JPMorgan Equity Premium Income ETF (JEPI) Exchange: NYSE ARCA
Data as of May 2, 2025
$55.59 ($0.31) 0.56%
JPMorgan Equity Premium Income ETF - Daily Information
Click for more stock information on JPMorgan Equity Premium Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $55.12 |
Previous Close | $55.59 |
High | $55.71 |
Low | $54.73 |
Adjusted Open | $55.12 |
Previous Adjusted Close | $55.59 |
Adjusted High | $55.71 |
Adjusted Low | $54.73 |
About JPMorgan Equity Premium Income ETF (JEPI)
The investment objective of the Fund is to seek current income while maintaining prospects for capital appreciation. The Fund seeks to provide the majority of the returns associated with the Fund’s primary benchmark, the Standard & Poor’s 500 Total Return Index (S&P 500 Index), while exposing investors to less risk through lower volatility and still offering incremental income. The Fund does this by creating a portfolio of equity securities with a lower volatility level than the S&P 500 Index and also investing in equity-linked notes (ELNs). The Fund is managed in a way that seeks, under normal circumstances, to provide monthly distributions at a relatively stable level. Under normal circumstances, the Fund invests at least 80% of its Assets in equity securities (80% Policy). “Assets” means net assets plus the amount of borrowings for investment purposes. In calculating the 80% Policy, the Fund’s equity investments will include common stocks and ELNs, as well as other equity securities. In implementing the Fund’s strategy, the Fund invests significantly in the equity securities of companies included in the S&P 500 Index (which includes both large cap and mid cap companies). The Fund may also invest in other equity securities not included in the S&P 500 Index. The Fund seeks to create a portfolio with a lower volatility level than the S&P 500 Index. Volatility is one way to measure risk and refers to the variability of the Fund’s or the market’s returns. If the Fund is successful in providing lower volatility, then the value of the Fund’s portfolio will fluctuate less than the S&P 500 Index over a full market cycle (typically, a 3-5 year time horizon). The Fund may receive income to the extent it invests in equity securities of companies that pay dividends; however, securities are not selected based on anticipated dividend payments. In order to generate income, the Fund may invest up to 20% of its net assets in ELNs. ELNs are structured as notes that are issued by counterparties, including banks, broker-dealers or their affiliates, and that are designed to offer a return linked to the underlying instruments within the ELN. ELNs in which the Fund invests are derivative instruments that are specially designed to combine the economic characteristics of the S&P 500 Index and written call options in a single note form. The ELNs provide recurring cash flow to the Fund based on the premiums from the call options the ELNs write and are an important source of the Fund’s return. The ELNs will be included as equity securities for purpose of calculating the 80% Policy. Investing in ELNs may reduce the Fund’s volatility because the income from the ELNs would reduce potential losses incurred by the Fund’s equity portfolio. However, because of the call options written within an ELN, the investment would also reduce the Fund’s ability to fully profit from potential increases in the value of its equity portfolio. Investment Process: In managing the equity portion of the Fund’s portfolio the adviser employs a three-step process that combines research, valuation and stock selection. The research findings allow the adviser to rank companies according to what it believes to be their relative value. The greater a company’s estimated worth compared to the current market price of its stock, the more undervalued the company. The adviser’s valuation rankings are produced with the help of a variety of models that quantify the research team’s findings. After company securities are ranked, the adviser seeks to create a portfolio with a lower volatility level than the S&P 500 Index. As a part of the research step of its investment process, the adviser seeks to assess the impact of environmental, social and governance factors (including accounting and tax policies, disclosure and investor communication, shareholder rights and remuneration policies) on the cash flows of many companies in which it may invest to identify issuers that the adviser believes will be negatively impacted by such factors relative to other issuers. These determinations may not be conclusive and securities of such issuers may be purchased and retained by the Fund. The Fund buys and sells securities (stock selection) in accordance with its investment policies, using the research and valuation rankings as a basis. In general, the adviser selects securities that are identified as attractive and considers selling them when they appear less attractive. Along with attractive valuation, the adviser often considers a number of other criteria including:catalysts, such as improving company fundamentals, that could trigger a rise in a stock’s price impact on the overall risk of the portfolio high perceived potential reward compared to perceived potential riskpossible temporary mispricings caused by market overreactions
Invest in JPMorgan Equity Premium Income ETF (JEPI)
Historical Stock Data for JPMorgan Equity Premium Income ETF (JEPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $55.12 | $55.71 | $54.73 | $55.59 | $55.59 | 6,319,374 |
2025-04-29 | $55.01 | $55.40 | $54.89 | $55.28 | $55.28 | 8,374,721 |
2025-04-28 | $55.10 | $55.24 | $54.72 | $55.09 | $55.09 | 4,467,893 |
2025-04-25 | $54.85 | $54.99 | $54.53 | $54.98 | $54.98 | 3,711,215 |
2025-04-24 | $54.41 | $54.89 | $54.24 | $54.82 | $54.82 | 3,714,245 |
2025-04-23 | $54.73 | $55.04 | $54.08 | $54.21 | $54.21 | 5,948,982 |
2025-04-22 | $53.22 | $53.93 | $53.13 | $53.83 | $53.83 | 4,046,309 |
2025-04-21 | $53.43 | $53.47 | $52.16 | $52.71 | $52.71 | 6,315,453 |
2025-04-17 | $53.75 | $54.16 | $53.47 | $53.76 | $53.76 | 5,094,865 |
2025-04-16 | $54.23 | $54.47 | $53.26 | $53.61 | $53.61 | 5,053,341 |
2025-04-15 | $54.76 | $54.97 | $54.42 | $54.51 | $54.51 | 5,092,975 |
2025-04-14 | $54.70 | $54.89 | $54.18 | $54.67 | $54.67 | 5,232,370 |
2025-04-11 | $53.29 | $54.22 | $52.85 | $53.98 | $53.98 | 4,556,529 |
2025-04-10 | $54.15 | $54.15 | $51.98 | $53.46 | $53.46 | 6,149,898 |
2025-04-09 | $50.76 | $55.04 | $50.54 | $54.80 | $54.80 | 10,408,336 |
2025-04-08 | $53.31 | $53.56 | $50.43 | $51.14 | $51.14 | 12,095,448 |
2025-04-07 | $50.45 | $53.51 | $49.94 | $51.95 | $51.95 | 14,256,419 |
2025-04-04 | $54.12 | $54.33 | $52.10 | $52.14 | $52.14 | 15,139,222 |
2025-04-03 | $55.90 | $56.25 | $55.14 | $55.21 | $55.21 | 9,676,229 |
2025-04-02 | $56.41 | $57.13 | $56.36 | $57.00 | $57.00 | 4,390,900 |
2025-04-01 | $56.56 | $56.90 | $56.25 | $56.77 | $56.77 | 3,464,902 |
2025-03-31 | $56.32 | $57.32 | $56.18 | $57.14 | $56.73 | 3,904,344 |
2025-03-28 | $57.40 | $57.40 | $56.62 | $56.68 | $56.68 | 3,734,125 |
2025-03-27 | $57.46 | $57.64 | $57.24 | $57.38 | $57.38 | 3,692,243 |
2025-03-26 | $57.66 | $57.76 | $57.34 | $57.51 | $57.51 | 3,521,107 |
2025-03-25 | $57.86 | $57.88 | $57.44 | $57.65 | $57.65 | 3,866,356 |
2025-03-24 | $57.50 | $57.83 | $57.45 | $57.79 | $57.79 | 3,273,767 |
2025-03-21 | $57.00 | $57.18 | $56.72 | $57.11 | $57.11 | 3,023,870 |
2025-03-20 | $57.13 | $57.55 | $57.03 | $57.27 | $57.27 | 3,209,792 |
2025-03-19 | $57.13 | $57.63 | $56.99 | $57.39 | $57.39 | 3,958,270 |
2025-03-18 | $57.42 | $57.42 | $56.88 | $57.10 | $57.10 | 3,315,566 |
2025-03-17 | $56.95 | $57.64 | $56.93 | $57.46 | $57.46 | 4,088,630 |
2025-03-14 | $56.50 | $57.01 | $56.31 | $56.96 | $56.96 | 3,415,783 |
2025-03-13 | $56.63 | $56.71 | $55.97 | $56.17 | $56.17 | 4,135,309 |
2025-03-12 | $57.04 | $57.09 | $56.27 | $56.69 | $56.69 | 4,401,241 |
2025-03-11 | $57.31 | $57.35 | $56.44 | $56.75 | $56.75 | 5,371,848 |
2025-03-10 | $57.65 | $57.96 | $56.95 | $57.39 | $57.39 | 7,741,756 |
2025-03-07 | $57.79 | $58.31 | $57.48 | $58.20 | $58.20 | 4,748,164 |
2025-03-06 | $58.02 | $58.28 | $57.58 | $57.86 | $57.86 | 5,140,529 |
2025-03-05 | $58.00 | $58.68 | $57.77 | $58.50 | $58.50 | 5,587,551 |
2025-03-04 | $58.45 | $58.67 | $57.82 | $57.97 | $57.97 | 5,678,640 |
2025-03-03 | $59.28 | $59.36 | $58.36 | $58.69 | $58.69 | 5,650,606 |
2025-02-28 | $58.89 | $59.45 | $58.50 | $59.41 | $59.08 | 4,180,109 |
2025-02-27 | $59.23 | $59.43 | $58.66 | $58.69 | $58.36 | 4,380,774 |
2025-02-26 | $59.45 | $59.52 | $58.93 | $59.09 | $58.76 | 4,041,262 |
2025-02-25 | $59.17 | $59.37 | $58.88 | $59.24 | $58.91 | 6,524,790 |
2025-02-24 | $59.31 | $59.41 | $59.04 | $59.10 | $58.77 | 7,947,309 |
2025-02-21 | $59.70 | $59.71 | $59.03 | $59.13 | $59.13 | 3,757,680 |
2025-02-20 | $59.65 | $59.73 | $59.41 | $59.71 | $59.71 | 3,368,873 |
2025-02-19 | $59.40 | $59.71 | $59.31 | $59.71 | $59.71 | 3,060,736 |
2025-02-18 | $59.22 | $59.35 | $59.03 | $59.35 | $59.35 | 4,055,951 |
2025-02-14 | $59.33 | $59.37 | $59.15 | $59.17 | $59.17 | 3,153,319 |
2025-02-13 | $59.13 | $59.30 | $58.96 | $59.28 | $59.28 | 3,579,874 |
2025-02-12 | $58.89 | $59.09 | $58.76 | $59.04 | $59.04 | 3,831,282 |
2025-02-11 | $59.02 | $59.20 | $58.89 | $59.20 | $59.20 | 3,655,083 |
2025-02-10 | $58.97 | $59.09 | $58.81 | $59.09 | $59.09 | 3,219,048 |
2025-02-07 | $59.05 | $59.15 | $58.71 | $58.79 | $58.79 | 4,162,917 |
2025-02-06 | $59.03 | $59.12 | $58.83 | $59.04 | $59.04 | 3,337,554 |
2025-02-05 | $58.71 | $58.94 | $58.53 | $58.94 | $58.94 | 4,346,730 |
2025-02-04 | $58.61 | $58.68 | $58.45 | $58.62 | $58.62 | 4,054,223 |
2025-02-03 | $58.07 | $58.73 | $57.97 | $58.56 | $58.56 | 5,064,730 |
2025-01-31 | $59.23 | $59.29 | $58.92 | $58.97 | $58.64 | 3,787,710 |
2025-01-30 | $59.01 | $59.19 | $58.87 | $59.13 | $58.80 | 3,373,031 |
2025-01-29 | $59.00 | $59.09 | $58.84 | $58.94 | $58.61 | 3,954,069 |
2025-01-28 | $59.35 | $59.35 | $58.96 | $58.98 | $58.65 | 4,396,849 |
2025-01-27 | $58.70 | $59.30 | $58.22 | $59.29 | $58.96 | 4,970,833 |
2025-01-24 | $59.11 | $59.15 | $58.97 | $59.10 | $58.77 | 3,398,252 |
2025-01-23 | $58.90 | $59.14 | $58.81 | $59.14 | $58.81 | 3,279,080 |
2025-01-22 | $59.09 | $59.19 | $58.83 | $58.87 | $58.54 | 5,405,517 |
2025-01-21 | $58.69 | $58.96 | $58.69 | $58.95 | $58.62 | 4,218,513 |
2025-01-17 | $58.57 | $58.64 | $58.46 | $58.50 | $58.18 | 3,850,992 |
2025-01-16 | $58.07 | $58.37 | $57.92 | $58.25 | $57.93 | 4,379,130 |
2025-01-15 | $58.13 | $58.17 | $57.80 | $58.00 | $57.68 | 4,146,294 |
2025-01-14 | $57.43 | $57.55 | $57.11 | $57.50 | $57.18 | 3,406,583 |
2025-01-13 | $56.76 | $57.28 | $56.71 | $57.27 | $56.95 | 3,238,187 |
2025-01-10 | $57.63 | $57.66 | $56.99 | $57.06 | $56.74 | 5,904,825 |
2025-01-08 | $57.67 | $57.90 | $57.46 | $57.89 | $57.57 | 3,253,102 |
2025-01-07 | $58.01 | $58.09 | $57.49 | $57.66 | $57.34 | 3,792,081 |
2025-01-06 | $58.11 | $58.30 | $57.80 | $57.91 | $57.59 | 3,621,464 |
2025-01-03 | $57.76 | $58.07 | $57.57 | $57.98 | $57.98 | 4,147,602 |
2025-01-02 | $57.85 | $58.00 | $57.19 | $57.49 | $57.49 | 4,518,907 |
2024-12-31 | $57.71 | $57.78 | $57.35 | $57.53 | $57.53 | 3,994,086 |
2024-12-30 | $58.05 | $58.16 | $57.61 | $57.96 | $57.56 | 3,864,896 |
2024-12-27 | $58.66 | $58.74 | $58.16 | $58.46 | $58.46 | 3,716,836 |
2024-12-26 | $58.70 | $58.90 | $58.59 | $58.86 | $58.86 | 2,238,307 |
2024-12-24 | $58.46 | $58.85 | $58.33 | $58.82 | $58.82 | 2,024,090 |
2024-12-23 | $58.12 | $58.43 | $57.82 | $58.39 | $58.39 | 3,467,159 |
2024-12-20 | $57.49 | $58.48 | $57.38 | $58.20 | $58.20 | 4,077,178 |
2024-12-19 | $58.07 | $58.19 | $57.60 | $57.64 | $57.64 | 5,691,098 |
2024-12-18 | $59.10 | $59.19 | $57.71 | $57.76 | $57.76 | 5,557,222 |
2024-12-17 | $59.20 | $59.25 | $59.00 | $59.11 | $59.11 | 3,452,954 |
2024-12-16 | $59.51 | $59.58 | $59.23 | $59.23 | $59.23 | 4,001,594 |
2024-12-13 | $59.53 | $59.57 | $59.40 | $59.43 | $59.43 | 2,862,313 |
2024-12-12 | $59.62 | $59.69 | $59.49 | $59.51 | $59.51 | 2,853,520 |
2024-12-11 | $59.72 | $59.86 | $59.61 | $59.62 | $59.62 | 3,082,760 |
2024-12-10 | $59.73 | $59.76 | $59.42 | $59.64 | $59.64 | 3,432,296 |
2024-12-09 | $60.03 | $60.03 | $59.64 | $59.67 | $59.67 | 2,997,342 |
2024-12-06 | $60.05 | $60.12 | $59.88 | $59.91 | $59.91 | 3,082,400 |
2024-12-05 | $60.17 | $60.17 | $59.96 | $59.99 | $59.99 | 3,567,832 |
2024-12-04 | $60.24 | $60.24 | $60.06 | $60.17 | $60.17 | 3,378,226 |
2024-12-03 | $60.34 | $60.34 | $60.06 | $60.09 | $60.09 | 3,223,794 |
2024-12-02 | $60.53 | $60.53 | $60.14 | $60.30 | $60.30 | 3,195,270 |
2024-11-29 | $60.75 | $60.88 | $60.70 | $60.83 | $60.83 | 1,642,129 |
2024-11-27 | $60.70 | $60.83 | $60.66 | $60.69 | $60.69 | 3,214,955 |
2024-11-26 | $60.67 | $60.68 | $60.46 | $60.68 | $60.68 | 2,687,222 |
2024-11-25 | $60.40 | $60.55 | $60.34 | $60.50 | $60.50 | 3,258,911 |
2024-11-22 | $60.00 | $60.20 | $60.00 | $60.16 | $60.16 | 2,764,471 |
2024-11-21 | $59.73 | $59.96 | $59.42 | $59.91 | $59.91 | 3,304,693 |
2024-11-20 | $59.44 | $59.53 | $59.09 | $59.48 | $59.48 | 3,304,119 |
2024-11-19 | $59.19 | $59.47 | $58.99 | $59.41 | $59.41 | 3,730,781 |
2024-11-18 | $59.31 | $59.55 | $59.19 | $59.43 | $59.43 | 3,547,257 |
2024-11-15 | $59.67 | $59.67 | $59.16 | $59.27 | $59.27 | 4,671,516 |
2024-11-14 | $60.06 | $60.06 | $59.74 | $59.78 | $59.78 | 3,388,272 |
2024-11-13 | $60.06 | $60.11 | $59.94 | $60.02 | $60.02 | 2,667,487 |
2024-11-12 | $60.10 | $60.16 | $59.94 | $59.97 | $59.97 | 2,931,862 |
2024-11-11 | $60.03 | $60.20 | $60.02 | $60.08 | $60.08 | 2,751,797 |
2024-11-08 | $59.76 | $60.10 | $59.76 | $60.03 | $60.03 | 2,982,478 |
2024-11-07 | $59.70 | $59.75 | $59.60 | $59.67 | $59.67 | 4,734,825 |
2024-11-06 | $59.75 | $59.77 | $59.31 | $59.59 | $59.59 | 5,059,051 |
2024-11-05 | $58.51 | $58.90 | $58.34 | $58.88 | $58.88 | 2,983,638 |
2024-11-04 | $58.48 | $58.61 | $58.25 | $58.43 | $58.43 | 3,134,372 |
2024-11-01 | $58.56 | $58.80 | $58.45 | $58.47 | $58.47 | 3,243,723 |
2024-10-31 | $59.07 | $59.13 | $58.69 | $58.69 | $58.32 | 3,278,562 |
2024-10-30 | $59.22 | $59.31 | $59.06 | $59.15 | $58.77 | 3,314,931 |
2024-10-29 | $59.32 | $59.40 | $59.12 | $59.24 | $58.86 | 2,637,176 |
2024-10-28 | $59.45 | $59.49 | $59.34 | $59.36 | $58.98 | 2,601,157 |
2024-10-25 | $59.62 | $59.62 | $59.16 | $59.23 | $58.85 | 2,625,692 |
2024-10-24 | $59.64 | $59.64 | $59.31 | $59.39 | $59.01 | 2,427,571 |
2024-10-23 | $59.55 | $59.59 | $59.28 | $59.53 | $59.15 | 2,546,122 |
2024-10-22 | $59.59 | $59.64 | $59.44 | $59.60 | $59.22 | 2,308,966 |
2024-10-21 | $59.84 | $59.93 | $59.58 | $59.65 | $59.27 | 2,428,416 |
2024-10-18 | $59.87 | $59.97 | $59.73 | $59.90 | $59.90 | 2,352,476 |
2024-10-17 | $59.86 | $59.91 | $59.74 | $59.84 | $59.84 | 2,435,747 |
2024-10-16 | $59.61 | $59.80 | $59.51 | $59.77 | $59.77 | 2,556,707 |
2024-10-15 | $59.80 | $59.84 | $59.53 | $59.57 | $59.57 | 2,479,393 |
2024-10-14 | $59.53 | $59.73 | $59.44 | $59.71 | $59.71 | 2,273,116 |
2024-10-11 | $59.17 | $59.48 | $59.17 | $59.46 | $59.46 | 2,521,631 |
2024-10-10 | $59.25 | $59.25 | $59.07 | $59.15 | $59.15 | 1,962,697 |
2024-10-09 | $59.03 | $59.25 | $58.96 | $59.22 | $59.22 | 2,536,210 |
2024-10-08 | $58.93 | $59.02 | $58.86 | $58.99 | $58.99 | 2,076,631 |
2024-10-07 | $59.11 | $59.11 | $58.70 | $58.84 | $58.84 | 2,845,379 |
2024-10-04 | $59.13 | $59.19 | $58.88 | $59.15 | $59.15 | 2,177,139 |
2024-10-03 | $59.14 | $59.14 | $58.86 | $58.91 | $58.91 | 3,135,385 |
2024-10-02 | $59.10 | $59.20 | $58.84 | $59.19 | $59.19 | 3,255,991 |
2024-10-01 | $59.10 | $59.21 | $58.91 | $59.11 | $59.11 | 3,973,876 |
2024-09-30 | $59.45 | $59.51 | $59.20 | $59.51 | $59.12 | 3,310,863 |
2024-09-27 | $59.44 | $59.58 | $59.34 | $59.41 | $59.02 | 2,623,275 |
2024-09-26 | $59.35 | $59.35 | $59.18 | $59.32 | $58.93 | 2,690,977 |
2024-09-25 | $59.31 | $59.32 | $59.05 | $59.13 | $58.74 | 2,537,064 |
2024-09-24 | $59.38 | $59.38 | $59.17 | $59.25 | $58.86 | 3,451,771 |
2024-09-23 | $59.22 | $59.37 | $59.18 | $59.32 | $58.93 | 2,669,113 |
2024-09-20 | $59.11 | $59.16 | $58.97 | $59.15 | $58.76 | 2,307,339 |
2024-09-19 | $59.28 | $59.29 | $59.05 | $59.21 | $58.82 | 2,708,885 |
2024-09-18 | $59.01 | $59.26 | $58.80 | $58.85 | $58.46 | 2,813,220 |
2024-09-17 | $59.13 | $59.15 | $58.86 | $59.01 | $58.62 | 2,321,274 |
2024-09-16 | $58.90 | $59.10 | $58.86 | $59.05 | $58.66 | 2,678,361 |
2024-09-13 | $58.55 | $58.88 | $58.54 | $58.83 | $58.83 | 2,039,381 |
2024-09-12 | $58.41 | $58.52 | $58.12 | $58.50 | $58.50 | 3,572,130 |
2024-09-11 | $58.19 | $58.39 | $57.36 | $58.35 | $58.35 | 2,913,897 |
2024-09-10 | $58.21 | $58.23 | $57.90 | $58.20 | $58.20 | 2,218,850 |
2024-09-09 | $57.83 | $58.23 | $57.79 | $58.10 | $58.10 | 2,480,029 |
2024-09-06 | $57.95 | $58.19 | $57.48 | $57.53 | $57.53 | 3,309,433 |
2024-09-05 | $58.27 | $58.27 | $57.68 | $57.93 | $57.93 | 2,802,331 |
2024-09-04 | $58.01 | $58.29 | $58.00 | $58.19 | $58.19 | 2,879,737 |
2024-09-03 | $58.32 | $58.38 | $57.91 | $58.09 | $58.09 | 2,982,864 |
2024-08-30 | $58.68 | $58.85 | $58.43 | $58.83 | $58.83 | 2,154,035 |
2024-08-29 | $58.48 | $58.66 | $58.30 | $58.55 | $58.55 | 2,771,984 |
2024-08-28 | $58.38 | $58.50 | $58.18 | $58.30 | $58.30 | 2,411,902 |
2024-08-27 | $58.30 | $58.39 | $58.22 | $58.35 | $58.35 | 1,948,699 |
2024-08-26 | $58.12 | $58.39 | $58.12 | $58.29 | $58.29 | 2,407,840 |
2024-08-23 | $58.03 | $58.13 | $57.91 | $58.11 | $58.11 | 2,936,242 |
2024-08-22 | $58.03 | $58.05 | $57.78 | $57.87 | $57.87 | 2,237,237 |
2024-08-21 | $57.94 | $58.03 | $57.89 | $58.00 | $58.00 | 2,128,081 |
2024-08-20 | $57.81 | $57.89 | $57.72 | $57.84 | $57.84 | 2,384,104 |
2024-08-19 | $57.68 | $57.83 | $57.63 | $57.82 | $57.82 | 2,918,083 |
2024-08-16 | $57.55 | $57.66 | $57.46 | $57.61 | $57.61 | 1,841,077 |
2024-08-15 | $57.39 | $57.62 | $57.30 | $57.56 | $57.56 | 2,810,063 |
2024-08-14 | $56.82 | $57.11 | $56.82 | $57.06 | $57.06 | 2,458,125 |
2024-08-13 | $56.50 | $56.86 | $56.39 | $56.83 | $56.83 | 2,599,639 |
2024-08-12 | $56.47 | $56.53 | $56.14 | $56.36 | $56.36 | 2,667,688 |
2024-08-09 | $56.20 | $56.50 | $55.94 | $56.41 | $56.41 | 2,372,875 |
2024-08-08 | $55.55 | $56.26 | $55.52 | $56.22 | $56.22 | 2,670,194 |
2024-08-07 | $56.02 | $56.33 | $55.22 | $55.28 | $55.28 | 3,305,882 |
2024-08-06 | $55.24 | $56.21 | $55.15 | $55.52 | $55.52 | 5,067,767 |
2024-08-05 | $55.03 | $55.61 | $54.77 | $54.98 | $54.98 | 9,728,651 |
2024-08-02 | $56.53 | $56.68 | $55.79 | $56.37 | $56.37 | 6,734,474 |
2024-08-01 | $57.24 | $57.54 | $56.73 | $57.00 | $57.00 | 5,561,155 |
2024-07-31 | $57.45 | $57.71 | $57.28 | $57.48 | $57.48 | 3,410,002 |
2024-07-30 | $57.08 | $57.24 | $56.75 | $57.04 | $57.04 | 2,810,168 |
2024-07-29 | $57.07 | $57.14 | $56.85 | $57.02 | $57.02 | 2,350,955 |
2024-07-26 | $56.64 | $57.16 | $56.60 | $56.96 | $56.96 | 2,665,017 |
2024-07-25 | $56.41 | $56.98 | $56.30 | $56.32 | $56.32 | 2,913,809 |
2024-07-24 | $56.72 | $56.78 | $56.28 | $56.34 | $56.34 | 2,971,052 |
2024-07-23 | $57.12 | $57.13 | $56.86 | $56.91 | $56.91 | 2,957,017 |
2024-07-22 | $56.95 | $57.21 | $56.84 | $57.20 | $57.20 | 3,100,661 |
2024-07-19 | $57.05 | $57.10 | $56.71 | $56.77 | $56.77 | 2,599,357 |
2024-07-18 | $57.33 | $57.53 | $56.98 | $57.06 | $57.06 | 3,242,339 |
2024-07-17 | $57.14 | $57.50 | $57.12 | $57.33 | $57.33 | 3,124,036 |
2024-07-16 | $56.95 | $57.22 | $56.92 | $57.22 | $57.22 | 2,784,842 |
2024-07-15 | $56.92 | $56.98 | $56.77 | $56.86 | $56.86 | 2,578,276 |
2024-07-12 | $56.70 | $57.03 | $56.70 | $56.91 | $56.91 | 3,000,059 |
2024-07-11 | $56.25 | $56.69 | $56.25 | $56.64 | $56.64 | 3,134,234 |
2024-07-10 | $56.14 | $56.25 | $56.03 | $56.24 | $56.24 | 2,833,195 |
2024-07-09 | $56.28 | $56.28 | $56.06 | $56.13 | $56.13 | 3,168,128 |
2024-07-08 | $56.34 | $56.36 | $56.17 | $56.24 | $56.24 | 2,573,928 |
2024-07-05 | $56.20 | $56.38 | $56.07 | $56.38 | $56.38 | 2,848,765 |
2024-07-03 | $56.30 | $56.33 | $56.12 | $56.14 | $56.14 | 2,345,787 |
2024-07-02 | $56.10 | $56.25 | $56.05 | $56.20 | $56.20 | 2,785,065 |
2024-07-01 | $56.49 | $56.50 | $56.06 | $56.11 | $56.11 | 3,178,128 |
2024-06-28 | $56.82 | $56.89 | $56.59 | $56.68 | $56.35 | 2,478,110 |
2024-06-27 | $56.75 | $56.80 | $56.62 | $56.74 | $56.41 | 2,572,259 |
2024-06-26 | $56.69 | $56.79 | $56.55 | $56.72 | $56.39 | 2,332,564 |
2024-06-25 | $56.95 | $56.95 | $56.65 | $56.75 | $56.42 | 3,121,597 |
2024-06-24 | $56.79 | $57.07 | $56.75 | $56.95 | $56.62 | 2,864,630 |
2024-06-21 | $56.58 | $56.70 | $56.52 | $56.70 | $56.37 | 2,139,449 |
2024-06-20 | $56.38 | $56.58 | $56.35 | $56.53 | $56.20 | 3,303,569 |
2024-06-18 | $56.32 | $56.41 | $56.27 | $56.37 | $56.04 | 2,642,427 |
2024-06-17 | $56.18 | $56.35 | $56.08 | $56.32 | $55.99 | 2,690,895 |
2024-06-14 | $56.22 | $56.25 | $56.04 | $56.20 | $55.87 | 2,732,010 |
2024-06-13 | $56.33 | $56.34 | $56.16 | $56.31 | $55.98 | 2,844,877 |
2024-06-12 | $56.65 | $56.66 | $56.31 | $56.41 | $56.08 | 3,485,925 |
2024-06-11 | $56.54 | $56.54 | $56.30 | $56.50 | $56.17 | 2,038,655 |
2024-06-10 | $56.50 | $56.63 | $56.38 | $56.63 | $56.30 | 2,174,712 |
2024-06-07 | $56.54 | $56.75 | $56.47 | $56.52 | $56.52 | 2,147,405 |
2024-06-06 | $56.50 | $56.64 | $56.46 | $56.58 | $56.58 | 2,510,155 |
2024-06-05 | $56.47 | $56.54 | $56.18 | $56.52 | $56.52 | 3,476,077 |
2024-06-04 | $56.17 | $56.39 | $56.11 | $56.33 | $56.33 | 2,720,878 |
2024-06-03 | $56.49 | $56.49 | $55.93 | $56.20 | $56.20 | 3,603,537 |
2024-05-31 | $56.37 | $56.86 | $56.18 | $56.83 | $56.47 | 2,998,532 |
2024-05-30 | $56.20 | $56.30 | $56.09 | $56.27 | $55.91 | 2,983,195 |
2024-05-29 | $56.46 | $56.46 | $56.24 | $56.28 | $56.28 | 3,007,292 |
2024-05-28 | $56.91 | $56.91 | $56.50 | $56.59 | $56.59 | 3,404,067 |
2024-05-24 | $57.02 | $57.03 | $56.87 | $56.92 | $56.92 | 2,257,843 |
2024-05-23 | $57.31 | $57.31 | $56.88 | $56.92 | $56.92 | 3,041,069 |
2024-05-22 | $57.22 | $57.34 | $57.18 | $57.26 | $57.26 | 2,700,790 |
2024-05-21 | $57.30 | $57.31 | $57.16 | $57.22 | $57.22 | 2,332,166 |
2024-05-20 | $57.38 | $57.41 | $57.27 | $57.32 | $57.32 | 2,339,583 |
2024-05-17 | $57.33 | $57.40 | $57.20 | $57.39 | $57.39 | 2,511,234 |
2024-05-16 | $57.32 | $57.34 | $57.24 | $57.27 | $57.27 | 2,953,297 |
2024-05-15 | $57.19 | $57.26 | $57.14 | $57.25 | $57.25 | 2,993,172 |
2024-05-14 | $57.07 | $57.10 | $56.92 | $57.10 | $57.10 | 2,962,084 |
2024-05-13 | $57.17 | $57.21 | $57.01 | $57.06 | $57.06 | 2,143,042 |
2024-05-10 | $57.05 | $57.15 | $57.05 | $57.10 | $57.10 | 1,980,788 |
2024-05-09 | $56.77 | $57.03 | $56.76 | $57.03 | $57.03 | 2,664,655 |
2024-05-08 | $56.65 | $56.78 | $56.65 | $56.76 | $56.76 | 2,443,323 |
2024-05-07 | $56.42 | $56.69 | $56.42 | $56.65 | $56.65 | 2,572,526 |
2024-05-06 | $56.26 | $56.37 | $56.17 | $56.37 | $56.37 | 3,398,197 |
2024-05-03 | $56.06 | $56.11 | $55.82 | $56.06 | $56.06 | 3,612,419 |
2024-05-02 | $55.72 | $55.81 | $55.31 | $55.69 | $55.69 | 2,624,712 |
2024-05-01 | $55.59 | $56.06 | $55.38 | $55.50 | $55.50 | 3,108,534 |
2024-04-30 | $56.40 | $56.45 | $55.93 | $55.93 | $55.60 | 2,681,863 |
2024-04-29 | $56.39 | $56.50 | $56.20 | $56.44 | $56.11 | 3,324,572 |
2024-04-26 | $56.21 | $56.42 | $56.10 | $56.28 | $55.95 | 2,284,349 |
2024-04-25 | $55.94 | $56.24 | $55.66 | $56.11 | $55.78 | 3,135,100 |
2024-04-24 | $56.52 | $56.52 | $56.20 | $56.42 | $56.09 | 3,164,619 |
2024-04-23 | $56.12 | $56.48 | $56.08 | $56.36 | $56.36 | 3,788,859 |
2024-04-22 | $55.69 | $56.21 | $55.57 | $55.92 | $55.92 | 3,117,488 |
2024-04-19 | $55.47 | $55.66 | $55.30 | $55.45 | $55.45 | 3,193,800 |
2024-04-18 | $55.68 | $55.82 | $55.35 | $55.47 | $55.47 | 2,849,584 |
2024-04-17 | $55.83 | $55.87 | $55.31 | $55.58 | $55.58 | 3,015,340 |
2024-04-16 | $55.80 | $55.95 | $55.57 | $55.70 | $55.70 | 3,554,819 |
2024-04-15 | $56.55 | $56.67 | $55.60 | $55.69 | $55.69 | 4,202,578 |
2024-04-12 | $56.58 | $56.60 | $56.01 | $56.20 | $56.20 | 4,545,709 |
2024-04-11 | $56.87 | $56.95 | $56.43 | $56.81 | $56.81 | 4,960,433 |
2024-04-10 | $56.77 | $56.89 | $56.50 | $56.68 | $56.68 | 4,380,825 |
2024-04-09 | $57.25 | $57.32 | $56.80 | $57.21 | $57.21 | 2,878,873 |
2024-04-08 | $57.14 | $57.23 | $57.08 | $57.20 | $57.20 | 2,247,982 |
2024-04-05 | $56.81 | $57.22 | $56.73 | $57.07 | $57.07 | 3,982,935 |
2024-04-04 | $57.26 | $57.40 | $56.60 | $56.69 | $56.69 | 4,115,028 |
2024-04-03 | $57.08 | $57.26 | $57.03 | $57.09 | $57.09 | 3,575,553 |
2024-04-02 | $57.14 | $57.19 | $57.00 | $57.15 | $57.15 | 5,118,779 |
2024-04-01 | $57.54 | $57.62 | $57.23 | $57.27 | $57.27 | 3,384,741 |
2024-03-28 | $57.80 | $57.94 | $57.79 | $57.86 | $57.51 | 3,761,856 |
2024-03-27 | $57.58 | $57.77 | $57.51 | $57.77 | $57.42 | 2,834,937 |
2024-03-26 | $57.52 | $57.52 | $57.40 | $57.42 | $57.08 | 2,875,061 |
2024-03-25 | $57.51 | $57.57 | $57.37 | $57.38 | $57.04 | 2,943,671 |
2024-03-22 | $57.68 | $57.68 | $57.46 | $57.46 | $57.12 | 2,785,147 |
2024-03-21 | $57.58 | $57.67 | $57.48 | $57.62 | $57.27 | 3,384,109 |
2024-03-20 | $57.40 | $57.55 | $57.30 | $57.55 | $57.21 | 3,339,046 |
2024-03-19 | $57.17 | $57.40 | $57.14 | $57.40 | $57.06 | 2,748,212 |
2024-03-18 | $57.13 | $57.27 | $57.09 | $57.15 | $56.81 | 2,545,374 |
2024-03-15 | $57.15 | $57.20 | $56.93 | $56.98 | $56.64 | 3,078,851 |
2024-03-14 | $57.47 | $57.47 | $57.11 | $57.33 | $56.99 | 3,106,538 |
2024-03-13 | $57.32 | $57.45 | $57.26 | $57.37 | $57.03 | 4,871,895 |
2024-03-12 | $57.14 | $57.35 | $57.09 | $57.29 | $56.95 | 2,969,737 |
2024-03-11 | $57.03 | $57.12 | $56.83 | $57.09 | $56.75 | 3,888,202 |
2024-03-08 | $57.16 | $57.16 | $56.97 | $57.10 | $56.76 | 3,489,449 |
2024-03-07 | $57.06 | $57.17 | $57.05 | $57.14 | $56.80 | 3,426,471 |
2024-03-06 | $56.90 | $57.07 | $56.89 | $56.99 | $56.65 | 3,715,908 |
2024-03-05 | $56.89 | $56.99 | $56.64 | $56.77 | $56.43 | 3,671,178 |
2024-03-04 | $56.81 | $56.90 | $56.75 | $56.89 | $56.55 | 3,914,120 |
2024-03-01 | $56.74 | $56.83 | $56.62 | $56.82 | $56.48 | 3,838,258 |
2024-02-29 | $57.05 | $57.07 | $56.92 | $56.97 | $56.33 | 3,741,718 |
2024-02-28 | $56.86 | $57.00 | $56.83 | $56.95 | $56.31 | 3,158,342 |
2024-02-27 | $56.97 | $56.99 | $56.82 | $56.90 | $56.26 | 3,293,605 |
2024-02-26 | $56.90 | $56.97 | $56.82 | $56.92 | $56.28 | 3,080,499 |
2024-02-23 | $56.76 | $56.92 | $56.72 | $56.88 | $56.24 | 3,419,550 |
2024-02-22 | $56.63 | $56.80 | $56.54 | $56.76 | $56.12 | 4,149,804 |
2024-02-21 | $56.26 | $56.50 | $56.23 | $56.50 | $55.87 | 3,286,297 |
2024-02-20 | $56.22 | $56.38 | $56.20 | $56.26 | $55.63 | 3,685,944 |
2024-02-16 | $56.32 | $56.41 | $56.20 | $56.23 | $56.23 | 3,703,599 |
2024-02-15 | $56.25 | $56.37 | $56.21 | $56.35 | $56.35 | 4,376,694 |
2024-02-14 | $56.03 | $56.17 | $55.98 | $56.17 | $56.17 | 3,214,424 |
2024-02-13 | $55.92 | $56.09 | $55.70 | $55.86 | $55.86 | 3,906,862 |
2024-02-12 | $56.19 | $56.19 | $56.06 | $56.15 | $56.15 | 3,035,018 |
2024-02-09 | $56.22 | $56.22 | $56.08 | $56.15 | $56.15 | 3,484,111 |
2024-02-08 | $56.13 | $56.17 | $56.09 | $56.13 | $56.13 | 3,360,909 |
2024-02-07 | $56.07 | $56.28 | $56.06 | $56.15 | $56.15 | 3,706,529 |
2024-02-06 | $56.08 | $56.08 | $55.93 | $56.03 | $56.03 | 3,485,085 |
2024-02-05 | $56.05 | $56.05 | $55.83 | $55.93 | $55.93 | 3,619,278 |
2024-02-02 | $56.16 | $56.31 | $56.06 | $56.19 | $56.19 | 4,172,186 |
2024-02-01 | $55.80 | $56.25 | $55.68 | $56.25 | $56.25 | 4,015,397 |
2024-01-31 | $56.33 | $56.35 | $55.94 | $55.96 | $55.66 | 3,862,427 |
2024-01-30 | $56.09 | $56.29 | $56.00 | $56.27 | $55.97 | 3,384,076 |
2024-01-29 | $55.94 | $56.15 | $55.94 | $56.15 | $55.85 | 3,864,335 |
2024-01-26 | $55.87 | $55.95 | $55.85 | $55.94 | $55.64 | 3,184,009 |
2024-01-25 | $55.78 | $55.88 | $55.66 | $55.88 | $55.58 | 3,347,406 |
2024-01-24 | $55.98 | $55.98 | $55.61 | $55.64 | $55.34 | 4,211,729 |
2024-01-23 | $55.70 | $55.85 | $55.68 | $55.85 | $55.55 | 4,081,469 |
2024-01-22 | $55.52 | $55.66 | $55.50 | $55.66 | $55.36 | 3,933,426 |
2024-01-19 | $55.31 | $55.52 | $55.15 | $55.46 | $55.17 | 4,278,264 |
2024-01-18 | $54.96 | $55.21 | $54.79 | $55.21 | $54.92 | 3,164,343 |
2024-01-17 | $54.92 | $55.05 | $54.72 | $54.95 | $54.66 | 4,153,569 |
2024-01-16 | $55.24 | $55.30 | $55.01 | $55.16 | $54.87 | 3,122,403 |
2024-01-12 | $55.23 | $55.37 | $55.16 | $55.30 | $55.01 | 2,754,473 |
2024-01-11 | $55.18 | $55.22 | $54.86 | $55.15 | $54.86 | 3,363,589 |
2024-01-10 | $55.10 | $55.19 | $55.05 | $55.14 | $54.85 | 2,863,022 |
2024-01-09 | $54.91 | $55.08 | $54.85 | $55.08 | $54.79 | 5,340,694 |
2024-01-08 | $54.78 | $55.12 | $54.75 | $55.12 | $54.83 | 3,498,747 |
2024-01-05 | $54.77 | $54.97 | $54.62 | $54.75 | $54.46 | 3,979,916 |
2024-01-04 | $54.85 | $55.06 | $54.78 | $54.79 | $54.50 | 4,056,313 |
2024-01-03 | $55.09 | $55.10 | $54.81 | $54.81 | $54.52 | 3,541,259 |
2024-01-02 | $54.88 | $55.13 | $54.86 | $55.12 | $54.83 | 4,294,269 |
2023-12-29 | $54.97 | $55.02 | $54.88 | $54.98 | $54.69 | 3,652,702 |
2023-12-28 | $54.93 | $55.02 | $54.91 | $54.98 | $54.69 | 3,791,840 |
2023-12-27 | $55.29 | $55.33 | $55.18 | $55.33 | $54.61 | 3,480,682 |
2023-12-26 | $55.15 | $55.29 | $55.15 | $55.24 | $54.52 | 2,818,578 |
2023-12-22 | $55.00 | $55.17 | $55.00 | $55.12 | $54.40 | 3,296,295 |
2023-12-21 | $54.97 | $55.05 | $54.80 | $55.05 | $54.33 | 3,555,705 |
2023-12-20 | $55.10 | $55.10 | $54.79 | $54.82 | $54.11 | 4,393,388 |
2023-12-19 | $55.12 | $55.14 | $55.06 | $55.13 | $54.41 | 4,820,307 |
2023-12-18 | $55.07 | $55.11 | $54.99 | $55.03 | $54.31 | 5,357,808 |
2023-12-15 | $55.01 | $55.06 | $54.92 | $55.05 | $55.05 | 3,511,310 |
2023-12-14 | $55.33 | $55.33 | $55.03 | $55.08 | $55.08 | 5,764,673 |
2023-12-13 | $54.98 | $55.27 | $54.90 | $55.27 | $55.27 | 3,566,244 |
2023-12-12 | $54.77 | $54.96 | $54.75 | $54.96 | $54.96 | 3,025,181 |
2023-12-11 | $54.48 | $54.75 | $54.42 | $54.70 | $54.70 | 3,768,221 |
2023-12-08 | $54.41 | $54.46 | $54.27 | $54.39 | $54.39 | 2,869,101 |
2023-12-07 | $54.44 | $54.51 | $54.36 | $54.48 | $54.48 | 3,280,895 |
2023-12-06 | $54.54 | $54.54 | $54.37 | $54.43 | $54.43 | 3,242,316 |
2023-12-05 | $54.52 | $54.58 | $54.34 | $54.38 | $54.38 | 3,345,691 |
2023-12-04 | $54.41 | $54.63 | $54.41 | $54.61 | $54.61 | 3,143,777 |
2023-12-01 | $54.38 | $54.55 | $54.32 | $54.55 | $54.55 | 3,573,966 |
2023-11-30 | $54.53 | $54.73 | $54.45 | $54.71 | $54.32 | 3,229,949 |
2023-11-29 | $54.65 | $54.65 | $54.46 | $54.51 | $54.12 | 3,628,179 |
2023-11-28 | $54.65 | $54.68 | $54.49 | $54.56 | $54.17 | 3,399,836 |
2023-11-27 | $54.69 | $54.70 | $54.55 | $54.57 | $54.18 | 4,783,367 |
2023-11-24 | $54.59 | $54.69 | $54.57 | $54.69 | $54.30 | 1,521,954 |
2023-11-22 | $54.49 | $54.60 | $54.46 | $54.58 | $54.19 | 3,902,366 |
2023-11-21 | $54.29 | $54.47 | $54.28 | $54.43 | $54.04 | 3,351,860 |
2023-11-20 | $54.32 | $54.32 | $54.20 | $54.26 | $54.26 | 3,207,156 |
2023-11-17 | $54.30 | $54.32 | $54.22 | $54.27 | $54.27 | 2,616,469 |
2023-11-16 | $54.20 | $54.28 | $54.17 | $54.18 | $54.18 | 2,895,900 |
2023-11-15 | $54.25 | $54.25 | $54.13 | $54.19 | $54.19 | 3,049,995 |
2023-11-14 | $54.18 | $54.26 | $54.11 | $54.20 | $54.20 | 4,067,147 |
2023-11-13 | $53.73 | $53.85 | $53.67 | $53.80 | $53.80 | 2,471,407 |
2023-11-10 | $53.46 | $53.82 | $53.37 | $53.80 | $53.80 | 2,569,178 |
2023-11-09 | $53.68 | $53.72 | $53.33 | $53.33 | $53.33 | 4,188,898 |
2023-11-08 | $53.65 | $53.70 | $53.44 | $53.63 | $53.63 | 3,267,542 |
2023-11-07 | $53.54 | $53.70 | $53.48 | $53.59 | $53.59 | 3,046,551 |
2023-11-06 | $53.70 | $53.72 | $53.55 | $53.72 | $53.72 | 3,255,762 |
2023-11-03 | $53.62 | $53.72 | $53.51 | $53.59 | $53.59 | 5,772,803 |
2023-11-02 | $52.93 | $53.35 | $52.93 | $53.35 | $53.35 | 3,549,827 |
2023-11-01 | $52.34 | $52.75 | $52.32 | $52.73 | $52.73 | 3,722,592 |
2023-10-31 | $52.24 | $52.65 | $52.13 | $52.62 | $52.26 | 3,473,010 |
2023-10-30 | $51.80 | $52.25 | $51.74 | $52.12 | $51.77 | 3,296,354 |
2023-10-27 | $52.00 | $52.06 | $51.38 | $51.51 | $51.51 | 4,815,090 |
2023-10-26 | $52.23 | $52.40 | $51.91 | $51.94 | $51.94 | 4,238,360 |
2023-10-25 | $52.70 | $52.70 | $52.23 | $52.35 | $52.35 | 4,311,794 |
2023-10-24 | $52.72 | $52.98 | $52.58 | $52.86 | $52.86 | 3,484,229 |
2023-10-23 | $52.53 | $52.96 | $52.37 | $52.50 | $52.50 | 3,146,034 |
2023-10-20 | $53.08 | $53.23 | $52.68 | $52.68 | $52.68 | 3,403,501 |
2023-10-19 | $53.61 | $53.72 | $53.06 | $53.15 | $53.15 | 4,153,708 |
2023-10-18 | $54.05 | $54.05 | $53.48 | $53.54 | $53.54 | 3,029,292 |
2023-10-17 | $53.80 | $54.22 | $53.77 | $54.06 | $54.06 | 2,903,716 |
2023-10-16 | $53.68 | $54.04 | $53.65 | $53.93 | $53.93 | 3,184,078 |
2023-10-13 | $53.62 | $53.80 | $53.25 | $53.46 | $53.46 | 3,437,035 |
2023-10-12 | $53.81 | $53.83 | $53.25 | $53.47 | $53.47 | 3,391,245 |
2023-10-11 | $53.69 | $53.76 | $53.47 | $53.76 | $53.76 | 2,707,299 |
2023-10-10 | $53.36 | $53.78 | $53.32 | $53.59 | $53.59 | 3,272,903 |
2023-10-09 | $52.81 | $53.32 | $52.76 | $53.29 | $53.29 | 2,503,240 |
2023-10-06 | $52.35 | $53.22 | $52.14 | $53.01 | $53.01 | 4,768,293 |
2023-10-05 | $52.77 | $52.82 | $52.32 | $52.59 | $52.59 | 4,213,067 |
2023-10-04 | $52.50 | $52.84 | $52.29 | $52.84 | $52.84 | 6,039,204 |
2023-10-03 | $52.72 | $52.95 | $52.30 | $52.40 | $52.40 | 7,589,436 |
2023-10-02 | $53.14 | $53.14 | $52.61 | $52.96 | $52.96 | 4,792,900 |
2023-09-29 | $54.04 | $54.05 | $53.41 | $53.56 | $53.20 | 4,681,324 |
2023-09-28 | $53.50 | $53.90 | $53.45 | $53.73 | $53.73 | 5,007,270 |
2023-09-27 | $53.78 | $53.80 | $53.17 | $53.50 | $53.50 | 4,692,620 |
2023-09-26 | $54.02 | $54.05 | $53.55 | $53.60 | $53.60 | 5,683,251 |
2023-09-25 | $54.06 | $54.30 | $53.98 | $54.29 | $54.29 | 3,006,286 |
2023-09-22 | $54.35 | $54.50 | $54.12 | $54.16 | $54.16 | 3,547,790 |
2023-09-21 | $54.77 | $54.78 | $54.18 | $54.21 | $54.21 | 4,383,791 |
2023-09-20 | $55.27 | $55.42 | $54.95 | $54.98 | $54.98 | 3,292,854 |
2023-09-19 | $55.28 | $55.29 | $54.85 | $55.17 | $55.17 | 3,740,487 |
2023-09-18 | $55.19 | $55.40 | $55.15 | $55.28 | $55.28 | 2,533,192 |
2023-09-15 | $55.51 | $55.54 | $55.14 | $55.19 | $55.19 | 3,465,192 |
2023-09-14 | $55.44 | $55.62 | $55.37 | $55.59 | $55.59 | 2,703,819 |
2023-09-13 | $55.15 | $55.35 | $55.15 | $55.28 | $55.28 | 3,085,085 |
2023-09-12 | $55.28 | $55.34 | $55.12 | $55.18 | $55.18 | 3,269,573 |
2023-09-11 | $55.28 | $55.41 | $55.21 | $55.40 | $55.40 | 3,234,772 |
2023-09-08 | $55.15 | $55.29 | $55.07 | $55.18 | $55.18 | 3,233,708 |
2023-09-07 | $54.92 | $55.23 | $54.91 | $55.14 | $55.14 | 4,945,002 |
2023-09-06 | $55.00 | $55.10 | $54.78 | $55.06 | $55.06 | 4,071,135 |
2023-09-05 | $55.36 | $55.37 | $55.04 | $55.06 | $55.06 | 2,965,756 |
2023-09-01 | $55.47 | $55.50 | $55.25 | $55.36 | $55.36 | 3,164,929 |
2023-08-31 | $55.82 | $55.82 | $55.58 | $55.59 | $55.25 | 4,070,579 |
2023-08-30 | $55.58 | $55.79 | $55.58 | $55.73 | $55.39 | 4,378,491 |
2023-08-29 | $55.21 | $55.59 | $55.13 | $55.58 | $55.24 | 3,871,605 |
2023-08-28 | $55.09 | $55.27 | $55.01 | $55.16 | $54.83 | 3,789,621 |
2023-08-25 | $54.66 | $55.03 | $54.43 | $54.90 | $54.90 | 3,348,722 |
2023-08-24 | $54.95 | $55.23 | $54.47 | $54.49 | $54.49 | 3,200,687 |
2023-08-23 | $54.63 | $55.00 | $54.61 | $54.92 | $54.92 | 3,412,955 |
2023-08-22 | $54.71 | $54.78 | $54.46 | $54.51 | $54.51 | 3,604,946 |
2023-08-21 | $54.56 | $54.71 | $54.26 | $54.61 | $54.61 | 2,877,566 |
2023-08-18 | $54.21 | $54.62 | $54.15 | $54.51 | $54.51 | 3,313,402 |
2023-08-17 | $54.97 | $55.02 | $54.46 | $54.51 | $54.51 | 3,834,165 |
2023-08-16 | $55.10 | $55.30 | $54.81 | $54.82 | $54.82 | 6,538,085 |
2023-08-15 | $55.48 | $55.48 | $55.05 | $55.13 | $55.13 | 3,682,900 |
2023-08-14 | $55.45 | $55.68 | $55.41 | $55.66 | $55.66 | 3,269,030 |
2023-08-11 | $55.30 | $55.56 | $55.25 | $55.52 | $55.52 | 2,922,162 |
2023-08-10 | $55.54 | $55.87 | $55.33 | $55.43 | $55.43 | 3,977,648 |
2023-08-09 | $55.44 | $55.59 | $55.27 | $55.35 | $55.35 | 3,050,578 |
2023-08-08 | $55.39 | $55.49 | $55.13 | $55.44 | $55.44 | 4,570,363 |
2023-08-07 | $55.20 | $55.62 | $55.19 | $55.62 | $55.62 | 4,116,461 |
2023-08-04 | $55.42 | $55.60 | $55.07 | $55.13 | $55.13 | 4,962,703 |
2023-08-03 | $55.26 | $55.42 | $55.12 | $55.30 | $55.30 | 4,161,298 |
2023-08-02 | $55.39 | $55.55 | $55.33 | $55.37 | $55.37 | 4,596,861 |
2023-08-01 | $55.50 | $55.65 | $55.47 | $55.57 | $55.57 | 3,966,334 |
2023-07-31 | $55.90 | $55.93 | $55.78 | $55.88 | $55.59 | 5,094,748 |
2023-07-28 | $55.85 | $55.87 | $55.70 | $55.82 | $55.82 | 4,359,121 |
2023-07-27 | $55.93 | $55.97 | $55.64 | $55.70 | $55.70 | 5,089,890 |
2023-07-26 | $55.79 | $55.93 | $55.72 | $55.91 | $55.91 | 4,311,634 |
2023-07-25 | $55.85 | $55.87 | $55.72 | $55.83 | $55.83 | 4,649,543 |
2023-07-24 | $55.89 | $55.95 | $55.85 | $55.92 | $55.92 | 7,898,198 |
2023-07-21 | $55.73 | $55.94 | $55.71 | $55.88 | $55.88 | 3,560,848 |
2023-07-20 | $55.47 | $55.69 | $55.44 | $55.67 | $55.67 | 4,363,114 |
2023-07-19 | $55.50 | $55.60 | $55.42 | $55.48 | $55.48 | 4,522,552 |
2023-07-18 | $55.41 | $55.57 | $55.30 | $55.40 | $55.40 | 4,478,855 |
2023-07-17 | $55.28 | $55.45 | $55.18 | $55.38 | $55.38 | 4,518,853 |
2023-07-14 | $55.23 | $55.34 | $55.16 | $55.32 | $55.32 | 4,039,335 |
2023-07-13 | $55.28 | $55.28 | $55.19 | $55.19 | $55.19 | 4,867,854 |
2023-07-12 | $55.22 | $55.29 | $55.12 | $55.23 | $55.23 | 6,094,830 |
2023-07-11 | $54.95 | $55.09 | $54.85 | $55.05 | $55.05 | 4,096,551 |
2023-07-10 | $54.57 | $54.91 | $54.57 | $54.86 | $54.86 | 4,643,747 |
2023-07-07 | $54.70 | $54.83 | $54.56 | $54.57 | $54.57 | 4,042,193 |
2023-07-06 | $54.77 | $54.77 | $54.54 | $54.70 | $54.70 | 4,975,015 |
2023-07-05 | $54.87 | $54.97 | $54.80 | $54.95 | $54.95 | 3,590,615 |
2023-07-03 | $54.95 | $55.02 | $54.75 | $55.00 | $55.00 | 2,907,693 |
2023-06-30 | $55.17 | $55.36 | $55.14 | $55.33 | $54.97 | 7,666,305 |
2023-06-29 | $54.89 | $55.09 | $54.74 | $55.06 | $54.70 | 4,573,050 |
2023-06-28 | $54.96 | $54.96 | $54.75 | $54.86 | $54.50 | 5,060,953 |
2023-06-27 | $54.82 | $55.00 | $54.77 | $54.96 | $54.96 | 4,957,824 |
2023-06-26 | $54.66 | $54.82 | $54.59 | $54.78 | $54.78 | 4,131,122 |
2023-06-23 | $54.70 | $54.75 | $54.58 | $54.64 | $54.64 | 3,785,310 |
2023-06-22 | $54.72 | $54.79 | $54.64 | $54.77 | $54.77 | 3,496,964 |
2023-06-21 | $54.70 | $54.85 | $54.55 | $54.76 | $54.76 | 3,765,347 |
2023-06-20 | $54.82 | $54.82 | $54.66 | $54.67 | $54.67 | 3,827,748 |
2023-06-16 | $54.86 | $54.98 | $54.84 | $54.85 | $54.85 | 3,558,581 |
2023-06-15 | $54.57 | $54.85 | $54.55 | $54.80 | $54.80 | 4,341,776 |
2023-06-14 | $54.61 | $54.65 | $54.47 | $54.51 | $54.51 | 4,593,336 |
2023-06-13 | $54.60 | $54.63 | $54.47 | $54.61 | $54.61 | 4,313,274 |
2023-06-12 | $54.51 | $54.54 | $54.41 | $54.52 | $54.52 | 4,099,738 |
2023-06-09 | $54.50 | $54.54 | $54.39 | $54.44 | $54.44 | 6,459,155 |
2023-06-08 | $54.43 | $54.53 | $54.36 | $54.51 | $54.51 | 3,450,135 |
2023-06-07 | $54.29 | $54.45 | $54.18 | $54.41 | $54.41 | 4,669,403 |
2023-06-06 | $54.40 | $54.41 | $54.20 | $54.30 | $54.30 | 4,366,755 |
2023-06-05 | $54.38 | $54.45 | $54.27 | $54.41 | $54.41 | 5,505,642 |
2023-06-02 | $54.07 | $54.40 | $54.02 | $54.37 | $54.37 | 5,167,462 |
2023-06-01 | $53.78 | $53.99 | $53.58 | $53.92 | $53.92 | 4,999,529 |
2023-05-31 | $53.97 | $54.15 | $53.82 | $54.02 | $53.66 | 5,688,794 |
2023-05-30 | $54.27 | $54.27 | $53.93 | $54.05 | $53.69 | 5,850,201 |
2023-05-26 | $54.00 | $54.28 | $53.96 | $54.14 | $53.78 | 4,665,938 |
2023-05-25 | $53.87 | $53.99 | $53.65 | $53.89 | $53.53 | 5,107,955 |
2023-05-24 | $54.18 | $54.19 | $53.79 | $53.85 | $53.49 | 5,310,616 |
2023-05-23 | $54.69 | $54.70 | $54.24 | $54.32 | $53.95 | 5,497,687 |
2023-05-22 | $54.96 | $55.06 | $54.72 | $54.77 | $54.40 | 4,157,155 |
2023-05-19 | $54.95 | $55.03 | $54.75 | $54.88 | $54.88 | 7,014,158 |
2023-05-18 | $54.66 | $54.85 | $54.51 | $54.84 | $54.84 | 4,526,271 |
2023-05-17 | $54.48 | $54.74 | $54.28 | $54.70 | $54.70 | 6,800,703 |
2023-05-16 | $54.65 | $54.65 | $54.26 | $54.26 | $54.26 | 7,857,243 |
2023-05-15 | $54.73 | $54.74 | $54.50 | $54.71 | $54.71 | 3,311,253 |
2023-05-12 | $54.74 | $54.80 | $54.41 | $54.64 | $54.64 | 3,242,595 |
2023-05-11 | $54.64 | $54.66 | $54.38 | $54.61 | $54.61 | 3,383,588 |
2023-05-10 | $54.80 | $54.87 | $54.32 | $54.68 | $54.68 | 3,639,441 |
2023-05-09 | $54.58 | $54.66 | $54.46 | $54.55 | $54.55 | 3,326,297 |
2023-05-08 | $54.81 | $54.81 | $54.56 | $54.70 | $54.70 | 3,708,272 |
2023-05-05 | $54.41 | $54.80 | $54.40 | $54.72 | $54.72 | 4,470,569 |
2023-05-04 | $54.36 | $54.40 | $53.94 | $54.14 | $54.14 | 4,792,256 |
2023-05-03 | $54.79 | $54.88 | $54.36 | $54.40 | $54.40 | 4,841,015 |
2023-05-02 | $55.04 | $55.05 | $54.36 | $54.76 | $54.76 | 5,161,694 |
2023-05-01 | $54.97 | $55.23 | $54.97 | $55.07 | $55.07 | 4,217,533 |
2023-04-28 | $54.97 | $55.40 | $54.97 | $55.40 | $54.98 | 5,066,154 |
2023-04-27 | $54.40 | $55.07 | $54.40 | $54.99 | $54.57 | 6,862,485 |
2023-04-26 | $54.68 | $54.68 | $54.15 | $54.22 | $53.81 | 5,326,593 |
2023-04-25 | $55.07 | $55.08 | $54.64 | $54.67 | $54.25 | 4,652,480 |
2023-04-24 | $55.15 | $55.22 | $55.05 | $55.16 | $54.74 | 4,858,351 |
2023-04-21 | $55.08 | $55.14 | $54.94 | $55.08 | $54.66 | 4,211,453 |
2023-04-20 | $54.85 | $55.06 | $54.81 | $54.97 | $54.55 | 4,249,681 |
2023-04-19 | $54.90 | $55.02 | $54.88 | $54.95 | $54.53 | 3,737,112 |
2023-04-18 | $55.02 | $55.04 | $54.83 | $54.94 | $54.52 | 3,548,082 |
2023-04-17 | $54.85 | $54.93 | $54.76 | $54.90 | $54.48 | 3,565,700 |
2023-04-14 | $54.85 | $54.92 | $54.66 | $54.78 | $54.36 | 3,115,200 |
2023-04-13 | $54.73 | $54.91 | $54.58 | $54.86 | $54.44 | 3,740,464 |
2023-04-12 | $54.81 | $54.89 | $54.61 | $54.67 | $54.25 | 3,823,484 |
2023-04-11 | $54.52 | $54.72 | $54.51 | $54.60 | $54.18 | 3,929,169 |
2023-04-10 | $54.28 | $54.46 | $54.17 | $54.45 | $54.03 | 4,149,312 |
2023-04-06 | $54.35 | $54.40 | $54.21 | $54.34 | $53.92 | 3,266,949 |
2023-04-05 | $54.13 | $54.34 | $54.13 | $54.30 | $53.88 | 3,425,166 |
2023-04-04 | $54.29 | $54.34 | $54.04 | $54.12 | $53.71 | 3,678,572 |
2023-04-03 | $54.18 | $54.30 | $54.04 | $54.26 | $53.84 | 3,933,586 |
2023-03-31 | $54.32 | $54.61 | $54.31 | $54.60 | $53.74 | 6,179,842 |
2023-03-30 | $54.21 | $54.24 | $54.01 | $54.21 | $53.36 | 4,289,807 |
2023-03-29 | $53.89 | $54.00 | $53.82 | $54.00 | $53.15 | 3,969,244 |
2023-03-28 | $53.49 | $53.64 | $53.38 | $53.55 | $52.71 | 3,916,341 |
2023-03-27 | $53.52 | $53.66 | $53.40 | $53.50 | $52.66 | 3,910,900 |
2023-03-24 | $52.81 | $53.28 | $52.51 | $53.26 | $52.42 | 5,247,757 |
2023-03-23 | $53.00 | $53.41 | $52.58 | $52.86 | $52.03 | 7,166,913 |
2023-03-22 | $53.40 | $53.67 | $52.72 | $52.76 | $51.93 | 3,959,890 |
2023-03-21 | $53.41 | $53.45 | $53.09 | $53.40 | $52.56 | 3,745,377 |
2023-03-20 | $52.63 | $53.09 | $52.63 | $53.01 | $52.18 | 3,814,665 |
2023-03-17 | $52.99 | $53.00 | $52.38 | $52.53 | $51.70 | 3,662,531 |
2023-03-16 | $52.30 | $53.12 | $52.22 | $53.12 | $52.28 | 4,617,494 |
2023-03-15 | $52.21 | $52.54 | $51.94 | $52.51 | $51.68 | 5,393,146 |
2023-03-14 | $52.70 | $53.00 | $52.29 | $52.83 | $52.00 | 4,611,637 |
2023-03-13 | $51.87 | $52.77 | $51.79 | $52.20 | $51.38 | 5,874,520 |
2023-03-10 | $52.84 | $52.94 | $52.02 | $52.13 | $51.31 | 6,146,291 |
2023-03-09 | $53.61 | $53.70 | $52.69 | $52.84 | $52.01 | 5,065,463 |
2023-03-08 | $53.51 | $53.60 | $53.22 | $53.50 | $52.66 | 3,948,720 |
2023-03-07 | $54.16 | $54.19 | $53.39 | $53.46 | $52.62 | 6,938,283 |
2023-03-06 | $54.08 | $54.31 | $54.05 | $54.11 | $53.26 | 3,773,972 |
2023-03-03 | $53.75 | $54.07 | $53.55 | $54.03 | $53.18 | 4,499,240 |
2023-03-02 | $53.00 | $53.68 | $52.95 | $53.57 | $52.73 | 3,459,372 |
2023-03-01 | $53.32 | $53.35 | $52.96 | $53.16 | $52.32 | 4,360,343 |
2023-02-28 | $54.00 | $54.11 | $53.79 | $53.79 | $52.54 | 5,348,012 |
2023-02-27 | $54.18 | $54.42 | $53.88 | $54.00 | $52.74 | 7,071,670 |
2023-02-24 | $53.85 | $53.97 | $53.52 | $53.85 | $52.60 | 4,727,841 |
2023-02-23 | $54.40 | $54.42 | $53.81 | $54.26 | $53.00 | 4,055,820 |
2023-02-22 | $54.32 | $54.48 | $54.01 | $54.16 | $52.90 | 4,520,806 |
2023-02-21 | $54.63 | $54.70 | $54.29 | $54.31 | $53.05 | 5,479,747 |
2023-02-17 | $54.68 | $54.96 | $54.60 | $54.90 | $53.62 | 3,952,094 |
2023-02-16 | $54.90 | $55.04 | $54.61 | $54.80 | $53.52 | 4,742,182 |
2023-02-15 | $54.93 | $55.09 | $54.85 | $55.09 | $53.81 | 4,005,242 |
2023-02-14 | $55.11 | $55.17 | $54.76 | $54.95 | $53.67 | 4,925,683 |
2023-02-13 | $54.86 | $55.08 | $54.84 | $55.06 | $53.78 | 3,512,007 |
2023-02-10 | $54.43 | $54.80 | $54.40 | $54.77 | $53.49 | 4,380,893 |
2023-02-09 | $54.80 | $54.83 | $54.41 | $54.43 | $53.16 | 3,725,138 |
2023-02-08 | $54.75 | $54.76 | $54.58 | $54.62 | $53.35 | 4,377,858 |
2023-02-07 | $54.77 | $54.86 | $54.51 | $54.81 | $53.53 | 4,355,460 |
2023-02-06 | $54.61 | $54.83 | $54.61 | $54.79 | $53.51 | 4,600,767 |
2023-02-03 | $54.80 | $54.95 | $54.53 | $54.69 | $54.69 | 8,327,883 |
2023-02-02 | $55.03 | $55.06 | $54.70 | $54.94 | $54.94 | 9,691,274 |
2023-02-01 | $55.00 | $55.18 | $54.76 | $55.04 | $55.04 | 6,340,438 |
2023-01-31 | $55.11 | $55.47 | $55.05 | $55.47 | $55.03 | 7,036,973 |
2023-01-30 | $54.99 | $55.26 | $54.98 | $55.02 | $54.58 | 5,568,170 |
2023-01-27 | $55.12 | $55.18 | $54.95 | $55.02 | $54.58 | 5,570,485 |
2023-01-26 | $55.24 | $55.25 | $55.03 | $55.19 | $54.75 | 9,693,798 |
2023-01-25 | $55.05 | $55.20 | $54.76 | $55.16 | $55.16 | 5,590,147 |
2023-01-24 | $55.08 | $55.23 | $54.86 | $55.19 | $55.19 | 5,721,266 |
2023-01-23 | $55.30 | $55.30 | $54.96 | $55.12 | $55.12 | 6,425,052 |
2023-01-20 | $54.72 | $55.07 | $54.50 | $55.01 | $55.01 | 4,096,376 |
2023-01-19 | $54.79 | $54.86 | $54.60 | $54.63 | $54.63 | 4,390,912 |
2023-01-18 | $55.69 | $55.70 | $54.85 | $54.93 | $54.93 | 5,801,922 |
2023-01-17 | $55.71 | $55.89 | $55.55 | $55.56 | $55.56 | 4,028,733 |
2023-01-13 | $55.38 | $55.76 | $55.38 | $55.70 | $55.70 | 3,628,311 |
2023-01-12 | $55.55 | $55.70 | $55.31 | $55.56 | $55.56 | 5,012,990 |
2023-01-11 | $55.22 | $55.50 | $55.22 | $55.50 | $55.50 | 4,556,383 |
2023-01-10 | $55.02 | $55.19 | $54.87 | $55.19 | $55.19 | 4,676,095 |
2023-01-09 | $55.33 | $55.54 | $54.97 | $55.02 | $55.02 | 6,390,574 |
2023-01-06 | $54.54 | $55.28 | $54.36 | $55.18 | $55.18 | 4,908,688 |
2023-01-05 | $54.58 | $54.58 | $54.09 | $54.18 | $54.18 | 3,479,956 |
2023-01-04 | $54.61 | $54.93 | $54.42 | $54.74 | $54.74 | 3,526,948 |
2023-01-03 | $54.72 | $54.76 | $54.04 | $54.47 | $54.47 | 3,670,129 |
2022-12-30 | $54.62 | $54.62 | $54.06 | $54.49 | $54.49 | 4,000,273 |
2022-12-29 | $54.51 | $54.86 | $54.36 | $54.73 | $54.73 | 4,576,856 |
2022-12-28 | $55.32 | $55.50 | $54.72 | $54.75 | $54.18 | 4,093,167 |
2022-12-27 | $55.30 | $55.41 | $54.99 | $55.30 | $54.73 | 3,353,391 |
2022-12-23 | $54.80 | $55.17 | $54.64 | $55.17 | $54.60 | 3,100,635 |
2022-12-22 | $55.00 | $55.00 | $54.10 | $54.83 | $54.26 | 3,595,000 |
2022-12-21 | $54.89 | $55.38 | $54.82 | $55.23 | $54.66 | 3,440,659 |
2022-12-20 | $54.46 | $54.74 | $54.23 | $54.55 | $53.98 | 3,567,495 |
2022-12-19 | $54.74 | $55.00 | $54.27 | $54.51 | $53.95 | 4,034,635 |
2022-12-16 | $55.00 | $55.00 | $54.48 | $54.82 | $54.25 | 4,840,156 |
2022-12-15 | $55.92 | $55.96 | $55.10 | $55.31 | $54.74 | 4,807,272 |
2022-12-14 | $56.34 | $56.73 | $56.02 | $56.21 | $55.63 | 3,769,490 |
2022-12-13 | $56.90 | $56.92 | $56.05 | $56.33 | $55.75 | 5,682,782 |
2022-12-12 | $55.62 | $56.24 | $55.62 | $56.24 | $55.66 | 2,824,778 |
2022-12-09 | $55.85 | $55.99 | $55.55 | $55.55 | $54.97 | 3,010,408 |
2022-12-08 | $55.76 | $56.02 | $55.67 | $55.88 | $55.30 | 3,607,188 |
2022-12-07 | $55.51 | $55.83 | $55.47 | $55.60 | $55.60 | 3,489,822 |
2022-12-06 | $55.97 | $55.97 | $55.32 | $55.57 | $55.57 | 3,562,831 |
2022-12-05 | $56.14 | $56.14 | $55.82 | $55.92 | $55.92 | 3,369,025 |
2022-12-02 | $55.95 | $56.28 | $55.81 | $56.16 | $56.16 | 2,960,838 |
2022-12-01 | $56.11 | $56.33 | $55.98 | $56.12 | $56.12 | 4,228,194 |
2022-11-30 | $56.15 | $56.78 | $55.92 | $56.78 | $56.17 | 4,311,524 |
2022-11-29 | $56.26 | $56.26 | $55.90 | $56.15 | $55.55 | 3,274,117 |
2022-11-28 | $56.50 | $56.52 | $56.09 | $56.17 | $55.57 | 2,934,474 |
2022-11-25 | $56.43 | $56.54 | $56.43 | $56.52 | $55.91 | 1,311,115 |
2022-11-23 | $56.20 | $56.36 | $56.20 | $56.33 | $55.72 | 2,472,706 |
2022-11-22 | $56.20 | $56.28 | $56.06 | $56.21 | $55.61 | 3,419,954 |
2022-11-21 | $55.63 | $55.95 | $55.60 | $55.90 | $55.90 | 4,268,543 |
2022-11-18 | $55.37 | $55.66 | $55.37 | $55.59 | $55.59 | 3,318,101 |
2022-11-17 | $55.00 | $55.20 | $54.92 | $55.16 | $55.16 | 3,045,986 |
2022-11-16 | $55.12 | $55.34 | $55.02 | $55.20 | $55.20 | 2,720,409 |
2022-11-15 | $55.32 | $55.32 | $54.75 | $55.06 | $55.06 | 4,676,962 |
2022-11-14 | $54.95 | $55.28 | $54.91 | $54.96 | $54.96 | 3,505,786 |
2022-11-11 | $55.22 | $55.27 | $54.72 | $54.90 | $54.90 | 2,727,402 |
2022-11-10 | $55.11 | $55.27 | $54.80 | $55.19 | $55.19 | 4,690,352 |
2022-11-09 | $54.32 | $54.53 | $53.91 | $53.92 | $53.92 | 2,550,329 |
2022-11-08 | $54.32 | $54.74 | $54.14 | $54.50 | $54.50 | 4,025,159 |
2022-11-07 | $54.00 | $54.25 | $53.84 | $54.16 | $54.16 | 3,042,389 |
2022-11-04 | $53.73 | $53.98 | $53.20 | $53.80 | $53.80 | 3,141,558 |
2022-11-03 | $53.06 | $53.56 | $52.98 | $53.28 | $53.28 | 3,804,271 |
2022-11-02 | $53.99 | $54.34 | $53.30 | $53.35 | $53.35 | 3,686,348 |
2022-11-01 | $54.10 | $54.14 | $53.75 | $53.91 | $53.91 | 3,024,847 |
2022-10-31 | $54.59 | $54.78 | $54.46 | $54.57 | $53.96 | 5,064,159 |
2022-10-28 | $53.93 | $54.66 | $53.90 | $54.63 | $54.63 | 3,344,463 |
2022-10-27 | $53.90 | $54.17 | $53.76 | $53.82 | $53.82 | 2,797,049 |
2022-10-26 | $53.37 | $53.87 | $53.37 | $53.61 | $53.61 | 3,752,427 |
2022-10-25 | $53.04 | $53.47 | $53.01 | $53.43 | $53.43 | 4,266,325 |
2022-10-24 | $52.70 | $53.14 | $52.64 | $52.98 | $52.98 | 3,827,137 |
2022-10-21 | $51.63 | $52.50 | $51.50 | $52.43 | $52.43 | 2,154,364 |
2022-10-20 | $52.16 | $52.36 | $51.55 | $51.62 | $51.62 | 1,883,851 |
2022-10-19 | $52.36 | $52.48 | $51.88 | $52.12 | $52.12 | 3,974,410 |
2022-10-18 | $52.70 | $52.83 | $52.17 | $52.50 | $52.50 | 2,947,454 |
2022-10-17 | $51.71 | $52.16 | $51.69 | $52.00 | $52.00 | 3,039,093 |
2022-10-14 | $52.18 | $52.36 | $51.09 | $51.13 | $51.13 | 2,885,795 |
2022-10-13 | $50.13 | $52.03 | $49.92 | $51.85 | $51.85 | 5,004,343 |
2022-10-12 | $51.20 | $51.40 | $50.85 | $50.88 | $50.88 | 2,510,224 |
2022-10-11 | $51.06 | $51.63 | $50.96 | $51.13 | $51.13 | 3,284,043 |
2022-10-10 | $51.36 | $51.55 | $50.97 | $51.25 | $51.25 | 2,958,297 |
2022-10-07 | $51.94 | $51.97 | $51.07 | $51.32 | $51.32 | 3,006,897 |
2022-10-06 | $52.75 | $52.86 | $52.12 | $52.23 | $52.23 | 2,895,416 |
2022-10-05 | $52.52 | $53.10 | $52.33 | $52.82 | $52.82 | 3,027,758 |
2022-10-04 | $52.37 | $52.95 | $52.35 | $52.95 | $52.95 | 2,918,284 |
2022-10-03 | $51.15 | $52.12 | $51.07 | $51.95 | $51.95 | 3,744,816 |
2022-09-30 | $51.79 | $52.04 | $51.16 | $51.23 | $51.23 | 4,065,025 |
2022-09-29 | $52.26 | $52.35 | $51.52 | $51.86 | $51.86 | 2,852,959 |
2022-09-28 | $51.89 | $52.75 | $51.75 | $52.56 | $52.56 | 2,749,337 |
2022-09-27 | $52.42 | $52.55 | $51.43 | $51.66 | $51.66 | 3,522,705 |
2022-09-26 | $52.36 | $52.53 | $51.74 | $52.02 | $52.02 | 4,134,240 |
2022-09-23 | $52.59 | $52.71 | $51.97 | $52.53 | $52.53 | 5,522,509 |
2022-09-22 | $53.32 | $53.40 | $52.97 | $53.09 | $53.09 | 3,782,037 |
2022-09-21 | $54.17 | $54.45 | $53.29 | $53.33 | $53.33 | 3,810,220 |
2022-09-20 | $54.25 | $54.31 | $53.61 | $54.02 | $54.02 | 2,833,919 |
2022-09-19 | $53.95 | $54.53 | $53.90 | $54.51 | $54.51 | 2,450,425 |
2022-09-16 | $54.00 | $54.25 | $53.86 | $54.20 | $54.20 | 3,100,605 |
2022-09-15 | $54.82 | $54.91 | $54.32 | $54.43 | $54.43 | 5,523,116 |
2022-09-14 | $55.00 | $55.08 | $54.55 | $54.87 | $54.87 | 2,418,164 |
2022-09-13 | $55.77 | $55.83 | $54.67 | $54.67 | $54.67 | 5,229,269 |
2022-09-12 | $56.37 | $56.56 | $56.28 | $56.44 | $56.44 | 3,119,199 |
2022-09-09 | $55.91 | $56.25 | $55.78 | $56.15 | $56.15 | 2,329,422 |
2022-09-08 | $55.20 | $55.70 | $55.05 | $55.66 | $55.66 | 2,200,281 |
2022-09-07 | $54.53 | $55.45 | $54.50 | $55.34 | $55.34 | 2,926,501 |
2022-09-06 | $54.62 | $54.98 | $54.28 | $54.52 | $54.52 | 2,237,106 |
2022-09-02 | $55.40 | $55.64 | $54.30 | $54.45 | $54.45 | 2,366,950 |
2022-09-01 | $54.51 | $55.09 | $54.35 | $55.07 | $55.07 | 3,455,212 |
2022-08-31 | $55.84 | $55.98 | $55.24 | $55.26 | $54.70 | 2,931,035 |
2022-08-30 | $56.45 | $56.47 | $55.52 | $55.69 | $55.13 | 3,579,789 |
2022-08-29 | $56.26 | $56.66 | $56.10 | $56.32 | $55.75 | 4,340,258 |
2022-08-26 | $57.75 | $57.79 | $56.50 | $56.62 | $56.05 | 3,604,654 |
2022-08-25 | $57.42 | $57.75 | $57.26 | $57.75 | $57.17 | 2,536,453 |
2022-08-24 | $57.25 | $57.44 | $57.16 | $57.24 | $56.66 | 2,644,299 |
2022-08-23 | $57.43 | $57.49 | $57.06 | $57.17 | $56.60 | 2,641,496 |
2022-08-22 | $57.60 | $57.70 | $57.36 | $57.39 | $56.81 | 3,659,490 |
2022-08-19 | $57.66 | $57.85 | $57.65 | $57.79 | $57.21 | 3,008,498 |
2022-08-18 | $57.76 | $57.85 | $57.68 | $57.83 | $57.25 | 2,376,645 |
2022-08-17 | $57.65 | $57.79 | $57.56 | $57.71 | $57.13 | 2,691,167 |
2022-08-16 | $57.73 | $57.89 | $57.65 | $57.83 | $57.25 | 2,866,055 |
2022-08-15 | $57.53 | $57.77 | $57.50 | $57.77 | $57.19 | 2,430,805 |
2022-08-12 | $57.40 | $57.62 | $57.32 | $57.62 | $57.04 | 8,705,529 |
2022-08-11 | $57.51 | $57.59 | $57.24 | $57.30 | $56.72 | 3,273,869 |
2022-08-10 | $57.34 | $57.42 | $57.22 | $57.35 | $56.77 | 5,960,330 |
2022-08-09 | $56.99 | $57.18 | $56.98 | $57.12 | $56.55 | 2,136,032 |
2022-08-08 | $56.93 | $57.10 | $56.86 | $56.99 | $56.42 | 2,375,559 |
2022-08-05 | $56.48 | $56.83 | $56.43 | $56.81 | $56.24 | 2,825,173 |
2022-08-04 | $56.64 | $56.79 | $56.56 | $56.69 | $56.12 | 2,555,542 |
2022-08-03 | $56.58 | $56.80 | $56.46 | $56.67 | $56.10 | 3,245,481 |
2022-08-02 | $56.54 | $56.71 | $56.44 | $56.49 | $55.92 | 2,482,467 |
2022-08-01 | $56.72 | $56.82 | $56.50 | $56.73 | $56.16 | 2,647,985 |
2022-07-29 | $57.28 | $57.49 | $57.23 | $57.43 | $56.36 | 4,366,432 |
2022-07-28 | $56.83 | $57.39 | $56.69 | $57.33 | $56.26 | 3,044,199 |
2022-07-27 | $56.65 | $56.85 | $56.42 | $56.74 | $55.68 | 2,795,155 |
2022-07-26 | $56.46 | $56.57 | $56.30 | $56.50 | $55.45 | 2,247,939 |
2022-07-25 | $56.29 | $56.57 | $56.24 | $56.51 | $55.46 | 1,953,068 |
2022-07-22 | $56.13 | $56.30 | $56.02 | $56.20 | $55.15 | 3,577,956 |
2022-07-21 | $55.78 | $56.05 | $55.63 | $56.05 | $55.01 | 2,081,752 |
2022-07-20 | $55.92 | $55.97 | $55.59 | $55.77 | $54.73 | 2,338,602 |
2022-07-19 | $55.52 | $55.98 | $55.47 | $55.88 | $54.84 | 2,361,367 |
2022-07-18 | $56.00 | $56.01 | $55.07 | $55.19 | $54.16 | 2,782,884 |
2022-07-15 | $55.22 | $55.64 | $55.22 | $55.53 | $54.50 | 2,629,481 |
2022-07-14 | $54.67 | $54.92 | $54.20 | $54.89 | $53.87 | 2,471,436 |
2022-07-13 | $54.80 | $55.34 | $54.66 | $54.89 | $53.87 | 3,088,929 |
2022-07-12 | $55.50 | $55.69 | $55.02 | $55.23 | $54.20 | 2,123,197 |
2022-07-11 | $55.46 | $55.78 | $55.44 | $55.62 | $54.58 | 1,717,597 |
2022-07-08 | $55.64 | $55.84 | $55.47 | $55.53 | $54.50 | 2,530,749 |
2022-07-07 | $55.75 | $55.87 | $55.45 | $55.64 | $54.60 | 2,060,874 |
2022-07-06 | $55.25 | $55.75 | $55.06 | $55.45 | $54.42 | 1,804,630 |
2022-07-05 | $54.91 | $55.16 | $54.30 | $55.11 | $54.08 | 2,796,309 |
2022-07-01 | $54.77 | $55.58 | $54.68 | $55.50 | $54.47 | 1,809,762 |
2022-06-30 | $55.09 | $55.80 | $54.90 | $55.45 | $53.82 | 2,568,047 |
2022-06-29 | $55.55 | $55.70 | $55.30 | $55.53 | $53.89 | 2,061,421 |
2022-06-28 | $56.36 | $56.65 | $55.40 | $55.46 | $53.83 | 2,179,032 |
2022-06-27 | $56.26 | $56.38 | $56.03 | $56.20 | $54.54 | 2,084,409 |
2022-06-24 | $55.20 | $56.15 | $55.14 | $56.12 | $54.47 | 1,694,630 |
2022-06-23 | $54.48 | $54.94 | $54.32 | $54.89 | $53.27 | 1,728,176 |
2022-06-22 | $53.57 | $54.74 | $53.56 | $54.30 | $52.70 | 1,884,765 |
2022-06-21 | $53.62 | $54.30 | $53.55 | $54.12 | $52.52 | 1,686,308 |
2022-06-17 | $53.01 | $53.31 | $52.54 | $52.91 | $51.35 | 2,727,150 |
2022-06-16 | $53.26 | $53.33 | $52.61 | $52.86 | $51.30 | 2,424,763 |
2022-06-15 | $54.21 | $54.73 | $53.38 | $54.08 | $52.49 | 2,114,152 |
2022-06-14 | $54.33 | $54.43 | $53.30 | $53.76 | $52.18 | 2,455,902 |
2022-06-13 | $54.70 | $54.90 | $53.85 | $54.09 | $52.50 | 2,898,123 |
2022-06-10 | $56.25 | $56.25 | $55.62 | $55.79 | $54.15 | 2,520,683 |
2022-06-09 | $57.50 | $57.68 | $56.75 | $56.80 | $55.13 | 1,664,835 |
2022-06-08 | $57.98 | $57.98 | $57.45 | $57.57 | $55.87 | 1,759,055 |
2022-06-07 | $57.33 | $58.05 | $57.33 | $58.05 | $56.34 | 1,405,788 |
2022-06-06 | $57.91 | $58.00 | $57.60 | $57.70 | $56.00 | 1,913,072 |
2022-06-03 | $57.55 | $57.74 | $57.47 | $57.57 | $55.87 | 1,510,702 |
2022-06-02 | $57.33 | $57.76 | $56.91 | $57.68 | $55.98 | 1,566,717 |
2022-06-01 | $57.68 | $57.79 | $56.96 | $57.28 | $55.59 | 2,259,201 |
2022-05-31 | $58.24 | $58.43 | $57.82 | $58.07 | $55.85 | 4,628,755 |
2022-05-27 | $57.87 | $58.50 | $57.86 | $58.50 | $56.27 | 2,096,694 |
2022-05-26 | $57.32 | $57.83 | $57.32 | $57.69 | $55.49 | 1,999,925 |
2022-05-25 | $56.91 | $57.24 | $56.62 | $57.06 | $54.88 | 1,999,844 |
2022-05-24 | $56.44 | $57.07 | $56.06 | $56.93 | $54.76 | 1,835,451 |
2022-05-23 | $56.29 | $56.83 | $56.12 | $56.70 | $54.54 | 2,270,108 |
2022-05-20 | $56.11 | $56.13 | $54.90 | $55.80 | $53.67 | 2,600,320 |
2022-05-19 | $55.60 | $56.16 | $55.29 | $55.68 | $53.56 | 2,581,207 |
2022-05-18 | $57.46 | $57.50 | $55.85 | $56.00 | $53.86 | 3,198,299 |
2022-05-17 | $57.78 | $57.87 | $57.37 | $57.82 | $55.61 | 1,906,505 |
2022-05-16 | $57.07 | $57.60 | $56.90 | $57.28 | $55.09 | 1,738,659 |
2022-05-13 | $56.69 | $57.20 | $56.50 | $57.09 | $54.91 | 2,136,512 |
2022-05-12 | $56.00 | $56.48 | $55.60 | $56.32 | $54.17 | 2,819,272 |
2022-05-11 | $56.44 | $57.24 | $56.20 | $56.25 | $54.10 | 3,283,570 |
2022-05-10 | $57.25 | $57.38 | $56.12 | $56.53 | $54.37 | 6,092,979 |
2022-05-09 | $57.19 | $57.28 | $56.55 | $56.73 | $54.57 | 3,203,686 |
2022-05-06 | $57.78 | $58.02 | $57.12 | $57.80 | $55.59 | 3,047,431 |
2022-05-05 | $59.12 | $59.18 | $57.68 | $58.10 | $55.88 | 2,959,203 |
2022-05-04 | $58.18 | $59.39 | $57.95 | $59.34 | $57.08 | 2,811,734 |
2022-05-03 | $58.10 | $58.55 | $57.83 | $58.16 | $55.94 | 1,862,851 |
2022-05-02 | $58.19 | $58.43 | $56.96 | $57.88 | $55.67 | 2,874,734 |
2022-04-29 | $60.00 | $60.05 | $58.53 | $58.58 | $55.89 | 3,134,324 |
2022-04-28 | $59.79 | $60.49 | $59.44 | $60.31 | $57.54 | 3,352,694 |
2022-04-27 | $59.49 | $60.05 | $59.27 | $59.48 | $56.75 | 2,191,082 |
2022-04-26 | $60.28 | $60.35 | $59.25 | $59.27 | $56.55 | 2,515,469 |
2022-04-25 | $60.01 | $60.56 | $59.31 | $60.44 | $57.67 | 2,748,244 |
2022-04-22 | $61.60 | $61.66 | $60.16 | $60.22 | $57.46 | 3,103,014 |
2022-04-21 | $62.50 | $62.60 | $61.61 | $61.69 | $58.86 | 2,697,986 |
2022-04-20 | $62.00 | $62.39 | $61.96 | $62.23 | $59.38 | 1,780,452 |
2022-04-19 | $61.19 | $61.80 | $61.19 | $61.70 | $58.87 | 2,176,679 |
2022-04-18 | $61.32 | $61.50 | $60.94 | $61.17 | $58.36 | 2,068,159 |
2022-04-14 | $61.55 | $61.71 | $61.27 | $61.31 | $58.50 | 3,310,055 |
2022-04-13 | $61.27 | $61.53 | $61.06 | $61.49 | $58.67 | 1,990,487 |
2022-04-12 | $61.58 | $61.68 | $61.04 | $61.12 | $58.32 | 2,587,475 |
2022-04-11 | $61.79 | $61.86 | $61.26 | $61.34 | $58.53 | 2,682,675 |
2022-04-08 | $61.81 | $61.93 | $61.51 | $61.80 | $58.97 | 2,122,010 |
2022-04-07 | $61.42 | $61.76 | $61.25 | $61.70 | $58.87 | 2,823,384 |
2022-04-06 | $61.00 | $61.45 | $60.85 | $61.42 | $58.60 | 1,706,341 |
2022-04-05 | $60.94 | $61.25 | $60.90 | $60.95 | $58.15 | 2,106,606 |
2022-04-04 | $61.12 | $61.12 | $60.69 | $60.85 | $58.06 | 2,005,603 |
2022-04-01 | $61.00 | $61.14 | $60.71 | $61.01 | $58.21 | 1,874,486 |
2022-03-31 | $61.69 | $61.90 | $61.27 | $61.40 | $58.02 | 2,834,500 |
2022-03-30 | $61.57 | $61.63 | $61.43 | $61.60 | $58.21 | 2,167,128 |
2022-03-29 | $61.78 | $61.78 | $61.42 | $61.60 | $58.21 | 2,442,880 |
2022-03-28 | $61.32 | $61.49 | $61.19 | $61.49 | $58.11 | 1,854,454 |
2022-03-25 | $61.19 | $61.30 | $61.00 | $61.30 | $57.93 | 1,428,376 |
2022-03-24 | $60.92 | $61.01 | $60.75 | $61.01 | $57.66 | 2,313,695 |
2022-03-23 | $61.00 | $61.00 | $60.63 | $60.69 | $57.35 | 1,574,213 |
2022-03-22 | $61.07 | $61.15 | $60.91 | $61.02 | $57.67 | 1,507,631 |
2022-03-21 | $60.98 | $61.14 | $60.69 | $60.86 | $57.51 | 1,654,449 |
2022-03-18 | $60.68 | $60.95 | $60.46 | $60.90 | $57.55 | 1,307,324 |
2022-03-17 | $60.16 | $60.70 | $60.05 | $60.70 | $57.36 | 1,214,455 |
2022-03-16 | $60.00 | $60.21 | $59.31 | $60.12 | $56.82 | 1,426,828 |
2022-03-15 | $59.00 | $59.68 | $58.95 | $59.62 | $56.34 | 1,360,399 |
2022-03-14 | $58.90 | $59.39 | $58.58 | $58.71 | $55.48 | 1,193,271 |
2022-03-11 | $59.43 | $59.48 | $58.56 | $58.64 | $55.42 | 1,217,464 |
2022-03-10 | $58.51 | $59.04 | $58.40 | $58.85 | $55.61 | 2,049,790 |
2022-03-09 | $58.89 | $59.20 | $58.61 | $58.91 | $55.67 | 1,140,937 |
2022-03-08 | $58.80 | $59.23 | $58.06 | $58.11 | $54.92 | 1,687,242 |
2022-03-07 | $59.65 | $59.86 | $58.74 | $58.87 | $55.63 | 1,768,488 |
2022-03-04 | $59.56 | $59.86 | $59.20 | $59.86 | $56.57 | 2,046,011 |
2022-03-03 | $59.86 | $60.10 | $59.57 | $59.73 | $56.45 | 1,979,046 |
2022-03-02 | $58.94 | $59.74 | $58.86 | $59.52 | $56.25 | 913,548 |
2022-03-01 | $59.35 | $59.44 | $58.46 | $58.79 | $55.56 | 1,511,099 |
2022-02-28 | $59.65 | $59.94 | $59.21 | $59.86 | $56.13 | 1,729,069 |
2022-02-25 | $59.00 | $60.06 | $58.88 | $60.03 | $56.29 | 3,125,411 |
2022-02-24 | $57.33 | $58.75 | $57.08 | $58.69 | $55.03 | 3,438,375 |
2022-02-23 | $59.42 | $59.50 | $58.30 | $58.33 | $54.69 | 2,957,503 |
2022-02-22 | $59.30 | $59.69 | $58.79 | $59.06 | $55.38 | 1,069,451 |
2022-02-18 | $59.68 | $59.90 | $59.34 | $59.54 | $55.83 | 988,848 |
2022-02-17 | $60.00 | $60.19 | $59.58 | $59.72 | $56.00 | 1,127,064 |
2022-02-16 | $60.03 | $60.46 | $59.82 | $60.31 | $56.55 | 1,149,368 |
2022-02-15 | $60.26 | $60.44 | $59.93 | $60.15 | $56.40 | 969,138 |
2022-02-14 | $59.79 | $60.00 | $59.30 | $59.71 | $55.99 | 966,759 |
2022-02-11 | $60.51 | $60.74 | $59.68 | $59.88 | $56.15 | 2,048,069 |
2022-02-10 | $60.96 | $61.20 | $60.30 | $60.50 | $56.73 | 1,492,764 |
2022-02-09 | $61.13 | $61.38 | $61.05 | $61.31 | $57.49 | 3,341,769 |
2022-02-08 | $60.56 | $60.87 | $60.35 | $60.79 | $57.00 | 2,423,334 |
2022-02-07 | $60.75 | $60.77 | $60.31 | $60.40 | $56.63 | 1,137,640 |
2022-02-04 | $60.76 | $60.99 | $60.16 | $60.63 | $56.85 | 1,789,678 |
2022-02-03 | $61.20 | $61.36 | $60.85 | $60.92 | $57.12 | 1,906,585 |
2022-02-02 | $60.98 | $61.59 | $60.87 | $61.47 | $57.64 | 2,077,264 |
2022-02-01 | $60.75 | $60.89 | $60.28 | $60.79 | $57.00 | 1,543,714 |
2022-01-31 | $60.30 | $60.99 | $60.06 | $60.99 | $56.83 | 1,357,231 |
2022-01-28 | $59.33 | $60.40 | $58.80 | $60.37 | $56.25 | 1,262,648 |
2022-01-27 | $59.69 | $60.24 | $59.04 | $59.27 | $55.23 | 1,806,256 |
2022-01-26 | $60.06 | $60.31 | $58.80 | $59.26 | $55.22 | 1,999,787 |
2022-01-25 | $59.54 | $60.10 | $58.73 | $59.59 | $55.53 | 2,016,666 |
2022-01-24 | $59.60 | $60.33 | $58.38 | $60.26 | $56.15 | 3,409,818 |
2022-01-21 | $60.50 | $61.05 | $60.00 | $60.07 | $55.97 | 2,032,024 |
2022-01-20 | $61.33 | $61.85 | $60.61 | $60.70 | $56.56 | 1,614,565 |
2022-01-19 | $61.67 | $61.83 | $61.14 | $61.17 | $57.00 | 1,783,391 |
2022-01-18 | $61.74 | $61.85 | $61.32 | $61.45 | $57.26 | 1,973,315 |
2022-01-14 | $62.22 | $62.23 | $61.71 | $62.19 | $57.95 | 1,964,452 |
2022-01-13 | $62.84 | $62.90 | $62.32 | $62.44 | $58.18 | 2,509,462 |
2022-01-12 | $62.67 | $62.85 | $62.59 | $62.72 | $58.44 | 1,724,052 |
2022-01-11 | $62.50 | $62.60 | $61.88 | $62.57 | $58.30 | 1,331,406 |
2022-01-10 | $62.32 | $62.47 | $61.75 | $62.43 | $58.17 | 1,696,729 |
2022-01-07 | $62.72 | $62.72 | $62.44 | $62.56 | $58.29 | 1,403,626 |
2022-01-06 | $62.90 | $62.98 | $62.65 | $62.76 | $58.48 | 1,619,531 |
2022-01-05 | $63.09 | $63.39 | $62.85 | $62.89 | $58.60 | 1,356,030 |
2022-01-04 | $62.97 | $63.16 | $62.87 | $63.04 | $58.74 | 1,159,840 |
2022-01-03 | $63.20 | $63.30 | $62.59 | $62.91 | $58.62 | 1,058,044 |
2021-12-31 | $63.13 | $63.32 | $62.99 | $63.19 | $58.88 | 902,230 |
2021-12-30 | $63.35 | $63.35 | $63.03 | $63.07 | $58.77 | 1,034,378 |
2021-12-29 | $63.49 | $63.67 | $63.38 | $63.61 | $58.84 | 1,287,691 |
2021-12-28 | $63.35 | $63.43 | $63.17 | $63.35 | $58.60 | 1,673,858 |
2021-12-27 | $63.00 | $63.32 | $62.95 | $63.32 | $58.58 | 899,645 |
2021-12-23 | $62.70 | $62.96 | $62.62 | $62.82 | $58.11 | 739,754 |
2021-12-22 | $62.16 | $62.59 | $62.16 | $62.58 | $57.89 | 2,010,997 |
2021-12-21 | $62.20 | $62.35 | $61.85 | $62.28 | $57.61 | 779,222 |
2021-12-20 | $61.77 | $61.82 | $61.24 | $61.77 | $57.14 | 1,061,696 |
2021-12-17 | $62.83 | $62.89 | $62.25 | $62.25 | $57.59 | 1,361,011 |
2021-12-16 | $62.78 | $63.13 | $62.75 | $62.92 | $58.21 | 4,422,548 |
2021-12-15 | $61.78 | $62.68 | $61.78 | $62.68 | $57.98 | 2,323,007 |
2021-12-14 | $61.94 | $62.25 | $61.65 | $62.00 | $57.35 | 2,420,604 |
2021-12-13 | $62.26 | $62.42 | $62.05 | $62.36 | $57.69 | 1,324,593 |
2021-12-10 | $61.99 | $62.20 | $61.90 | $62.20 | $57.54 | 644,099 |
2021-12-09 | $61.85 | $61.95 | $61.71 | $61.80 | $57.17 | 616,992 |
2021-12-08 | $61.99 | $61.99 | $61.58 | $61.84 | $57.21 | 541,342 |
2021-12-07 | $61.58 | $61.98 | $61.52 | $61.94 | $57.30 | 668,766 |
2021-12-06 | $60.98 | $61.38 | $60.82 | $61.26 | $56.67 | 947,198 |
2021-12-03 | $60.64 | $60.87 | $60.07 | $60.65 | $56.11 | 1,086,532 |
2021-12-02 | $59.86 | $60.69 | $59.70 | $60.48 | $55.95 | 752,142 |
2021-12-01 | $60.87 | $60.93 | $59.66 | $59.67 | $55.20 | 1,623,758 |
2021-11-30 | $61.43 | $61.43 | $60.46 | $60.57 | $55.68 | 1,864,711 |
2021-11-29 | $61.53 | $61.75 | $61.38 | $61.55 | $56.58 | 1,561,643 |
2021-11-26 | $61.55 | $61.68 | $61.18 | $61.36 | $56.40 | 877,560 |
2021-11-24 | $61.91 | $61.95 | $61.71 | $61.92 | $56.92 | 561,342 |
2021-11-23 | $61.67 | $61.93 | $61.61 | $61.89 | $56.89 | 669,499 |
2021-11-22 | $61.77 | $61.90 | $61.60 | $61.69 | $56.70 | 810,675 |
2021-11-19 | $61.87 | $61.87 | $61.61 | $61.65 | $56.67 | 737,876 |
2021-11-18 | $61.93 | $61.98 | $61.70 | $61.73 | $56.74 | 782,059 |
2021-11-17 | $62.00 | $62.03 | $61.72 | $61.89 | $56.89 | 769,257 |
2021-11-16 | $62.00 | $62.21 | $62.00 | $62.06 | $57.04 | 1,015,799 |
2021-11-15 | $62.03 | $62.09 | $61.91 | $62.00 | $56.99 | 809,695 |
2021-11-12 | $61.85 | $62.00 | $61.75 | $61.96 | $56.95 | 693,325 |
2021-11-11 | $61.76 | $61.78 | $61.58 | $61.67 | $56.69 | 629,982 |
2021-11-10 | $61.53 | $61.72 | $61.53 | $61.69 | $56.70 | 730,724 |
2021-11-09 | $61.40 | $61.55 | $61.30 | $61.55 | $56.58 | 826,938 |
2021-11-08 | $61.54 | $61.64 | $61.18 | $61.40 | $56.44 | 1,197,109 |
2021-11-05 | $61.68 | $61.68 | $61.45 | $61.54 | $56.57 | 1,098,672 |
2021-11-04 | $61.67 | $61.70 | $61.50 | $61.67 | $56.69 | 873,322 |
2021-11-03 | $61.55 | $61.69 | $61.47 | $61.69 | $56.70 | 664,719 |
2021-11-02 | $61.45 | $61.65 | $61.45 | $61.60 | $56.62 | 805,004 |
2021-11-01 | $61.70 | $61.72 | $61.39 | $61.45 | $56.48 | 886,249 |
2021-10-29 | $61.97 | $62.07 | $61.84 | $61.98 | $56.63 | 1,113,597 |
2021-10-28 | $61.80 | $61.98 | $61.73 | $61.98 | $56.63 | 1,453,092 |
2021-10-27 | $62.13 | $62.13 | $61.71 | $61.77 | $56.44 | 1,054,400 |
2021-10-26 | $62.14 | $62.17 | $61.97 | $62.08 | $56.73 | 842,281 |
2021-10-25 | $62.11 | $62.12 | $61.81 | $62.05 | $56.70 | 883,177 |
2021-10-22 | $61.83 | $62.05 | $61.80 | $62.04 | $56.69 | 675,419 |
2021-10-21 | $61.75 | $61.80 | $61.55 | $61.80 | $56.47 | 750,108 |
2021-10-20 | $61.56 | $61.73 | $61.44 | $61.70 | $56.38 | 1,690,296 |
2021-10-19 | $61.37 | $61.44 | $61.20 | $61.44 | $56.14 | 819,085 |
2021-10-18 | $61.10 | $61.26 | $60.94 | $61.16 | $55.88 | 860,612 |
2021-10-15 | $61.10 | $61.29 | $61.05 | $61.23 | $55.95 | 656,735 |
2021-10-14 | $60.56 | $61.00 | $60.53 | $60.95 | $55.69 | 1,114,381 |
2021-10-13 | $60.18 | $60.39 | $59.76 | $60.27 | $55.07 | 715,278 |
2021-10-12 | $60.16 | $60.19 | $59.85 | $59.97 | $54.80 | 806,361 |
2021-10-11 | $60.36 | $60.50 | $60.01 | $60.02 | $54.84 | 519,555 |
2021-10-08 | $60.58 | $60.58 | $60.21 | $60.29 | $55.09 | 709,284 |
2021-10-07 | $60.51 | $60.76 | $60.35 | $60.43 | $55.22 | 667,070 |
2021-10-06 | $59.50 | $60.03 | $59.30 | $60.03 | $54.85 | 611,644 |
2021-10-05 | $59.40 | $60.01 | $59.32 | $59.78 | $54.62 | 638,768 |
2021-10-04 | $59.71 | $59.79 | $58.95 | $59.34 | $54.22 | 960,597 |
2021-10-01 | $59.56 | $59.92 | $58.93 | $59.74 | $54.59 | 907,117 |
2021-09-30 | $60.54 | $60.57 | $59.59 | $59.61 | $54.16 | 1,021,925 |
2021-09-29 | $60.30 | $60.57 | $60.10 | $60.34 | $54.82 | 619,394 |
2021-09-28 | $60.73 | $60.73 | $59.85 | $60.06 | $54.57 | 1,259,587 |
2021-09-27 | $61.18 | $61.22 | $60.88 | $60.92 | $55.35 | 736,381 |
2021-09-24 | $61.17 | $61.28 | $61.03 | $61.17 | $55.57 | 603,468 |
2021-09-23 | $60.98 | $61.39 | $60.91 | $61.16 | $55.57 | 705,774 |
2021-09-22 | $60.73 | $60.96 | $60.51 | $60.70 | $55.15 | 785,639 |
2021-09-21 | $60.70 | $60.92 | $60.39 | $60.44 | $54.91 | 1,070,308 |
2021-09-20 | $60.41 | $60.70 | $59.79 | $60.49 | $54.96 | 1,932,086 |
2021-09-17 | $61.63 | $61.63 | $61.10 | $61.16 | $55.57 | 604,138 |
2021-09-16 | $61.60 | $61.65 | $61.20 | $61.52 | $55.89 | 1,574,065 |
2021-09-15 | $61.20 | $61.70 | $61.11 | $61.59 | $55.96 | 655,004 |
2021-09-14 | $61.57 | $61.75 | $61.12 | $61.19 | $55.59 | 720,859 |
2021-09-13 | $61.69 | $61.85 | $61.27 | $61.55 | $55.92 | 673,884 |
2021-09-10 | $61.99 | $62.00 | $61.55 | $61.59 | $55.96 | 763,180 |
2021-09-09 | $62.12 | $62.22 | $61.78 | $61.82 | $56.16 | 852,379 |
2021-09-08 | $61.88 | $62.16 | $61.76 | $62.16 | $56.47 | 921,835 |
2021-09-07 | $62.36 | $62.36 | $61.88 | $61.92 | $56.26 | 1,189,804 |
2021-09-03 | $62.39 | $62.47 | $62.21 | $62.37 | $56.66 | 961,637 |
2021-09-02 | $62.41 | $62.43 | $62.26 | $62.43 | $56.72 | 904,957 |
2021-09-01 | $62.32 | $62.32 | $62.02 | $62.24 | $56.55 | 1,145,722 |
2021-08-31 | $62.70 | $62.74 | $62.44 | $62.53 | $56.50 | 1,160,434 |
2021-08-30 | $62.58 | $62.70 | $62.54 | $62.63 | $56.59 | 1,277,972 |
2021-08-27 | $62.42 | $62.50 | $62.28 | $62.46 | $56.44 | 1,058,337 |
2021-08-26 | $62.54 | $62.54 | $62.22 | $62.34 | $56.33 | 1,017,004 |
2021-08-25 | $62.50 | $62.50 | $62.29 | $62.45 | $56.43 | 769,687 |
2021-08-24 | $62.67 | $62.67 | $62.36 | $62.40 | $56.38 | 1,057,519 |
2021-08-23 | $62.65 | $62.77 | $62.55 | $62.58 | $56.55 | 1,646,686 |
2021-08-20 | $62.25 | $62.55 | $62.15 | $62.50 | $56.47 | 658,963 |
2021-08-19 | $61.86 | $62.33 | $61.76 | $62.24 | $56.24 | 605,313 |
2021-08-18 | $62.48 | $62.56 | $62.04 | $62.11 | $56.12 | 961,942 |
2021-08-17 | $62.42 | $62.52 | $62.24 | $62.51 | $56.48 | 695,412 |
2021-08-16 | $62.22 | $62.57 | $62.11 | $62.56 | $56.53 | 992,641 |
2021-08-13 | $62.11 | $62.20 | $62.05 | $62.19 | $56.19 | 505,202 |
2021-08-12 | $62.09 | $62.09 | $61.90 | $62.04 | $56.06 | 599,110 |
2021-08-11 | $62.00 | $62.06 | $61.95 | $62.03 | $56.05 | 720,331 |
2021-08-10 | $61.85 | $61.90 | $61.74 | $61.87 | $55.91 | 863,320 |
2021-08-09 | $61.83 | $61.84 | $61.70 | $61.75 | $55.80 | 672,976 |
2021-08-06 | $61.74 | $61.78 | $61.63 | $61.73 | $55.78 | 738,729 |
2021-08-05 | $61.75 | $61.75 | $61.49 | $61.67 | $55.72 | 587,707 |
2021-08-04 | $61.72 | $61.74 | $61.42 | $61.50 | $55.57 | 630,340 |
2021-08-03 | $61.62 | $61.75 | $61.45 | $61.74 | $55.79 | 667,642 |
2021-08-02 | $61.72 | $61.72 | $61.37 | $61.43 | $55.51 | 630,294 |
2021-07-30 | $61.61 | $61.83 | $61.60 | $61.72 | $55.54 | 816,891 |
2021-07-29 | $61.70 | $61.73 | $61.60 | $61.64 | $55.47 | 741,917 |
2021-07-28 | $61.82 | $61.82 | $61.41 | $61.49 | $55.33 | 938,190 |
2021-07-27 | $61.68 | $61.74 | $61.30 | $61.72 | $55.54 | 813,780 |
2021-07-26 | $61.75 | $61.75 | $61.40 | $61.63 | $55.46 | 967,273 |
2021-07-23 | $61.40 | $61.77 | $61.35 | $61.72 | $55.54 | 1,379,311 |
2021-07-22 | $61.35 | $61.40 | $61.03 | $61.27 | $55.13 | 431,298 |
2021-07-21 | $61.19 | $61.29 | $61.13 | $61.20 | $55.07 | 1,187,997 |
2021-07-20 | $60.85 | $61.27 | $60.74 | $61.19 | $55.06 | 593,751 |
2021-07-19 | $60.95 | $61.00 | $60.44 | $60.75 | $54.66 | 916,398 |
2021-07-16 | $61.40 | $61.40 | $61.22 | $61.26 | $55.12 | 514,140 |
2021-07-15 | $61.00 | $61.24 | $60.90 | $61.22 | $55.09 | 521,349 |
2021-07-14 | $61.01 | $61.11 | $60.88 | $61.06 | $54.94 | 452,312 |
2021-07-13 | $61.04 | $61.04 | $60.85 | $60.90 | $54.80 | 468,947 |
2021-07-12 | $60.95 | $60.97 | $60.80 | $60.94 | $54.84 | 517,750 |
2021-07-09 | $60.95 | $60.95 | $60.80 | $60.89 | $54.79 | 969,204 |
2021-07-08 | $60.75 | $60.86 | $60.60 | $60.79 | $54.70 | 3,668,693 |
2021-07-07 | $60.70 | $60.97 | $60.58 | $60.93 | $54.83 | 549,268 |
2021-07-06 | $60.65 | $60.65 | $60.32 | $60.63 | $54.56 | 408,496 |
2021-07-02 | $60.56 | $60.63 | $60.43 | $60.60 | $54.53 | 292,857 |
2021-07-01 | $60.35 | $60.49 | $60.22 | $60.45 | $54.39 | 383,387 |
2021-06-30 | $60.66 | $60.66 | $60.50 | $60.57 | $54.15 | 480,165 |
2021-06-29 | $60.74 | $60.74 | $60.56 | $60.58 | $54.16 | 451,582 |
2021-06-28 | $60.72 | $60.72 | $60.49 | $60.57 | $54.15 | 457,626 |
2021-06-25 | $60.29 | $60.58 | $60.28 | $60.58 | $54.16 | 402,568 |
2021-06-24 | $60.20 | $60.27 | $60.10 | $60.24 | $53.85 | 474,956 |
2021-06-23 | $60.11 | $60.12 | $59.93 | $59.93 | $53.58 | 379,334 |
2021-06-22 | $60.06 | $60.23 | $59.94 | $60.12 | $53.75 | 432,799 |
2021-06-21 | $59.50 | $60.01 | $59.43 | $59.99 | $53.63 | 487,920 |
2021-06-18 | $59.69 | $59.74 | $59.33 | $59.36 | $53.07 | 441,554 |
2021-06-17 | $60.00 | $60.09 | $59.61 | $59.83 | $53.49 | 433,507 |
2021-06-16 | $60.10 | $60.25 | $59.76 | $59.87 | $53.52 | 421,060 |
2021-06-15 | $60.06 | $60.24 | $60.01 | $60.15 | $53.77 | 331,512 |
2021-06-14 | $60.15 | $60.15 | $59.90 | $60.11 | $53.74 | 377,491 |
2021-06-11 | $60.04 | $60.10 | $59.86 | $60.06 | $53.69 | 320,779 |
2021-06-10 | $59.95 | $60.04 | $59.81 | $59.97 | $53.61 | 468,751 |
2021-06-09 | $59.75 | $59.94 | $59.75 | $59.80 | $53.46 | 424,750 |
2021-06-08 | $59.97 | $59.98 | $59.64 | $59.81 | $53.47 | 509,154 |
2021-06-07 | $60.02 | $60.02 | $59.79 | $59.85 | $53.50 | 799,513 |
2021-06-04 | $59.68 | $59.94 | $59.68 | $59.93 | $53.58 | 278,966 |
2021-06-03 | $59.32 | $59.76 | $59.30 | $59.72 | $53.39 | 290,756 |
2021-06-02 | $59.42 | $59.70 | $59.41 | $59.62 | $53.30 | 331,804 |
2021-06-01 | $59.89 | $59.89 | $59.18 | $59.30 | $53.01 | 529,168 |
2021-05-28 | $60.05 | $60.09 | $59.91 | $59.93 | $53.29 | 310,830 |
2021-05-27 | $60.05 | $60.05 | $59.78 | $59.79 | $53.17 | 469,701 |
2021-05-26 | $60.02 | $60.02 | $59.80 | $59.91 | $53.28 | 362,824 |
2021-05-25 | $60.19 | $60.19 | $59.80 | $59.86 | $53.23 | 292,344 |
2021-05-24 | $60.07 | $60.12 | $59.91 | $59.98 | $53.34 | 446,814 |
2021-05-21 | $59.90 | $60.03 | $59.58 | $59.70 | $53.09 | 223,656 |
2021-05-20 | $59.28 | $59.85 | $59.28 | $59.70 | $53.09 | 335,126 |
2021-05-19 | $59.18 | $59.28 | $58.70 | $59.28 | $52.72 | 340,433 |
2021-05-18 | $60.05 | $60.05 | $59.45 | $59.45 | $52.87 | 474,445 |
2021-05-17 | $59.92 | $60.07 | $59.69 | $59.85 | $53.22 | 359,207 |
2021-05-14 | $59.71 | $60.05 | $59.55 | $59.94 | $53.30 | 1,289,761 |
2021-05-13 | $58.85 | $59.50 | $58.79 | $59.34 | $52.77 | 1,345,679 |
2021-05-12 | $59.49 | $59.49 | $58.70 | $58.73 | $52.23 | 1,524,080 |
2021-05-11 | $59.82 | $59.86 | $59.40 | $59.61 | $53.01 | 490,267 |
2021-05-10 | $60.09 | $60.29 | $59.95 | $60.03 | $53.38 | 366,681 |
2021-05-07 | $59.83 | $59.95 | $59.68 | $59.91 | $53.28 | 418,201 |
2021-05-06 | $59.44 | $59.72 | $59.36 | $59.57 | $52.97 | 1,195,236 |
2021-05-05 | $59.48 | $59.48 | $59.20 | $59.30 | $52.73 | 309,600 |
2021-05-04 | $59.25 | $59.33 | $59.09 | $59.32 | $52.75 | 268,590 |
2021-05-03 | $59.27 | $59.37 | $59.14 | $59.29 | $52.73 | 290,269 |
2021-04-30 | $59.38 | $59.38 | $59.14 | $59.27 | $52.38 | 289,910 |
2021-04-29 | $59.00 | $59.34 | $59.00 | $59.29 | $52.40 | 337,484 |
2021-04-28 | $59.13 | $59.15 | $58.90 | $58.97 | $52.11 | 278,895 |
2021-04-27 | $58.78 | $59.07 | $58.78 | $59.01 | $52.15 | 217,959 |
2021-04-26 | $59.20 | $59.20 | $58.72 | $58.78 | $51.94 | 488,691 |
2021-04-23 | $59.14 | $59.22 | $58.95 | $59.12 | $52.25 | 362,849 |
2021-04-22 | $59.19 | $59.19 | $58.85 | $58.98 | $52.12 | 445,137 |
2021-04-21 | $59.19 | $59.19 | $59.04 | $59.09 | $52.22 | 451,079 |
2021-04-20 | $58.86 | $59.03 | $58.81 | $58.99 | $52.13 | 420,663 |
2021-04-19 | $58.99 | $58.99 | $58.71 | $58.83 | $51.99 | 585,028 |
2021-04-16 | $58.76 | $58.90 | $58.69 | $58.82 | $51.98 | 221,624 |
2021-04-15 | $58.23 | $58.61 | $58.20 | $58.61 | $51.79 | 244,394 |
2021-04-14 | $58.30 | $58.30 | $58.05 | $58.23 | $51.46 | 547,307 |
2021-04-13 | $58.28 | $58.28 | $58.13 | $58.25 | $51.48 | 221,592 |
2021-04-12 | $58.20 | $58.25 | $58.12 | $58.20 | $51.43 | 222,878 |
2021-04-09 | $58.12 | $58.18 | $58.02 | $58.16 | $51.40 | 283,634 |
2021-04-08 | $58.14 | $58.15 | $58.00 | $58.07 | $51.32 | 299,427 |
2021-04-07 | $58.14 | $58.22 | $57.90 | $57.99 | $51.25 | 291,498 |
2021-04-06 | $58.31 | $58.31 | $58.00 | $58.12 | $51.36 | 299,236 |
2021-04-05 | $58.09 | $58.36 | $58.01 | $58.24 | $51.47 | 567,722 |
2021-04-01 | $58.02 | $58.02 | $57.60 | $57.89 | $51.16 | 272,303 |
2021-03-31 | $58.06 | $58.23 | $57.91 | $58.12 | $51.05 | 224,880 |
2021-03-30 | $58.34 | $58.34 | $57.98 | $58.08 | $51.02 | 202,098 |
2021-03-29 | $57.91 | $58.39 | $57.80 | $58.32 | $51.23 | 226,732 |
2021-03-26 | $57.56 | $58.19 | $57.41 | $58.15 | $51.08 | 192,867 |
2021-03-25 | $57.23 | $57.46 | $56.91 | $57.40 | $50.42 | 253,745 |
2021-03-24 | $57.41 | $57.48 | $57.16 | $57.17 | $50.22 | 291,529 |
2021-03-23 | $57.22 | $57.38 | $57.04 | $57.11 | $50.17 | 211,811 |
2021-03-22 | $56.50 | $57.16 | $56.50 | $57.08 | $50.14 | 151,979 |
2021-03-19 | $57.03 | $57.03 | $56.56 | $56.64 | $49.75 | 941,945 |
2021-03-18 | $56.58 | $57.01 | $56.58 | $56.78 | $49.88 | 125,368 |
2021-03-17 | $57.14 | $57.26 | $56.90 | $57.00 | $50.07 | 162,054 |
2021-03-16 | $57.27 | $57.27 | $57.07 | $57.17 | $50.22 | 1,058,988 |
2021-03-15 | $56.97 | $57.10 | $56.73 | $57.07 | $50.13 | 172,034 |
2021-03-12 | $56.86 | $56.86 | $56.55 | $56.83 | $49.92 | 189,183 |
2021-03-11 | $56.89 | $56.89 | $56.55 | $56.65 | $49.76 | 285,180 |
2021-03-10 | $56.38 | $56.64 | $56.11 | $56.45 | $49.59 | 1,115,275 |
2021-03-09 | $56.19 | $56.40 | $56.00 | $56.06 | $49.24 | 186,958 |
2021-03-08 | $55.66 | $56.31 | $55.45 | $55.68 | $48.91 | 339,897 |
2021-03-05 | $54.91 | $55.58 | $54.32 | $55.45 | $48.71 | 162,926 |
2021-03-04 | $54.90 | $55.21 | $53.96 | $54.44 | $47.82 | 246,876 |
2021-03-03 | $55.60 | $55.60 | $54.91 | $54.99 | $48.30 | 182,229 |
2021-03-02 | $55.76 | $55.79 | $55.38 | $55.50 | $48.75 | 1,939,807 |
2021-03-01 | $55.39 | $55.84 | $55.32 | $55.55 | $48.80 | 221,339 |
2021-02-26 | $55.80 | $55.80 | $54.96 | $54.97 | $48.01 | 1,460,527 |
2021-02-25 | $55.90 | $56.11 | $55.40 | $55.49 | $48.46 | 222,601 |
2021-02-24 | $56.05 | $56.17 | $55.65 | $56.07 | $48.97 | 147,006 |
2021-02-23 | $55.74 | $55.99 | $55.49 | $55.85 | $48.78 | 183,445 |
2021-02-22 | $55.85 | $55.86 | $55.64 | $55.80 | $48.73 | 142,271 |
2021-02-19 | $56.49 | $56.49 | $55.90 | $55.93 | $48.85 | 161,119 |
2021-02-18 | $56.07 | $56.25 | $55.92 | $56.20 | $49.08 | 218,183 |
2021-02-17 | $55.95 | $56.13 | $55.83 | $56.13 | $49.02 | 110,595 |
2021-02-16 | $56.10 | $56.18 | $55.91 | $55.92 | $48.84 | 155,667 |
2021-02-12 | $56.03 | $56.07 | $55.90 | $56.05 | $48.95 | 99,544 |
2021-02-11 | $56.19 | $56.19 | $55.90 | $56.03 | $48.94 | 159,912 |
2021-02-10 | $56.25 | $56.25 | $55.95 | $56.07 | $48.97 | 125,256 |
2021-02-09 | $56.13 | $56.15 | $55.98 | $56.10 | $49.00 | 169,773 |
2021-02-08 | $56.25 | $56.25 | $55.94 | $55.98 | $48.89 | 183,116 |
2021-02-05 | $56.14 | $56.17 | $55.98 | $56.00 | $48.91 | 186,465 |
2021-02-04 | $55.51 | $55.93 | $55.51 | $55.87 | $48.80 | 161,701 |
2021-02-03 | $55.88 | $55.88 | $55.37 | $55.48 | $48.46 | 232,868 |
2021-02-02 | $55.61 | $55.94 | $55.37 | $55.65 | $48.60 | 187,243 |
2021-02-01 | $55.20 | $55.25 | $54.71 | $55.07 | $48.10 | 182,528 |
2021-01-29 | $55.61 | $55.61 | $54.67 | $54.86 | $47.69 | 320,735 |
2021-01-28 | $55.71 | $56.06 | $55.50 | $55.65 | $48.37 | 631,581 |
2021-01-27 | $56.35 | $56.35 | $55.30 | $55.45 | $48.20 | 505,754 |
2021-01-26 | $56.75 | $56.75 | $56.34 | $56.41 | $49.03 | 708,921 |
2021-01-25 | $56.32 | $56.61 | $56.19 | $56.46 | $49.08 | 1,188,716 |
2021-01-22 | $56.28 | $56.30 | $56.07 | $56.18 | $48.83 | 66,022 |
2021-01-21 | $56.44 | $56.44 | $56.17 | $56.17 | $48.82 | 50,531 |
2021-01-20 | $56.19 | $56.41 | $56.08 | $56.39 | $49.02 | 47,626 |
2021-01-19 | $55.99 | $56.01 | $55.85 | $55.90 | $48.59 | 64,113 |
2021-01-15 | $55.67 | $55.82 | $55.50 | $55.75 | $48.46 | 43,195 |
2021-01-14 | $56.00 | $56.00 | $55.65 | $55.65 | $48.37 | 34,766 |
2021-01-13 | $55.85 | $55.92 | $55.69 | $55.83 | $48.53 | 68,609 |
2021-01-12 | $55.66 | $55.72 | $55.50 | $55.65 | $48.37 | 91,843 |
2021-01-11 | $55.57 | $55.92 | $55.57 | $55.77 | $48.48 | 33,305 |
2021-01-08 | $55.65 | $55.82 | $55.58 | $55.77 | $48.48 | 44,032 |
2021-01-07 | $55.77 | $55.77 | $55.49 | $55.62 | $48.35 | 98,193 |
2021-01-06 | $55.30 | $55.77 | $55.10 | $55.52 | $48.26 | 78,090 |
2021-01-05 | $55.25 | $55.28 | $54.90 | $55.21 | $47.99 | 53,873 |
2021-01-04 | $55.74 | $55.74 | $54.87 | $55.14 | $47.93 | 65,980 |
2020-12-31 | $55.49 | $55.75 | $55.29 | $55.75 | $48.46 | 32,961 |
2020-12-30 | $55.58 | $55.58 | $55.31 | $55.35 | $48.11 | 57,568 |
2020-12-29 | $56.09 | $56.14 | $55.77 | $55.91 | $48.13 | 39,000 |
2020-12-28 | $56.11 | $56.11 | $55.84 | $55.87 | $48.09 | 34,051 |
2020-12-24 | $55.58 | $55.60 | $55.40 | $55.60 | $47.86 | 10,468 |
2020-12-23 | $55.41 | $55.67 | $55.38 | $55.38 | $47.67 | 49,090 |
2020-12-22 | $55.60 | $55.60 | $55.25 | $55.32 | $47.62 | 27,749 |
2020-12-21 | $55.33 | $55.57 | $55.05 | $55.51 | $47.78 | 35,735 |
2020-12-18 | $55.78 | $55.79 | $55.42 | $55.75 | $47.99 | 73,740 |
2020-12-17 | $55.69 | $55.74 | $55.54 | $55.66 | $47.91 | 24,678 |
2020-12-16 | $55.46 | $55.52 | $55.21 | $55.31 | $47.61 | 22,223 |
2020-12-15 | $55.01 | $55.40 | $55.01 | $55.32 | $47.62 | 26,479 |
2020-12-14 | $55.43 | $55.43 | $54.86 | $54.86 | $47.22 | 46,969 |
2020-12-11 | $54.82 | $54.91 | $54.67 | $54.85 | $47.21 | 22,804 |
2020-12-10 | $55.05 | $55.05 | $54.73 | $54.80 | $47.17 | 25,543 |
2020-12-09 | $55.26 | $55.26 | $54.87 | $55.02 | $47.36 | 31,247 |
2020-12-08 | $55.04 | $55.13 | $54.86 | $55.07 | $47.40 | 58,618 |
2020-12-07 | $54.84 | $55.07 | $54.81 | $54.91 | $47.27 | 52,749 |
2020-12-04 | $54.75 | $55.01 | $54.59 | $55.01 | $47.35 | 78,694 |
2020-12-03 | $55.05 | $55.05 | $54.75 | $54.75 | $47.13 | 41,449 |
2020-12-02 | $55.01 | $55.08 | $54.82 | $54.96 | $47.30 | 98,579 |
2020-12-01 | $55.29 | $55.29 | $55.06 | $55.12 | $47.45 | 65,796 |
2020-11-30 | $55.65 | $55.65 | $55.19 | $55.37 | $47.23 | 96,182 |
2020-11-27 | $55.67 | $55.67 | $55.39 | $55.51 | $47.35 | 37,822 |
2020-11-25 | $55.56 | $55.56 | $55.32 | $55.35 | $47.22 | 24,506 |
2020-11-24 | $55.41 | $55.57 | $55.35 | $55.51 | $47.35 | 97,356 |
2020-11-23 | $55.52 | $55.52 | $55.10 | $55.27 | $47.15 | 35,216 |
2020-11-20 | $55.32 | $55.34 | $55.09 | $55.15 | $47.05 | 32,907 |
2020-11-19 | $55.29 | $55.29 | $55.04 | $55.27 | $47.15 | 30,969 |
2020-11-18 | $55.63 | $55.63 | $55.16 | $55.17 | $47.06 | 37,728 |
2020-11-17 | $55.50 | $55.50 | $55.17 | $55.34 | $47.21 | 32,942 |
2020-11-16 | $55.92 | $55.92 | $55.32 | $55.47 | $47.32 | 126,485 |
2020-11-13 | $55.24 | $55.41 | $55.05 | $55.36 | $47.23 | 14,744 |
2020-11-12 | $55.10 | $55.12 | $54.76 | $54.90 | $46.83 | 26,925 |
2020-11-11 | $55.32 | $55.32 | $54.95 | $55.10 | $47.00 | 32,267 |
2020-11-10 | $54.66 | $54.97 | $54.41 | $54.87 | $46.81 | 125,220 |
2020-11-09 | $55.05 | $55.89 | $54.57 | $54.57 | $46.55 | 24,372 |
2020-11-06 | $54.38 | $54.65 | $54.38 | $54.46 | $46.45 | 24,324 |
2020-11-05 | $54.83 | $54.83 | $54.33 | $54.44 | $46.44 | 22,617 |
2020-11-04 | $53.75 | $54.50 | $53.75 | $53.86 | $45.95 | 139,021 |
2020-11-03 | $53.00 | $53.50 | $52.86 | $53.11 | $45.31 | 35,400 |
2020-11-02 | $52.43 | $52.56 | $52.00 | $52.31 | $44.62 | 12,994 |
2020-10-30 | $52.13 | $52.35 | $51.70 | $52.14 | $44.04 | 19,662 |
2020-10-29 | $52.00 | $52.74 | $51.77 | $52.45 | $44.31 | 48,712 |
2020-10-28 | $52.55 | $52.88 | $52.30 | $52.31 | $44.19 | 43,635 |
2020-10-27 | $53.59 | $53.65 | $53.28 | $53.28 | $45.01 | 20,905 |
2020-10-26 | $53.72 | $53.90 | $53.41 | $53.64 | $45.31 | 51,715 |
2020-10-23 | $54.04 | $54.06 | $53.83 | $53.98 | $45.60 | 21,738 |
2020-10-22 | $53.50 | $53.91 | $53.50 | $53.84 | $45.48 | 68,386 |
2020-10-21 | $54.10 | $54.10 | $53.69 | $53.69 | $45.35 | 11,108 |
2020-10-20 | $54.29 | $54.29 | $53.86 | $53.95 | $45.57 | 26,372 |
2020-10-19 | $54.47 | $54.47 | $53.83 | $53.87 | $45.51 | 33,604 |
2020-10-16 | $54.31 | $54.47 | $54.28 | $54.28 | $45.86 | 44,260 |
2020-10-15 | $54.06 | $54.19 | $53.87 | $54.13 | $45.72 | 17,417 |
2020-10-14 | $54.15 | $54.45 | $54.15 | $54.24 | $45.82 | 20,792 |
2020-10-13 | $54.37 | $54.39 | $54.10 | $54.26 | $45.84 | 19,121 |
2020-10-12 | $54.30 | $54.52 | $54.23 | $54.39 | $45.95 | 77,484 |
2020-10-09 | $54.30 | $54.30 | $54.03 | $54.13 | $45.73 | 16,305 |
2020-10-08 | $53.88 | $53.88 | $53.67 | $53.84 | $45.48 | 20,431 |
2020-10-07 | $53.29 | $53.63 | $53.29 | $53.54 | $45.23 | 17,673 |
2020-10-06 | $53.47 | $53.55 | $52.87 | $52.92 | $44.70 | 46,496 |
2020-10-05 | $53.22 | $53.40 | $52.97 | $53.31 | $45.03 | 14,702 |
2020-10-02 | $52.18 | $52.95 | $52.18 | $52.77 | $44.58 | 17,807 |
2020-10-01 | $53.12 | $53.12 | $52.76 | $52.88 | $44.67 | 16,439 |
2020-09-30 | $53.06 | $53.58 | $53.06 | $53.33 | $44.68 | 19,721 |
2020-09-29 | $53.33 | $53.42 | $53.04 | $53.08 | $44.47 | 44,690 |
2020-09-28 | $53.47 | $53.52 | $53.15 | $53.33 | $44.68 | 18,745 |
2020-09-25 | $51.96 | $52.71 | $51.91 | $52.71 | $44.16 | 10,863 |
2020-09-24 | $51.55 | $52.45 | $51.55 | $52.07 | $43.63 | 28,399 |
2020-09-23 | $52.96 | $53.03 | $51.98 | $52.03 | $43.59 | 25,173 |
2020-09-22 | $52.58 | $52.90 | $52.41 | $52.87 | $44.30 | 30,032 |
2020-09-21 | $52.64 | $52.64 | $51.79 | $52.43 | $43.93 | 54,876 |
2020-09-18 | $53.29 | $53.33 | $52.70 | $52.96 | $44.37 | 36,636 |
2020-09-17 | $53.15 | $53.45 | $52.91 | $53.22 | $44.59 | 65,388 |
2020-09-16 | $53.90 | $53.99 | $53.59 | $53.59 | $44.90 | 58,229 |
2020-09-15 | $53.74 | $53.88 | $53.58 | $53.68 | $44.98 | 30,692 |
2020-09-14 | $53.39 | $53.64 | $53.15 | $53.50 | $44.83 | 59,433 |
2020-09-11 | $53.04 | $53.07 | $52.65 | $52.95 | $44.36 | 40,941 |
2020-09-10 | $53.42 | $53.52 | $52.81 | $52.88 | $44.31 | 7,205 |
2020-09-09 | $53.21 | $53.67 | $53.10 | $53.40 | $44.74 | 12,777 |
2020-09-08 | $52.82 | $53.03 | $52.67 | $52.68 | $44.14 | 29,802 |
2020-09-04 | $53.50 | $53.50 | $52.64 | $52.95 | $44.36 | 60,255 |
2020-09-03 | $53.76 | $53.92 | $53.52 | $53.62 | $44.92 | 27,774 |
2020-09-02 | $53.48 | $53.97 | $53.47 | $53.96 | $45.21 | 58,579 |
2020-09-01 | $53.75 | $53.75 | $53.39 | $53.48 | $44.81 | 23,112 |
2020-08-31 | $54.15 | $54.20 | $54.04 | $54.19 | $45.02 | 27,840 |
2020-08-28 | $54.01 | $54.04 | $53.90 | $54.03 | $44.89 | 36,299 |
2020-08-27 | $54.08 | $54.25 | $54.02 | $54.10 | $44.95 | 21,051 |
2020-08-26 | $54.07 | $54.21 | $54.00 | $54.16 | $45.00 | 20,618 |
2020-08-25 | $54.07 | $54.16 | $53.95 | $54.06 | $44.91 | 28,035 |
2020-08-24 | $53.93 | $54.09 | $53.93 | $54.09 | $44.94 | 28,028 |
2020-08-21 | $53.83 | $53.90 | $53.73 | $53.88 | $44.76 | 12,321 |
2020-08-20 | $53.81 | $53.87 | $53.66 | $53.82 | $44.71 | 12,848 |
2020-08-19 | $53.98 | $54.01 | $53.82 | $53.82 | $44.71 | 31,985 |
2020-08-18 | $54.12 | $54.12 | $53.92 | $53.93 | $44.81 | 50,479 |
2020-08-17 | $53.94 | $54.04 | $53.75 | $53.99 | $44.86 | 21,309 |
2020-08-14 | $53.79 | $53.84 | $53.70 | $53.75 | $44.66 | 11,337 |
2020-08-13 | $53.68 | $53.72 | $53.53 | $53.66 | $44.58 | 12,738 |
2020-08-12 | $53.53 | $53.75 | $53.53 | $53.68 | $44.60 | 33,036 |
2020-08-11 | $53.62 | $53.62 | $53.30 | $53.39 | $44.36 | 43,386 |
2020-08-10 | $53.73 | $53.73 | $53.51 | $53.63 | $44.56 | 51,049 |
2020-08-07 | $53.23 | $53.49 | $53.12 | $53.48 | $44.43 | 18,871 |
2020-08-06 | $53.00 | $53.22 | $53.00 | $53.22 | $44.22 | 24,445 |
2020-08-05 | $53.02 | $53.23 | $53.02 | $53.13 | $44.14 | 52,038 |
2020-08-04 | $53.02 | $53.13 | $52.98 | $53.12 | $44.13 | 42,030 |
2020-08-03 | $53.25 | $53.25 | $52.97 | $53.09 | $44.11 | 44,381 |
2020-07-31 | $53.12 | $53.22 | $52.70 | $53.22 | $43.98 | 38,727 |
2020-07-30 | $52.98 | $53.22 | $52.93 | $53.12 | $43.89 | 37,681 |
2020-07-29 | $53.27 | $53.40 | $53.00 | $53.25 | $44.00 | 121,848 |
2020-07-28 | $53.10 | $53.23 | $52.95 | $53.00 | $43.80 | 55,440 |
2020-07-27 | $52.91 | $52.95 | $52.82 | $52.92 | $43.73 | 32,989 |
2020-07-24 | $52.81 | $52.95 | $52.56 | $52.75 | $43.59 | 56,159 |
2020-07-23 | $52.99 | $53.16 | $52.67 | $52.82 | $43.64 | 71,329 |
2020-07-22 | $52.70 | $52.90 | $52.62 | $52.85 | $43.67 | 11,268 |
2020-07-21 | $54.45 | $55.67 | $52.40 | $52.58 | $43.44 | 302,359 |
2020-07-20 | $52.53 | $52.53 | $52.32 | $52.43 | $43.32 | 32,031 |
2020-07-17 | $52.30 | $52.43 | $52.17 | $52.39 | $43.29 | 13,077 |
2020-07-16 | $51.91 | $52.05 | $51.87 | $52.05 | $43.01 | 26,206 |
2020-07-15 | $52.41 | $52.41 | $51.85 | $51.90 | $42.88 | 27,551 |
2020-07-14 | $51.07 | $51.69 | $51.04 | $51.67 | $42.70 | 23,550 |
2020-07-13 | $51.41 | $51.85 | $51.15 | $51.21 | $42.31 | 21,995 |
2020-07-10 | $51.00 | $51.31 | $50.83 | $51.26 | $42.36 | 22,501 |
2020-07-09 | $51.40 | $51.40 | $50.52 | $50.93 | $42.08 | 36,551 |
2020-07-08 | $51.28 | $51.33 | $50.95 | $51.19 | $42.30 | 27,012 |
2020-07-07 | $51.29 | $51.34 | $51.06 | $51.14 | $42.26 | 26,855 |
2020-07-06 | $51.71 | $51.71 | $51.23 | $51.38 | $42.46 | 119,826 |
2020-07-02 | $51.37 | $51.37 | $50.84 | $50.84 | $42.01 | 2,967 |
2020-07-01 | $50.65 | $50.82 | $50.55 | $50.74 | $41.93 | 11,134 |
2020-06-30 | $50.37 | $50.94 | $50.37 | $50.94 | $41.68 | 18,374 |
2020-06-29 | $49.79 | $50.21 | $49.79 | $50.17 | $41.06 | 9,857 |
2020-06-26 | $50.33 | $50.33 | $49.57 | $49.71 | $40.68 | 7,075 |
2020-06-25 | $50.05 | $50.41 | $50.05 | $50.35 | $41.20 | 4,063 |
2020-06-24 | $50.30 | $50.30 | $50.26 | $50.28 | $41.14 | 1,700 |
2020-06-23 | $50.98 | $50.98 | $50.81 | $50.81 | $41.58 | 795 |
2020-06-22 | $50.81 | $50.87 | $50.62 | $50.80 | $41.57 | 10,430 |
2020-06-19 | $50.81 | $50.95 | $50.59 | $50.66 | $41.45 | 4,966 |
2020-06-18 | $50.75 | $50.81 | $50.62 | $50.69 | $41.48 | 6,221 |
2020-06-17 | $50.72 | $50.86 | $50.63 | $50.63 | $41.43 | 10,209 |
2020-06-16 | $50.79 | $50.79 | $50.65 | $50.65 | $41.45 | 429 |
2020-06-15 | $49.59 | $50.30 | $49.59 | $50.30 | $41.16 | 4,386 |
2020-06-12 | $50.01 | $50.05 | $49.50 | $49.93 | $40.86 | 3,658 |
2020-06-11 | $51.44 | $51.44 | $50.12 | $50.13 | $41.03 | 4,414 |
2020-06-10 | $51.12 | $51.30 | $51.11 | $51.11 | $41.82 | 4,199 |
2020-06-09 | $51.29 | $51.29 | $51.06 | $51.06 | $41.78 | 11,844 |
2020-06-08 | $51.33 | $51.33 | $51.12 | $51.33 | $42.00 | 21,679 |
2020-06-05 | $52.08 | $52.08 | $51.42 | $51.42 | $42.08 | 7,126 |
2020-06-04 | $51.31 | $51.33 | $51.09 | $51.14 | $41.85 | 4,830 |
2020-06-03 | $51.40 | $51.58 | $51.31 | $51.44 | $42.09 | 9,989 |
2020-06-02 | $51.14 | $51.27 | $51.12 | $51.23 | $41.92 | 11,042 |
2020-06-01 | $51.30 | $51.30 | $51.17 | $51.17 | $41.87 | 10,514 |
2020-05-29 | $51.03 | $53.02 | $50.91 | $51.19 | $41.89 | 55,291 |
2020-05-28 | $51.06 | $56.27 | $50.92 | $51.14 | $41.85 | 53,336 |
2020-05-27 | $50.72 | $50.72 | $50.40 | $50.63 | $41.43 | 352,088 |
2020-05-26 | $50.50 | $50.60 | $50.24 | $50.24 | $41.11 | 5,638 |
2020-05-22 | $49.93 | $50.10 | $49.89 | $50.09 | $40.99 | 9,518 |
2020-05-21 | $50.03 | $50.13 | $49.86 | $49.94 | $40.86 | 6,173 |
JPMorgan Equity Premium Income ETF (JEPI) News Headlines
These ETFs aim to multiply the stock market's dividends. Here’s how they work
Two new funds from Franklin Templeton look to shake up a sleepy corner of the ETF market.
cnbc.com Feb. 2, 2025JPMorgan manager says his $39 billion ETF can profit from volatility in 2025 — and it yields 7%
Morningstar calls this a 'hot corner' of the ETF market.
cnbc.com Feb. 10, 2025It may be a good time for investors to look at less risky ways to stay in the stock market
Buffer and covered call funds may offer more predictable outcomes for investors amid choppy trading.
cnbc.com March 16, 2025Recent JPMorgan Equity Premium Income ETF (JEPI) News
Similar Companies to JPMorgan Equity Premium Income ETF (JEPI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |