JPMorgan Equity Premium Income ETF (JEPI) Exchange: NYSE ARCA

Data as of April 18, 2024

$56.20 ($-0.61) -1.07%

JPMorgan Equity Premium Income ETF - Daily Information
Click for more stock information on JPMorgan Equity Premium Income ETF.
Daily Information Data
Date April 18, 2024
Open $56.58
Previous Close $56.20
High $56.60
Low $56.01
Adjusted Open $56.58
Previous Adjusted Close $56.20
Adjusted High $56.60
Adjusted Low $56.01

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

Historical Stock Data for JPMorgan Equity Premium Income ETF (JEPI)

Date Open High Low Close Adj.Close Volume
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

Bitcoin, AI and Magnificent 7: The emerging ETF trends as industry gathers for big conference

Over two thousand attendees are descending on the Fontainebleau Hotel in Miami Beach for the annual Exchange ETF conference

cnbc.com Feb. 12, 2024

This type of ETF offers portfolio income along with some complexity. How to determine if it’s right for you

So-called derivative income funds gathered $22 billion in flows last year, according to Morningstar.

cnbc.com Feb. 15, 2024
Recent JPMorgan Equity Premium Income ETF (JEPI) News
Similar Companies to JPMorgan Equity Premium Income ETF (JEPI) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.