $47.14 543,895
2023-12-20 $47.14 $47.20 $47.03 $47.18 $47.18 295,055
2023-12-19 $46.99 $47.06 $46.95 $47.00 $47.00 832,412
2023-12-18 $46.95 $46.96 $46.88 $46.95 $46.95 626,659
2023-12-15 $47.06 $47.11 $46.94 $47.02 $47.02 543,787
2023-12-14 $46.99 $47.13 $46.88 $47.07 $47.07 385,871
2023-12-13 $46.23 $46.65 $46.01 $46.62 $46.62 716,294
2023-12-12 $45.93 $46.07 $45.90 $46.04 $46.04 272,754
2023-12-11 $45.91 $45.97 $45.81 $45.95 $45.95 327,698
2023-12-08 $45.98 $46.02 $45.86 $45.95 $45.95 208,334
2023-12-07 $46.13 $46.26 $46.11 $46.16 $46.16 253,981
2023-12-06 $46.09 $46.23 $46.05 $46.19 $46.19 368,733
2023-12-05 $45.90 $46.05 $45.89 $46.02 $46.02 347,128
2023-12-04 $45.73 $45.79 $45.64 $45.74 $45.74 333,817
2023-12-01 $45.48 $45.89 $45.47 $45.84 $45.84 275,650
2023-11-30 $45.70 $45.72 $45.62 $45.68 $45.50 243,913
2023-11-29 $45.74 $45.84 $45.70 $45.84 $45.65 349,359
2023-11-28 $45.35 $45.57 $45.32 $45.57 $45.57 236,527
2023-11-27 $45.23 $45.36 $45.17 $45.35 $45.35 270,613
2023-11-24 $45.17 $45.17 $45.09 $45.11 $45.11 44,811
2023-11-22 $45.32 $45.37 $45.19 $45.29 $45.29 254,205
2023-11-21 $45.26 $45.31 $45.18 $45.25 $45.25 391,502
2023-11-20 $45.11 $45.22 $45.06 $45.21 $45.21 408,636
2023-11-17 $45.16 $45.18 $45.05 $45.13 $45.13 392,333
2023-11-16 $45.04 $45.14 $45.00 $45.09 $45.09 305,647
2023-11-15 $44.87 $45.03 $44.77 $44.81 $44.81 331,599
2023-11-14 $44.96 $45.07 $44.94 $45.03 $45.03 275,537
2023-11-13 $44.35 $44.46 $44.30 $44.40 $44.40 2,372,840
2023-11-10 $44.64 $44.64 $44.48 $44.56 $44.56 182,123
2023-11-09 $44.78 $44.78 $44.41 $44.45 $44.45 290,426
2023-11-08 $44.69 $44.84 $44.66 $44.79 $44.79 395,425
2023-11-07 $44.53 $44.73 $44.52 $44.63 $44.63 500,151
2023-11-06 $44.59 $44.59 $44.40 $44.43 $44.43 381,688
2023-11-03 $44.80 $44.85 $44.63 $44.64 $44.64 417,249
2023-11-02 $44.37 $44.41 $44.24 $44.35 $44.35 476,266
2023-11-01 $43.77 $44.08 $43.74 $44.08 $44.08 1,209,880
2023-10-31 $43.90 $43.93 $43.81 $43.81 $43.81 343,712
2023-10-30 $43.97 $43.97 $43.73 $43.85 $43.85 212,613
2023-10-27 $43.92 $43.93 $43.82 $43.93 $43.93 609,235
2023-10-26 $43.71 $44.00 $43.70 $43.98 $43.98 153,211
2023-10-25 $43.80 $43.81 $43.59 $43.64 $43.64 300,469
2023-10-24 $43.85 $43.98 $43.78 $43.98 $43.98 354,402
2023-10-23 $43.49 $43.86 $43.47 $43.82 $43.82 501,533
2023-10-20 $43.59 $43.69 $43.58 $43.61 $43.61 311,575
2023-10-19 $43.60 $43.72 $43.47 $43.49 $43.49 261,590
2023-10-18 $43.79 $43.82 $43.63 $43.69 $43.69 277,522
2023-10-17 $43.88 $43.96 $43.80 $43.86 $43.86 156,835
2023-10-16 $44.24 $44.27 $44.15 $44.20 $44.20 222,514
2023-10-13 $44.44 $44.44 $44.34 $44.40 $44.40 1,396,305
2023-10-12 $44.47 $44.50 $44.15 $44.17 $44.17 7,299,106
2023-10-11 $44.52 $44.60 $44.43 $44.58 $44.58 166,635
2023-10-10 $44.34 $44.46 $44.25 $44.39 $44.39 256,674
2023-10-09 $44.23 $44.41 $44.19 $44.40 $44.40 65,584
2023-10-06 $43.84 $44.04 $43.81 $43.97 $43.97 359,451
2023-10-05 $44.14 $44.17 $44.09 $44.15 $44.15 124,973
2023-10-04 $44.00 $44.13 $43.93 $44.13 $44.13 1,073,835
2023-10-03 $44.12 $44.18 $43.83 $43.86 $43.86 106,017
2023-10-02 $44.34 $44.37 $44.16 $44.20 $44.20 202,252
2023-09-29 $44.87 $44.89 $44.62 $44.67 $44.48 188,642
2023-09-28 $44.49 $44.72 $44.43 $44.72 $44.53 148,721
2023-09-27 $44.88 $44.88 $44.49 $44.57 $44.38 219,920
2023-09-26 $44.87 $44.87 $44.72 $44.76 $44.57 530,213
2023-09-25 $44.86 $44.91 $44.80 $44.81 $44.62 459,275
2023-09-22 $45.00 $45.14 $44.91 $45.10 $45.10 183,887
2023-09-21 $45.02 $45.03 $44.94 $44.97 $44.97 181,340
2023-09-20 $45.38 $45.42 $45.25 $45.26 $45.26 155,548
2023-09-19 $45.33 $45.37 $45.25 $45.27 $45.27 88,182
2023-09-18 $45.29 $45.41 $45.29 $45.39 $45.39 111,594
2023-09-15 $45.39 $45.41 $45.32 $45.35 $45.35 117,713
2023-09-14 $45.56 $45.56 $45.42 $45.43 $45.43 158,018
2023-09-13 $45.38 $45.55 $45.38 $45.51 $45.51 90,432
2023-09-12 $45.44 $45.46 $45.37 $45.46 $45.46 127,617
2023-09-11 $45.39 $45.44 $45.37 $45.41 $45.41 147,943
2023-09-08 $45.53 $45.57 $45.41 $45.48 $45.48 224,299
2023-09-07 $45.38 $45.42 $45.33 $45.41 $45.41 227,056
2023-09-06 $45.43 $45.43 $45.26 $45.31 $45.31 339,383
2023-09-05 $45.52 $45.52 $45.38 $45.38 $45.38 155,155
2023-09-01 $45.85 $45.88 $45.58 $45.63 $45.63 76,141
2023-08-31 $46.00 $46.08 $45.95 $46.03 $45.86 126,865
2023-08-30 $45.97 $46.00 $45.91 $45.92 $45.75 176,694
2023-08-29 $45.57 $45.95 $45.57 $45.94 $45.77 591,357
2023-08-28 $45.65 $45.65 $45.50 $45.63 $45.63 102,644
2023-08-25 $45.52 $45.63 $45.41 $45.55 $45.55 141,486
2023-08-24 $45.60 $45.69 $45.56 $45.56 $45.56 202,386
2023-08-23 $45.50 $45.66 $45.48 $45.66 $45.66 270,177
2023-08-22 $45.21 $45.28 $45.17 $45.28 $45.28 334,004
2023-08-21 $45.28 $45.28 $45.18 $45.23 $45.23 464,334
2023-08-18 $45.39 $45.50 $45.35 $45.43 $45.43 311,827
2023-08-17 $45.42 $45.42 $45.27 $45.34 $45.34 254,939
2023-08-16 $45.52 $45.62 $45.39 $45.42 $45.42 294,230
2023-08-15 $45.56 $45.66 $45.51 $45.56 $45.56 217,970
2023-08-14 $45.63 $45.73 $45.55 $45.60 $45.60 327,813
2023-08-11 $45.70 $45.82 $45.67 $45.71 $45.71 122,460
2023-08-10 $46.11 $46.18 $45.79 $45.84 $45.84 512,263
2023-08-09 $46.08 $46.14 $46.07 $46.12 $46.12 111,366
2023-08-08 $46.06 $46.14 $46.02 $46.06 $46.06 588,349
2023-08-07 $45.88 $45.94 $45.85 $45.88 $45.88 308,319
2023-08-04 $45.73 $45.95 $45.73 $45.93 $45.93 160,471
2023-08-03 $45.71 $45.71 $45.58 $45.61 $45.61 487,075
2023-08-02 $45.89 $45.90 $45.77 $45.87 $45.87 634,613
2023-08-01 $46.12 $46.14 $45.99 $46.04 $46.04 310,608
2023-07-31 $46.33 $46.46 $46.33 $46.38 $46.21 252,698
2023-07-28 $46.29 $46.34 $46.20 $46.31 $46.31 823,799
2023-07-27 $46.49 $46.52 $46.18 $46.23 $46.23 260,672
2023-07-26 $46.51 $46.55 $46.43 $46.52 $46.52 198,247
2023-07-25 $46.41 $46.48 $46.41 $46.46 $46.46 158,363
2023-07-24 $46.59 $46.62 $46.52 $46.52 $46.52 168,109
2023-07-21 $46.59 $46.64 $46.56 $46.59 $46.59 249,814
2023-07-20 $46.67 $46.68 $46.52 $46.59 $46.59 260,499
2023-07-19 $46.73 $46.81 $46.71 $46.79 $46.79 89,174
2023-07-18 $46.71 $46.75 $46.65 $46.68 $46.68 238,614
2023-07-17 $46.57 $46.63 $46.53 $46.61 $46.61 221,175
2023-07-14 $46.74 $46.75 $46.60 $46.60 $46.60 251,609
2023-07-13 $46.61 $46.76 $46.58 $46.73 $46.73 208,525
2023-07-12 $46.25 $46.40 $46.25 $46.37 $46.37 210,527
2023-07-11 $46.03 $46.15 $46.00 $46.06 $46.06 109,045
2023-07-10 $45.86 $45.99 $45.85 $45.98 $45.98 372,994
2023-07-07 $45.87 $45.92 $45.80 $45.88 $45.88 327,591
2023-07-06 $45.97 $45.97 $45.81 $45.92 $45.92 246,973
2023-07-05 $46.35 $46.35 $46.13 $46.18 $46.18 630,048
2023-07-03 $46.45 $46.53 $46.35 $46.38 $46.38 814,005
2023-06-30 $46.50 $46.61 $46.45 $46.58 $46.41 260,043
2023-06-29 $46.64 $46.64 $46.45 $46.48 $46.31 217,859
2023-06-28 $46.71 $46.79 $46.64 $46.75 $46.58 680,529
2023-06-27 $46.71 $46.78 $46.64 $46.69 $46.52 119,301
2023-06-26 $46.73 $46.75 $46.69 $46.74 $46.74 316,171
2023-06-23 $46.71 $46.71 $46.57 $46.63 $46.63 141,011
2023-06-22 $46.63 $46.66 $46.54 $46.58 $46.58 94,096
2023-06-21 $46.64 $46.75 $46.57 $46.74 $46.74 126,869
2023-06-20 $46.70 $46.79 $46.67 $46.71 $46.71 143,170
2023-06-16 $46.62 $46.72 $46.57 $46.66 $46.66 197,544
2023-06-15 $46.63 $46.73 $46.59 $46.66 $46.66 171,623
2023-06-14 $46.48 $46.54 $46.34 $46.47 $46.47 177,035
2023-06-13 $46.90 $46.90 $46.43 $46.48 $46.48 202,041
2023-06-12 $46.60 $46.63 $46.46 $46.63 $46.63 258,431
2023-06-09 $46.56 $46.62 $46.53 $46.59 $46.59 90,380
2023-06-08 $46.46 $46.63 $46.44 $46.61 $46.61 204,793
2023-06-07 $46.66 $46.72 $46.45 $46.48 $46.48 146,792
2023-06-06 $46.64 $46.76 $46.55 $46.69 $46.69 188,370
2023-06-05 $46.54 $46.74 $46.51 $46.63 $46.63 356,100
2023-06-02 $46.84 $46.86 $46.67 $46.69 $46.69 259,823
2023-06-01 $46.81 $46.88 $46.78 $46.81 $46.81 237,082
2023-05-31 $46.76 $46.93 $46.72 $46.85 $46.68 296,175
2023-05-30 $46.53 $46.75 $46.51 $46.67 $46.50 302,902
2023-05-26 $46.34 $46.46 $46.31 $46.44 $46.44 136,859
2023-05-25 $46.58 $46.58 $46.40 $46.41 $46.41 398,677
2023-05-24 $46.71 $46.71 $46.55 $46.58 $46.58 159,214
2023-05-23 $46.59 $46.76 $46.59 $46.69 $46.69 90,882
2023-05-22 $46.70 $46.80 $46.65 $46.66 $46.66 98,409
2023-05-19 $46.75 $46.83 $46.66 $46.70 $46.70 73,705
2023-05-18 $46.91 $46.97 $46.83 $46.84 $46.84 164,266
2023-05-17 $47.09 $47.13 $47.01 $47.02 $47.02 67,294
2023-05-16 $47.13 $47.20 $47.05 $47.14 $47.14 146,210
2023-05-15 $47.19 $47.29 $47.19 $47.23 $47.23 163,158
2023-05-12 $47.53 $47.54 $47.04 $47.04 $47.04 112,351
2023-05-11 $47.55 $47.57 $47.28 $47.51 $47.51 117,613
2023-05-10 $47.24 $47.34 $47.23 $47.33 $47.33 123,151
2023-05-09 $47.20 $47.20 $47.09 $47.10 $47.10 114,690
2023-05-08 $47.22 $47.26 $47.14 $47.16 $47.16 154,091
2023-05-05 $47.42 $47.45 $47.36 $47.43 $47.43 182,657
2023-05-04 $47.53 $47.71 $47.48 $47.56 $47.56 199,949
2023-05-03 $47.60 $47.60 $47.41 $47.55 $47.55 130,192
2023-05-02 $47.06 $47.32 $47.03 $47.31 $47.31 277,863
2023-05-01 $47.28 $47.36 $46.99 $47.02 $47.02 442,774
2023-04-28 $47.47 $47.54 $47.41 $47.53 $47.35 227,371
2023-04-27 $47.38 $47.38 $47.20 $47.32 $47.32 213,132
2023-04-26 $47.68 $47.68 $47.44 $47.47 $47.47 338,747
2023-04-25 $47.49 $47.67 $47.49 $47.58 $47.58 240,411
2023-04-24 $47.24 $47.38 $47.21 $47.30 $47.30 67,156
2023-04-21 $47.29 $47.30 $47.15 $47.18 $47.18 111,495
2023-04-20 $47.13 $47.26 $47.13 $47.19 $47.19 139,076
2023-04-19 $47.04 $47.07 $47.00 $47.06 $47.06 127,669
2023-04-18 $47.08 $47.16 $47.08 $47.13 $47.13 112,093
2023-04-17 $47.20 $47.20 $47.06 $47.09 $47.09 123,606
2023-04-14 $47.36 $47.41 $47.29 $47.32 $47.32 124,134
2023-04-13 $47.58 $47.62 $47.48 $47.52 $47.52 254,648
2023-04-12 $47.59 $47.59 $47.41 $47.51 $47.51 102,548
2023-04-11 $47.41 $47.56 $47.39 $47.48 $47.48 157,428
2023-04-10 $47.60 $47.61 $47.47 $47.52 $47.52 182,421
2023-04-06 $47.79 $47.86 $47.75 $47.75 $47.75 281,080
2023-04-05 $47.71 $47.83 $47.69 $47.72 $47.72 153,208
2023-04-04 $47.31 $47.66 $47.31 $47.60 $47.60 109,969
2023-04-03 $47.27 $47.55 $47.26 $47.44 $47.44 200,849
2023-03-31 $47.27 $47.43 $47.21 $47.39 $47.23 121,938
2023-03-30 $47.09 $47.27 $47.09 $47.17 $47.01 131,872
2023-03-29 $46.99 $47.09 $46.97 $47.06 $46.90 139,197
2023-03-28 $47.04 $47.11 $47.03 $47.06 $46.90 82,935
2023-03-27 $47.27 $47.37 $47.20 $47.20 $47.04 137,470
2023-03-24 $47.67 $47.67 $47.50 $47.53 $47.37 162,162
2023-03-23 $47.36 $47.49 $47.27 $47.46 $47.30 124,759
2023-03-22 $46.93 $47.27 $46.87 $47.26 $47.10 106,613
2023-03-21 $47.04 $47.08 $46.95 $46.99 $46.83 373,511
2023-03-20 $47.29 $47.30 $47.09 $47.14 $46.98 159,041
2023-03-17 $47.17 $47.45 $47.14 $47.36 $47.20 288,470
2023-03-16 $47.36 $47.37 $46.97 $47.03 $46.87 428,832
2023-03-15 $47.03 $47.24 $46.91 $47.06 $46.90 102,510
2023-03-14 $46.86 $47.00 $46.78 $46.83 $46.67 242,514
2023-03-13 $47.29 $47.29 $46.89 $46.97 $46.81 163,465
2023-03-10 $46.59 $46.64 $46.43 $46.58 $46.42 117,478
2023-03-09 $46.01 $46.19 $46.00 $46.11 $45.95 159,352
2023-03-08 $46.15 $46.20 $45.99 $46.03 $45.87 100,988
2023-03-07 $46.15 $46.20 $46.03 $46.07 $45.92 334,941
2023-03-06 $46.26 $46.26 $46.11 $46.13 $45.97 92,017
2023-03-03 $46.01 $46.15 $45.92 $46.14 $46.14 149,827
2023-03-02 $45.99 $45.99 $45.75 $45.84 $45.84 190,536
2023-03-01 $46.10 $46.12 $45.95 $45.98 $45.98 464,715
2023-02-28 $46.19 $46.31 $46.14 $46.30 $46.16 179,171
2023-02-27 $46.27 $46.31 $46.23 $46.28 $46.28 131,648
2023-02-24 $46.26 $46.30 $46.18 $46.24 $46.24 197,442
2023-02-23 $46.32 $46.46 $46.31 $46.44 $46.44 1,110,026
2023-02-22 $46.23 $46.33 $46.23 $46.28 $46.28 87,466
2023-02-21 $46.37 $46.37 $46.21 $46.23 $46.23 76,502
2023-02-17 $46.37 $46.55 $46.36 $46.54 $46.54 164,978
2023-02-16 $46.64 $46.64 $46.45 $46.48 $46.48 169,757
2023-02-15 $46.68 $46.73 $46.60 $46.64 $46.64 233,561
2023-02-14 $46.86 $46.92 $46.69 $46.76 $46.76 113,199
2023-02-13 $46.83 $46.93 $46.77 $46.87 $46.87 125,380
2023-02-10 $46.93 $46.95 $46.83 $46.84 $46.84 378,684
2023-02-09 $47.25 $47.27 $47.00 $47.04 $47.04 205,538
2023-02-08 $47.11 $47.18 $47.05 $47.14 $47.14 97,161
2023-02-07 $47.15 $47.28 $47.08 $47.08 $47.08 303,540
2023-02-06 $47.26 $47.32 $47.21 $47.21 $47.21 93,945
2023-02-03 $47.62 $47.64 $47.52 $47.60 $47.60 144,693
2023-02-02 $47.94 $47.97 $47.83 $47.89 $47.89 96,092
2023-02-01 $47.52 $47.73 $47.40 $47.73 $47.73 96,758
2023-01-31 $47.52 $47.59 $47.40 $47.59 $47.42 165,976
2023-01-30 $47.43 $47.49 $47.39 $47.41 $47.24 71,192
2023-01-27 $47.45 $47.54 $47.44 $47.51 $47.34 106,838
2023-01-26 $47.59 $47.67 $47.49 $47.59 $47.42 178,617
2023-01-25 $47.56 $47.63 $47.50 $47.61 $47.44 139,420
2023-01-24 $47.38 $47.54 $47.33 $47.53 $47.36 127,296
2023-01-23 $47.36 $47.46 $47.35 $47.40 $47.23 57,671
2023-01-20 $47.57 $47.59 $47.45 $47.48 $47.48 423,797
2023-01-19 $47.73 $47.75 $47.64 $47.69 $47.69 64,943
2023-01-18 $47.72 $47.76 $47.60 $47.70 $47.70 211,958
2023-01-17 $47.32 $47.42 $47.32 $47.37 $47.37 95,529
2023-01-13 $47.48 $47.58 $47.42 $47.46 $47.46 64,980
2023-01-12 $47.26 $47.48 $47.10 $47.47 $47.47 83,119
2023-01-11 $46.98 $47.12 $46.98 $47.12 $47.12 101,091
2023-01-10 $46.89 $46.97 $46.82 $46.89 $46.89 370,897
2023-01-09 $46.86 $47.04 $46.85 $46.98 $46.98 79,757
2023-01-06 $46.42 $46.81 $46.42 $46.78 $46.78 69,875
2023-01-05 $46.28 $46.43 $46.24 $46.39 $46.39 93,231
2023-01-04 $46.42 $46.44 $46.32 $46.38 $46.38 57,455
2023-01-03 $46.27 $46.31 $46.10 $46.17 $46.17 509,928
2022-12-30 $46.07 $46.09 $45.93 $45.93 $45.93 152,336
2022-12-29 $46.04 $46.14 $46.01 $46.11 $46.11 365,603
2022-12-28 $46.25 $46.31 $46.12 $46.14 $45.99 771,732
2022-12-27 $46.40 $46.45 $46.24 $46.34 $46.18 311,943
2022-12-23 $46.57 $46.63 $46.56 $46.58 $46.42 67,260
2022-12-22 $46.74 $46.77 $46.70 $46.75 $46.59 135,454
2022-12-21 $46.76 $46.77 $46.71 $46.74 $46.58 104,762
2022-12-20 $46.67 $46.73 $46.62 $46.67 $46.51 93,805
2022-12-19 $47.03 $47.03 $46.90 $46.99 $46.83 189,341
2022-12-16 $47.08 $47.29 $47.06 $47.20 $47.04 209,041
2022-12-15 $47.26 $47.33 $47.22 $47.29 $47.13 58,966
2022-12-14 $47.19 $47.25 $47.06 $47.22 $47.06 116,693
2022-12-13 $47.20 $47.26 $47.06 $47.10 $46.94 149,663
2022-12-12 $47.13 $47.13 $46.82 $46.85 $46.69 140,804
2022-12-09 $46.99 $47.00 $46.91 $46.91 $46.75 59,456
2022-12-08 $47.10 $47.20 $47.09 $47.17 $47.01 89,371
2022-12-07 $46.97 $47.16 $46.96 $47.12 $46.96 105,072
2022-12-06 $46.77 $46.90 $46.73 $46.80 $46.64 210,351
2022-12-05 $46.83 $46.90 $46.70 $46.79 $46.63 152,820
2022-12-02 $46.71 $46.96 $46.64 $46.96 $46.80 131,334
2022-12-01 $46.54 $46.83 $46.47 $46.78 $46.62 223,660
2022-11-30 $46.18 $46.45 $46.12 $46.45 $46.15 174,570
2022-11-29 $46.38 $46.38 $46.23 $46.26 $45.96 293,795
2022-11-28 $46.44 $46.45 $46.28 $46.32 $46.02 218,557
2022-11-25 $46.49 $46.49 $46.34 $46.42 $46.42 125,016
2022-11-23 $46.32 $46.39 $46.23 $46.38 $46.38 135,429
2022-11-22 $46.11 $46.20 $46.07 $46.18 $46.18 273,974
2022-11-21 $46.07 $46.12 $45.93 $45.97 $45.97 375,861
2022-11-18 $46.07 $46.10 $45.95 $45.97 $45.97 64,998
2022-11-17 $46.02 $46.10 $45.94 $46.02 $46.02 129,413
2022-11-16 $46.05 $46.26 $46.04 $46.18 $46.18 172,671
2022-11-15 $45.77 $45.94 $45.75 $45.92 $45.92 134,878
2022-11-14 $45.69 $45.71 $45.59 $45.59 $45.59 437,776
2022-11-11 $45.61 $45.75 $45.61 $45.70 $45.70 62,277
2022-11-10 $45.25 $45.57 $45.25 $45.56 $45.56 87,736
2022-11-09 $44.82 $44.94 $44.75 $44.86 $44.86 114,634
2022-11-08 $44.77 $44.88 $44.74 $44.87 $44.87 100,960
2022-11-07 $44.82 $44.84 $44.69 $44.71 $44.71 61,000
2022-11-04 $44.84 $44.95 $44.79 $44.81 $44.81 124,431
2022-11-03 $44.79 $44.94 $44.78 $44.88 $44.88 148,746
2022-11-02 $45.12 $45.44 $44.96 $45.03 $45.03 76,039
2022-11-01 $45.24 $45.24 $45.07 $45.12 $45.12 97,415
2022-10-31 $45.24 $45.24 $45.13 $45.19 $45.06 118,310
2022-10-28 $45.35 $45.45 $45.35 $45.40 $45.26 143,475
2022-10-27 $45.28 $45.44 $45.21 $45.33 $45.19 173,343
2022-10-26 $45.11 $45.22 $45.11 $45.18 $45.05 251,318
2022-10-25 $44.90 $45.08 $44.90 $44.95 $44.81 281,599
2022-10-24 $44.64 $44.79 $44.60 $44.67 $44.54 105,800
2022-10-21 $44.55 $44.71 $44.51 $44.71 $44.57 45,941
2022-10-20 $44.88 $44.95 $44.74 $44.77 $44.64 90,765
2022-10-19 $45.08 $45.16 $44.99 $45.04 $44.90 61,801
2022-10-18 $45.28 $45.29 $45.12 $45.25 $45.11 48,342
2022-10-17 $45.25 $45.28 $45.19 $45.19 $45.06 45,014
2022-10-14 $45.36 $45.36 $45.11 $45.17 $45.03 61,031
2022-10-13 $45.04 $45.44 $45.04 $45.32 $45.19 56,676
2022-10-12 $45.33 $45.46 $45.31 $45.45 $45.32 316,899
2022-10-11 $45.40 $45.56 $45.36 $45.36 $45.36 463,951
2022-10-10 $45.60 $45.60 $45.42 $45.50 $45.50 109,395
2022-10-07 $45.66 $45.71 $45.61 $45.65 $45.65 48,087
2022-10-06 $45.90 $45.95 $45.82 $45.85 $45.85 200,882
2022-10-05 $45.98 $46.02 $45.91 $46.01 $46.01 36,758
2022-10-04 $46.12 $46.22 $46.09 $46.14 $46.14 48,780
2022-10-03 $45.89 $46.06 $45.85 $45.95 $45.95 88,598
2022-09-30 $45.98 $46.04 $45.77 $45.88 $45.88 367,571
2022-09-29 $45.90 $45.99 $45.88 $45.94 $45.94 104,843
2022-09-28 $45.75 $46.08 $45.75 $46.00 $46.00 155,888
2022-09-27 $45.76 $45.93 $45.55 $45.58 $45.58 292,505
2022-09-26 $46.17 $46.20 $45.92 $45.97 $45.97 232,311
2022-09-23 $46.34 $46.47 $46.25 $46.45 $46.45 145,034
2022-09-22 $46.67 $46.67 $46.47 $46.49 $46.49 45,120
2022-09-21 $46.78 $47.00 $46.64 $46.87 $46.87 117,853
2022-09-20 $46.73 $46.86 $46.71 $46.78 $46.78 52,808
2022-09-19 $46.83 $46.98 $46.82 $46.95 $46.95 50,326
2022-09-16 $46.90 $47.01 $46.90 $46.96 $46.96 79,069
2022-09-15 $47.08 $47.10 $47.03 $47.04 $47.04 41,198
2022-09-14 $47.05 $47.18 $47.05 $47.18 $47.18 47,630
2022-09-13 $47.16 $47.19 $47.12 $47.15 $47.15 32,603
2022-09-12 $47.48 $47.52 $47.36 $47.40 $47.40 36,505
2022-09-09 $47.46 $47.52 $47.39 $47.45 $47.45 82,286
2022-09-08 $47.46 $47.54 $47.41 $47.42 $47.42 80,734
2022-09-07 $47.31 $47.48 $47.31 $47.47 $47.47 53,078
2022-09-06 $47.48 $47.57 $47.24 $47.31 $47.31 74,647
2022-09-02 $47.53 $47.64 $47.50 $47.60 $47.60 43,152
2022-09-01 $47.51 $47.53 $47.40 $47.49 $47.49 64,530
2022-08-31 $47.95 $47.99 $47.81 $47.82 $47.69 51,451
2022-08-30 $48.03 $48.10 $47.91 $48.00 $47.87 100,228
2022-08-29 $48.04 $48.06 $48.00 $48.02 $47.89 57,880
2022-08-26 $48.26 $48.31 $48.17 $48.25 $48.12 43,318
2022-08-25 $48.10 $48.27 $48.04 $48.27 $48.14 39,945
2022-08-24 $48.11 $48.11 $48.01 $48.05 $47.92 110,215
2022-08-23 $48.24 $48.50 $48.15 $48.24 $48.11 78,012
2022-08-22 $48.34 $48.34 $48.21 $48.30 $48.17 61,957
2022-08-19 $48.51 $48.52 $48.38 $48.44 $48.31 37,009
2022-08-18 $48.69 $48.74 $48.66 $48.69 $48.56 49,132
2022-08-17 $48.70 $48.72 $48.61 $48.70 $48.57 33,281
2022-08-16 $48.87 $48.90 $48.77 $48.90 $48.77 29,210
2022-08-15 $48.94 $48.95 $48.89 $48.95 $48.81 59,158
2022-08-12 $48.74 $48.82 $48.68 $48.82 $48.69 13,809
2022-08-11 $48.95 $48.96 $48.65 $48.71 $48.58 30,495
2022-08-10 $48.90 $48.99 $48.77 $48.78 $48.65 364,120
2022-08-09 $48.79 $48.84 $48.76 $48.80 $48.67 69,502
2022-08-08 $48.81 $48.88 $48.80 $48.88 $48.75 44,139
2022-08-05 $48.80 $48.81 $48.70 $48.78 $48.65 39,281
2022-08-04 $49.03 $49.15 $49.01 $49.14 $49.01 37,254
2022-08-03 $48.80 $49.02 $48.71 $49.02 $48.89 63,978
2022-08-02 $49.32 $49.36 $48.96 $48.98 $48.85 38,055
2022-08-01 $49.18 $49.32 $49.18 $49.27 $49.14 23,491
2022-07-29 $49.15 $49.36 $49.15 $49.25 $49.00 82,962
2022-07-28 $49.06 $49.13 $49.02 $49.04 $48.79 29,143
2022-07-27 $48.83 $48.92 $48.70 $48.79 $48.54 37,817
2022-07-26 $48.91 $48.94 $48.68 $48.71 $48.47 36,382
2022-07-25 $48.75 $48.85 $48.75 $48.81 $48.56 29,538
2022-07-22 $48.82 $48.91 $48.79 $48.84 $48.59 23,385
2022-07-21 $48.30 $48.51 $48.30 $48.50 $48.26 42,981
2022-07-20 $48.31 $48.33 $48.10 $48.11 $47.87 148,494
2022-07-19 $48.26 $48.26 $48.15 $48.22 $47.98 17,671
2022-07-18 $48.25 $48.52 $48.18 $48.27 $48.03 116,742
2022-07-15 $48.18 $48.32 $48.17 $48.30 $48.06 87,594
2022-07-14 $48.10 $48.18 $48.06 $48.07 $47.83 76,569
2022-07-13 $47.98 $48.32 $47.98 $48.32 $48.07 109,080
2022-07-12 $48.29 $48.35 $48.19 $48.20 $47.96 44,987
2022-07-11 $48.06 $48.12 $48.03 $48.12 $47.88 41,882
2022-07-08 $47.99 $48.20 $47.95 $48.09 $47.85 73,032
2022-07-07 $48.22 $48.22 $48.11 $48.15 $47.91 20,872
2022-07-06 $48.51 $48.52 $48.26 $48.26 $48.02 62,069
2022-07-05 $48.39 $48.46 $48.33 $48.44 $48.20 38,685
2022-07-01 $48.15 $48.42 $48.15 $48.32 $48.08 47,494
2022-06-30 $48.00 $48.12 $47.97 $48.04 $47.70 569,771
2022-06-29 $47.74 $47.88 $47.66 $47.86 $47.52 86,023
2022-06-28 $47.67 $47.76 $47.61 $47.72 $47.38 71,697
2022-06-27 $47.73 $47.88 $47.68 $47.75 $47.41 59,776
2022-06-24 $47.59 $48.03 $47.59 $47.92 $47.58 90,511
2022-06-23 $47.86 $48.06 $47.85 $47.90 $47.56 43,370
2022-06-22 $47.63 $47.72 $47.52 $47.60 $47.26 67,742
2022-06-21 $47.41 $47.50 $47.19 $47.19 $46.86 195,043
2022-06-17 $47.52 $47.62 $47.37 $47.58 $47.24 148,112
2022-06-16 $47.11 $47.52 $47.11 $47.52 $47.19 49,212
2022-06-15 $47.20 $47.35 $47.10 $47.31 $46.98 77,303
2022-06-14 $47.28 $47.29 $47.02 $47.05 $46.72 194,162
2022-06-13 $47.59 $47.67 $47.20 $47.31 $46.98 256,376
2022-06-10 $48.26 $48.26 $48.03 $48.12 $47.78 66,107
2022-06-09 $48.42 $48.46 $48.31 $48.41 $48.07 53,122
2022-06-08 $48.55 $48.61 $48.53 $48.53 $48.19 121,526
2022-06-07 $48.53 $48.80 $48.52 $48.67 $48.33 246,844
2022-06-06 $48.72 $48.72 $48.54 $48.57 $48.23 184,838
2022-06-03 $48.64 $48.85 $48.63 $48.85 $48.51 43,809
2022-06-02 $48.83 $49.00 $48.71 $48.99 $48.64 100,967
2022-06-01 $48.92 $48.99 $48.77 $48.99 $48.64 538,473
2022-05-31 $49.08 $49.15 $48.97 $49.10 $48.65 24,627
2022-05-27 $49.26 $49.44 $49.26 $49.43 $48.97 35,363
2022-05-26 $49.16 $49.26 $49.11 $49.26 $48.81 41,763
2022-05-25 $49.04 $49.11 $49.01 $49.11 $48.66 15,181
2022-05-24 $48.70 $48.90 $48.70 $48.90 $48.45 26,839
2022-05-23 $48.67 $48.74 $48.54 $48.54 $48.09 33,276
2022-05-20 $48.66 $48.80 $48.66 $48.79 $48.34 70,996
2022-05-19 $48.73 $48.73 $48.45 $48.59 $48.14 88,981
2022-05-18 $48.32 $48.57 $48.32 $48.56 $48.11 29,099
2022-05-17 $48.48 $48.54 $48.41 $48.46 $48.01 51,631
2022-05-16 $48.59 $48.67 $48.58 $48.62 $48.17 29,049
2022-05-13 $48.62 $48.67 $48.57 $48.62 $48.17 77,845
2022-05-12 $48.71 $48.91 $48.52 $48.72 $48.27 236,608
2022-05-11 $48.46 $48.57 $48.38 $48.56 $48.11 363,480
2022-05-10 $48.61 $48.63 $48.34 $48.40 $47.95 106,441
2022-05-09 $48.26 $48.44 $48.23 $48.36 $47.91 32,594
2022-05-06 $48.47 $48.55 $48.38 $48.41 $47.96 62,086
2022-05-05 $48.82 $48.82 $48.46 $48.66 $48.21 20,823
2022-05-04 $48.71 $48.96 $48.63 $48.96 $48.51 36,588
2022-05-03 $48.79 $48.91 $48.66 $48.66 $48.21 53,908
2022-05-02 $48.83 $48.83 $48.51 $48.64 $48.19 96,796
2022-04-29 $49.06 $49.23 $49.06 $49.10 $48.54 46,594
2022-04-28 $49.19 $49.31 $49.10 $49.25 $48.69 165,750
2022-04-27 $49.46 $49.47 $49.29 $49.32 $48.76 44,928
2022-04-26 $49.46 $49.51 $49.39 $49.49 $48.93 60,655
2022-04-25 $49.24 $49.34 $49.24 $49.30 $48.74 99,197
2022-04-22 $49.08 $49.15 $49.04 $49.08 $48.52 41,999
2022-04-21 $49.38 $49.38 $48.99 $49.17 $48.61 50,272
2022-04-20 $49.31 $49.41 $49.25 $49.30 $48.74 106,733
2022-04-19 $49.30 $49.33 $49.24 $49.24 $48.68 47,240
2022-04-18 $49.63 $49.63 $49.52 $49.54 $48.98 37,438
2022-04-14 $49.85 $49.85 $49.63 $49.63 $49.07 25,589
2022-04-13 $49.86 $49.93 $49.83 $49.83 $49.26 21,724
2022-04-12 $49.84 $49.87 $49.76 $49.78 $49.21 153,134
2022-04-11 $49.77 $49.77 $49.65 $49.66 $49.09 19,768
2022-04-08 $49.98 $50.03 $49.87 $49.92 $49.35 34,646
2022-04-07 $50.14 $50.19 $50.11 $50.15 $49.58 17,620
2022-04-06 $50.18 $50.29 $50.14 $50.27 $49.70 26,802
2022-04-05 $50.75 $50.75 $50.47 $50.48 $49.91 24,670
2022-04-04 $50.88 $50.88 $50.82 $50.86 $50.28 35,618
2022-04-01 $50.86 $50.91 $50.68 $50.89 $50.31 37,643
2022-03-31 $51.03 $51.09 $51.01 $51.07 $50.40 53,054
2022-03-30 $50.80 $51.01 $50.80 $51.00 $50.32 89,724
2022-03-29 $50.74 $51.00 $50.71 $50.90 $50.23 64,602
2022-03-28 $50.59 $50.67 $50.57 $50.64 $49.98 28,888
2022-03-25 $50.77 $50.77 $50.61 $50.66 $49.99 70,032
2022-03-24 $50.86 $50.96 $50.84 $50.93 $50.26 39,711
2022-03-23 $50.94 $51.18 $50.88 $51.03 $50.36 68,225
2022-03-22 $50.88 $50.91 $50.85 $50.89 $50.22 24,169
2022-03-21 $51.15 $51.17 $51.03 $51.03 $50.36 22,992
2022-03-18 $51.31 $51.45 $51.28 $51.44 $50.76 27,987
2022-03-17 $51.23 $51.33 $51.17 $51.26 $50.59 18,959
2022-03-16 $51.11 $51.20 $51.00 $51.20 $50.53 24,307
2022-03-15 $51.12 $51.16 $51.06 $51.07 $50.40 43,852
2022-03-14 $51.28 $51.28 $51.08 $51.11 $50.43 107,087
2022-03-11 $51.54 $51.60 $51.50 $51.55 $50.87 32,611
2022-03-10 $51.62 $51.66 $51.55 $51.58 $50.90 34,264
2022-03-09 $51.83 $51.91 $51.81 $51.85 $51.17 18,552
2022-03-08 $51.96 $52.01 $51.90 $51.95 $51.27 45,629
2022-03-07 $52.23 $52.33 $52.18 $52.25 $51.56 141,440
2022-03-04 $52.39 $52.45 $52.35 $52.39 $51.70 19,749
2022-03-03 $52.22 $52.30 $52.16 $52.24 $51.55 32,324
2022-03-02 $52.49 $52.49 $52.27 $52.28 $51.59 24,724
2022-03-01 $52.44 $52.61 $52.43 $52.49 $51.80 17,644
2022-02-28 $52.24 $52.43 $52.24 $52.37 $51.59 21,175
2022-02-25 $52.02 $52.23 $52.00 $52.14 $51.37 98,403
2022-02-24 $52.07 $52.08 $52.00 $52.03 $51.26 23,081
2022-02-23 $52.09 $52.11 $52.02 $52.04 $51.26 37,433
2022-02-22 $52.15 $52.20 $52.11 $52.17 $51.40 30,007
2022-02-18 $52.20 $52.24 $52.18 $52.22 $51.44 17,411
2022-02-17 $52.12 $52.19 $52.09 $52.12 $51.35 37,849
2022-02-16 $52.01 $52.13 $52.00 $52.06 $51.29 195,224
2022-02-15 $52.03 $52.10 $51.99 $52.01 $51.24 117,978
2022-02-14 $52.18 $52.21 $52.07 $52.14 $51.37 20,147
2022-02-11 $52.25 $52.34 $52.08 $52.28 $51.50 6,474
2022-02-10 $52.42 $52.44 $52.16 $52.24 $51.46 22,481
2022-02-09 $52.58 $52.64 $52.57 $52.60 $51.82 27,110
2022-02-08 $52.54 $52.57 $52.53 $52.53 $51.75 56,004
2022-02-07 $52.58 $52.63 $52.53 $52.59 $51.81 11,853
2022-02-04 $52.69 $52.71 $52.58 $52.64 $51.86 58,763
2022-02-03 $52.95 $52.95 $52.90 $52.94 $52.15 47,635
2022-02-02 $53.16 $53.21 $53.08 $53.08 $52.29 58,398
2022-02-01 $53.07 $53.11 $53.00 $53.07 $52.28 34,234
2022-01-31 $53.09 $53.19 $53.07 $53.15 $52.27 52,527
2022-01-28 $53.02 $53.17 $53.02 $53.16 $52.29 20,147
2022-01-27 $53.21 $53.25 $53.10 $53.13 $52.26 12,032
2022-01-26 $53.36 $53.36 $53.13 $53.13 $52.26 32,169
2022-01-25 $53.34 $53.41 $53.30 $53.30 $52.43 24,185
2022-01-24 $53.41 $53.47 $53.33 $53.42 $52.54 91,962
2022-01-21 $53.39 $53.43 $53.38 $53.40 $52.52 39,446
2022-01-20 $53.31 $53.32 $53.24 $53.25 $52.37 44,305
2022-01-19 $53.23 $53.44 $53.20 $53.31 $52.44 178,799
2022-01-18 $53.32 $53.32 $53.17 $53.17 $52.30 105,068
2022-01-14 $53.62 $53.62 $53.49 $53.53 $52.65 23,317
2022-01-13 $53.63 $53.71 $53.62 $53.71 $52.83 30,428
2022-01-12 $53.69 $53.69 $53.64 $53.64 $52.77 23,615
2022-01-11 $53.52 $53.66 $53.52 $53.65 $52.77 32,551
2022-01-10 $53.45 $53.56 $53.44 $53.55 $52.67 33,366
2022-01-07 $53.67 $53.68 $53.53 $53.60 $52.72 120,218
2022-01-06 $53.68 $53.75 $53.65 $53.74 $52.86 32,222
2022-01-05 $53.95 $53.97 $53.79 $53.80 $52.92 74,317
2022-01-04 $53.89 $53.95 $53.84 $53.95 $53.07 46,017
2022-01-03 $54.11 $54.11 $53.98 $53.99 $53.10 24,251
2021-12-31 $54.27 $54.29 $54.24 $54.27 $53.38 15,942
2021-12-30 $54.17 $54.25 $54.14 $54.25 $53.36 10,697
2021-12-29 $54.30 $54.32 $54.27 $54.28 $53.29 57,825
2021-12-28 $54.47 $54.47 $54.38 $54.40 $53.42 34,123
2021-12-27 $54.35 $54.40 $54.33 $54.37 $53.39 40,127
2021-12-23 $54.45 $54.45 $54.32 $54.38 $53.40 32,201
2021-12-22 $54.42 $54.44 $54.37 $54.41 $53.43 53,595
2021-12-21 $54.67 $54.67 $54.24 $54.35 $53.36 13,636
2021-12-20 $54.45 $54.45 $54.35 $54.35 $53.37 7,355
2021-12-17 $54.47 $54.53 $54.41 $54.41 $53.43 105,866
2021-12-16 $54.35 $54.40 $54.35 $54.38 $53.40 11,742
2021-12-15 $54.26 $54.35 $54.26 $54.33 $53.35 12,653
2021-12-14 $54.49 $54.51 $54.43 $54.49 $53.40 32,948
2021-12-13 $54.57 $54.57 $54.47 $54.52 $53.43 39,159
2021-12-10 $54.68 $54.68 $54.35 $54.39 $53.30 21,185
2021-12-09 $54.42 $54.43 $54.36 $54.38 $53.29 15,454
2021-12-08 $54.52 $54.52 $54.34 $54.35 $53.26 38,218
2021-12-07 $54.48 $54.57 $54.48 $54.50 $53.41 7,888
2021-12-06 $54.93 $54.93 $54.51 $54.54 $53.45 27,164
2021-12-03 $54.40 $54.67 $54.40 $54.63 $53.54 14,772
2021-12-02 $54.45 $54.50 $54.37 $54.46 $53.37 17,499
2021-12-01 $54.40 $54.47 $54.35 $54.46 $53.37 25,863
2021-11-30 $54.50 $54.58 $54.49 $54.52 $53.34 20,570
2021-11-29 $54.29 $54.40 $54.25 $54.40 $53.22 15,527
2021-11-26 $54.31 $54.37 $54.31 $54.34 $53.16 3,450
2021-11-24 $54.04 $54.13 $54.01 $54.13 $52.95 17,054
2021-11-23 $54.13 $54.19 $54.05 $54.05 $52.88 29,416
2021-11-22 $54.35 $54.36 $54.24 $54.25 $53.07 106,665
2021-11-19 $54.38 $54.50 $54.37 $54.48 $53.30 60,337
2021-11-18 $54.31 $54.43 $54.21 $54.31 $53.13 64,318
2021-11-17 $54.21 $54.28 $54.13 $54.26 $53.09 21,226
2021-11-16 $54.14 $54.32 $54.14 $54.23 $53.06 26,097
2021-11-15 $54.40 $54.40 $54.21 $54.21 $53.03 27,684
2021-11-12 $54.36 $54.49 $54.34 $54.43 $53.25 54,502
2021-11-11 $54.53 $54.53 $54.41 $54.48 $53.30 20,610
2021-11-10 $54.82 $54.82 $54.45 $54.58 $53.40 46,118
2021-11-09 $54.86 $54.88 $54.75 $54.77 $53.58 23,265
2021-11-08 $54.78 $54.78 $54.63 $54.70 $53.52 51,312
2021-11-05 $54.71 $54.78 $54.55 $54.72 $53.53 51,133
2021-11-04 $54.48 $54.52 $54.35 $54.47 $53.29 72,751
2021-11-03 $54.53 $54.53 $54.38 $54.38 $53.20 38,602
2021-11-02 $54.41 $54.49 $54.30 $54.39 $53.21 46,734
2021-11-01 $54.36 $54.40 $54.27 $54.39 $53.22 271,010
2021-10-29 $54.48 $54.53 $54.40 $54.50 $53.24 104,780
2021-10-28 $54.60 $54.60 $54.47 $54.55 $53.28 9,833
2021-10-27 $54.53 $54.54 $54.40 $54.54 $53.27 5,434
2021-10-26 $54.41 $54.41 $54.24 $54.41 $53.14 23,506
2021-10-25 $54.16 $54.36 $54.16 $54.33 $53.06 25,716
2021-10-22 $54.14 $54.30 $54.14 $54.25 $52.98 21,586
2021-10-21 $54.33 $54.33 $54.18 $54.21 $52.95 13,258
2021-10-20 $54.38 $54.38 $54.22 $54.32 $53.05 28,451
2021-10-19 $54.28 $54.42 $54.23 $54.36 $53.09 47,315
2021-10-18 $54.47 $54.49 $54.33 $54.48 $53.21 13,284
2021-10-15 $54.54 $54.54 $54.42 $54.48 $53.21 28,041
2021-10-14 $54.57 $54.57 $54.40 $54.52 $53.25 5,025
2021-10-13 $54.35 $54.44 $54.30 $54.40 $53.13 11,237
2021-10-12 $54.47 $54.47 $54.12 $54.21 $52.95 9,260
2021-10-11 $54.18 $54.22 $54.05 $54.12 $52.85 36,441
2021-10-08 $54.34 $54.35 $54.14 $54.27 $53.01 24,499
2021-10-07 $54.40 $54.40 $54.28 $54.37 $53.10 11,542
2021-10-06 $54.46 $54.48 $54.31 $54.39 $53.12 9,415
2021-10-05 $54.55 $54.55 $54.39 $54.47 $53.20 6,690
2021-10-04 $54.54 $54.56 $54.43 $54.47 $53.20 7,732
2021-10-01 $54.48 $54.55 $54.41 $54.52 $53.25 6,779
2021-09-30 $54.55 $54.55 $54.41 $54.48 $53.12 9,244
2021-09-29 $54.47 $54.62 $54.47 $54.49 $53.13 12,589
2021-09-28 $54.60 $54.60 $54.43 $54.49 $53.13 15,162
2021-09-27 $54.71 $54.72 $54.61 $54.68 $53.32 11,795
2021-09-24 $54.86 $54.86 $54.69 $54.74 $53.38 5,197
2021-09-23 $55.03 $55.04 $54.84 $54.86 $53.49 4,571
2021-09-22 $55.10 $55.11 $54.95 $55.07 $53.70 18,035
2021-09-21 $55.09 $55.09 $54.92 $55.00 $53.62 12,712
2021-09-20 $55.03 $55.03 $54.87 $54.97 $53.59 13,694
2021-09-17 $54.92 $54.96 $54.85 $54.89 $53.52 8,945
2021-09-16 $55.09 $55.09 $54.92 $55.02 $53.64 8,434
2021-09-15 $55.18 $55.18 $55.01 $55.12 $53.75 9,849
2021-09-14 $55.12 $55.13 $54.98 $55.13 $53.76 17,113
2021-09-13 $55.04 $55.06 $54.89 $54.98 $53.60 8,605
2021-09-10 $55.04 $55.07 $54.89 $54.98 $53.61 5,651
2021-09-09 $54.98 $55.00 $54.81 $55.00 $53.63 10,563
2021-09-08 $54.92 $54.92 $54.75 $54.91 $53.54 9,025
2021-09-07 $54.78 $54.85 $54.73 $54.84 $53.47 8,587
2021-09-03 $55.00 $55.00 $54.84 $54.91 $53.54 9,468
2021-09-02 $55.04 $55.04 $55.02 $55.02 $53.65 9,060
2021-09-01 $55.04 $55.04 $54.86 $54.93 $53.56 7,437
2021-08-31 $55.07 $55.09 $54.99 $55.05 $53.57 5,368
2021-08-30 $54.98 $55.03 $54.94 $54.99 $53.52 6,622
2021-08-27 $54.95 $54.96 $54.86 $54.91 $53.45 10,431
2021-08-26 $54.93 $54.93 $54.82 $54.83 $53.37 4,873
2021-08-25 $55.01 $55.01 $54.84 $54.84 $53.38 5,179
2021-08-24 $55.06 $55.06 $54.89 $54.95 $53.48 6,568
2021-08-23 $55.03 $55.08 $54.92 $55.02 $53.55 8,332
2021-08-20 $55.05 $55.05 $54.88 $54.96 $53.49 8,092
2021-08-19 $55.03 $55.03 $54.87 $54.88 $53.41 3,875
2021-08-18 $54.96 $54.96 $54.81 $54.89 $53.42 3,940
2021-08-17 $55.00 $55.00 $54.84 $54.97 $53.50 7,571
2021-08-16 $55.03 $55.04 $54.87 $54.97 $53.50 8,858
2021-08-13 $54.84 $54.85 $54.81 $54.82 $53.36 5,090
2021-08-12 $54.63 $54.77 $54.62 $54.68 $53.22 5,897
2021-08-11 $54.78 $54.79 $54.61 $54.71 $53.25 6,882
2021-08-10 $54.85 $54.86 $54.63 $54.72 $53.25 18,338
2021-08-09 $54.94 $54.96 $54.68 $54.71 $53.25 12,346
2021-08-06 $54.94 $54.97 $54.81 $54.85 $53.38 12,367
2021-08-05 $55.20 $55.21 $55.03 $55.10 $53.62 13,405
2021-08-04 $55.28 $55.28 $55.01 $55.11 $53.64 8,058
2021-08-03 $55.25 $55.25 $55.07 $55.17 $53.69 16,091
2021-08-02 $55.06 $55.16 $55.06 $55.16 $53.69 6,757
2021-07-30 $55.00 $55.18 $55.00 $55.03 $53.47 6,547
2021-07-29 $54.98 $55.15 $54.98 $55.07 $53.51 5,626
2021-07-28 $55.08 $55.10 $54.93 $55.02 $53.45 7,532
2021-07-27 $55.03 $55.12 $55.03 $55.05 $53.48 9,615
2021-07-26 $55.12 $55.12 $54.91 $54.97 $53.41 5,498
2021-07-23 $54.88 $55.06 $54.88 $54.99 $53.42 5,870
2021-07-22 $55.04 $55.04 $54.93 $54.99 $53.42 2,899
2021-07-21 $55.04 $55.04 $54.85 $54.93 $53.37 7,979
2021-07-20 $55.21 $55.21 $54.97 $55.12 $53.56 6,085
2021-07-19 $55.11 $55.12 $54.94 $55.02 $53.46 4,376
2021-07-16 $54.87 $54.94 $54.79 $54.87 $53.31 6,147
2021-07-15 $54.97 $54.97 $54.80 $54.86 $53.31 3,384
2021-07-14 $54.67 $54.83 $54.67 $54.77 $53.22 12,593
2021-07-13 $54.88 $54.90 $54.63 $54.68 $53.13 10,031
2021-07-12 $54.76 $54.90 $54.70 $54.71 $53.16 5,649
2021-07-09 $54.94 $54.94 $54.77 $54.84 $53.28 52,303
2021-07-08 $54.94 $55.01 $54.92 $54.94 $53.38 5,775
2021-07-07 $54.96 $54.99 $54.83 $54.98 $53.42 25,187
2021-07-06 $54.78 $54.83 $54.68 $54.83 $53.27 19,227
2021-07-02 $54.53 $54.64 $54.53 $54.64 $53.08 18,719
2021-07-01 $54.64 $54.66 $54.46 $54.55 $53.00 7,192
2021-06-30 $54.75 $54.79 $54.60 $54.75 $53.10 31,158
2021-06-29 $54.51 $54.69 $54.51 $54.62 $52.97 7,198
2021-06-28 $54.63 $54.66 $54.48 $54.55 $52.91 11,968
2021-06-25 $54.65 $54.67 $54.47 $54.47 $52.83 5,306
2021-06-24 $54.49 $54.66 $54.49 $54.53 $52.89 12,831
2021-06-23 $54.47 $54.63 $54.44 $54.53 $52.88 10,478
2021-06-22 $54.53 $54.54 $54.46 $54.54 $52.90 4,182
2021-06-21 $54.64 $54.64 $54.44 $54.52 $52.87 4,861
2021-06-18 $54.62 $54.69 $54.43 $54.69 $53.04 14,414
2021-06-17 $54.48 $54.50 $54.32 $54.49 $52.84 5,220
2021-06-16 $54.60 $54.62 $54.37 $54.37 $52.73 12,589
2021-06-15 $54.60 $54.60 $54.21 $54.50 $52.85 36,718
2021-06-14 $54.54 $54.65 $54.44 $54.54 $52.90 19,215
2021-06-11 $54.65 $54.73 $54.58 $54.66 $53.01 5,793
2021-06-10 $54.60 $54.74 $54.49 $54.65 $53.00 13,981
2021-06-09 $54.49 $54.64 $54.46 $54.55 $52.91 14,143
2021-06-08 $54.55 $54.55 $54.36 $54.45 $52.81 16,108
2021-06-07 $54.42 $54.45 $54.34 $54.40 $52.76 33,871
2021-06-04 $54.33 $54.41 $54.21 $54.34 $52.70 8,610
2021-06-03 $54.33 $54.33 $54.21 $54.28 $52.64 9,158
2021-06-02 $54.34 $54.36 $54.19 $54.27 $52.63 13,135
2021-06-01 $54.27 $54.29 $54.12 $54.29 $52.65 7,150
2021-05-28 $54.39 $54.41 $54.25 $54.32 $52.59 3,449
2021-05-27 $54.38 $54.40 $54.22 $54.31 $52.58 4,422
2021-05-26 $54.45 $54.46 $54.30 $54.35 $52.62 7,994
2021-05-25 $54.38 $54.43 $54.22 $54.35 $52.62 16,024
2021-05-24 $54.29 $54.33 $54.15 $54.32 $52.59 5,605
2021-05-21 $54.28 $54.28 $54.07 $54.17 $52.44 5,577
2021-05-20 $54.17 $54.23 $54.11 $54.15 $52.43 6,159
2021-05-19 $54.13 $54.20 $53.92 $54.03 $52.31 11,570
2021-05-18 $54.28 $54.28 $54.09 $54.11 $52.38 23,762
2021-05-17 $54.30 $54.30 $54.14 $54.22 $52.50 5,098
2021-05-14 $54.27 $54.31 $54.14 $54.25 $52.52 22,980
2021-05-13 $54.17 $54.19 $54.10 $54.12 $52.40 22,429
2021-05-12 $54.20 $54.20 $54.00 $54.05 $52.33 6,953
2021-05-11 $54.30 $54.30 $54.13 $54.22 $52.49 7,255
2021-05-10 $54.47 $54.47 $54.21 $54.29 $52.56 8,479
2021-05-07 $54.51 $54.51 $54.29 $54.37 $52.64 9,363
2021-05-06 $54.25 $54.44 $54.25 $54.38 $52.65 8,712
2021-05-05 $54.21 $54.39 $54.21 $54.32 $52.59 14,387
2021-05-04 $54.31 $54.38 $54.23 $54.27 $52.54 16,532
2021-05-03 $54.30 $54.30 $54.14 $54.22 $52.50 11,414
2021-04-30 $54.37 $54.37 $54.16 $54.27 $52.45 37,934
2021-04-29 $54.30 $54.34 $54.17 $54.26 $52.45 11,012
2021-04-28 $54.34 $54.34 $54.18 $54.23 $52.41 21,472
2021-04-27 $54.43 $54.43 $54.27 $54.30 $52.49 8,488
2021-04-26 $54.41 $54.46 $54.35 $54.39 $52.57 16,525
2021-04-23 $54.48 $54.48 $54.30 $54.37 $52.55 33,814
2021-04-22 $54.47 $54.47 $54.31 $54.31 $52.49 17,567
2021-04-21 $54.39 $54.39 $54.24 $54.33 $52.51 45,553
2021-04-20 $54.16 $54.35 $54.16 $54.30 $52.48 13,729
2021-04-19 $54.33 $54.33 $54.18 $54.28 $52.47 52,762
2021-04-16 $54.41 $54.41 $54.27 $54.34 $52.53 6,705
2021-04-15 $54.38 $54.49 $54.29 $54.40 $52.58 14,730
2021-04-14 $54.10 $54.27 $54.10 $54.18 $52.37 26,536
2021-04-13 $54.17 $54.25 $54.02 $54.17 $52.35 10,783
2021-04-12 $54.01 $54.14 $54.00 $54.07 $52.26 4,628
2021-04-09 $54.09 $54.25 $54.09 $54.16 $52.35 38,960
2021-04-08 $54.18 $54.18 $54.11 $54.18 $52.37 5,402
2021-04-07 $54.15 $54.20 $54.02 $54.02 $52.21 11,649
2021-04-06 $54.07 $54.11 $53.97 $54.11 $52.30 13,299
2021-04-05 $53.99 $54.02 $53.86 $54.00 $52.19 10,514
2021-04-01 $54.01 $54.03 $53.85 $53.96 $52.16 14,455
2021-03-31 $54.00 $54.00 $53.77 $53.88 $52.01 13,653
2021-03-30 $53.89 $53.92 $53.77 $53.86 $51.99 13,553
2021-03-29 $54.00 $54.00 $53.77 $53.82 $51.95 11,622
2021-03-26 $54.01 $54.02 $53.88 $53.94 $52.07 18,822
2021-03-25 $54.13 $54.13 $53.91 $53.93 $52.05 10,061
2021-03-24 $54.02 $54.06 $53.89 $54.00 $52.12 11,550
2021-03-23 $53.93 $53.96 $53.79 $53.89 $52.02 11,901
2021-03-22 $53.75 $53.80 $53.67 $53.79 $51.92 19,068
2021-03-19 $53.72 $53.73 $53.61 $53.68 $51.81 12,623
2021-03-18 $53.79 $53.79 $53.57 $53.65 $51.79 16,085
2021-03-17 $53.90 $53.97 $53.72 $53.91 $52.03 7,696
2021-03-16 $54.06 $54.06 $53.84 $53.90 $52.03 16,807
2021-03-15 $54.00 $54.01 $53.85 $53.94 $52.06 6,840
2021-03-12 $54.02 $54.03 $53.84 $53.89 $52.02 10,142
2021-03-11 $54.27 $54.27 $54.09 $54.09 $52.21 10,229
2021-03-10 $54.02 $54.16 $54.00 $54.11 $52.23 12,397
2021-03-09 $54.11 $54.14 $53.94 $54.02 $52.14 20,835
2021-03-08 $54.15 $54.15 $53.95 $54.00 $52.12 13,383
2021-03-05 $54.17 $54.19 $54.03 $54.13 $52.24 71,903
2021-03-04 $54.40 $54.41 $54.09 $54.15 $52.26 18,712
2021-03-03 $54.46 $54.46 $54.28 $54.35 $52.46 9,688
2021-03-02 $54.51 $54.51 $54.34 $54.45 $52.56 18,753
2021-03-01 $54.51 $54.56 $54.34 $54.39 $52.50 13,287
2021-02-26 $54.48 $54.48 $54.28 $54.48 $52.50 8,186
2021-02-25 $54.53 $54.53 $54.10 $54.17 $52.21 10,830
2021-02-24 $54.41 $54.69 $54.41 $54.62 $52.64 6,734
2021-02-23 $54.72 $54.76 $54.60 $54.69 $52.70 5,987
2021-02-22 $54.88 $54.88 $54.69 $54.69 $52.70 13,047
2021-02-19 $55.04 $55.04 $54.91 $54.93 $52.93 7,301
2021-02-18 $55.07 $55.09 $54.87 $55.01 $53.01 17,328
2021-02-17 $55.00 $55.07 $54.98 $54.99 $52.99 26,264
2021-02-16 $55.13 $55.13 $54.95 $55.00 $53.00 7,929
2021-02-12 $55.29 $55.31 $55.16 $55.20 $53.20 8,784
2021-02-11 $55.44 $55.44 $55.26 $55.32 $53.31 26,686
2021-02-10 $55.40 $55.40 $55.22 $55.32 $53.31 93,335
2021-02-09 $55.36 $55.36 $55.20 $55.27 $53.26 10,142
2021-02-08 $55.30 $55.30 $55.17 $55.25 $53.24 12,675
2021-02-05 $55.36 $55.36 $55.16 $55.23 $53.22 10,332
2021-02-04 $55.29 $55.35 $55.16 $55.35 $53.34 8,670
2021-02-03 $55.35 $55.35 $55.24 $55.24 $53.23 25,046
2021-02-02 $55.38 $55.39 $55.23 $55.31 $53.30 20,853
2021-02-01 $55.21 $55.40 $55.21 $55.31 $53.30 8,306
2021-01-29 $55.42 $55.47 $55.30 $55.47 $53.38 16,619
2021-01-28 $55.57 $55.57 $55.48 $55.49 $53.40 14,354
2021-01-27 $55.60 $55.61 $55.41 $55.47 $53.38 15,117
2021-01-26 $55.55 $55.55 $55.38 $55.47 $53.38 9,153
2021-01-25 $55.51 $55.57 $55.42 $55.48 $53.39 13,063
2021-01-22 $55.45 $55.47 $55.29 $55.43 $53.35 14,498
2021-01-21 $55.46 $55.46 $55.28 $55.45 $53.36 27,993
2021-01-20 $55.49 $55.54 $55.42 $55.45 $53.36 19,704
2021-01-19 $55.44 $55.49 $55.27 $55.40 $53.32 7,551
2021-01-15 $55.28 $55.44 $55.25 $55.42 $53.34 12,757
2021-01-14 $55.46 $55.46 $55.29 $55.29 $53.21 18,935
2021-01-13 $55.17 $55.42 $55.17 $55.35 $53.26 11,125
2021-01-12 $55.21 $55.27 $55.05 $55.19 $53.11 13,099
2021-01-11 $55.31 $55.31 $55.12 $55.21 $53.14 34,088
2021-01-08 $55.38 $55.39 $55.28 $55.30 $53.22 33,852
2021-01-07 $55.43 $55.45 $55.31 $55.37 $53.29 11,012
2021-01-06 $55.51 $55.51 $55.33 $55.41 $53.32 7,392
2021-01-05 $55.75 $55.76 $55.58 $55.67 $53.58 15,839
2021-01-04 $55.75 $55.83 $55.62 $55.72 $53.62 26,498
2020-12-31 $55.80 $55.86 $55.69 $55.75 $53.65 5,298
2020-12-30 $55.74 $55.80 $55.60 $55.70 $53.61 8,155
2020-12-29 $55.77 $55.85 $55.68 $55.78 $53.58 19,539
2020-12-28 $55.73 $55.81 $55.64 $55.81 $53.61 14,348
2020-12-24 $55.56 $55.86 $55.56 $55.70 $53.51 23,859
2020-12-23 $55.63 $55.89 $55.62 $55.64 $53.45 15,943
2020-12-22 $55.66 $55.68 $55.50 $55.64 $53.45 9,616
2020-12-21 $55.61 $55.65 $55.46 $55.54 $53.35 11,881
2020-12-18 $55.55 $55.70 $55.54 $55.56 $53.37 8,424
2020-12-17 $55.74 $55.74 $55.54 $55.57 $53.38 6,593
2020-12-16 $55.58 $55.65 $55.46 $55.58 $53.39 8,646
2020-12-15 $55.59 $55.95 $55.52 $55.64 $53.45 12,426
2020-12-14 $56.26 $56.52 $56.15 $56.28 $53.44 20,937
2020-12-11 $56.31 $56.35 $56.26 $56.26 $53.42 29,941
2020-12-10 $56.19 $56.26 $56.14 $56.17 $53.34 8,505
2020-12-09 $56.20 $56.20 $56.01 $56.10 $53.27 6,553
2020-12-08 $56.25 $56.28 $56.25 $56.27 $53.43 18,013
2020-12-07 $56.22 $56.24 $56.08 $56.23 $53.39 26,052
2020-12-04 $56.15 $56.19 $56.06 $56.11 $53.28 6,922
2020-12-03 $56.18 $56.23 $56.04 $56.23 $53.39 13,316
2020-12-02 $56.14 $56.14 $55.93 $56.03 $53.20 23,807
2020-12-01 $56.24 $56.24 $56.04 $56.20 $53.37 20,777
2020-11-30 $56.27 $56.54 $56.08 $56.37 $53.46 64,773
2020-11-27 $56.21 $56.23 $56.13 $56.15 $53.25 5,579
2020-11-25 $56.17 $56.19 $56.06 $56.13 $53.23 11,977
2020-11-24 $56.18 $56.18 $56.02 $56.06 $53.17 10,512
2020-11-23 $56.17 $56.20 $56.06 $56.12 $53.22 56,247
2020-11-20 $56.13 $56.19 $55.97 $56.18 $53.28 9,129
2020-11-19 $56.07 $56.12 $55.91 $56.04 $53.15 8,995
2020-11-18 $56.05 $56.05 $55.89 $56.00 $53.11 13,323
2020-11-17 $55.92 $55.97 $55.75 $55.96 $53.07 7,300
2020-11-16 $55.84 $55.85 $55.69 $55.83 $52.95 8,341
2020-11-13 $55.83 $55.84 $55.68 $55.75 $52.87 9,063
2020-11-12 $55.61 $55.78 $55.61 $55.78 $52.90 3,882
2020-11-11 $55.60 $55.68 $55.53 $55.60 $52.73 7,092
2020-11-10 $55.64 $55.66 $55.52 $55.62 $52.75 10,651
2020-11-09 $55.74 $55.74 $55.51 $55.53 $52.66 8,394
2020-11-06 $55.74 $55.90 $55.74 $55.74 $52.86 7,056
2020-11-05 $56.01 $56.01 $55.86 $55.89 $53.00 18,425
2020-11-04 $56.09 $56.09 $55.69 $55.84 $52.96 718,493
2020-11-03 $55.62 $55.64 $55.46 $55.55 $52.68 17,562
2020-11-02 $55.65 $55.66 $55.47 $55.49 $52.63 698,723
2020-10-30 $55.56 $55.68 $55.54 $55.62 $52.67 16,143
2020-10-29 $55.85 $55.85 $55.66 $55.72 $52.77 11,084
2020-10-28 $55.91 $56.11 $55.72 $55.73 $52.78 14,986
2020-10-27 $55.84 $55.87 $55.73 $55.73 $52.78 6,186
2020-10-26 $55.79 $55.82 $55.64 $55.72 $52.77 4,723
2020-10-23 $55.66 $55.73 $55.49 $55.65 $52.70 9,270
2020-10-22 $55.75 $55.75 $55.58 $55.59 $52.65 16,805
2020-10-21 $55.75 $55.77 $55.56 $55.68 $52.73 13,508
2020-10-20 $55.75 $55.88 $55.63 $55.78 $52.83 16,167
2020-10-19 $55.83 $55.83 $55.69 $55.75 $52.79 9,115
2020-10-16 $55.91 $55.91 $55.71 $55.80 $52.85 24,674
2020-10-15 $55.92 $55.92 $55.72 $55.90 $52.94 45,939
2020-10-14 $55.88 $55.88 $55.70 $55.70 $52.75 16,501
2020-10-13 $55.81 $55.82 $55.64 $55.64 $52.69 17,396
2020-10-12 $55.78 $55.79 $55.55 $55.55 $52.61 29,515
2020-10-09 $55.67 $55.69 $55.54 $55.54 $52.60 11,741
2020-10-08 $55.69 $55.69 $55.51 $55.51 $52.57 12,588
2020-10-07 $55.64 $55.64 $55.46 $55.46 $52.52 14,756
2020-10-06 $55.61 $55.61 $55.47 $55.50 $52.56 22,045
2020-10-05 $55.51 $55.65 $55.50 $55.50 $52.56 15,071
2020-10-02 $55.80 $55.81 $55.62 $55.62 $52.68 14,545
2020-10-01 $55.72 $55.80 $55.62 $55.77 $52.82 24,465
2020-09-30 $55.84 $55.84 $55.74 $55.74 $52.72 37,312
2020-09-29 $55.88 $55.90 $55.73 $55.87 $52.84 18,370
2020-09-28 $55.84 $55.84 $55.67 $55.67 $52.65 46,989
2020-09-25 $55.81 $55.86 $55.68 $55.86 $52.83 53,363
2020-09-24 $55.95 $55.95 $55.45 $55.65 $52.63 69,955
2020-09-23 $56.00 $56.00 $55.79 $55.81 $52.78 36,693
2020-09-22 $55.84 $56.03 $55.84 $55.94 $52.90 11,317
2020-09-21 $55.91 $56.05 $55.90 $55.95 $52.91 206,181
2020-09-18 $56.11 $56.11 $55.86 $55.86 $52.83 31,420
2020-09-17 $56.16 $56.16 $55.93 $55.93 $52.89 7,585
2020-09-16 $56.15 $56.15 $55.88 $55.90 $52.87 6,693
2020-09-15 $56.11 $56.11 $55.89 $55.89 $52.86 6,538
2020-09-14 $55.95 $56.12 $55.93 $55.93 $52.89 6,458
2020-09-11 $56.08 $56.12 $55.86 $55.86 $52.83 10,079
2020-09-10 $55.99 $56.02 $55.75 $55.75 $52.72 20,227
2020-09-09 $56.04 $56.04 $55.77 $55.88 $52.85 6,697
2020-09-08 $56.04 $56.04 $55.85 $55.86 $52.83 8,324
2020-09-04 $56.14 $56.14 $55.58 $55.74 $52.72 18,980
2020-09-03 $56.26 $56.26 $56.03 $56.03 $52.99 18,833
2020-09-02 $56.07 $56.07 $55.94 $55.94 $52.90 22,308
2020-09-01 $55.93 $55.93 $55.66 $55.72 $52.70 23,213
2020-08-31 $55.93 $55.93 $55.68 $55.68 $52.59 20,933
2020-08-28 $55.93 $55.93 $55.70 $55.70 $52.61 10,286
2020-08-27 $56.07 $56.07 $55.72 $55.77 $52.67 5,692
2020-08-26 $55.93 $56.04 $55.78 $55.82 $52.72 11,308
2020-08-25 $56.21 $56.21 $55.83 $55.83 $52.73 18,040
2020-08-24 $56.19 $56.19 $55.95 $55.95 $52.84 6,127
2020-08-21 $56.31 $56.31 $55.87 $55.87 $52.77 16,900
2020-08-20 $56.13 $56.13 $55.89 $55.89 $52.79 19,218
2020-08-19 $56.12 $56.12 $55.87 $55.92 $52.82 18,530
2020-08-18 $56.03 $56.03 $55.77 $55.79 $52.69 16,557
2020-08-17 $56.02 $56.02 $55.76 $55.76 $52.66 25,319
2020-08-14 $56.03 $56.03 $55.76 $55.92 $52.82 9,399
2020-08-13 $56.12 $56.13 $55.89 $55.95 $52.84 19,150
2020-08-12 $56.14 $56.15 $56.00 $56.06 $52.95 21,623
2020-08-11 $56.48 $56.48 $56.02 $56.02 $52.91 13,010
2020-08-10 $56.49 $56.50 $56.19 $56.30 $53.17 4,638
2020-08-07 $56.57 $56.58 $56.24 $56.26 $53.14 13,044
2020-08-06 $56.63 $56.63 $56.38 $56.42 $53.29 106,069
2020-08-05 $56.58 $56.58 $56.21 $56.37 $53.24 13,252
2020-08-04 $56.58 $56.61 $56.29 $56.45 $53.32 15,240
2020-08-03 $56.46 $56.46 $56.16 $56.31 $53.18 5,050
2020-07-31 $56.73 $56.73 $56.14 $56.31 $53.11 6,485
2020-07-30 $56.54 $56.54 $56.17 $56.31 $53.11 6,239
2020-07-29 $56.38 $56.45 $56.18 $56.22 $53.03 5,121
2020-07-28 $56.31 $56.42 $56.30 $56.35 $53.15 15,429
2020-07-27 $56.41 $56.41 $56.25 $56.25 $53.05 3,815
2020-07-24 $56.32 $56.32 $56.02 $56.18 $52.99 6,554
2020-07-23 $56.35 $56.35 $56.14 $56.31 $53.11 23,337
2020-07-22 $56.27 $56.27 $56.08 $56.23 $53.04 13,765
2020-07-21 $56.18 $56.19 $56.04 $56.14 $52.95 7,642
2020-07-20 $56.12 $56.12 $55.87 $55.90 $52.73 6,532
2020-07-17 $56.08 $56.08 $55.70 $56.01 $52.83 4,958
2020-07-16 $56.05 $56.06 $55.85 $55.85 $52.68 5,888
2020-07-15 $55.85 $55.92 $55.65 $55.77 $52.60 5,212
2020-07-14 $55.78 $55.97 $55.50 $55.77 $52.60 9,380
2020-07-13 $55.78 $55.82 $55.41 $55.61 $52.45 4,085
2020-07-10 $55.96 $55.96 $55.64 $55.64 $52.48 2,290
2020-07-09 $55.74 $55.80 $55.52 $55.61 $52.45 3,265
2020-07-08 $55.79 $55.79 $55.38 $55.51 $52.36 10,702
2020-07-07 $55.41 $55.66 $55.24 $55.66 $52.50 296,004
2020-07-06 $55.33 $55.39 $55.23 $55.39 $52.24 10,623
2020-07-02 $55.30 $55.33 $55.12 $55.18 $52.04 6,316
2020-07-01 $55.22 $55.24 $54.91 $55.08 $51.95 2,556
2020-06-30 $55.36 $55.36 $55.02 $55.15 $51.94 4,570
2020-06-29 $55.32 $55.32 $55.06 $55.06 $51.85 4,127
2020-06-26 $55.28 $55.28 $54.95 $55.12 $51.91 2,769
2020-06-25 $55.26 $55.26 $55.04 $55.22 $52.00 5,937
2020-06-24 $55.16 $55.16 $54.94 $54.94 $51.74 6,329
2020-06-23 $55.21 $55.21 $54.93 $55.17 $51.96 4,875
2020-06-22 $55.31 $55.31 $54.96 $55.03 $51.83 10,301
2020-06-19 $55.03 $55.92 $54.85 $55.03 $51.83 7,617
2020-06-18 $55.21 $55.21 $54.90 $55.03 $51.82 4,033
2020-06-17 $55.08 $55.08 $54.85 $54.87 $51.67 2,861
2020-06-16 $55.47 $55.47 $54.83 $54.89 $51.69 4,604
2020-06-15 $55.03 $55.03 $54.87 $54.87 $51.67 4,644
2020-06-12 $55.06 $55.06 $54.72 $54.72 $51.53 9,520
2020-06-11 $55.04 $55.04 $54.77 $54.87 $51.67 6,657
2020-06-10 $54.86 $54.92 $54.75 $54.88 $51.68 21,891
2020-06-09 $54.86 $54.86 $54.59 $54.59 $51.41 3,786
2020-06-08 $54.48 $54.73 $54.38 $54.57 $51.39 6,500
2020-06-05 $54.48 $54.52 $54.26 $54.37 $51.20 8,700
2020-06-04 $54.65 $54.65 $54.39 $54.39 $51.22 1,822
2020-06-03 $54.75 $54.75 $54.51 $54.61 $51.43 6,292
2020-06-02 $54.69 $54.72 $54.47 $54.56 $51.38 3,868
2020-06-01 $55.00 $55.00 $54.76 $54.83 $51.64 8,827
2020-05-29 $55.04 $55.04 $54.91 $54.96 $51.69 3,981
2020-05-28 $54.96 $54.97 $54.76 $54.85 $51.58 6,798
2020-05-27 $54.99 $54.99 $54.78 $54.78 $51.52 12,686
2020-05-26 $54.98 $54.98 $54.70 $54.82 $51.55 6,274
2020-05-22 $54.99 $54.99 $54.76 $54.87 $51.61 4,273
2020-05-21 $54.54 $54.95 $54.54 $54.82 $51.55 54,436
2020-05-20 $54.47 $54.83 $54.47 $54.73 $51.47 15,930
2020-05-19 $54.63 $54.68 $54.44 $54.55 $51.30 53,344
2020-05-18 $54.73 $54.73 $54.34 $54.45 $51.21 8,594
2020-05-15 $54.55 $54.67 $54.46 $54.58 $51.33 13,415
2020-05-14 $54.68 $54.68 $54.46 $54.61 $51.36 7,835
2020-05-13 $54.89 $54.89 $54.39 $54.56 $51.31 23,029
2020-05-12 $54.50 $54.50 $54.10 $54.24 $51.01 4,760
2020-05-11 $54.12 $54.39 $54.12 $54.16 $50.93 2,597
2020-05-08 $54.49 $54.49 $54.16 $54.30 $51.07 6,092
2020-05-07 $54.71 $54.71 $54.17 $54.51 $51.27 13,166
2020-05-06 $54.50 $54.50 $54.24 $54.35 $51.12 7,217
2020-05-05 $54.62 $54.62 $54.37 $54.50 $51.26 2,479
2020-05-04 $54.38 $54.60 $54.38 $54.51 $51.27 5,882
2020-05-01 $54.71 $54.71 $54.42 $54.54 $51.29 3,108
2020-04-30 $54.88 $54.88 $54.66 $54.66 $51.33 2,461
2020-04-29 $54.86 $54.86 $54.66 $54.69 $51.35 3,425
2020-04-28 $54.73 $54.74 $54.52 $54.61 $51.28 2,469
2020-04-27 $54.80 $54.80 $54.44 $54.52 $51.19 4,796
2020-04-24 $54.81 $54.81 $54.57 $54.60 $51.27 5,583
2020-04-23 $54.87 $54.87 $54.62 $54.71 $51.37 5,349
2020-04-22 $54.84 $54.84 $54.61 $54.61 $51.27 787
2020-04-21 $55.37 $55.37 $54.60 $54.71 $51.37 20,705
2020-04-20 $54.90 $54.90 $54.68 $54.68 $51.34 1,472
2020-04-17 $55.08 $55.08 $54.61 $54.74 $51.40 13,120
2020-04-16 $56.23 $56.23 $54.74 $54.74 $51.40 43,219
2020-04-15 $54.93 $54.93 $54.67 $54.86 $51.51 19,680
2020-04-14 $54.49 $54.84 $54.49 $54.68 $51.34 4,031
2020-04-13 $54.91 $54.91 $54.47 $54.65 $51.31 5,502
2020-04-09 $55.71 $55.71 $54.56 $54.68 $51.34 4,250
2020-04-08 $54.39 $54.41 $54.23 $54.23 $50.92 2,046
2020-04-07 $54.32 $54.32 $53.84 $54.12 $50.81 15,600
2020-04-06 $54.35 $54.35 $54.11 $54.15 $50.84 1,693
2020-04-03 $54.48 $54.48 $54.04 $54.12 $50.82 2,025
2020-04-02 $54.40 $54.40 $54.16 $54.16 $50.85 2,914
2020-04-01 $55.44 $55.44 $54.20 $54.23 $50.92 1,678
2020-03-31 $53.92 $54.33 $53.92 $54.18 $50.79 4,135
2020-03-30 $55.64 $55.64 $54.14 $54.22 $50.82 2,514
2020-03-27 $54.22 $54.24 $53.32 $54.10 $50.72 8,030
2020-03-26 $55.04 $55.04 $53.29 $53.72 $50.36 6,600
2020-03-25 $53.81 $53.81 $53.00 $53.35 $50.01 3,323
2020-03-24 $51.67 $53.19 $51.67 $52.77 $49.47 5,035
2020-03-23 $51.30 $53.46 $51.02 $52.49 $49.21 17,499
2020-03-20 $52.88 $52.88 $52.04 $52.81 $49.51 16,120
2020-03-19 $52.97 $52.97 $51.67 $51.97 $48.72 22,016
2020-03-18 $52.11 $52.87 $52.03 $52.33 $49.06 5,924
2020-03-17 $53.12 $54.19 $53.12 $53.14 $49.82 26,104
2020-03-16 $53.31 $54.42 $53.31 $54.41 $51.01 7,771
2020-03-13 $53.38 $54.14 $53.38 $53.92 $50.55 25,739
2020-03-12 $54.50 $54.50 $53.70 $54.01 $50.63 59,338
2020-03-11 $55.19 $55.19 $54.48 $54.55 $51.14 3,695
2020-03-10 $54.74 $55.27 $54.74 $54.95 $51.51 4,878
2020-03-09 $55.81 $55.81 $55.11 $55.11 $51.66 50,941
2020-03-06 $55.87 $55.87 $55.28 $55.31 $51.85 2,845
2020-03-05 $54.93 $54.93 $54.82 $54.89 $51.45 268,125
2020-03-04 $55.13 $55.13 $54.71 $54.71 $51.29 3,092
2020-03-03 $54.44 $54.80 $54.44 $54.68 $51.26 6,384
2020-03-02 $54.55 $54.58 $54.37 $54.37 $50.97 14,637
2020-02-28 $54.17 $54.44 $54.17 $54.44 $51.04 8,167
2020-02-27 $54.52 $54.52 $54.05 $54.09 $50.62 11,525
2020-02-26 $54.03 $54.11 $54.01 $54.05 $50.58 3,807
2020-02-25 $54.14 $54.17 $54.08 $54.08 $50.61 6,800
2020-02-24 $54.15 $54.15 $54.05 $54.10 $50.63 90,131
2020-02-21 $53.93 $54.00 $53.92 $53.95 $50.49 9,204
2020-02-20 $53.78 $53.79 $53.76 $53.79 $50.34 1,827
2020-02-19 $53.69 $53.71 $53.67 $53.71 $50.26 8,080
2020-02-18 $53.70 $53.70 $53.66 $53.68 $50.23 5,239
2020-02-14 $53.77 $53.77 $53.61 $53.62 $50.18 4,335
2020-02-13 $53.55 $53.57 $53.54 $53.55 $50.11 2,289
2020-02-12 $53.53 $53.53 $53.50 $53.50 $50.06 2,479
2020-02-11 $53.86 $53.86 $53.56 $53.56 $50.12 1,819
2020-02-10 $53.57 $53.63 $53.57 $53.61 $50.17 2,564
2020-02-07 $53.55 $53.56 $53.51 $53.54 $50.10 2,265
2020-02-06 $53.36 $53.39 $53.36 $53.39 $49.96 1,590
2020-02-05 $53.36 $53.36 $53.32 $53.32 $49.89 1,465
2020-02-04 $53.49 $53.49 $53.41 $53.42 $49.99 2,185
2020-02-03 $53.56 $53.62 $53.56 $53.59 $50.15 1,895
2020-01-31 $53.56 $53.60 $53.52 $53.60 $50.16 967
2020-01-30 $53.93 $53.93 $53.58 $53.58 $50.05 1,445
2020-01-29 $53.52 $53.60 $53.51 $53.60 $50.06 4,940
2020-01-28 $53.52 $53.53 $53.39 $53.42 $49.90 2,096
2020-01-27 $53.41 $53.45 $53.39 $53.42 $49.90 1,183
2020-01-24 $53.27 $53.34 $53.20 $53.27 $49.75 2,236
2020-01-23 $53.21 $53.22 $53.16 $53.18 $49.67 1,819
2020-01-22 $53.38 $53.38 $53.12 $53.12 $49.62 8,806
2020-01-21 $53.38 $53.38 $53.04 $53.07 $49.57 2,334
2020-01-17 $52.93 $52.98 $52.93 $52.95 $49.46 57,343
2020-01-16 $53.35 $53.35 $52.98 $52.98 $49.48 2,018
2020-01-15 $53.02 $53.02 $52.98 $53.01 $49.52 2,034
2020-01-14 $52.93 $52.96 $52.92 $52.94 $49.45 4,956
2020-01-13 $52.88 $52.92 $52.88 $52.90 $49.41 6,580
2020-01-10 $53.21 $53.21 $52.87 $52.90 $49.41 2,886
2020-01-09 $52.72 $52.81 $52.72 $52.81 $49.33 875
2020-01-08 $52.89 $52.89 $52.74 $52.77 $49.29 1,591
2020-01-07 $52.90 $52.90 $52.83 $52.84 $49.36 6,634
2020-01-06 $52.96 $53.01 $52.83 $52.88 $49.39 6,455
2020-01-03 $52.80 $52.95 $52.80 $52.92 $49.43 2,618
2020-01-02 $52.77 $52.77 $52.73 $52.73 $49.25 1,269
2019-12-31 $52.68 $52.68 $52.60 $52.60 $49.14 1,332
2019-12-30 $52.63 $52.87 $52.59 $52.70 $49.22 3,715
2019-12-27 $53.18 $53.18 $53.11 $53.16 $49.34 3,893
2019-12-26 $53.10 $53.10 $53.07 $53.10 $49.29 3,913
2019-12-24 $52.98 $53.04 $52.98 $53.04 $49.24 1,475
2019-12-23 $53.04 $53.04 $52.94 $52.99 $49.19 5,297
2019-12-20 $52.98 $53.02 $52.98 $52.99 $49.19 2,432
2019-12-19 $52.98 $53.01 $52.96 $53.01 $49.21 2,344
2019-12-18 $53.34 $53.34 $52.96 $52.96 $49.16 1,437
2019-12-17 $53.09 $53.10 $53.00 $53.03 $49.23 3,697
2019-12-16 $53.12 $53.12 $53.00 $53.02 $49.22 3,853
2019-12-13 $53.35 $53.35 $53.04 $53.14 $49.33 1,185
2019-12-12 $53.38 $53.38 $52.93 $52.94 $49.15 2,472
2019-12-11 $53.11 $53.20 $53.08 $53.16 $49.34 1,358
2019-12-10 $53.41 $53.41 $52.99 $52.99 $49.19 1,924
2019-12-09 $53.06 $53.06 $53.02 $53.02 $49.21 382
2019-12-06 $52.99 $53.02 $52.99 $53.00 $49.20 1,855
2019-12-05 $53.05 $53.08 $53.00 $53.07 $49.26 1,070
2019-12-04 $53.18 $53.18 $53.08 $53.10 $49.29 1,244
2019-12-03 $53.36 $53.36 $53.12 $53.23 $49.41 4,115
2019-12-02 $52.95 $52.96 $52.91 $52.94 $49.14 1,300
2019-11-29 $53.12 $53.12 $53.08 $53.08 $49.27 1,024
2019-11-27 $53.22 $53.23 $53.21 $53.23 $49.29 1,512
2019-11-26 $53.25 $53.25 $53.23 $53.23 $49.30 1,984
2019-11-25 $53.15 $53.15 $53.15 $53.15 $49.22 674
2019-11-22 $53.15 $53.15 $53.09 $53.09 $49.17 617
2019-11-21 $53.11 $53.11 $53.07 $53.07 $49.15 442
2019-11-20 $53.12 $53.17 $53.09 $53.14 $49.21 1,814
2019-11-19 $53.02 $53.03 $53.01 $53.03 $49.11 900
2019-11-18 $53.03 $53.03 $52.96 $52.98 $49.07 2,298
2019-11-15 $52.92 $52.93 $52.89 $52.91 $49.00 1,292
2019-11-14 $52.97 $52.97 $52.93 $52.94 $49.03 1,054
2019-11-13 $52.85 $52.85 $52.80 $52.80 $48.90 1,533
2019-11-12 $52.69 $52.71 $52.63 $52.71 $48.82 1,700
2019-11-11 $52.73 $52.73 $52.64 $52.65 $48.76 1,442
2019-11-08 $52.70 $52.72 $52.64 $52.64 $48.75 788
2019-11-07 $52.80 $52.80 $52.68 $52.68 $48.79 1,176
2019-11-06 $52.96 $52.96 $52.94 $52.94 $49.03 971
2019-11-05 $53.15 $53.15 $52.86 $52.86 $48.96 1,685
2019-11-04 $53.09 $53.09 $53.04 $53.04 $49.12 1,226
2019-11-01 $53.14 $53.14 $53.10 $53.10 $49.18 1,416
2019-10-31 $53.14 $53.22 $53.14 $53.22 $49.29 521
2019-10-30 $53.03 $53.13 $53.03 $53.13 $49.09 1,267
2019-10-29 $53.04 $53.04 $52.99 $52.99 $48.95 1,102
2019-10-28 $52.98 $52.98 $52.94 $52.95 $48.92 1,468
2019-10-25 $53.21 $53.21 $53.06 $53.06 $49.02 410
2019-10-24 $53.21 $53.21 $53.11 $53.11 $49.07 620
2019-10-23 $53.23 $53.23 $53.12 $53.12 $49.08 1,121
2019-10-22 $53.18 $53.18 $53.12 $53.12 $49.07 6,279
2019-10-21 $53.13 $53.13 $53.09 $53.09 $49.05 958
2019-10-18 $53.20 $53.20 $53.16 $53.16 $49.12 613
2019-10-17 $53.17 $53.25 $53.17 $53.17 $49.12 3,632
2019-10-16 $53.16 $53.26 $53.07 $53.18 $49.13 2,949
2019-10-15 $53.14 $53.14 $52.99 $53.07 $49.03 1,000
2019-10-14 $53.34 $53.34 $53.22 $53.24 $49.19 1,663
2019-10-11 $53.34 $53.34 $53.30 $53.30 $49.24 2,631
2019-10-10 $53.56 $53.56 $53.46 $53.53 $49.46 8,866
2019-10-09 $53.69 $53.69 $53.58 $53.59 $49.51 21,224
2019-10-08 $53.74 $53.74 $53.59 $53.59 $49.51 1,086
2019-10-07 $53.87 $53.87 $53.79 $53.83 $49.73 868
2019-10-04 $53.77 $53.77 $53.68 $53.74 $49.65 559
2019-10-03 $53.63 $53.63 $53.60 $53.60 $49.52 573
2019-10-02 $53.56 $53.56 $53.51 $53.51 $49.44 1,503
2019-10-01 $53.44 $53.44 $53.41 $53.41 $49.34 2,577
2019-09-30 $53.40 $53.45 $53.37 $53.37 $49.31 9,875
2019-09-27 $53.47 $53.52 $53.42 $53.42 $49.25 24,545
2019-09-26 $53.38 $53.38 $53.33 $53.33 $49.16 1,483
2019-09-25 $53.57 $53.62 $53.57 $53.61 $49.42 7,978
2019-09-24 $53.18 $53.42 $53.08 $53.38 $49.21 33,788
2019-09-23 $53.17 $53.40 $53.07 $53.38 $49.21 51,902
2019-09-20 $52.99 $52.99 $52.94 $52.94 $48.81 3,253
2019-09-19 $52.96 $52.96 $52.86 $52.96 $48.82 12,659
2019-09-18 $52.91 $52.91 $52.88 $52.88 $48.75 975
2019-09-17 $52.81 $52.85 $52.72 $52.79 $48.67 10,116
2019-09-16 $52.62 $52.62 $52.52 $52.58 $48.47 8,272
2019-09-13 $52.94 $52.94 $52.89 $52.89 $48.76 557
2019-09-12 $53.03 $53.03 $52.96 $52.98 $48.84 853
2019-09-11 $53.07 $53.07 $52.96 $53.01 $48.87 807
2019-09-10 $53.33 $53.33 $53.26 $53.28 $49.12 2,474
2019-09-09 $53.56 $53.56 $53.48 $53.51 $49.33 4,073
2019-09-06 $53.48 $53.48 $53.40 $53.43 $49.26 1,011
2019-09-05 $53.74 $53.74 $53.72 $53.72 $49.52 730
2019-09-04 $53.67 $53.67 $53.65 $53.65 $49.46 1,358
2019-09-03 $53.62 $53.62 $53.59 $53.60 $49.41 1,722
2019-08-30 $53.59 $53.59 $53.57 $53.57 $49.38 1,472
2019-08-29 $53.76 $53.76 $53.74 $53.74 $49.43 635
2019-08-28 $53.73 $53.73 $53.72 $53.72 $49.41 570
2019-08-27 $53.54 $53.54 $53.52 $53.52 $49.22 863
2019-08-26 $53.60 $53.60 $53.58 $53.58 $49.28 717
2019-08-23 $53.33 $53.34 $53.32 $53.32 $49.04 1,032
2019-08-22 $53.42 $53.42 $53.40 $53.40 $49.11 644
2019-08-21 $53.50 $53.50 $53.48 $53.48 $49.19 669
2019-08-20 $53.34 $53.34 $53.32 $53.32 $49.04 1,228
2019-08-19 $53.49 $53.49 $53.46 $53.47 $49.18 728
2019-08-16 $53.55 $53.55 $53.53 $53.53 $49.23 1,105
2019-08-15 $53.35 $53.35 $53.32 $53.32 $49.04 791
2019-08-14 $53.14 $53.14 $53.09 $53.12 $48.86 775
2019-08-13 $53.24 $53.24 $53.22 $53.22 $48.95 959
2019-08-12 $53.02 $53.02 $53.00 $53.00 $48.75 1,000
2019-08-09 $53.06 $53.06 $53.04 $53.04 $48.79 1,409
2019-08-08 $53.03 $53.03 $52.99 $53.01 $48.75 6,757
2019-08-07 $53.06 $53.06 $53.03 $53.03 $48.78 2,359
2019-08-06 $52.98 $52.98 $52.96 $52.96 $48.71 1,561
2019-08-05 $52.76 $52.76 $52.71 $52.74 $48.51 918
2019-08-02 $52.70 $52.70 $52.65 $52.68 $48.45 1,039
2019-08-01 $52.35 $52.35 $52.32 $52.33 $48.13 2,461
2019-07-31 $52.29 $52.29 $52.27 $52.27 $48.08 989
2019-07-30 $52.40 $52.40 $52.38 $52.38 $48.06 1,167
2019-07-29 $52.37 $52.37 $52.36 $52.36 $48.05 690
2019-07-26 $52.35 $52.35 $52.34 $52.34 $48.03 1,891
2019-07-25 $52.42 $52.42 $52.40 $52.40 $48.08 1,055
2019-07-24 $52.35 $52.35 $52.33 $52.33 $48.02 693
2019-07-23 $52.39 $52.39 $52.37 $52.37 $48.06 987
2019-07-22 $52.38 $52.38 $52.33 $52.33 $48.02 2,746
2019-07-19 $52.41 $52.41 $52.39 $52.39 $48.07 1,469
2019-07-18 $52.36 $52.36 $52.33 $52.33 $48.02 602
2019-07-17 $52.19 $52.19 $52.17 $52.17 $47.87 1,245
2019-07-16 $52.26 $52.26 $52.22 $52.23 $47.93 1,602
2019-07-15 $52.18 $52.18 $52.16 $52.16 $47.86 539
2019-07-12 $52.13 $52.13 $52.11 $52.11 $47.82 697
2019-07-11 $52.30 $52.30 $52.28 $52.28 $47.97 294
2019-07-10 $52.25 $52.25 $52.25 $52.25 $47.95 19
2019-07-09 $52.27 $52.27 $52.27 $52.27 $47.96 21
2019-07-08 $52.28 $52.28 $52.28 $52.28 $47.97 93
2019-07-05 $52.49 $52.49 $52.48 $52.48 $48.16 514
2019-07-03 $52.39 $52.39 $52.39 $52.39 $48.07 22
2019-07-02 $52.30 $52.30 $52.29 $52.29 $47.98 191
2019-07-01 $52.32 $52.32 $52.30 $52.30 $47.99 1,104
2019-06-28 $52.27 $52.27 $52.27 $52.27 $47.97 4
2019-06-27 $52.33 $52.33 $52.32 $52.32 $47.89 112
2019-06-26 $52.42 $52.42 $52.42 $52.42 $47.98 19
2019-06-25 $52.37 $52.39 $52.37 $52.39 $47.95 961
2019-06-24 $52.26 $52.26 $52.26 $52.26 $47.83 1
2019-06-21 $52.36 $52.36 $52.36 $52.36 $47.92 135
2019-06-20 $52.26 $52.26 $52.26 $52.26 $47.84 0
2019-06-19 $52.16 $52.16 $52.16 $52.16 $47.74 7
2019-06-18 $52.07 $52.07 $52.07 $52.07 $47.66 18
2019-06-17 $52.07 $52.07 $52.07 $52.07 $47.66 12
2019-06-14 $52.04 $52.04 $52.04 $52.04 $47.63 47
2019-06-13 $51.96 $51.96 $51.96 $51.96 $47.56 0
2019-06-12 $51.90 $51.90 $51.90 $51.90 $47.50 2
2019-06-11 $51.89 $51.89 $51.89 $51.89 $47.49 1
2019-06-10 $52.03 $52.03 $52.03 $52.03 $47.62 7
2019-06-07 $51.88 $51.88 $51.88 $51.88 $47.48 6
2019-06-06 $51.87 $51.87 $51.87 $51.87 $47.48 1
2019-06-05 $51.89 $51.89 $51.89 $51.89 $47.50 0
2019-06-04 $51.98 $51.98 $51.98 $51.98 $47.57 12
2019-06-03 $51.83 $51.83 $51.83 $51.83 $47.44 0
2019-05-31 $51.65 $51.65 $51.65 $51.65 $47.28 17
2019-05-30 $51.66 $51.66 $51.66 $51.66 $47.16 36
2019-05-29 $51.68 $51.68 $51.68 $51.68 $47.18 6
2019-05-28 $51.58 $51.58 $51.58 $51.58 $47.09 2
2019-05-24 $51.56 $51.57 $51.56 $51.57 $47.08 101
2019-05-23 $51.42 $51.42 $51.42 $51.42 $46.95 37
2019-05-22 $51.35 $51.36 $51.34 $51.34 $46.87 684
2019-05-21 $51.38 $51.39 $51.37 $51.37 $46.90 918
2019-05-20 $51.42 $51.42 $51.42 $51.42 $46.94 13
2019-05-17 $51.40 $51.40 $51.40 $51.40 $46.93 2
2019-05-16 $51.42 $51.43 $51.42 $51.43 $46.95 660
2019-05-15 $51.33 $51.33 $51.33 $51.33 $46.86 1,020
2019-05-14 $51.34 $51.34 $51.34 $51.34 $46.87 65
2019-05-13 $51.23 $51.23 $51.23 $51.23 $46.77 0
2019-05-10 $51.25 $51.25 $51.23 $51.25 $46.79 1,295
2019-05-09 $51.20 $51.20 $51.20 $51.20 $46.75 0
2019-05-08 $51.26 $51.26 $51.26 $51.26 $46.80 5
2019-05-07 $51.19 $51.19 $51.19 $51.19 $46.73 2
2019-05-06 $51.12 $51.12 $51.12 $51.12 $46.67 3
2019-05-03 $51.06 $51.06 $51.06 $51.06 $46.62 8
2019-05-02 $51.16 $51.16 $51.16 $51.16 $46.71 14
2019-05-01 $51.15 $51.15 $51.15 $51.15 $46.70 8
2019-04-30 $51.28 $51.28 $51.08 $51.08 $46.63 129
2019-04-29 $51.27 $51.27 $51.27 $51.27 $46.69 2
2019-04-26 $51.18 $51.18 $51.18 $51.18 $46.61 3
2019-04-25 $51.21 $51.21 $51.21 $51.21 $46.63 4
2019-04-24 $51.09 $51.09 $51.09 $51.09 $46.52 0
2019-04-23 $51.03 $51.03 $51.03 $51.03 $46.47 90
2019-04-22 $51.09 $51.09 $51.09 $51.09 $46.53 15
2019-04-18 $51.02 $51.02 $51.02 $51.02 $46.46 43
2019-04-17 $51.02 $51.02 $51.02 $51.02 $46.46 8
2019-04-16 $51.10 $51.10 $51.10 $51.10 $46.53 6
2019-04-15 $51.06 $51.06 $51.06 $51.06 $46.50 23
2019-04-12 $51.15 $51.15 $51.15 $51.15 $46.58 8
2019-04-11 $51.22 $51.22 $51.22 $51.22 $46.65 600
2019-04-10 $51.14 $51.14 $51.14 $51.14 $46.57 52
2019-04-09 $51.09 $51.09 $51.09 $51.09 $46.52 6
2019-04-08 $51.14 $51.14 $51.11 $51.11 $46.55 363
2019-04-05 $51.09 $51.09 $51.07 $51.07 $46.50 1,501
2019-04-04 $51.05 $51.06 $51.03 $51.03 $46.47 989
2019-04-03 $51.12 $51.12 $51.12 $51.12 $46.55 13
2019-04-02 $51.09 $51.09 $51.08 $51.08 $46.51 101
2019-04-01 $51.32 $51.32 $51.30 $51.30 $46.72 1,545
2019-03-29 $51.30 $51.30 $51.30 $51.30 $46.71 50
2019-03-28 $51.41 $51.41 $51.41 $51.41 $46.71 1
2019-03-27 $51.41 $51.42 $51.41 $51.42 $46.72 1,951
2019-03-26 $51.25 $51.25 $51.25 $51.25 $46.57 0
2019-03-25 $51.25 $51.25 $51.25 $51.25 $46.56 2
2019-03-22 $51.15 $51.15 $51.15 $51.15 $46.47 0
2019-03-21 $50.96 $50.96 $50.96 $50.96 $46.30 0
2019-03-20 $50.94 $50.94 $50.94 $50.94 $46.28 0
2019-03-19 $50.76 $50.76 $50.76 $50.76 $46.11 0
2019-03-18 $50.78 $50.78 $50.78 $50.78 $46.14 50
2019-03-15 $50.79 $50.79 $50.79 $50.79 $46.15 0
2019-03-14 $50.71 $50.71 $50.71 $50.71 $46.07 4
2019-03-13 $50.79 $50.79 $50.79 $50.79 $46.14 3
2019-03-12 $50.66 $50.66 $50.66 $50.66 $46.02 0
2019-03-11 $50.66 $50.66 $50.66 $50.66 $46.02 1
2019-03-08 $50.66 $50.66 $50.66 $50.66 $46.03 0
2019-03-07 $50.62 $50.62 $50.62 $50.62 $45.99 3
2019-03-06 $50.54 $50.54 $50.54 $50.54 $45.92 4
2019-03-05 $50.52 $50.52 $50.52 $50.52 $45.90 4
2019-03-04 $50.50 $50.50 $50.50 $50.50 $45.88 13
2019-03-01 $50.40 $50.40 $50.40 $50.40 $45.79 2
2019-02-28 $50.47 $50.47 $50.47 $50.47 $45.86 0
2019-02-27 $50.64 $50.64 $50.64 $50.64 $45.89 0
2019-02-26 $50.73 $50.73 $50.73 $50.73 $45.97 22
2019-02-25 $50.62 $50.62 $50.62 $50.62 $45.87 1
2019-02-22 $50.68 $50.68 $50.68 $50.68 $45.93 22
2019-02-21 $50.57 $50.60 $50.57 $50.60 $45.85 249
2019-02-20 $50.67 $50.67 $50.67 $50.67 $45.92 355
2019-02-19 $50.68 $50.68 $50.68 $50.68 $45.93 39
2019-02-15 $50.63 $50.63 $50.63 $50.63 $45.89 40
2019-02-14 $50.65 $50.65 $50.65 $50.65 $45.90 98
2019-02-13 $50.57 $50.57 $50.54 $50.54 $45.80 357
2019-02-12 $50.60 $50.60 $50.60 $50.60 $45.85 1
2019-02-11 $50.59 $50.59 $50.59 $50.59 $45.84 60
2019-02-08 $50.59 $50.67 $50.59 $50.67 $45.92 100
2019-02-07 $50.60 $50.60 $50.57 $50.57 $45.83 261
2019-02-06 $50.55 $50.55 $50.53 $50.53 $45.79 1,455
2019-02-05 $50.55 $50.55 $50.49 $50.49 $45.75 490,002
2019-02-04 $50.47 $50.47 $50.47 $50.47 $45.74 13
2019-02-01 $50.57 $50.57 $50.57 $50.57 $45.83 256
2019-01-31 $50.43 $50.43 $50.42 $50.43 $45.70 1,556
2019-01-30 $50.32 $50.32 $50.32 $50.32 $45.60 1

JPMorgan Core Plus Bond ETF (JCPB) News Headlines

Recent JPMorgan Core Plus Bond ETF (JCPB) News
Similar Companies to JPMorgan Core Plus Bond ETF (JCPB) 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.