JPMorgan Corporate Bond Research Enhanced ETF (JIGB) Exchange: NYSE ARCA

Data as of April 19, 2024

$44.52 ($0.10) 0.23%

JPMorgan Corporate Bond Research Enhanced ETF - Daily Information
Click for more stock information on JPMorgan Corporate Bond Research Enhanced ETF.
Daily Information Data
Date April 19, 2024
Open $44.60
Previous Close $44.52
High $44.60
Low $44.52
Adjusted Open $44.60
Previous Adjusted Close $44.52
Adjusted High $44.60
Adjusted Low $44.52

About JPMorgan Corporate Bond Research Enhanced ETF (JIGB)

The Fund is actively managed and mainly invests in corporate bonds that are rated investment grade by a nationally recognized statistical rating organization or in securities that are unrated but are deemed by the Fund’s adviser, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) to be of comparable quality. Under normal circumstances, the Fund invests at least 80% of its assets in corporate bonds. “Assets” means net assets plus the amount of borrowings for investment purposes. The Fund will provide shareholders with at least 60 days prior notice of any change to this policy. A “corporate bond” is defined as a debt security issued by a corporation or non-governmental entity with a maturity of 90 days or more at the time of its issuance. As part of its principal strategy, the Fund invests in corporate bonds structured as corporate debt securities, debt securities of real estate investment trusts (REITs) and master limited partnerships (MLPs), public or private placements, restricted securities and other unregistered securities.In implementing its strategy and seeking to achieve its investment objective, the Fund constructs a portfolio of holdings that seeks to outperform the Bloomberg Barclays U.S. Corporate Bond Index (the benchmark) over time while maintaining similar risk characteristics. Within each sector of the benchmark, the Fund may overweight corporate bonds issued by companies that the adviser’s fundamental credit research teams have given stronger credit scores while underweighting or not holding corporate bonds issued by companies given weaker credit scores. The adviser generates such credit scores by evaluating each individual company based on certain fundamental credit metrics, the company’s competitive environment, risks that the company may face, and other technical factors, such as the liquidity of debt issued by the company and the amount of debt outstanding. In weighting sectors, the adviser makes relative value judgments and performs fundamental analysis of companies and their respective sectors. Similar to the credit score rankings, the adviser generates a score for each corporate sector based on fundamental and relative value views. The adviser looks to overweight sectors with higher scores and underweight sectors with lower scores, seeking to generate excess return over the benchmark. By emphasizing investment in corporate bonds issued by the highest scoring companies and in the highest scoring sectors, the Fund seeks total returns that exceed those of the benchmark over the long term with a similar level of volatility.The Fund mainly invests in securities included within the universe of the benchmark, however, the Fund may also invest in securities not included within the benchmark or securities or instruments with similar economic characteristics. Under normal circumstances, the Fund targets a similar duration to the benchmark, but is not required to maintain a specific duration and may invest in securities of any maturity or duration. As of May 31, 2020, the duration of the benchmark was 8.25 years. As of May 31, 2020, the benchmark was concentrated in the financial sector.The Fund will not invest more than 25% of the value of its total assets in the securities of companies conducting their principal business activities in the same industry, except that, to the extent that an industry represents 20% or more of the Fund’s benchmark at the time of investment, the Fund may invest up to 35% of its total assets in that industry.The Fund may invest in U.S. dollar-denominated securities of foreign issuers.In addition to direct investments in securities, derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may be used as substitutes for securities in which the Fund can invest. The Fund may use futures contracts as tools in the management of portfolio assets. The Fund may use derivatives to hedge various investments, for risk management and/or to increase income or gain to the Fund. In particular, the Fund may invest in futures to manage duration.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash and cash equivalents, including affiliated money market funds.Investment Process: In managing the Fund, the adviser combines fundamental research with a disciplined port-folio construction process. The adviser utilizes proprietary research, risk management techniques and individual security selection in constructing the Fund’s portfolio. In-depth, fundamental research into individual securities is conducted by research analysts who emphasize each issuer’s long-term prospects. This research allows the adviser to rank issuers within each sector group according to what it believes to be their relative value. As part of its security selection process, the adviser also evaluates whether environmental, social and governance factors could have a material negative or positive impact on the cash flows or risk profiles of many companies in the universe in which the Fund may invest. These determinations may not be conclusive and securities of issuers that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities of issuers that may be positively impacted by such factors.

Historical Stock Data for JPMorgan Corporate Bond Research Enhanced ETF (JIGB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $44.60 $44.60 $44.52 $44.52 $44.52 602
2024-04-11 $44.44 $44.44 $44.42 $44.42 $44.42 567
2024-04-10 $44.68 $44.68 $44.47 $44.47 $44.47 4,831
2024-04-09 $45.03 $45.03 $45.01 $45.01 $45.01 884
2024-04-08 $44.83 $44.86 $44.83 $44.84 $44.84 2,701
2024-04-05 $44.89 $44.92 $44.84 $44.84 $44.84 1,189
2024-04-04 $45.00 $45.00 $45.00 $45.00 $45.00 309
2024-04-03 $44.82 $44.96 $44.82 $44.89 $44.89 17,079
2024-04-02 $44.89 $44.90 $44.82 $44.85 $44.85 31,174
2024-04-01 $45.00 $45.02 $44.93 $44.93 $44.93 9,625
2024-03-28 $45.50 $45.57 $45.50 $45.52 $45.34 1,068
2024-03-27 $45.35 $45.57 $45.35 $45.57 $45.39 1,813
2024-03-26 $45.27 $45.33 $45.23 $45.23 $45.05 1,198
2024-03-25 $45.37 $45.41 $45.32 $45.32 $45.13 3,463
2024-03-22 $45.53 $45.53 $45.40 $45.42 $45.23 850
2024-03-21 $45.27 $45.36 $45.27 $45.31 $45.12 1,899
2024-03-20 $45.13 $45.25 $45.13 $45.24 $45.06 1,387
2024-03-19 $45.16 $45.20 $45.13 $45.18 $44.99 2,605
2024-03-18 $45.08 $45.08 $45.01 $45.03 $44.84 2,771
2024-03-15 $45.05 $45.17 $45.05 $45.13 $45.13 2,489
2024-03-14 $45.24 $45.24 $45.03 $45.09 $45.09 1,105
2024-03-13 $45.40 $45.43 $45.31 $45.41 $45.41 27,234
2024-03-12 $45.44 $45.50 $45.40 $45.43 $45.43 6,491
2024-03-11 $45.54 $45.57 $45.45 $45.55 $45.55 11,178
2024-03-08 $45.49 $45.49 $45.46 $45.47 $45.47 1,788
2024-03-07 $45.47 $45.49 $45.36 $45.49 $45.49 2,075
2024-03-06 $45.39 $45.40 $45.36 $45.38 $45.38 1,341
2024-03-05 $45.29 $45.29 $45.22 $45.27 $45.27 2,394
2024-03-04 $45.03 $45.14 $45.03 $45.07 $45.07 1,113
2024-03-01 $45.10 $45.17 $45.10 $45.17 $45.17 1,067
2024-02-29 $45.28 $45.28 $45.08 $45.15 $45.15 8,079
2024-02-28 $45.10 $45.12 $45.10 $45.12 $45.12 328
2024-02-27 $45.12 $45.12 $45.12 $45.12 $45.12 342
2024-02-26 $45.14 $45.19 $45.03 $45.12 $45.12 3,575
2024-02-23 $45.27 $45.27 $45.27 $45.27 $45.27 199
2024-02-22 $45.23 $45.23 $45.12 $45.13 $45.13 2,465
2024-02-21 $45.17 $45.17 $44.88 $45.03 $45.03 38,819
2024-02-20 $45.24 $45.24 $45.11 $45.13 $45.13 4,101
2024-02-16 $45.09 $45.09 $45.09 $45.09 $45.09 33
2024-02-15 $45.14 $45.28 $45.12 $45.22 $45.22 43,701
2024-02-14 $45.05 $45.05 $45.04 $45.05 $45.05 675
2024-02-13 $45.03 $45.04 $44.89 $44.93 $44.93 56,350
2024-02-12 $45.29 $45.34 $45.24 $45.29 $45.29 42,298
2024-02-09 $45.27 $45.29 $45.10 $45.23 $45.23 441,101
2024-02-08 $45.47 $45.47 $45.33 $45.35 $45.35 885
2024-02-07 $45.65 $45.65 $45.51 $45.52 $45.52 129,835
2024-02-06 $45.49 $45.70 $45.49 $45.57 $45.57 18,841
2024-02-05 $45.56 $45.56 $45.40 $45.44 $45.44 2,628
2024-02-02 $45.69 $45.81 $45.69 $45.81 $45.81 2,582
2024-02-01 $46.06 $46.18 $46.06 $46.14 $46.14 1,207
2024-01-31 $46.06 $46.11 $46.01 $46.01 $45.80 76,741
2024-01-30 $45.93 $45.93 $45.93 $45.93 $45.72 152
2024-01-29 $45.84 $45.84 $45.84 $45.84 $45.64 145
2024-01-26 $45.76 $45.76 $45.66 $45.68 $45.47 13,133
2024-01-25 $45.68 $45.74 $45.64 $45.74 $45.54 2,161
2024-01-24 $45.53 $45.53 $45.49 $45.49 $45.28 949
2024-01-23 $45.59 $45.59 $45.59 $45.59 $45.38 36
2024-01-22 $45.82 $45.82 $45.71 $45.71 $45.50 824
2024-01-19 $45.51 $45.60 $45.51 $45.60 $45.40 664
2024-01-18 $45.57 $45.64 $45.49 $45.57 $45.36 215,423
2024-01-17 $45.57 $45.71 $45.54 $45.67 $45.47 1,247
2024-01-16 $45.93 $45.93 $45.61 $45.71 $45.51 2,846
2024-01-12 $46.13 $46.13 $46.01 $46.05 $46.05 1,142
2024-01-11 $45.80 $45.99 $45.76 $45.99 $45.99 5,584
2024-01-10 $45.82 $45.82 $45.61 $45.74 $45.74 2,057
2024-01-09 $45.73 $45.82 $45.73 $45.82 $45.82 1,289
2024-01-08 $45.76 $45.82 $45.75 $45.81 $45.81 4,423
2024-01-05 $45.59 $45.59 $45.50 $45.50 $45.50 365
2024-01-04 $45.61 $45.66 $45.57 $45.66 $45.66 1,223
2024-01-03 $45.68 $45.88 $45.60 $45.88 $45.88 2,198
2024-01-02 $45.95 $46.08 $45.93 $45.96 $45.96 7,356
2023-12-29 $46.18 $46.19 $46.18 $46.19 $46.19 332
2023-12-28 $46.33 $46.33 $46.29 $46.29 $46.29 17,764
2023-12-27 $46.38 $46.57 $46.38 $46.57 $46.57 727
2023-12-26 $46.24 $46.24 $46.24 $46.24 $46.24 178
2023-12-22 $46.17 $46.17 $46.17 $46.17 $46.17 146
2023-12-21 $46.28 $46.30 $46.14 $46.26 $46.26 14,638
2023-12-20 $46.09 $46.25 $46.09 $46.20 $46.20 1,080
2023-12-19 $46.03 $46.15 $45.99 $46.04 $46.04 2,387
2023-12-18 $46.00 $46.00 $45.90 $45.97 $45.97 36,516
2023-12-15 $46.16 $46.17 $46.15 $46.17 $46.17 9,963
2023-12-14 $46.15 $46.22 $46.12 $46.22 $46.22 977
2023-12-13 $45.33 $45.81 $45.33 $45.81 $45.81 868
2023-12-12 $45.01 $45.17 $45.01 $45.17 $45.17 687
2023-12-11 $44.95 $44.98 $44.87 $44.98 $44.98 1,226
2023-12-08 $44.99 $44.99 $44.97 $44.99 $44.99 65,189
2023-12-07 $45.15 $45.21 $45.15 $45.20 $45.20 1,087
2023-12-06 $45.20 $45.26 $45.15 $45.20 $45.20 41,805
2023-12-05 $44.94 $45.21 $44.90 $45.04 $45.04 22,869
2023-12-04 $44.82 $44.84 $44.65 $44.70 $44.70 11,450
2023-12-01 $44.62 $45.03 $44.62 $44.90 $44.90 103,104
2023-11-30 $44.62 $44.70 $44.52 $44.58 $44.47 103,630
2023-11-29 $44.74 $44.74 $44.68 $44.74 $44.64 67,862
2023-11-28 $44.25 $44.58 $44.25 $44.48 $44.38 303,367
2023-11-27 $44.14 $44.30 $44.13 $44.30 $44.20 1,979
2023-11-24 $44.08 $44.08 $44.03 $44.03 $44.03 694
2023-11-22 $44.15 $44.19 $44.14 $44.19 $44.19 888
2023-11-21 $44.01 $44.05 $44.01 $44.05 $44.05 3,961
2023-11-20 $43.86 $44.04 $43.86 $44.04 $44.04 639
2023-11-17 $43.98 $43.98 $43.81 $43.90 $43.90 1,794
2023-11-16 $43.77 $43.77 $43.71 $43.71 $43.71 2,373
2023-11-15 $43.48 $43.53 $43.44 $43.52 $43.52 702
2023-11-14 $43.78 $43.79 $43.70 $43.70 $43.70 1,112
2023-11-13 $43.15 $43.15 $43.15 $43.15 $43.15 290
2023-11-10 $43.18 $43.19 $43.14 $43.16 $43.16 1,459
2023-11-09 $43.48 $43.48 $42.95 $42.99 $42.99 2,604
2023-11-08 $43.18 $43.35 $43.18 $43.30 $43.30 1,111
2023-11-07 $42.99 $43.18 $42.99 $43.14 $43.14 1,239
2023-11-06 $42.84 $42.89 $42.84 $42.89 $42.89 710
2023-11-03 $43.44 $43.44 $43.08 $43.08 $43.08 6,262
2023-11-02 $42.85 $42.91 $42.83 $42.91 $42.91 1,867
2023-11-01 $42.35 $42.53 $42.34 $42.53 $42.53 1,514
2023-10-31 $42.35 $42.35 $42.20 $42.20 $42.04 1,512
2023-10-30 $42.25 $42.25 $42.20 $42.25 $42.09 354
2023-10-27 $42.37 $42.39 $42.33 $42.35 $42.19 1,663
2023-10-26 $42.39 $42.40 $42.39 $42.40 $42.24 2,591
2023-10-25 $42.25 $42.29 $42.18 $42.18 $42.02 33,795
2023-10-24 $42.38 $42.51 $42.38 $42.51 $42.35 69,547
2023-10-23 $42.13 $42.37 $42.13 $42.29 $42.13 3,818
2023-10-20 $42.00 $42.05 $42.00 $42.05 $42.05 698
2023-10-19 $42.06 $42.06 $41.88 $41.91 $41.91 17,778
2023-10-18 $42.20 $42.22 $42.10 $42.10 $42.10 20,748
2023-10-17 $42.50 $42.50 $42.41 $42.41 $42.41 393
2023-10-16 $42.73 $42.73 $42.68 $42.70 $42.70 1,050
2023-10-13 $42.93 $42.93 $42.93 $42.93 $42.93 16
2023-10-12 $42.91 $42.91 $42.67 $42.74 $42.74 1,041
2023-10-11 $43.03 $43.09 $42.97 $43.09 $43.09 449
2023-10-10 $42.95 $42.95 $42.83 $42.89 $42.89 674
2023-10-09 $42.68 $42.90 $42.68 $42.90 $42.90 311
2023-10-06 $42.32 $42.51 $42.32 $42.46 $42.46 738
2023-10-05 $42.58 $42.58 $42.55 $42.56 $42.56 886
2023-10-04 $42.52 $42.63 $42.52 $42.63 $42.63 837
2023-10-03 $42.40 $42.42 $42.30 $42.30 $42.30 1,425
2023-10-02 $42.81 $42.81 $42.69 $42.69 $42.69 707
2023-09-29 $43.31 $43.31 $43.20 $43.20 $43.01 615
2023-09-28 $43.19 $43.24 $43.19 $43.24 $43.05 570
2023-09-27 $43.10 $43.17 $43.10 $43.17 $42.98 431
2023-09-26 $43.40 $43.41 $43.33 $43.34 $43.14 5,536
2023-09-25 $43.54 $43.56 $43.46 $43.46 $43.26 566
2023-09-22 $43.78 $43.78 $43.78 $43.78 $43.58 182
2023-09-21 $43.54 $43.57 $43.54 $43.57 $43.38 253
2023-09-20 $44.02 $44.05 $43.87 $43.87 $43.67 4,001
2023-09-19 $43.95 $43.96 $43.90 $43.90 $43.70 4,699
2023-09-18 $43.94 $44.01 $43.93 $44.01 $44.01 885
2023-09-15 $43.90 $43.97 $43.90 $43.94 $43.94 2,234
2023-09-14 $44.07 $44.10 $43.99 $44.01 $44.01 2,698
2023-09-13 $43.97 $44.09 $43.97 $44.05 $44.05 5,083
2023-09-12 $43.93 $43.99 $43.93 $43.98 $43.98 1,133
2023-09-11 $44.01 $44.01 $43.98 $43.98 $43.98 1,997
2023-09-08 $44.09 $44.09 $44.07 $44.07 $44.07 1,256
2023-09-07 $43.94 $44.03 $43.94 $44.03 $44.03 275,820
2023-09-06 $43.98 $43.98 $43.82 $43.82 $43.82 2,878
2023-09-05 $43.98 $43.98 $43.94 $43.94 $43.94 2,644
2023-09-01 $44.18 $44.18 $44.18 $44.18 $44.18 555
2023-08-31 $44.66 $44.66 $44.60 $44.60 $44.42 157
2023-08-30 $44.60 $44.60 $44.53 $44.53 $44.35 423
2023-08-29 $44.26 $44.58 $44.26 $44.57 $44.39 5,907
2023-08-28 $44.24 $44.28 $44.23 $44.28 $44.11 1,874
2023-08-25 $44.14 $44.26 $44.13 $44.16 $43.98 1,646
2023-08-24 $44.20 $44.20 $44.14 $44.15 $43.98 2,326
2023-08-23 $44.17 $44.27 $44.17 $44.27 $44.10 2,021
2023-08-22 $43.84 $43.84 $43.77 $43.78 $43.60 10,461
2023-08-21 $43.63 $43.72 $43.63 $43.72 $43.54 24,173
2023-08-18 $43.90 $43.90 $43.87 $43.88 $43.70 957
2023-08-17 $43.89 $43.89 $43.69 $43.74 $43.57 2,927
2023-08-16 $44.00 $44.00 $43.85 $43.85 $43.67 1,211
2023-08-15 $44.01 $44.01 $44.01 $44.01 $43.84 180
2023-08-14 $44.12 $44.24 $44.12 $44.18 $44.00 2,100
2023-08-11 $44.30 $44.32 $44.21 $44.21 $44.03 1,986
2023-08-10 $44.59 $44.59 $44.33 $44.33 $44.15 1,672
2023-08-09 $44.63 $44.63 $44.58 $44.58 $44.40 13,454
2023-08-08 $44.60 $44.60 $44.52 $44.55 $44.37 2,193
2023-08-07 $44.40 $44.41 $44.37 $44.41 $44.23 592
2023-08-04 $44.24 $44.51 $44.24 $44.50 $44.32 615
2023-08-03 $44.15 $44.15 $44.02 $44.10 $44.10 11,353
2023-08-02 $44.41 $44.41 $44.29 $44.40 $44.40 831
2023-08-01 $44.63 $44.63 $44.59 $44.62 $44.62 4,284
2023-07-31 $45.14 $45.16 $45.12 $45.13 $44.96 2,943
2023-07-28 $44.94 $45.05 $44.94 $45.05 $44.88 7,364
2023-07-27 $45.02 $45.02 $44.76 $44.80 $44.63 3,715
2023-07-26 $45.17 $45.25 $45.15 $45.25 $45.07 961
2023-07-25 $45.06 $45.06 $45.06 $45.06 $44.89 282
2023-07-24 $45.24 $45.24 $45.14 $45.14 $44.96 1,883
2023-07-21 $45.19 $45.20 $45.16 $45.19 $45.01 859
2023-07-20 $45.07 $45.10 $45.01 $45.10 $44.93 4,714
2023-07-19 $45.28 $45.36 $45.26 $45.36 $45.18 3,377
2023-07-18 $45.17 $45.17 $45.17 $45.17 $44.99 217
2023-07-17 $45.09 $45.09 $45.06 $45.06 $44.88 1,908
2023-07-14 $45.10 $45.10 $44.99 $44.99 $44.82 727
2023-07-13 $45.16 $45.27 $45.16 $45.27 $45.10 265
2023-07-12 $44.99 $45.02 $44.99 $45.02 $44.84 498
2023-07-11 $44.59 $44.69 $44.59 $44.67 $44.49 4,919
2023-07-10 $44.43 $44.54 $44.43 $44.51 $44.34 5,751
2023-07-07 $44.23 $44.33 $44.23 $44.31 $44.14 1,225
2023-07-06 $44.28 $44.35 $44.28 $44.35 $44.18 2,133
2023-07-05 $44.79 $44.79 $44.69 $44.70 $44.52 656
2023-07-03 $45.06 $45.06 $44.97 $44.97 $44.80 5,771
2023-06-30 $45.05 $45.18 $45.05 $45.18 $44.85 113
2023-06-29 $44.88 $44.95 $44.88 $44.95 $44.63 960
2023-06-28 $45.11 $45.23 $45.08 $45.23 $44.90 1,342
2023-06-27 $45.05 $45.05 $45.05 $45.05 $44.73 137
2023-06-26 $45.17 $45.17 $45.13 $45.13 $44.81 3,012
2023-06-23 $45.06 $45.09 $45.03 $45.09 $45.09 93,493
2023-06-22 $45.00 $45.00 $44.96 $44.98 $44.98 371
2023-06-21 $45.20 $45.20 $44.99 $45.17 $45.17 3,890
2023-06-20 $45.12 $45.22 $45.12 $45.21 $45.21 4,179
2023-06-16 $45.00 $45.07 $45.00 $45.07 $45.07 1,323
2023-06-15 $44.98 $45.13 $44.98 $45.13 $45.13 2,473
2023-06-14 $44.67 $44.85 $44.67 $44.83 $44.83 2,351
2023-06-13 $44.83 $44.83 $44.73 $44.73 $44.73 1,565
2023-06-12 $44.69 $44.87 $44.69 $44.87 $44.87 984
2023-06-09 $44.81 $44.81 $44.76 $44.76 $44.76 1,232
2023-06-08 $44.84 $44.87 $44.84 $44.87 $44.87 1,017
2023-06-07 $44.68 $44.69 $44.61 $44.61 $44.61 2,036
2023-06-06 $44.85 $44.94 $44.83 $44.94 $44.94 2,406
2023-06-05 $44.85 $44.96 $44.85 $44.89 $44.89 500
2023-06-02 $44.96 $44.97 $44.96 $44.97 $44.97 917
2023-06-01 $45.10 $45.10 $45.10 $45.10 $45.10 151
2023-05-31 $45.00 $45.15 $45.00 $45.15 $44.97 827
2023-05-30 $44.92 $44.99 $44.92 $44.99 $44.81 516
2023-05-26 $44.58 $44.72 $44.57 $44.72 $44.54 24,850
2023-05-25 $44.65 $44.65 $44.58 $44.58 $44.40 1,605
2023-05-24 $44.81 $44.81 $44.74 $44.75 $44.58 674
2023-05-23 $44.77 $44.88 $44.77 $44.88 $44.70 1,053
2023-05-22 $44.84 $44.84 $44.79 $44.79 $44.61 608
2023-05-19 $44.82 $44.92 $44.81 $44.81 $44.63 2,306
2023-05-18 $44.87 $44.93 $44.87 $44.89 $44.71 4,893
2023-05-17 $45.06 $45.08 $45.02 $45.02 $44.84 4,073
2023-05-16 $45.09 $45.09 $45.05 $45.05 $44.87 279
2023-05-15 $45.23 $45.25 $45.23 $45.23 $45.05 913
2023-05-12 $45.55 $45.55 $45.44 $45.44 $45.44 1,388
2023-05-11 $45.67 $45.67 $45.67 $45.67 $45.67 260
2023-05-10 $45.46 $45.53 $45.46 $45.53 $45.53 538
2023-05-09 $45.24 $45.24 $45.23 $45.23 $45.23 200
2023-05-08 $45.32 $45.33 $45.22 $45.24 $45.24 1,401
2023-05-05 $45.56 $45.56 $45.46 $45.51 $45.51 8,742
2023-05-04 $45.74 $45.76 $45.69 $45.70 $45.70 2,864
2023-05-03 $45.77 $45.78 $45.75 $45.76 $45.76 933
2023-05-02 $45.58 $45.70 $45.58 $45.70 $45.70 744
2023-05-01 $45.40 $45.40 $45.26 $45.26 $45.26 625
2023-04-28 $45.98 $46.01 $45.95 $46.01 $46.01 517
2023-04-27 $45.75 $45.82 $45.71 $45.71 $45.71 3,128
2023-04-26 $46.06 $46.09 $45.87 $45.87 $45.87 8,656
2023-04-25 $46.06 $46.12 $46.03 $46.07 $46.07 46,511
2023-04-24 $45.84 $45.84 $45.84 $45.84 $45.84 346
2023-04-21 $45.66 $45.69 $45.66 $45.66 $45.66 10,311
2023-04-20 $45.61 $45.67 $45.61 $45.65 $45.65 810
2023-04-19 $45.53 $45.53 $45.47 $45.48 $45.48 27,999
2023-04-18 $45.62 $45.67 $45.62 $45.67 $45.67 414
2023-04-17 $45.53 $45.56 $45.53 $45.56 $45.56 176
2023-04-14 $45.81 $45.86 $45.73 $45.81 $45.81 19,608
2023-04-13 $45.95 $45.95 $45.93 $45.94 $45.94 529
2023-04-12 $45.93 $45.93 $45.87 $45.87 $45.87 1,427
2023-04-11 $45.92 $45.95 $45.92 $45.94 $45.94 904
2023-04-10 $45.94 $45.96 $45.94 $45.96 $45.96 429
2023-04-06 $46.21 $46.21 $46.14 $46.14 $46.14 771
2023-04-05 $46.17 $46.17 $46.17 $46.17 $46.17 236
2023-04-04 $46.00 $46.04 $46.00 $46.04 $46.04 622
2023-04-03 $45.88 $45.97 $45.88 $45.97 $45.97 313
2023-03-31 $45.54 $45.89 $45.54 $45.89 $45.74 987
2023-03-30 $45.54 $45.55 $45.53 $45.53 $45.37 2,809
2023-03-29 $45.36 $45.46 $45.36 $45.46 $45.31 1,207
2023-03-28 $45.31 $45.31 $45.31 $45.31 $45.16 127
2023-03-27 $45.60 $45.60 $45.37 $45.37 $45.22 146
2023-03-24 $45.84 $45.86 $45.83 $45.86 $45.70 5,066
2023-03-23 $45.81 $45.81 $45.72 $45.72 $45.72 1,366
2023-03-22 $45.62 $45.62 $45.62 $45.62 $45.62 8
2023-03-21 $45.27 $45.36 $45.27 $45.36 $45.36 133
2023-03-20 $45.19 $45.21 $45.19 $45.20 $45.20 3,867
2023-03-17 $45.37 $45.37 $45.37 $45.37 $45.37 31
2023-03-16 $45.14 $45.14 $45.14 $45.14 $45.14 83
2023-03-15 $45.15 $45.23 $45.09 $45.22 $45.22 806
2023-03-14 $45.07 $45.07 $44.91 $44.91 $44.91 379
2023-03-13 $45.17 $45.17 $45.03 $45.03 $45.03 190
2023-03-10 $44.95 $44.96 $44.95 $44.96 $44.96 335
2023-03-09 $44.52 $44.59 $44.49 $44.49 $44.49 3,141
2023-03-08 $44.68 $44.68 $44.47 $44.47 $44.47 2,362
2023-03-07 $44.71 $44.71 $44.53 $44.53 $44.53 2,175
2023-03-06 $44.73 $44.73 $44.64 $44.64 $44.64 278
2023-03-03 $44.61 $45.00 $44.61 $44.77 $44.77 794
2023-03-02 $44.19 $44.33 $44.19 $44.33 $44.33 3,951
2023-03-01 $44.48 $44.48 $44.31 $44.34 $44.34 4,302
2023-02-28 $44.74 $44.74 $44.74 $44.74 $44.58 144
2023-02-27 $44.72 $44.72 $44.72 $44.72 $44.56 199
2023-02-24 $44.74 $44.74 $44.74 $44.74 $44.57 109
2023-02-23 $44.98 $44.98 $44.98 $44.98 $44.82 136
2023-02-22 $44.79 $44.79 $44.74 $44.74 $44.57 150
2023-02-21 $44.75 $44.76 $44.62 $44.64 $44.48 2,095
2023-02-17 $45.14 $45.14 $45.14 $45.14 $44.98 123
2023-02-16 $45.11 $45.11 $45.00 $45.00 $44.83 1,005
2023-02-15 $45.37 $45.37 $45.23 $45.26 $45.10 3,149
2023-02-14 $45.39 $45.46 $45.22 $45.46 $45.29 2,515
2023-02-13 $45.45 $45.51 $45.45 $45.51 $45.34 786
2023-02-10 $45.59 $45.59 $45.41 $45.41 $45.25 1,848
2023-02-09 $45.98 $45.98 $45.65 $45.67 $45.50 2,497
2023-02-08 $45.98 $45.98 $45.84 $45.95 $45.78 1,601
2023-02-07 $45.95 $46.15 $45.93 $45.93 $45.76 1,945
2023-02-06 $46.04 $46.06 $46.01 $46.01 $45.84 2,249
2023-02-03 $46.36 $46.38 $46.32 $46.33 $46.16 3,187
2023-02-02 $46.80 $46.80 $46.73 $46.75 $46.58 1,230
2023-02-01 $46.70 $46.70 $46.70 $46.70 $46.53 106
2023-01-31 $46.36 $46.44 $46.36 $46.44 $46.13 612
2023-01-30 $46.22 $46.22 $46.17 $46.17 $45.87 473
2023-01-27 $46.30 $46.31 $46.30 $46.31 $46.01 511
2023-01-26 $46.31 $46.48 $46.31 $46.42 $46.12 636
2023-01-25 $46.44 $46.44 $46.32 $46.42 $46.12 389
2023-01-24 $46.15 $46.45 $46.15 $46.32 $46.02 1,789
2023-01-23 $46.24 $46.24 $46.17 $46.18 $45.88 1,129
2023-01-20 $46.31 $46.33 $46.20 $46.31 $46.01 4,818
2023-01-19 $46.46 $46.50 $46.44 $46.50 $46.19 565
2023-01-18 $46.76 $46.76 $46.60 $46.61 $46.31 1,060
2023-01-17 $46.19 $46.21 $46.12 $46.12 $45.82 1,112
2023-01-13 $46.25 $46.25 $46.25 $46.25 $46.25 72
2023-01-12 $46.13 $46.55 $46.13 $46.41 $46.41 17,363
2023-01-11 $45.95 $45.95 $45.82 $45.93 $45.93 7,354
2023-01-10 $45.56 $45.64 $45.56 $45.64 $45.64 170
2023-01-09 $45.54 $45.81 $45.54 $45.74 $45.74 1,320
2023-01-06 $45.20 $45.63 $45.20 $45.63 $45.63 244
2023-01-05 $44.97 $44.99 $44.96 $44.99 $44.99 1,157
2023-01-04 $44.95 $45.00 $44.95 $45.00 $45.00 423
2023-01-03 $45.03 $45.03 $44.72 $44.72 $44.72 415
2022-12-30 $44.63 $44.63 $44.42 $44.50 $44.50 4,019
2022-12-29 $44.64 $44.75 $44.64 $44.73 $44.73 2,923
2022-12-28 $44.89 $44.89 $44.63 $44.63 $44.48 697
2022-12-27 $44.96 $44.96 $44.73 $44.73 $44.58 3,310
2022-12-23 $45.17 $45.37 $45.17 $45.20 $45.05 9,879
2022-12-22 $45.38 $45.38 $45.30 $45.38 $45.22 4,065
2022-12-21 $45.22 $45.33 $45.22 $45.33 $45.18 2,897
2022-12-20 $45.03 $45.07 $45.03 $45.07 $44.92 499
2022-12-19 $45.65 $45.65 $45.45 $45.52 $45.37 2,018
2022-12-16 $45.69 $45.90 $45.69 $45.90 $45.74 287
2022-12-15 $46.05 $46.11 $46.01 $46.05 $45.90 7,869
2022-12-14 $45.88 $46.01 $45.88 $46.01 $45.85 315
2022-12-13 $46.55 $46.55 $45.93 $45.93 $45.78 3,646
2022-12-12 $45.96 $45.96 $45.60 $45.60 $45.45 1,609
2022-12-09 $45.79 $45.80 $45.70 $45.70 $45.55 4,335
2022-12-08 $46.05 $46.05 $45.94 $45.96 $45.81 1,123
2022-12-07 $45.92 $46.05 $45.92 $46.05 $45.90 613
2022-12-06 $45.61 $45.68 $45.61 $45.64 $45.48 1,238
2022-12-05 $45.48 $45.49 $45.45 $45.49 $45.34 673
2022-12-02 $45.81 $45.83 $45.81 $45.83 $45.68 244
2022-12-01 $45.29 $45.61 $45.29 $45.61 $45.61 371
2022-11-30 $44.77 $45.19 $44.72 $45.19 $45.07 6,617
2022-11-29 $45.03 $45.03 $44.77 $44.77 $44.65 6,312
2022-11-28 $45.45 $45.45 $44.95 $44.97 $44.85 10,626
2022-11-25 $45.44 $45.46 $45.16 $45.23 $45.11 16,760
2022-11-23 $45.14 $45.16 $45.03 $45.16 $45.04 8,958
2022-11-22 $44.70 $44.84 $44.70 $44.82 $44.82 3,071
2022-11-21 $44.66 $44.66 $44.48 $44.48 $44.48 23,068
2022-11-18 $44.52 $44.56 $44.51 $44.53 $44.53 624
2022-11-17 $44.37 $44.55 $44.36 $44.55 $44.55 91,386
2022-11-16 $44.56 $44.74 $44.56 $44.74 $44.74 533
2022-11-15 $44.36 $44.43 $44.36 $44.43 $44.43 398
2022-11-14 $44.01 $44.01 $43.92 $43.92 $43.92 366
2022-11-11 $44.09 $44.09 $44.09 $44.09 $44.09 71
2022-11-10 $44.02 $44.02 $44.02 $44.02 $44.02 21
2022-11-09 $42.77 $42.83 $42.77 $42.83 $42.83 780
2022-11-08 $42.84 $42.99 $42.84 $42.89 $42.89 3,022
2022-11-07 $42.86 $42.86 $42.74 $42.74 $42.74 151
2022-11-04 $42.84 $42.87 $42.84 $42.87 $42.87 401
2022-11-03 $42.60 $42.81 $42.60 $42.81 $42.81 771
2022-11-02 $43.42 $43.44 $43.12 $43.12 $43.12 655
2022-11-01 $43.05 $43.12 $43.05 $43.12 $43.12 192
2022-10-31 $42.97 $42.97 $42.97 $42.97 $42.84 7
2022-10-28 $43.20 $43.20 $43.12 $43.18 $43.05 1,047
2022-10-27 $43.12 $43.22 $43.12 $43.13 $43.00 1,163
2022-10-26 $42.95 $42.96 $42.95 $42.96 $42.83 332
2022-10-25 $42.81 $42.81 $42.81 $42.81 $42.68 76
2022-10-24 $42.32 $42.32 $42.32 $42.32 $42.19 310
2022-10-21 $42.09 $42.35 $42.06 $42.35 $42.22 1,367
2022-10-20 $42.24 $42.24 $42.24 $42.24 $42.11 68
2022-10-19 $42.54 $42.54 $42.54 $42.54 $42.41 48
2022-10-18 $42.79 $43.05 $42.79 $43.05 $42.92 258
2022-10-17 $42.92 $42.92 $42.81 $42.82 $42.69 621
2022-10-14 $43.23 $43.23 $42.65 $42.65 $42.65 422
2022-10-13 $43.03 $43.03 $43.03 $43.03 $43.03 51
2022-10-12 $42.93 $42.97 $42.84 $42.97 $42.97 425
2022-10-11 $43.23 $43.23 $42.99 $43.03 $43.03 210
2022-10-10 $43.04 $43.05 $43.04 $43.05 $43.05 319
2022-10-07 $43.42 $43.42 $43.37 $43.38 $43.38 821
2022-10-06 $43.69 $43.84 $43.69 $43.76 $43.76 410
2022-10-05 $43.63 $43.83 $43.63 $43.83 $43.83 1,466
2022-10-04 $44.26 $44.26 $44.11 $44.13 $44.13 38,096
2022-10-03 $43.98 $44.05 $43.88 $43.91 $43.91 627
2022-09-30 $43.56 $43.70 $43.43 $43.43 $43.30 6,558
2022-09-29 $43.15 $43.48 $43.15 $43.48 $43.35 2,710
2022-09-28 $43.47 $43.76 $43.47 $43.76 $43.63 5,222
2022-09-27 $43.40 $43.40 $43.05 $43.05 $42.92 427
2022-09-26 $44.02 $44.03 $43.58 $43.58 $43.45 6,745
2022-09-23 $44.16 $44.27 $44.06 $44.22 $44.09 4,387
2022-09-22 $44.26 $44.37 $44.26 $44.34 $44.21 320
2022-09-21 $44.86 $44.87 $44.80 $44.85 $44.72 404
2022-09-20 $44.81 $44.81 $44.71 $44.71 $44.58 644
2022-09-19 $44.88 $45.08 $44.54 $45.06 $44.92 73,704
2022-09-16 $45.04 $45.08 $45.01 $45.08 $44.95 1,269
2022-09-15 $45.14 $45.14 $45.01 $45.14 $45.00 811
2022-09-14 $45.31 $45.34 $45.31 $45.34 $45.21 365
2022-09-13 $45.04 $45.22 $45.04 $45.15 $45.02 315
2022-09-12 $45.68 $45.68 $45.45 $45.45 $45.32 585
2022-09-09 $45.59 $45.59 $45.55 $45.55 $45.55 325
2022-09-08 $45.49 $45.49 $45.45 $45.45 $45.45 1,303
2022-09-07 $45.57 $45.57 $45.56 $45.56 $45.56 326
2022-09-06 $45.42 $45.42 $45.04 $45.04 $45.04 972
2022-09-02 $45.73 $45.76 $45.58 $45.58 $45.58 405
2022-09-01 $45.54 $45.54 $45.54 $45.54 $45.54 11
2022-08-31 $45.88 $45.88 $45.88 $45.88 $45.75 8
2022-08-30 $46.07 $46.27 $46.07 $46.27 $46.15 497
2022-08-29 $46.29 $46.29 $46.21 $46.22 $46.09 2,572
2022-08-26 $46.58 $46.59 $46.53 $46.53 $46.41 309
2022-08-25 $46.61 $46.76 $46.61 $46.76 $46.63 217
2022-08-24 $46.31 $46.36 $46.31 $46.36 $46.24 352
2022-08-23 $46.48 $46.48 $46.48 $46.48 $46.36 87
2022-08-22 $46.54 $46.54 $46.42 $46.42 $46.29 1,076
2022-08-19 $46.71 $46.71 $46.71 $46.71 $46.71 705
2022-08-18 $47.28 $47.28 $47.15 $47.15 $47.15 1,120
2022-08-17 $47.06 $47.06 $47.06 $47.06 $47.06 93
2022-08-16 $47.41 $47.43 $47.41 $47.43 $47.43 1,592
2022-08-15 $47.68 $47.68 $47.59 $47.59 $47.59 119
2022-08-12 $47.60 $47.60 $47.60 $47.60 $47.60 252
2022-08-11 $47.35 $47.35 $47.15 $47.15 $47.15 874
2022-08-10 $47.48 $47.55 $47.43 $47.51 $47.51 5,308
2022-08-09 $47.20 $47.20 $47.15 $47.15 $47.15 2,225
2022-08-08 $47.30 $47.30 $47.30 $47.30 $47.30 19
2022-08-05 $47.08 $47.16 $47.04 $47.16 $47.16 548
2022-08-04 $47.52 $48.01 $47.52 $47.71 $47.71 61,481
2022-08-03 $47.23 $47.61 $47.23 $47.61 $47.61 427
2022-08-02 $47.19 $47.19 $47.19 $47.19 $47.19 53
2022-08-01 $47.64 $47.70 $47.64 $47.70 $47.70 108
2022-07-29 $47.78 $47.78 $47.78 $47.78 $47.66 88
2022-07-28 $47.62 $47.63 $47.53 $47.63 $47.51 766
2022-07-27 $47.30 $47.31 $47.29 $47.31 $47.19 849
2022-07-26 $47.11 $47.14 $47.02 $47.02 $46.91 4,964
2022-07-25 $47.00 $47.00 $47.00 $47.00 $46.89 65
2022-07-22 $47.24 $47.34 $47.24 $47.34 $47.22 734
2022-07-21 $46.87 $47.00 $46.87 $47.00 $46.88 594
2022-07-20 $46.49 $46.49 $46.48 $46.48 $46.37 637
2022-07-19 $46.47 $46.52 $46.47 $46.52 $46.41 226
2022-07-18 $46.44 $46.50 $46.43 $46.43 $46.31 444
2022-07-15 $46.69 $46.69 $46.69 $46.69 $46.57 155
2022-07-14 $46.42 $46.42 $46.42 $46.42 $46.31 44
2022-07-13 $46.34 $46.64 $46.34 $46.64 $46.52 1,437
2022-07-12 $46.49 $46.55 $46.35 $46.35 $46.24 3,099
2022-07-11 $46.31 $46.36 $46.25 $46.25 $46.14 3,609
2022-07-08 $46.11 $46.16 $46.10 $46.15 $46.04 1,444
2022-07-07 $46.22 $46.25 $46.22 $46.25 $46.13 157
2022-07-06 $46.62 $46.62 $46.26 $46.27 $46.15 1,306
2022-07-05 $46.38 $46.53 $46.38 $46.43 $46.31 1,277
2022-07-01 $46.38 $46.44 $46.38 $46.44 $46.33 269
2022-06-30 $46.14 $46.14 $46.14 $46.14 $45.88 327
2022-06-29 $45.97 $45.97 $45.97 $45.97 $45.71 132
2022-06-28 $45.76 $45.79 $45.75 $45.75 $45.49 4,117
2022-06-27 $45.92 $45.92 $45.74 $45.74 $45.48 618
2022-06-24 $46.12 $46.12 $46.09 $46.09 $45.83 1,157
2022-06-23 $46.28 $46.28 $46.05 $46.05 $45.79 216
2022-06-22 $45.88 $45.88 $45.77 $45.77 $45.50 465
2022-06-21 $45.68 $45.76 $45.46 $45.46 $45.20 1,395
2022-06-17 $45.92 $45.92 $45.83 $45.87 $45.60 414
2022-06-16 $45.36 $45.80 $45.36 $45.80 $45.53 486
2022-06-15 $45.73 $45.73 $45.73 $45.73 $45.47 37
2022-06-14 $45.48 $45.52 $45.11 $45.11 $44.85 1,727
2022-06-13 $45.53 $45.53 $45.36 $45.39 $45.13 1,758
2022-06-10 $46.24 $46.31 $46.10 $46.31 $46.05 1,405
2022-06-09 $46.69 $46.69 $46.69 $46.69 $46.42 177
2022-06-08 $46.97 $46.97 $46.97 $46.97 $46.70 87
2022-06-07 $47.31 $47.31 $47.19 $47.19 $46.92 479
2022-06-06 $47.24 $47.24 $46.97 $46.97 $46.70 589
2022-06-03 $47.18 $47.23 $47.18 $47.23 $46.96 583
2022-06-02 $47.20 $47.37 $47.20 $47.37 $47.09 577
2022-06-01 $47.60 $47.60 $47.31 $47.36 $47.08 1,269
2022-05-31 $47.49 $47.72 $47.49 $47.65 $47.26 3,638
2022-05-27 $47.95 $48.08 $47.95 $48.02 $47.62 2,363
2022-05-26 $47.97 $47.97 $47.83 $47.83 $47.43 442
2022-05-25 $47.72 $47.79 $47.55 $47.79 $47.39 5,273
2022-05-24 $47.22 $47.40 $47.22 $47.40 $47.01 2,468
2022-05-23 $46.89 $46.97 $46.79 $46.84 $46.45 1,104
2022-05-20 $46.89 $46.98 $46.89 $46.98 $46.59 1,168
2022-05-19 $46.89 $46.89 $46.80 $46.82 $46.43 2,413
2022-05-18 $46.48 $46.69 $46.48 $46.69 $46.31 912
2022-05-17 $46.55 $46.56 $46.40 $46.53 $46.14 2,292
2022-05-16 $46.77 $46.89 $46.64 $46.68 $46.30 5,148
2022-05-13 $46.90 $46.91 $46.68 $46.82 $46.43 22,421
2022-05-12 $47.00 $47.00 $46.94 $46.94 $46.55 1,336
2022-05-11 $46.86 $46.98 $46.86 $46.90 $46.51 1,196
2022-05-10 $46.80 $46.80 $46.73 $46.73 $46.35 1,057
2022-05-09 $46.30 $46.55 $46.30 $46.55 $46.17 828
2022-05-06 $46.54 $46.54 $46.42 $46.42 $46.04 974
2022-05-05 $47.07 $47.07 $46.53 $46.71 $46.33 545
2022-05-04 $46.79 $47.37 $46.79 $47.37 $46.98 14,856
2022-05-03 $47.06 $47.06 $46.96 $46.97 $46.58 1,645
2022-05-02 $46.75 $46.75 $46.66 $46.70 $46.32 572
2022-04-29 $47.07 $47.07 $47.07 $47.07 $46.56 65
2022-04-28 $47.34 $47.49 $47.34 $47.49 $46.98 550
2022-04-27 $47.45 $47.45 $47.45 $47.45 $46.94 122
2022-04-26 $47.86 $47.86 $47.84 $47.84 $47.33 307
2022-04-25 $47.78 $47.82 $47.55 $47.75 $47.24 40,941
2022-04-22 $47.38 $47.38 $47.38 $47.38 $46.87 46
2022-04-21 $47.53 $47.53 $47.43 $47.43 $46.92 8,072
2022-04-20 $47.96 $47.96 $47.84 $47.87 $47.35 661
2022-04-19 $47.61 $47.61 $47.45 $47.45 $46.94 977
2022-04-18 $47.82 $47.86 $47.79 $47.79 $47.28 2,345
2022-04-14 $48.14 $48.16 $48.11 $48.11 $47.59 460
2022-04-13 $48.36 $48.59 $48.36 $48.59 $48.07 2,403
2022-04-12 $48.62 $48.64 $48.40 $48.40 $47.88 2,536
2022-04-11 $48.46 $48.47 $48.31 $48.32 $47.80 2,287
2022-04-08 $48.88 $48.88 $48.73 $48.73 $48.20 2,136
2022-04-07 $49.16 $49.19 $49.09 $49.09 $48.56 2,950
2022-04-06 $49.11 $49.40 $49.09 $49.40 $48.87 6,670
2022-04-05 $49.57 $49.59 $49.52 $49.52 $48.98 540
2022-04-04 $50.25 $50.29 $50.24 $50.27 $49.73 5,306
2022-04-01 $50.07 $50.15 $50.07 $50.15 $49.61 307
2022-03-31 $50.32 $50.32 $50.18 $50.18 $49.52 581
2022-03-30 $50.16 $50.16 $50.16 $50.16 $49.51 69
2022-03-29 $49.89 $50.06 $49.89 $50.06 $49.41 439
2022-03-28 $49.59 $49.74 $49.59 $49.74 $49.09 3,516
2022-03-25 $49.40 $49.51 $49.40 $49.51 $48.87 4,908
2022-03-24 $49.86 $49.86 $49.86 $49.86 $49.21 120
2022-03-23 $49.66 $49.83 $49.66 $49.83 $49.18 762
2022-03-22 $49.61 $49.67 $49.60 $49.67 $49.03 2,633
2022-03-21 $49.82 $49.82 $49.82 $49.82 $49.17 171
2022-03-18 $50.28 $50.41 $50.28 $50.41 $49.76 1,045
2022-03-17 $50.28 $50.28 $50.28 $50.28 $49.62 72
2022-03-16 $49.85 $49.85 $49.85 $49.85 $49.20 98
2022-03-15 $49.54 $49.54 $49.54 $49.54 $48.90 101
2022-03-14 $49.22 $49.22 $49.22 $49.22 $48.58 23
2022-03-11 $49.83 $49.83 $49.83 $49.83 $49.18 77
2022-03-10 $50.02 $50.02 $49.87 $49.87 $49.22 447
2022-03-09 $50.41 $50.41 $50.35 $50.35 $49.69 1,017
2022-03-08 $50.15 $50.33 $50.09 $50.33 $49.68 952
2022-03-07 $50.58 $50.58 $50.58 $50.58 $49.92 163
2022-03-04 $51.34 $51.34 $51.14 $51.14 $50.47 420
2022-03-03 $51.00 $51.11 $51.00 $51.11 $50.44 437
2022-03-02 $51.24 $51.24 $50.95 $50.95 $50.29 1,813
2022-03-01 $51.62 $51.62 $51.62 $51.62 $50.95 46
2022-02-28 $51.56 $51.56 $51.56 $51.56 $50.77 94
2022-02-25 $51.12 $51.12 $50.93 $51.08 $50.30 460
2022-02-24 $50.75 $51.01 $50.75 $50.92 $50.14 2,410
2022-02-23 $50.98 $50.98 $50.76 $50.76 $49.98 352
2022-02-22 $51.00 $51.04 $51.00 $51.04 $50.26 418
2022-02-18 $50.99 $51.15 $50.99 $51.15 $50.36 1,470
2022-02-17 $51.08 $51.08 $51.06 $51.06 $50.27 548
2022-02-16 $50.94 $51.04 $50.94 $51.04 $50.26 1,179
2022-02-15 $50.98 $50.98 $50.98 $50.98 $50.20 294
2022-02-14 $51.25 $51.25 $51.18 $51.19 $50.41 5,581
2022-02-11 $51.44 $51.56 $51.33 $51.56 $50.77 993
2022-02-10 $51.58 $51.62 $51.29 $51.29 $50.50 1,427
2022-02-09 $52.07 $52.07 $51.90 $51.90 $51.11 527
2022-02-08 $51.84 $51.84 $51.77 $51.77 $50.97 899
2022-02-07 $51.84 $51.94 $51.84 $51.94 $51.14 1,913
2022-02-04 $51.74 $51.87 $51.73 $51.83 $51.04 22,040
2022-02-03 $52.15 $52.35 $52.15 $52.29 $51.50 7,928
2022-02-02 $52.78 $52.78 $52.66 $52.66 $51.85 1,000
2022-02-01 $52.64 $52.64 $52.64 $52.64 $51.83 252
2022-01-31 $52.67 $52.67 $52.57 $52.64 $51.73 2,155
2022-01-28 $52.48 $52.66 $52.48 $52.66 $51.75 1,327
2022-01-27 $52.74 $52.74 $52.57 $52.62 $51.70 921
2022-01-26 $52.95 $52.95 $52.54 $52.55 $51.64 12,851
2022-01-25 $52.95 $52.95 $52.84 $52.84 $51.92 1,022
2022-01-24 $53.12 $53.12 $52.94 $52.96 $52.04 7,188
2022-01-21 $53.07 $53.14 $53.07 $53.13 $52.21 2,990
2022-01-20 $52.92 $52.92 $52.76 $52.81 $51.90 11,750
2022-01-19 $52.97 $52.97 $52.86 $52.86 $51.94 2,404
2022-01-18 $52.87 $52.87 $52.70 $52.76 $51.85 127,286
2022-01-14 $53.27 $53.27 $53.19 $53.23 $52.31 2,589
2022-01-13 $53.61 $53.61 $53.61 $53.61 $52.68 110
2022-01-12 $53.56 $53.56 $53.50 $53.50 $52.58 996
2022-01-11 $53.37 $53.53 $53.37 $53.50 $52.58 1,736
2022-01-10 $53.37 $53.38 $53.36 $53.36 $52.44 5,784
2022-01-07 $53.50 $53.50 $53.44 $53.48 $52.56 2,971
2022-01-06 $53.65 $53.66 $53.63 $53.65 $52.72 3,890
2022-01-05 $54.13 $54.14 $53.80 $53.80 $52.87 3,137
2022-01-04 $54.00 $54.00 $53.82 $53.98 $53.04 4,073
2022-01-03 $53.97 $54.05 $53.97 $54.03 $53.10 2,419
2021-12-31 $54.60 $54.63 $54.53 $54.53 $53.58 1,580
2021-12-30 $54.32 $54.56 $54.32 $54.49 $53.54 3,184
2021-12-29 $54.50 $54.54 $54.33 $54.45 $53.39 1,979
2021-12-28 $54.91 $54.91 $54.57 $54.72 $53.65 2,076
2021-12-27 $54.74 $54.74 $54.74 $54.74 $53.68 96
2021-12-23 $54.48 $54.61 $54.47 $54.61 $53.54 1,125
2021-12-22 $54.56 $54.67 $54.56 $54.67 $53.60 704
2021-12-21 $54.48 $54.59 $54.28 $54.59 $53.52 19,252
2021-12-20 $54.46 $54.47 $54.46 $54.47 $53.40 464
2021-12-17 $54.78 $54.78 $54.64 $54.74 $53.67 3,616
2021-12-16 $54.69 $54.74 $54.59 $54.59 $53.53 1,671
2021-12-15 $54.49 $54.67 $54.49 $54.67 $53.60 544
2021-12-14 $55.21 $55.34 $55.21 $55.34 $53.77 1,378
2021-12-13 $55.32 $55.54 $55.32 $55.46 $53.89 833
2021-12-10 $55.24 $55.24 $55.24 $55.24 $53.67 178
2021-12-09 $55.28 $55.28 $55.28 $55.28 $53.71 120
2021-12-08 $55.15 $55.26 $55.15 $55.26 $53.70 737
2021-12-07 $55.66 $55.66 $55.53 $55.53 $53.95 1,128
2021-12-06 $55.47 $55.56 $55.47 $55.56 $53.98 904
2021-12-03 $55.91 $55.91 $55.76 $55.76 $54.18 386
2021-12-02 $55.45 $55.45 $55.17 $55.37 $53.81 389
2021-12-01 $55.06 $55.33 $55.06 $55.33 $53.76 591
2021-11-30 $55.29 $55.60 $55.29 $55.46 $53.77 1,575
2021-11-29 $55.30 $55.38 $55.15 $55.27 $53.59 794
2021-11-26 $55.18 $55.30 $55.18 $55.30 $53.62 233
2021-11-24 $54.70 $54.93 $54.70 $54.93 $53.26 1,193
2021-11-23 $54.83 $54.83 $54.80 $54.80 $53.14 723
2021-11-22 $55.33 $55.33 $55.00 $55.04 $53.37 1,458
2021-11-19 $55.45 $55.45 $55.45 $55.45 $53.77 293
2021-11-18 $55.26 $55.26 $55.26 $55.26 $53.58 1,617
2021-11-17 $55.08 $55.11 $55.06 $55.11 $53.44 2,308
2021-11-16 $55.00 $55.07 $54.93 $55.03 $53.36 1,407
2021-11-15 $55.10 $55.10 $55.10 $55.10 $53.42 178
2021-11-12 $55.59 $55.59 $55.45 $55.45 $53.76 800
2021-11-11 $55.50 $55.56 $55.50 $55.56 $53.87 151
2021-11-10 $55.74 $55.74 $55.65 $55.65 $53.97 639
2021-11-09 $56.16 $56.23 $56.14 $56.14 $54.43 5,427
2021-11-08 $55.92 $56.02 $55.92 $55.95 $54.25 721
2021-11-05 $56.00 $56.15 $55.95 $56.10 $54.39 5,090
2021-11-04 $55.40 $55.79 $55.40 $55.71 $54.02 2,276
2021-11-03 $55.58 $55.58 $55.49 $55.49 $53.81 625
2021-11-02 $55.57 $55.61 $55.56 $55.56 $53.87 865
2021-11-01 $55.41 $55.41 $55.33 $55.41 $53.73 575
2021-10-29 $55.54 $55.65 $55.54 $55.65 $53.85 1,032
2021-10-28 $55.65 $55.66 $55.36 $55.61 $53.81 4,087
2021-10-27 $55.72 $55.80 $55.72 $55.80 $54.00 1,101
2021-10-26 $55.27 $55.39 $55.27 $55.39 $53.60 776
2021-10-25 $55.21 $55.26 $55.21 $55.26 $53.47 640
2021-10-22 $55.19 $55.19 $55.19 $55.19 $53.40 261
2021-10-21 $55.13 $55.13 $54.99 $55.05 $53.27 1,010
2021-10-20 $55.26 $55.28 $55.17 $55.17 $53.38 1,755
2021-10-19 $55.33 $55.37 $55.29 $55.30 $53.51 1,112
2021-10-18 $55.48 $55.56 $55.40 $55.51 $53.71 18,332
2021-10-15 $55.51 $55.51 $55.51 $55.51 $53.71 143
2021-10-14 $55.65 $55.67 $55.57 $55.62 $53.82 976
2021-10-13 $55.39 $55.46 $55.39 $55.46 $53.67 1,032
2021-10-12 $55.15 $55.20 $55.06 $55.20 $53.42 952
2021-10-11 $55.09 $55.09 $54.99 $55.03 $53.25 760
2021-10-08 $55.11 $55.11 $55.09 $55.09 $53.31 352
2021-10-07 $55.28 $55.45 $55.22 $55.22 $53.43 952
2021-10-06 $55.50 $55.50 $55.50 $55.50 $53.70 237
2021-10-05 $55.51 $55.57 $55.47 $55.47 $53.68 2,749
2021-10-04 $55.60 $55.65 $55.60 $55.65 $53.85 936
2021-10-01 $55.59 $55.75 $55.33 $55.75 $53.95 3,684
2021-09-30 $55.57 $55.72 $55.57 $55.63 $53.71 2,008
2021-09-29 $55.72 $55.72 $55.66 $55.66 $53.75 494
2021-09-28 $55.83 $55.83 $55.69 $55.72 $53.81 1,535
2021-09-27 $56.10 $56.11 $56.03 $56.09 $54.16 3,012
2021-09-24 $56.20 $56.20 $56.00 $56.10 $54.17 1,093
2021-09-23 $56.41 $56.41 $56.24 $56.24 $54.31 839
2021-09-22 $56.60 $56.63 $56.53 $56.63 $54.69 1,213
2021-09-21 $56.49 $56.49 $56.49 $56.49 $54.54 760
2021-09-20 $56.45 $56.52 $56.43 $56.48 $54.53 3,471
2021-09-17 $56.32 $56.32 $56.32 $56.32 $54.38 422
2021-09-16 $56.49 $56.49 $56.44 $56.44 $54.50 1,032
2021-09-15 $56.87 $56.87 $56.37 $56.48 $54.54 2,291
2021-09-14 $56.54 $56.60 $56.54 $56.58 $54.63 3,134
2021-09-13 $56.32 $56.38 $56.29 $56.38 $54.44 3,774
2021-09-10 $56.25 $56.27 $56.25 $56.27 $54.34 350
2021-09-09 $56.09 $56.36 $56.09 $56.36 $54.42 439
2021-09-08 $56.13 $56.13 $56.03 $56.12 $54.19 1,790
2021-09-07 $55.99 $55.99 $55.99 $55.99 $54.07 238
2021-09-03 $56.17 $56.24 $56.17 $56.22 $54.28 3,927
2021-09-02 $56.23 $56.37 $56.23 $56.34 $54.41 3,637
2021-09-01 $56.28 $56.28 $56.20 $56.21 $54.28 1,894
2021-08-31 $56.42 $56.42 $56.37 $56.37 $54.32 576
2021-08-30 $56.34 $56.50 $56.34 $56.45 $54.39 1,091
2021-08-27 $56.33 $56.34 $56.33 $56.33 $54.29 1,125
2021-08-26 $56.13 $56.13 $56.13 $56.13 $54.09 399
2021-08-25 $56.03 $56.12 $56.03 $56.09 $54.05 1,467
2021-08-24 $56.34 $56.34 $56.22 $56.23 $54.19 4,129
2021-08-23 $56.39 $56.41 $56.24 $56.36 $54.32 4,394
2021-08-20 $56.43 $56.43 $56.25 $56.32 $54.27 776
2021-08-19 $56.29 $56.29 $56.29 $56.29 $54.24 230
2021-08-18 $56.22 $56.22 $56.17 $56.20 $54.15 402
2021-08-17 $56.30 $56.37 $56.23 $56.23 $54.18 83,610
2021-08-16 $56.42 $56.42 $56.33 $56.33 $54.28 480
2021-08-13 $56.24 $56.24 $56.22 $56.22 $54.18 601
2021-08-12 $55.76 $55.93 $55.76 $55.93 $53.90 423
2021-08-11 $55.95 $55.95 $55.87 $55.89 $53.86 2,293
2021-08-10 $55.94 $55.94 $55.87 $55.87 $53.83 340
2021-08-09 $56.06 $56.06 $55.90 $55.99 $53.95 536
2021-08-06 $56.16 $56.31 $56.15 $56.15 $54.11 713
2021-08-05 $56.59 $56.59 $56.49 $56.55 $54.49 892
2021-08-04 $56.72 $56.74 $56.72 $56.74 $54.67 440
2021-08-03 $56.73 $56.73 $56.69 $56.69 $54.63 1,154
2021-08-02 $56.65 $56.65 $56.65 $56.65 $54.59 40
2021-07-30 $56.63 $56.63 $56.63 $56.63 $54.46 43
2021-07-29 $56.60 $56.60 $56.50 $56.59 $54.42 1,485
2021-07-28 $56.60 $56.67 $56.50 $56.64 $54.47 2,231
2021-07-27 $56.47 $56.59 $56.47 $56.59 $54.42 5,537
2021-07-26 $56.60 $56.60 $56.45 $56.49 $54.33 1,896
2021-07-23 $56.43 $56.47 $56.37 $56.47 $54.31 633
2021-07-22 $56.54 $56.54 $56.54 $56.54 $54.38 243
2021-07-21 $56.34 $56.34 $56.17 $56.30 $54.15 844
2021-07-20 $56.59 $56.59 $56.43 $56.50 $54.33 625
2021-07-19 $56.67 $56.67 $56.50 $56.56 $54.40 1,356
2021-07-16 $56.33 $56.37 $56.23 $56.28 $54.12 1,457
2021-07-15 $56.29 $56.36 $56.27 $56.36 $54.20 4,474
2021-07-14 $56.19 $56.24 $56.08 $56.22 $54.06 2,406
2021-07-13 $56.14 $56.14 $55.95 $55.95 $53.81 442
2021-07-12 $56.20 $56.22 $56.05 $56.12 $53.97 1,310
2021-07-09 $56.16 $56.25 $56.15 $56.15 $54.00 1,687
2021-07-08 $56.48 $56.49 $56.28 $56.37 $54.21 1,594
2021-07-07 $56.25 $56.34 $56.25 $56.34 $54.18 817
2021-07-06 $56.30 $56.30 $56.20 $56.20 $54.05 446
2021-07-02 $55.90 $56.04 $55.90 $56.04 $53.89 345
2021-07-01 $55.87 $55.87 $55.87 $55.87 $53.73 76
2021-06-30 $56.13 $56.13 $56.04 $56.04 $53.78 496
2021-06-29 $55.84 $55.94 $55.84 $55.94 $53.68 548
2021-06-28 $55.77 $55.94 $55.77 $55.92 $53.67 4,692
2021-06-25 $55.53 $55.67 $55.53 $55.67 $53.43 245
2021-06-24 $55.77 $55.82 $55.77 $55.82 $53.57 132
2021-06-23 $55.85 $55.85 $55.68 $55.75 $53.50 847
2021-06-22 $55.87 $55.87 $55.85 $55.85 $53.60 318
2021-06-21 $55.97 $55.97 $55.77 $55.77 $53.52 596
2021-06-18 $55.95 $56.07 $55.95 $56.07 $53.81 1,839
2021-06-17 $55.84 $56.05 $55.79 $55.79 $53.54 1,925
2021-06-16 $55.49 $55.49 $55.45 $55.45 $53.22 1,665
2021-06-15 $55.62 $55.62 $55.48 $55.60 $53.35 1,319
2021-06-14 $55.62 $55.67 $55.58 $55.58 $53.34 4,241
2021-06-11 $55.77 $55.77 $55.71 $55.75 $53.51 935
2021-06-10 $55.50 $55.76 $55.50 $55.75 $53.50 757
2021-06-09 $55.68 $55.68 $55.45 $55.59 $53.35 9,540
2021-06-08 $55.37 $55.42 $55.09 $55.35 $53.12 5,796
2021-06-07 $55.25 $55.27 $55.14 $55.20 $52.98 5,802
2021-06-04 $55.10 $55.33 $55.09 $55.25 $53.03 7,314
2021-06-03 $55.05 $55.06 $54.90 $54.94 $52.72 2,105
2021-06-02 $55.16 $55.16 $55.08 $55.08 $52.86 944
2021-06-01 $55.00 $55.00 $55.00 $55.00 $52.79 163
2021-05-28 $55.08 $55.15 $55.08 $55.15 $52.82 322
2021-05-27 $55.07 $55.16 $55.07 $55.15 $52.82 1,377
2021-05-26 $55.21 $55.35 $55.10 $55.24 $52.90 2,302
2021-05-25 $55.25 $55.34 $55.24 $55.34 $53.00 1,177
2021-05-24 $55.00 $55.16 $55.00 $55.03 $52.71 2,873
2021-05-21 $54.96 $54.96 $54.92 $54.92 $52.59 955
2021-05-20 $54.86 $54.86 $54.86 $54.86 $52.54 254
2021-05-19 $54.69 $54.69 $54.61 $54.61 $52.30 933
2021-05-18 $54.84 $54.84 $54.68 $54.72 $52.41 807
2021-05-17 $54.84 $54.88 $54.75 $54.85 $52.52 791
2021-05-14 $54.72 $54.89 $54.71 $54.86 $52.54 4,251
2021-05-13 $54.71 $54.71 $54.66 $54.66 $52.35 3,417
2021-05-12 $54.59 $54.59 $54.39 $54.48 $52.17 1,005
2021-05-11 $54.71 $54.74 $54.71 $54.74 $52.42 1,118
2021-05-10 $55.01 $55.01 $54.91 $54.91 $52.58 943
2021-05-07 $55.20 $55.28 $55.03 $55.08 $52.75 2,433
2021-05-06 $55.19 $55.19 $55.06 $55.14 $52.80 629
2021-05-05 $55.08 $55.08 $55.00 $55.05 $52.72 300
2021-05-04 $55.15 $55.15 $54.95 $55.00 $52.68 998
2021-05-03 $55.01 $55.02 $54.86 $54.91 $52.59 661
2021-04-30 $54.99 $55.01 $54.87 $54.95 $52.51 1,977
2021-04-29 $54.88 $54.99 $54.88 $54.91 $52.47 511
2021-04-28 $54.95 $54.96 $54.90 $54.96 $52.52 6,667
2021-04-27 $55.16 $55.16 $54.88 $54.93 $52.50 2,439
2021-04-26 $55.19 $55.22 $55.13 $55.13 $52.69 1,558
2021-04-23 $55.14 $55.14 $55.14 $55.14 $52.69 287
2021-04-22 $55.15 $55.15 $55.12 $55.12 $52.68 774
2021-04-21 $55.01 $55.05 $54.91 $55.03 $52.59 1,192
2021-04-20 $54.72 $55.06 $54.72 $54.97 $52.53 4,534
2021-04-19 $54.97 $54.97 $54.84 $54.84 $52.41 1,460
2021-04-16 $55.15 $55.15 $55.06 $55.06 $52.61 936
2021-04-15 $55.28 $55.45 $55.28 $55.33 $52.88 1,499
2021-04-14 $54.98 $54.98 $54.97 $54.97 $52.53 624
2021-04-13 $54.82 $55.03 $54.74 $54.98 $52.54 4,365
2021-04-12 $54.73 $54.86 $54.73 $54.80 $52.37 862
2021-04-09 $54.85 $54.88 $54.85 $54.88 $52.44 820
2021-04-08 $54.96 $54.96 $54.84 $54.92 $52.48 949
2021-04-07 $54.71 $54.93 $54.67 $54.67 $52.25 1,527
2021-04-06 $54.76 $54.85 $54.76 $54.85 $52.42 1,033
2021-04-05 $54.74 $54.74 $54.57 $54.68 $52.26 1,980
2021-04-01 $54.70 $54.78 $54.70 $54.78 $52.35 351
2021-03-31 $54.59 $54.59 $54.52 $54.52 $51.99 1,620
2021-03-30 $54.31 $54.48 $54.31 $54.41 $51.89 3,378
2021-03-29 $54.36 $54.37 $54.22 $54.28 $51.76 5,651
2021-03-26 $54.54 $54.55 $54.44 $54.44 $51.91 1,081
2021-03-25 $54.52 $54.52 $54.46 $54.52 $52.00 4,285
2021-03-24 $54.63 $54.63 $54.53 $54.53 $52.00 15,639
2021-03-23 $54.50 $54.54 $54.49 $54.49 $51.97 701
2021-03-22 $54.36 $54.47 $54.30 $54.39 $51.87 3,902
2021-03-19 $54.16 $54.21 $54.02 $54.13 $51.62 3,128
2021-03-18 $54.07 $54.12 $53.92 $54.12 $51.61 10,828
2021-03-17 $54.22 $54.32 $54.22 $54.32 $51.80 747
2021-03-16 $54.40 $54.40 $54.18 $54.29 $51.77 837
2021-03-15 $54.24 $54.38 $54.24 $54.30 $51.78 1,390
2021-03-12 $54.34 $54.35 $54.22 $54.29 $51.77 1,238
2021-03-11 $54.60 $54.75 $54.60 $54.72 $52.18 1,801
2021-03-10 $54.58 $54.65 $54.56 $54.64 $52.11 17,385
2021-03-09 $54.67 $54.67 $54.44 $54.44 $51.91 2,515
2021-03-08 $54.51 $54.51 $54.29 $54.29 $51.77 1,905
2021-03-05 $54.66 $54.73 $54.60 $54.60 $52.07 2,489
2021-03-04 $55.17 $55.17 $54.68 $54.78 $52.24 3,797
2021-03-03 $55.10 $55.30 $55.09 $55.11 $52.55 3,073
2021-03-02 $55.32 $55.45 $55.32 $55.37 $52.80 703
2021-03-01 $55.35 $55.47 $55.31 $55.40 $52.83 5,896
2021-02-26 $55.25 $55.48 $55.25 $55.48 $52.79 356
2021-02-25 $55.22 $55.22 $54.88 $54.88 $52.22 594
2021-02-24 $55.54 $55.55 $55.54 $55.55 $52.86 466
2021-02-23 $55.51 $55.69 $55.51 $55.59 $52.90 3,238
2021-02-22 $55.94 $55.94 $55.59 $55.59 $52.89 1,207
2021-02-19 $56.04 $56.17 $55.93 $55.94 $53.23 3,288
2021-02-18 $56.32 $56.35 $56.25 $56.26 $53.54 2,885
2021-02-17 $56.29 $56.29 $56.14 $56.26 $53.54 4,078
2021-02-16 $56.25 $56.25 $56.10 $56.10 $53.39 5,743
2021-02-12 $56.51 $56.54 $56.41 $56.41 $53.68 1,299
2021-02-11 $56.80 $56.80 $56.54 $56.63 $53.88 1,197
2021-02-10 $56.56 $56.72 $56.56 $56.69 $53.94 1,399
2021-02-09 $56.58 $56.77 $56.58 $56.64 $53.89 1,786
2021-02-08 $56.43 $56.68 $56.43 $56.55 $53.81 27,091
2021-02-05 $56.67 $56.67 $56.46 $56.46 $53.72 893
2021-02-04 $56.59 $56.59 $56.45 $56.52 $53.78 1,701
2021-02-03 $56.44 $56.68 $56.44 $56.53 $53.79 1,522
2021-02-02 $56.39 $56.75 $56.39 $56.47 $53.73 1,792
2021-02-01 $56.88 $56.88 $56.56 $56.71 $53.96 3,453
2021-01-29 $56.90 $56.91 $56.78 $56.85 $53.98 6,356
2021-01-28 $56.90 $57.05 $56.90 $56.98 $54.11 1,867
2021-01-27 $57.13 $57.13 $56.92 $56.99 $54.13 1,462
2021-01-26 $57.13 $57.17 $56.90 $57.02 $54.15 3,337
2021-01-25 $56.87 $57.04 $56.87 $57.04 $54.17 987
2021-01-22 $56.98 $57.03 $56.76 $56.89 $54.03 7,190
2021-01-21 $57.04 $57.04 $56.76 $56.88 $54.01 1,923
2021-01-20 $56.95 $57.24 $56.95 $57.09 $54.21 5,473
2021-01-19 $57.06 $57.18 $56.91 $57.05 $54.17 2,560
2021-01-15 $57.15 $57.15 $56.85 $56.98 $54.11 4,208
2021-01-14 $56.91 $56.91 $56.91 $56.91 $54.04 318
2021-01-13 $56.75 $57.16 $56.75 $57.01 $54.14 1,468
2021-01-12 $56.54 $56.83 $56.39 $56.71 $53.85 10,004
2021-01-11 $56.65 $56.78 $56.65 $56.65 $53.80 1,671
2021-01-08 $56.64 $56.84 $56.49 $56.78 $53.92 74,456
2021-01-07 $56.72 $56.92 $56.67 $56.82 $53.96 2,145
2021-01-06 $56.89 $56.97 $56.75 $56.96 $54.09 3,879
2021-01-05 $57.37 $57.37 $57.24 $57.24 $54.35 300
2021-01-04 $57.58 $57.70 $57.53 $57.53 $54.64 3,055
2020-12-31 $57.82 $57.82 $57.71 $57.71 $54.81 497
2020-12-30 $57.59 $57.72 $57.48 $57.54 $54.64 4,223
2020-12-29 $57.57 $57.75 $57.49 $57.67 $54.66 1,502
2020-12-28 $57.35 $57.64 $57.35 $57.57 $54.57 1,955
2020-12-24 $57.65 $57.65 $57.38 $57.51 $54.50 3,413
2020-12-23 $57.41 $57.47 $57.19 $57.35 $54.36 1,679
2020-12-22 $57.44 $57.46 $57.24 $57.36 $54.37 1,620
2020-12-21 $57.42 $57.43 $57.09 $57.24 $54.25 4,115
2020-12-18 $57.36 $57.42 $57.25 $57.33 $54.34 1,041
2020-12-17 $57.27 $57.27 $57.27 $57.27 $54.28 225
2020-12-16 $57.40 $57.45 $57.06 $57.29 $54.30 15,575
2020-12-15 $57.33 $57.33 $57.16 $57.21 $54.22 2,102
2020-12-14 $58.05 $58.13 $57.96 $57.96 $53.99 935
2020-12-11 $57.85 $58.42 $57.85 $58.06 $54.08 313,183
2020-12-10 $57.78 $57.78 $57.78 $57.78 $53.82 84
2020-12-09 $57.64 $57.64 $57.64 $57.64 $53.68 245
2020-12-08 $58.07 $58.07 $57.93 $57.93 $53.95 471
2020-12-07 $57.91 $57.91 $57.91 $57.91 $53.94 135
2020-12-04 $57.81 $57.81 $57.81 $57.81 $53.84 174
2020-12-03 $58.12 $58.20 $57.90 $58.10 $54.11 3,814
2020-12-02 $57.86 $57.95 $57.86 $57.95 $53.97 267
2020-12-01 $57.90 $58.12 $57.90 $57.99 $54.01 876
2020-11-30 $58.27 $58.27 $58.27 $58.27 $54.15 36
2020-11-27 $58.24 $58.33 $58.14 $58.14 $54.02 12,046
2020-11-25 $58.15 $58.15 $57.96 $57.96 $53.86 782
2020-11-24 $58.11 $58.11 $57.96 $57.96 $53.86 872
2020-11-23 $58.08 $58.13 $57.96 $57.99 $53.88 2,075
2020-11-20 $58.33 $58.45 $58.15 $58.15 $54.04 20,130
2020-11-19 $57.97 $58.56 $57.97 $58.50 $54.36 28,197
2020-11-18 $57.87 $57.87 $57.74 $57.74 $53.65 939
2020-11-17 $57.50 $57.64 $57.50 $57.64 $53.56 431
2020-11-16 $57.43 $57.43 $57.43 $57.43 $53.36 81
2020-11-13 $57.49 $57.49 $57.36 $57.36 $53.30 200
2020-11-12 $57.29 $57.35 $57.13 $57.34 $53.28 990
2020-11-11 $57.25 $57.26 $57.19 $57.20 $53.15 1,093
2020-11-10 $57.28 $57.28 $57.12 $57.19 $53.14 1,271
2020-11-09 $57.17 $57.25 $57.17 $57.25 $53.20 599
2020-11-06 $57.48 $57.58 $57.46 $57.46 $53.39 590
2020-11-05 $57.71 $57.71 $57.55 $57.62 $53.54 1,313
2020-11-04 $57.28 $57.40 $57.28 $57.40 $53.33 315
2020-11-03 $56.78 $56.78 $56.73 $56.73 $52.72 484
2020-11-02 $56.74 $56.74 $56.74 $56.74 $52.72 13
2020-10-30 $56.78 $56.78 $56.78 $56.78 $52.64 3
2020-10-29 $56.96 $56.96 $56.92 $56.92 $52.77 385
2020-10-28 $57.06 $57.21 $56.93 $57.08 $52.92 7,157
2020-10-27 $57.35 $57.35 $57.25 $57.25 $53.08 1,470
2020-10-26 $57.08 $57.24 $57.08 $57.10 $52.93 609
2020-10-23 $56.86 $56.99 $56.86 $56.99 $52.83 1,330
2020-10-22 $56.88 $56.88 $56.88 $56.88 $52.73 73
2020-10-21 $57.10 $57.15 $56.90 $57.07 $52.91 1,095
2020-10-20 $57.20 $57.20 $57.11 $57.15 $52.98 693
2020-10-19 $57.22 $57.22 $57.22 $57.22 $53.04 94
2020-10-16 $57.37 $57.46 $57.37 $57.39 $53.21 1,075
2020-10-15 $57.51 $57.51 $57.31 $57.31 $53.13 108
2020-10-14 $57.47 $57.47 $57.32 $57.32 $53.14 5,028
2020-10-13 $57.18 $57.42 $57.18 $57.42 $53.23 1,367
2020-10-12 $57.28 $57.40 $57.26 $57.26 $53.09 5,871
2020-10-09 $57.01 $57.19 $57.01 $57.04 $52.88 4,259
2020-10-08 $57.15 $57.15 $57.02 $57.02 $52.86 1,318
2020-10-07 $57.01 $57.01 $56.89 $56.89 $52.74 216
2020-10-06 $56.69 $56.98 $56.69 $56.98 $52.83 1,765
2020-10-05 $56.91 $56.91 $56.78 $56.78 $52.64 275
2020-10-02 $56.88 $56.91 $56.88 $56.91 $52.76 561
2020-10-01 $56.99 $57.12 $56.99 $57.12 $52.95 402
2020-09-30 $57.07 $57.07 $57.07 $57.07 $52.78 66
2020-09-29 $57.11 $57.11 $57.11 $57.11 $52.82 73
2020-09-28 $56.88 $57.02 $56.87 $57.02 $52.73 917
2020-09-25 $57.13 $57.33 $56.95 $57.06 $52.77 7,302
2020-09-24 $57.28 $57.28 $57.19 $57.19 $52.89 3,395
2020-09-23 $57.22 $57.33 $57.22 $57.29 $52.99 489
2020-09-22 $57.44 $57.44 $57.44 $57.44 $53.13 63
2020-09-21 $57.55 $57.55 $57.37 $57.37 $53.06 470
2020-09-18 $57.56 $57.57 $57.54 $57.54 $53.22 852
2020-09-17 $57.57 $57.57 $57.57 $57.57 $53.24 8
2020-09-16 $57.73 $57.73 $57.44 $57.49 $53.17 1,128
2020-09-15 $57.47 $57.47 $57.47 $57.47 $53.15 17
2020-09-14 $57.47 $57.47 $57.47 $57.47 $53.15 206
2020-09-11 $57.39 $57.39 $57.39 $57.39 $53.08 9
2020-09-10 $57.35 $57.36 $57.21 $57.24 $52.94 4,647
2020-09-09 $57.18 $57.20 $57.18 $57.20 $52.90 261
2020-09-08 $57.22 $57.35 $57.22 $57.27 $52.97 881
2020-09-04 $57.53 $57.53 $57.38 $57.38 $53.07 225
2020-09-03 $57.90 $57.90 $57.71 $57.71 $53.38 647
2020-09-02 $57.68 $57.68 $57.68 $57.68 $53.35 520
2020-09-01 $57.26 $57.47 $57.26 $57.42 $53.10 1,621
2020-08-31 $57.36 $57.36 $57.36 $57.36 $52.92 33
2020-08-28 $57.32 $57.34 $57.18 $57.18 $52.76 810
2020-08-27 $59.36 $59.36 $57.10 $57.11 $52.70 1,973
2020-08-26 $57.48 $57.48 $57.38 $57.41 $52.97 628
2020-08-25 $57.38 $57.61 $57.38 $57.53 $53.08 2,361
2020-08-24 $57.58 $57.93 $57.58 $57.67 $53.21 3,321
2020-08-21 $57.50 $57.70 $57.34 $57.70 $53.24 34,735
2020-08-20 $57.54 $57.79 $57.54 $57.64 $53.19 39,352
2020-08-19 $57.32 $57.41 $57.31 $57.41 $52.97 321
2020-08-18 $57.38 $57.63 $57.38 $57.58 $53.13 1,410
2020-08-17 $57.51 $57.51 $57.51 $57.51 $53.07 409
2020-08-14 $57.61 $57.61 $57.50 $57.50 $53.05 439
2020-08-13 $58.00 $58.00 $57.55 $57.67 $53.21 8,721
2020-08-12 $58.23 $58.23 $57.95 $58.04 $53.55 2,331
2020-08-11 $58.29 $58.29 $58.05 $58.09 $53.60 863
2020-08-10 $58.62 $58.62 $58.47 $58.47 $53.95 588
2020-08-07 $58.66 $58.66 $58.66 $58.66 $54.13 233
2020-08-06 $58.67 $58.67 $58.67 $58.67 $54.14 299
2020-08-05 $58.61 $58.61 $58.48 $58.48 $53.96 1,007
2020-08-04 $58.50 $58.54 $58.50 $58.54 $54.02 999
2020-08-03 $58.43 $58.43 $58.17 $58.40 $53.89 4,279
2020-07-31 $58.53 $58.53 $58.53 $58.53 $53.88 261
2020-07-30 $58.44 $58.48 $58.44 $58.48 $53.83 529
2020-07-29 $58.46 $58.46 $58.21 $58.44 $53.80 5,738
2020-07-28 $58.43 $58.43 $58.40 $58.40 $53.76 373
2020-07-27 $58.35 $58.40 $58.26 $58.40 $53.76 2,022
2020-07-24 $58.44 $58.44 $58.44 $58.44 $53.79 159
2020-07-23 $58.65 $58.65 $58.46 $58.46 $53.81 1,275
2020-07-22 $58.57 $58.78 $58.30 $58.47 $53.82 6,037
2020-07-21 $58.42 $58.46 $58.36 $58.36 $53.72 1,327
2020-07-20 $58.28 $58.28 $58.28 $58.28 $53.65 1,199
2020-07-17 $57.99 $58.15 $57.90 $58.12 $53.51 1,077
2020-07-16 $57.93 $57.93 $57.93 $57.93 $53.33 100
2020-07-15 $57.90 $57.90 $57.78 $57.78 $53.18 1,030
2020-07-14 $57.72 $57.90 $57.57 $57.70 $53.12 1,400
2020-07-13 $57.77 $57.78 $57.54 $57.54 $52.97 2,900
2020-07-10 $57.59 $57.80 $57.56 $57.67 $53.09 554
2020-07-09 $57.63 $57.63 $57.63 $57.63 $53.05 96
2020-07-08 $57.17 $57.62 $57.16 $57.40 $52.84 6,529
2020-07-07 $57.26 $57.47 $57.25 $57.47 $52.90 60,328
2020-07-06 $57.08 $57.34 $57.08 $57.34 $52.78 191
2020-07-02 $57.17 $57.21 $57.17 $57.21 $52.66 1,793
2020-07-01 $56.68 $57.21 $56.68 $57.07 $52.53 6,000
2020-06-30 $57.02 $57.03 $56.84 $57.03 $52.38 817
2020-06-29 $56.91 $56.91 $56.91 $56.91 $52.26 85
2020-06-26 $56.62 $56.79 $56.62 $56.79 $52.15 721
2020-06-25 $56.76 $56.76 $56.76 $56.76 $52.13 413
2020-06-24 $56.84 $56.84 $56.69 $56.69 $52.06 214
2020-06-23 $57.02 $57.02 $56.81 $56.81 $52.17 310
2020-06-22 $57.19 $57.22 $56.95 $56.95 $52.30 1,082
2020-06-19 $57.13 $57.13 $56.95 $57.08 $52.41 533
2020-06-18 $56.82 $56.82 $56.81 $56.81 $52.17 504
2020-06-17 $56.55 $56.78 $56.55 $56.78 $52.14 339
2020-06-16 $56.81 $56.81 $56.73 $56.73 $52.09 494
2020-06-15 $56.43 $56.66 $56.26 $56.66 $52.03 402
2020-06-12 $56.29 $56.55 $56.29 $56.37 $51.77 1,266
2020-06-11 $56.57 $56.66 $56.23 $56.30 $51.70 15,621
2020-06-10 $56.39 $56.78 $56.35 $56.55 $51.93 3,611
2020-06-09 $56.60 $56.60 $56.35 $56.35 $51.75 6,543
2020-06-08 $56.50 $56.57 $56.13 $56.57 $51.95 2,868
2020-06-05 $56.33 $56.34 $56.17 $56.17 $51.58 939
2020-06-04 $56.12 $56.12 $55.83 $55.89 $51.32 2,852
2020-06-03 $56.29 $56.41 $56.04 $56.19 $51.60 5,925
2020-06-02 $55.91 $56.18 $55.91 $56.18 $51.59 1,275
2020-06-01 $56.06 $56.39 $56.06 $56.24 $51.64 3,111
2020-05-29 $56.19 $56.53 $56.19 $56.53 $51.79 2,161
2020-05-28 $56.30 $56.30 $56.13 $56.14 $51.43 678
2020-05-27 $56.26 $56.34 $56.24 $56.30 $51.58 1,074
2020-05-26 $56.17 $56.17 $56.02 $56.02 $51.32 945
2020-05-22 $56.24 $56.24 $56.06 $56.06 $51.35 2,370
2020-05-21 $55.89 $55.99 $55.86 $55.99 $51.29 2,304
2020-05-20 $55.85 $55.85 $55.77 $55.77 $51.09 711
2020-05-19 $55.02 $55.37 $55.02 $55.25 $50.61 1,734
2020-05-18 $55.04 $55.11 $55.03 $55.03 $50.41 2,525
2020-05-15 $55.05 $55.05 $55.05 $55.05 $50.43 252
2020-05-14 $55.01 $55.01 $54.77 $55.00 $50.38 941
2020-05-13 $54.78 $54.98 $54.78 $54.82 $50.22 3,726
2020-05-12 $53.78 $54.14 $53.78 $53.94 $49.41 4,702
2020-05-11 $54.24 $54.24 $53.84 $53.84 $49.32 52,008
2020-05-08 $55.14 $55.14 $54.68 $54.68 $50.09 154
2020-05-07 $54.43 $54.73 $54.28 $54.64 $50.05 1,356
2020-05-06 $55.05 $55.05 $55.05 $55.05 $50.43 187
2020-05-05 $55.33 $55.39 $55.05 $55.05 $50.43 1,168
2020-05-04 $55.26 $55.38 $55.26 $55.35 $50.70 865
2020-05-01 $55.13 $55.22 $55.13 $55.22 $50.58 181
2020-04-30 $55.60 $55.72 $55.60 $55.72 $50.91 972
2020-04-29 $55.98 $56.04 $55.73 $55.75 $50.94 2,947
2020-04-28 $55.54 $55.82 $55.35 $55.48 $50.70 2,527
2020-04-27 $56.17 $56.17 $55.10 $55.31 $50.54 5,845
2020-04-24 $55.56 $55.68 $55.42 $55.68 $50.88 1,656
2020-04-23 $55.40 $55.61 $55.40 $55.61 $50.81 684
2020-04-22 $55.08 $55.64 $55.08 $55.33 $50.56 2,313
2020-04-21 $55.58 $55.59 $55.17 $55.33 $50.56 3,180
2020-04-20 $55.00 $55.66 $55.00 $55.59 $50.80 10,871
2020-04-17 $55.96 $55.96 $55.28 $55.54 $50.75 2,478
2020-04-16 $55.60 $55.60 $55.60 $55.60 $50.81 207
2020-04-15 $55.21 $55.60 $55.20 $55.60 $50.81 4,063
2020-04-14 $55.72 $55.72 $55.46 $55.46 $50.67 656
2020-04-13 $55.59 $55.59 $55.20 $55.37 $50.60 2,805
2020-04-09 $54.55 $55.39 $54.55 $55.19 $50.43 35,217
2020-04-08 $53.35 $53.57 $53.35 $53.57 $48.95 274
2020-04-07 $53.15 $53.35 $53.07 $53.35 $48.75 3,680
2020-04-06 $52.59 $52.59 $52.59 $52.59 $48.05 73
2020-04-03 $53.02 $53.02 $52.59 $52.59 $48.05 928
2020-04-02 $52.72 $52.72 $52.72 $52.72 $48.17 481
2020-04-01 $52.50 $52.72 $52.50 $52.72 $48.18 47,408
2020-03-31 $53.09 $53.09 $53.09 $53.09 $48.38 83
2020-03-30 $53.42 $53.43 $52.84 $52.96 $48.26 1,516
2020-03-27 $51.83 $52.64 $51.83 $52.64 $47.96 50,345
2020-03-26 $52.06 $52.06 $52.06 $52.06 $47.43 100
2020-03-25 $51.30 $51.57 $51.29 $51.57 $46.99 1,119
2020-03-24 $49.36 $49.94 $49.36 $49.94 $45.50 1,050
2020-03-23 $48.39 $49.50 $48.38 $49.50 $45.10 1,326
2020-03-20 $47.78 $47.78 $47.78 $47.78 $43.54 414
2020-03-19 $48.58 $49.75 $48.29 $48.29 $44.00 5,002
2020-03-18 $50.31 $50.32 $48.58 $49.02 $44.67 3,209
2020-03-17 $52.04 $53.05 $50.87 $51.13 $46.59 7,185
2020-03-16 $52.61 $53.71 $52.61 $53.52 $48.77 40,181
2020-03-13 $54.02 $54.08 $52.82 $53.71 $48.94 5,247
2020-03-12 $53.62 $53.94 $52.29 $52.64 $47.97 25,626
2020-03-11 $55.36 $55.43 $54.04 $54.15 $49.34 38,757
2020-03-10 $55.94 $55.94 $55.42 $55.42 $50.50 935
2020-03-09 $56.64 $56.83 $56.56 $56.56 $51.53 6,673
2020-03-06 $57.10 $57.28 $57.10 $57.22 $52.14 2,728
2020-03-05 $57.01 $57.01 $57.01 $57.01 $51.94 146
2020-03-04 $57.18 $57.19 $56.90 $56.90 $51.85 2,055
2020-03-03 $56.77 $56.77 $56.77 $56.77 $51.73 40
2020-03-02 $56.47 $56.47 $56.33 $56.33 $51.32 567
2020-02-28 $56.07 $56.51 $56.07 $56.50 $51.48 5,955
2020-02-27 $56.11 $56.12 $56.04 $56.04 $50.93 951
2020-02-26 $56.33 $56.47 $56.28 $56.28 $51.15 3,635
2020-02-25 $56.42 $56.45 $56.35 $56.35 $51.21 647
2020-02-24 $56.36 $56.36 $56.24 $56.26 $51.13 2,088
2020-02-21 $56.26 $56.27 $56.18 $56.18 $51.06 371
2020-02-20 $56.07 $56.07 $56.07 $56.07 $50.96 100
2020-02-19 $55.92 $55.92 $55.92 $55.92 $50.83 68
2020-02-18 $56.01 $56.01 $55.96 $55.99 $50.89 4,873
2020-02-14 $55.90 $55.90 $55.90 $55.90 $50.80 220
2020-02-13 $55.79 $55.79 $55.79 $55.79 $50.71 127
2020-02-12 $55.82 $55.82 $55.82 $55.82 $50.73 156
2020-02-11 $55.88 $55.92 $55.85 $55.85 $50.76 1,179
2020-02-10 $55.86 $55.86 $55.86 $55.86 $50.77 22
2020-02-07 $55.84 $55.84 $55.82 $55.83 $50.74 649
2020-02-06 $55.66 $55.66 $55.66 $55.66 $50.59 103
2020-02-05 $55.62 $55.62 $55.62 $55.62 $50.55 1,021
2020-02-04 $55.68 $55.69 $55.68 $55.69 $50.61 180
2020-02-03 $55.85 $55.89 $55.83 $55.84 $50.75 17,897
2020-01-31 $55.87 $55.87 $55.86 $55.86 $50.77 1,751
2020-01-30 $55.85 $55.85 $55.85 $55.85 $50.63 2
2020-01-29 $55.91 $55.91 $55.86 $55.86 $50.64 1,188
2020-01-28 $55.71 $55.73 $55.66 $55.69 $50.48 2,486
2020-01-27 $55.72 $55.72 $55.72 $55.72 $50.52 2
2020-01-24 $55.59 $55.62 $55.59 $55.62 $50.42 562
2020-01-23 $55.51 $55.51 $55.51 $55.51 $50.32 162
2020-01-22 $55.47 $55.47 $55.47 $55.47 $50.28 200
2020-01-21 $55.41 $55.44 $55.41 $55.42 $50.24 987
2020-01-17 $55.15 $55.21 $55.15 $55.18 $50.02 1,004
2020-01-16 $55.11 $55.13 $55.11 $55.13 $49.98 209
2020-01-15 $55.16 $55.16 $55.07 $55.09 $49.94 1,390
2020-01-14 $54.96 $55.02 $54.93 $54.96 $49.82 3,636
2020-01-13 $54.96 $54.96 $54.96 $54.96 $49.82 181
2020-01-10 $55.00 $55.06 $55.00 $55.06 $49.91 805
2020-01-09 $54.73 $54.92 $54.73 $54.92 $49.79 608
2020-01-08 $54.86 $54.86 $54.74 $54.74 $49.62 132
2020-01-07 $54.93 $54.93 $54.81 $54.81 $49.68 538
2020-01-06 $55.09 $55.09 $54.84 $54.91 $49.78 2,287
2020-01-03 $55.00 $55.04 $54.95 $55.04 $49.90 1,147
2020-01-02 $54.94 $54.94 $54.77 $54.85 $49.72 21,999
2019-12-31 $54.90 $54.90 $54.77 $54.77 $49.65 892
2019-12-30 $54.88 $54.92 $54.88 $54.92 $49.79 400
2019-12-27 $56.00 $56.01 $55.96 $55.96 $49.76 822
2019-12-26 $55.82 $55.87 $55.81 $55.86 $49.68 3,594
2019-12-24 $55.76 $55.76 $55.76 $55.76 $49.59 81
2019-12-23 $55.76 $55.76 $55.67 $55.67 $49.51 1,669
2019-12-20 $55.71 $55.71 $55.71 $55.71 $49.54 0
2019-12-19 $55.73 $55.73 $55.68 $55.70 $49.53 2,181
2019-12-18 $55.73 $55.73 $55.65 $55.65 $49.49 674
2019-12-17 $55.84 $55.84 $55.73 $55.74 $49.57 4,936
2019-12-16 $55.71 $55.71 $55.71 $55.71 $49.54 958
2019-12-13 $55.70 $55.84 $55.70 $55.84 $49.66 127
2019-12-12 $55.63 $55.63 $55.47 $55.52 $49.37 3,527
2019-12-11 $55.74 $55.83 $55.68 $55.83 $49.65 2,712
2019-12-10 $55.68 $55.70 $55.61 $55.64 $49.47 3,552
2019-12-09 $55.67 $55.71 $55.62 $55.67 $49.51 1,826
2019-12-06 $55.59 $55.59 $55.59 $55.59 $49.43 144
2019-12-05 $55.64 $55.67 $55.64 $55.67 $49.51 477
2019-12-04 $55.99 $55.99 $55.68 $55.68 $49.51 1,454
2019-12-03 $55.66 $55.90 $55.66 $55.79 $49.61 4,579
2019-12-02 $55.42 $55.42 $55.42 $55.42 $49.28 28
2019-11-29 $55.61 $55.72 $55.60 $55.60 $49.44 956
2019-11-27 $55.86 $55.86 $55.86 $55.86 $49.54 18
2019-11-26 $55.89 $55.89 $55.89 $55.89 $49.57 0
2019-11-25 $55.75 $55.77 $55.73 $55.73 $49.43 3,470
2019-11-22 $55.49 $55.65 $55.49 $55.58 $49.30 2,569
2019-11-21 $55.56 $55.57 $55.49 $55.49 $49.22 18,671
2019-11-20 $55.69 $55.69 $55.69 $55.69 $49.39 4
2019-11-19 $55.57 $55.57 $55.52 $55.52 $49.24 8,522
2019-11-18 $55.49 $55.52 $55.44 $55.44 $49.17 20,092
2019-11-15 $55.38 $55.38 $55.33 $55.37 $49.11 2,514
2019-11-14 $55.41 $55.41 $55.37 $55.37 $49.11 185
2019-11-13 $55.19 $55.19 $55.16 $55.16 $48.92 513
2019-11-12 $55.05 $55.05 $55.05 $55.05 $48.83 0
2019-11-11 $55.05 $55.05 $55.00 $55.00 $48.78 127
2019-11-08 $55.14 $55.14 $54.99 $54.99 $48.77 109
2019-11-07 $55.17 $55.17 $55.03 $55.06 $48.84 701
2019-11-06 $55.33 $55.36 $55.29 $55.36 $49.10 433
2019-11-05 $55.17 $55.17 $55.15 $55.15 $48.92 203
2019-11-04 $55.39 $55.39 $55.39 $55.39 $49.13 2
2019-11-01 $55.62 $55.62 $55.62 $55.62 $49.33 0
2019-10-31 $55.64 $55.67 $55.62 $55.62 $49.33 271
2019-10-30 $55.36 $55.46 $55.36 $55.46 $49.05 284
2019-10-29 $55.31 $55.31 $55.31 $55.31 $48.91 3
2019-10-28 $55.35 $55.35 $55.35 $55.35 $48.95 3
2019-10-25 $55.48 $55.48 $55.48 $55.48 $49.06 0
2019-10-24 $55.57 $55.57 $55.52 $55.52 $49.10 157
2019-10-23 $55.50 $55.50 $55.50 $55.50 $49.08 20
2019-10-22 $55.45 $55.45 $55.45 $55.45 $49.03 48
2019-10-21 $55.36 $55.36 $55.36 $55.36 $48.96 0
2019-10-18 $55.52 $55.52 $55.46 $55.46 $49.05 183
2019-10-17 $55.42 $55.42 $55.38 $55.38 $48.97 301
2019-10-16 $55.38 $55.38 $55.38 $55.38 $48.98 9
2019-10-15 $55.30 $55.30 $55.30 $55.30 $48.90 50
2019-10-14 $55.44 $55.44 $55.44 $55.44 $49.03 0
2019-10-11 $55.26 $55.26 $55.26 $55.26 $48.87 2
2019-10-10 $55.52 $55.52 $55.42 $55.42 $49.01 103
2019-10-09 $55.69 $55.69 $55.69 $55.69 $49.25 1
2019-10-08 $55.74 $55.74 $55.74 $55.74 $49.29 0
2019-10-07 $55.89 $55.89 $55.76 $55.76 $49.31 151
2019-10-04 $55.96 $55.96 $55.96 $55.96 $49.49 33
2019-10-03 $55.78 $55.78 $55.78 $55.78 $49.33 1
2019-10-02 $55.62 $55.62 $55.60 $55.60 $49.17 102
2019-10-01 $55.57 $55.57 $55.57 $55.57 $49.14 110
2019-09-30 $55.49 $55.49 $55.49 $55.49 $49.07 98
2019-09-27 $55.55 $55.55 $55.55 $55.55 $48.98 2
2019-09-26 $55.50 $55.50 $55.50 $55.50 $48.94 0
2019-09-25 $55.43 $55.43 $55.43 $55.43 $48.88 3
2019-09-24 $55.72 $55.72 $55.72 $55.72 $49.13 18
2019-09-23 $55.99 $55.99 $55.65 $55.65 $49.07 540
2019-09-20 $55.47 $55.47 $55.47 $55.47 $48.91 2
2019-09-19 $55.16 $55.16 $55.16 $55.16 $48.64 10
2019-09-18 $55.04 $55.04 $55.04 $55.04 $48.54 0
2019-09-17 $54.97 $54.97 $54.97 $54.97 $48.47 0
2019-09-16 $54.87 $54.87 $54.87 $54.87 $48.38 0
2019-09-13 $54.67 $54.67 $54.67 $54.67 $48.20 0
2019-09-12 $55.07 $55.07 $55.07 $55.07 $48.56 13
2019-09-11 $55.12 $55.12 $55.12 $55.12 $48.60 41
2019-09-10 $55.40 $55.40 $55.20 $55.20 $48.68 870
2019-09-09 $55.64 $55.65 $55.57 $55.57 $49.00 876
2019-09-06 $55.86 $55.86 $55.86 $55.86 $49.25 100
2019-09-05 $55.76 $55.76 $55.76 $55.76 $49.16 100
2019-09-04 $56.01 $56.08 $56.01 $56.08 $49.45 1,092
2019-09-03 $56.09 $56.09 $56.00 $56.00 $49.38 673
2019-08-30 $56.00 $56.00 $56.00 $56.00 $49.38 100
2019-08-29 $56.20 $56.20 $56.20 $56.20 $49.40 0
2019-08-28 $56.26 $56.26 $56.26 $56.26 $49.46 13
2019-08-27 $56.24 $56.24 $56.24 $56.24 $49.45 1
2019-08-26 $56.02 $56.02 $56.02 $56.02 $49.25 14
2019-08-23 $56.03 $56.03 $56.03 $56.03 $49.26 0
2019-08-22 $55.82 $55.82 $55.82 $55.82 $49.07 0
2019-08-21 $55.94 $55.94 $55.94 $55.94 $49.18 1
2019-08-20 $55.81 $55.81 $55.81 $55.81 $49.07 2
2019-08-19 $55.64 $55.64 $55.64 $55.64 $48.92 50
2019-08-16 $55.79 $55.79 $55.79 $55.79 $49.05 50
2019-08-15 $55.80 $55.80 $55.80 $55.80 $49.06 4
2019-08-14 $55.54 $55.54 $55.54 $55.54 $48.82 2
2019-08-13 $55.39 $55.39 $55.39 $55.39 $48.69 200
2019-08-12 $55.42 $55.42 $55.42 $55.42 $48.72 69
2019-08-09 $55.26 $55.26 $55.17 $55.17 $48.50 100
2019-08-08 $55.28 $55.28 $55.28 $55.28 $48.60 5
2019-08-07 $55.41 $55.41 $55.20 $55.20 $48.53 101
2019-08-06 $55.18 $55.20 $55.18 $55.20 $48.53 129
2019-08-05 $55.00 $55.00 $55.00 $55.00 $48.35 31
2019-08-02 $55.08 $55.08 $54.89 $54.89 $48.26 129
2019-08-01 $54.77 $54.77 $54.77 $54.77 $48.15 0
2019-07-31 $54.40 $54.40 $54.40 $54.40 $47.83 49
2019-07-30 $54.55 $54.55 $54.50 $54.50 $47.77 460
2019-07-29 $54.62 $54.62 $54.55 $54.55 $47.81 271
2019-07-26 $54.56 $54.56 $54.54 $54.54 $47.80 1,272
2019-07-25 $54.47 $54.47 $54.47 $54.47 $47.74 9
2019-07-24 $54.56 $54.58 $54.55 $54.55 $47.81 345
2019-07-23 $54.45 $54.45 $54.45 $54.45 $47.72 100
2019-07-22 $54.45 $54.45 $54.44 $54.44 $47.72 1,473
2019-07-19 $54.34 $54.38 $54.34 $54.37 $47.65 611
2019-07-18 $54.24 $54.41 $54.24 $54.41 $47.69 253
2019-07-17 $54.26 $54.26 $54.26 $54.26 $47.56 1
2019-07-16 $54.10 $54.10 $54.10 $54.10 $47.42 5
2019-07-15 $54.17 $54.17 $54.17 $54.17 $47.48 34
2019-07-12 $54.01 $54.14 $54.01 $54.10 $47.41 349
2019-07-11 $54.09 $54.09 $54.09 $54.09 $47.41 8
2019-07-10 $54.27 $54.27 $54.27 $54.27 $47.56 0
2019-07-09 $54.26 $54.26 $54.26 $54.26 $47.56 15
2019-07-08 $54.37 $54.37 $54.34 $54.34 $47.63 217
2019-07-05 $54.40 $54.40 $54.40 $54.40 $47.68 50
2019-07-03 $54.69 $54.69 $54.69 $54.69 $47.94 0
2019-07-02 $54.55 $54.55 $54.55 $54.55 $47.81 2
2019-07-01 $54.42 $54.42 $54.42 $54.42 $47.70 0
2019-06-28 $54.37 $54.37 $54.37 $54.37 $47.65 0
2019-06-27 $54.43 $54.43 $54.43 $54.43 $47.56 1
2019-06-26 $54.23 $54.23 $54.23 $54.23 $47.38 205
2019-06-25 $54.35 $54.35 $54.35 $54.35 $47.49 0
2019-06-24 $54.28 $54.45 $54.28 $54.39 $47.52 790
2019-06-21 $54.15 $54.18 $54.15 $54.18 $47.34 400
2019-06-20 $54.34 $54.34 $54.30 $54.30 $47.45 400
2019-06-19 $53.76 $54.10 $53.76 $54.10 $47.27 250
2019-06-18 $53.81 $53.81 $53.81 $53.81 $47.02 2,000
2019-06-17 $53.59 $53.63 $53.50 $53.58 $46.81 10,804
2019-06-14 $53.54 $53.54 $53.54 $53.54 $46.78 42
2019-06-13 $53.51 $53.51 $53.51 $53.51 $46.76 1
2019-06-12 $53.41 $53.41 $53.41 $53.41 $46.67 0
2019-06-11 $53.32 $53.40 $53.32 $53.37 $46.64 6,000
2019-06-10 $53.36 $53.36 $53.36 $53.36 $46.62 50
2019-06-07 $53.42 $53.42 $53.42 $53.42 $46.68 1
2019-06-06 $53.31 $53.31 $53.26 $53.26 $46.53 100
2019-06-05 $53.23 $53.23 $53.23 $53.23 $46.51 75
2019-06-04 $53.20 $53.23 $53.20 $53.23 $46.51 202
2019-06-03 $53.27 $53.27 $53.27 $53.27 $46.55 0
2019-05-31 $53.09 $53.09 $53.09 $53.09 $46.39 0
2019-05-30 $53.09 $53.09 $53.09 $53.09 $46.24 0
2019-05-29 $52.90 $52.90 $52.90 $52.90 $46.07 0
2019-05-28 $52.92 $52.92 $52.92 $52.92 $46.10 27
2019-05-24 $52.83 $52.83 $52.83 $52.83 $46.02 2
2019-05-23 $52.78 $52.78 $52.78 $52.78 $45.97 50
2019-05-22 $52.67 $52.67 $52.67 $52.67 $45.87 0
2019-05-21 $52.61 $52.61 $52.61 $52.61 $45.83 56
2019-05-20 $52.63 $52.63 $52.63 $52.63 $45.84 0
2019-05-17 $52.73 $52.73 $52.73 $52.73 $45.93 0
2019-05-16 $52.70 $52.70 $52.70 $52.70 $45.90 30
2019-05-15 $52.76 $52.76 $52.71 $52.71 $45.91 130
2019-05-14 $52.60 $52.60 $52.60 $52.60 $45.82 0
2019-05-13 $52.57 $52.57 $52.57 $52.57 $45.79 0
2019-05-10 $52.46 $52.59 $52.46 $52.53 $45.76 6,200
2019-05-09 $52.55 $52.56 $52.52 $52.52 $45.74 1,051
2019-05-08 $52.59 $52.59 $52.48 $52.48 $45.71 13,000
2019-05-07 $52.60 $52.60 $52.60 $52.60 $45.82 0
2019-05-06 $52.54 $52.54 $52.54 $52.54 $45.76 0
2019-05-03 $52.46 $52.46 $52.46 $52.46 $45.70 1
2019-05-02 $52.35 $52.35 $52.35 $52.35 $45.60 2
2019-05-01 $52.50 $52.50 $52.50 $52.50 $45.73 3
2019-04-30 $52.63 $52.63 $52.51 $52.51 $45.74 100
2019-04-29 $52.63 $52.63 $52.63 $52.63 $45.70 0
2019-04-26 $52.78 $52.79 $52.74 $52.74 $45.79 561
2019-04-25 $52.62 $52.62 $52.62 $52.62 $45.69 0
2019-04-24 $52.64 $52.64 $52.64 $52.64 $45.71 0
2019-04-23 $52.46 $52.46 $52.46 $52.46 $45.55 100
2019-04-22 $52.36 $52.36 $52.36 $52.36 $45.46 91
2019-04-18 $52.41 $52.41 $52.41 $52.41 $45.51 0
2019-04-17 $52.39 $52.39 $52.39 $52.39 $45.49 199
2019-04-16 $52.42 $52.42 $52.42 $52.42 $45.51 0
2019-04-15 $52.53 $52.53 $52.51 $52.53 $45.61 290
2019-04-12 $52.52 $52.52 $52.52 $52.52 $45.60 0
2019-04-11 $52.55 $52.55 $52.55 $52.55 $45.63 200
2019-04-10 $52.56 $52.56 $52.56 $52.56 $45.63 0
2019-04-09 $52.40 $52.40 $52.40 $52.40 $45.50 0
2019-04-08 $52.34 $52.35 $52.31 $52.31 $45.42 1,235
2019-04-05 $52.33 $52.33 $52.33 $52.33 $45.43 20
2019-04-04 $52.24 $52.27 $52.22 $52.25 $45.37 13,300
2019-04-03 $52.21 $52.21 $52.21 $52.21 $45.33 0
2019-04-02 $52.26 $52.26 $52.26 $52.26 $45.38 2
2019-04-01 $52.30 $52.31 $52.27 $52.27 $45.38 227
2019-03-29 $52.45 $52.45 $52.45 $52.45 $45.54 0
2019-03-28 $52.62 $52.62 $52.62 $52.62 $45.54 0
2019-03-27 $52.60 $52.60 $52.60 $52.60 $45.52 0
2019-03-26 $52.51 $52.51 $52.51 $52.51 $45.44 0
2019-03-25 $52.48 $52.48 $52.48 $52.48 $45.42 0
2019-03-22 $52.34 $52.34 $52.34 $52.34 $45.30 0
2019-03-21 $52.07 $52.07 $52.07 $52.07 $45.06 3
2019-03-20 $51.97 $51.97 $51.97 $51.97 $44.98 0
2019-03-19 $51.74 $51.74 $51.74 $51.74 $44.78 0
2019-03-18 $51.76 $51.76 $51.76 $51.76 $44.79 0
2019-03-15 $51.75 $51.75 $51.75 $51.75 $44.79 0
2019-03-14 $51.63 $51.63 $51.63 $51.63 $44.68 1
2019-03-13 $51.70 $51.70 $51.70 $51.70 $44.74 0
2019-03-12 $51.71 $51.71 $51.71 $51.71 $44.75 0
2019-03-11 $51.58 $51.58 $51.58 $51.58 $44.64 0
2019-03-08 $51.55 $51.55 $51.55 $51.55 $44.61 3
2019-03-07 $51.49 $51.49 $51.49 $51.49 $44.56 0
2019-03-06 $51.38 $51.39 $51.38 $51.39 $44.48 488
2019-03-05 $51.34 $51.34 $51.34 $51.34 $44.43 0
2019-03-04 $51.34 $51.34 $51.34 $51.34 $44.44 2
2019-03-01 $51.29 $51.29 $51.24 $51.24 $44.34 100
2019-02-28 $51.30 $51.30 $51.30 $51.30 $44.40 0
2019-02-27 $51.49 $51.49 $51.49 $51.49 $44.41 0
2019-02-26 $51.61 $51.61 $51.61 $51.61 $44.52 0
2019-02-25 $51.53 $51.53 $51.53 $51.53 $44.45 0
2019-02-22 $51.54 $51.54 $51.54 $51.54 $44.46 0
2019-02-21 $51.42 $51.42 $51.42 $51.42 $44.36 0
2019-02-20 $51.55 $51.55 $51.55 $51.55 $44.47 0
2019-02-19 $51.59 $51.59 $51.59 $51.59 $44.51 0
2019-02-15 $51.55 $51.55 $51.55 $51.55 $44.47 0
2019-02-14 $51.49 $51.49 $51.49 $51.49 $44.41 0
2019-02-13 $51.44 $51.44 $51.44 $51.44 $44.37 21
2019-02-12 $51.53 $51.53 $51.53 $51.53 $44.45 0
2019-02-11 $51.52 $51.52 $51.52 $51.52 $44.45 0
2019-02-08 $51.58 $51.58 $51.58 $51.58 $44.49 16
2019-02-07 $51.48 $51.48 $51.48 $51.48 $44.41 123
2019-02-06 $51.49 $51.49 $51.49 $51.49 $44.42 14
2019-02-05 $51.52 $51.52 $51.52 $51.52 $44.44 0
2019-02-04 $51.38 $51.38 $51.38 $51.38 $44.32 2
2019-02-01 $51.47 $51.48 $51.45 $51.45 $44.38 500
2019-01-31 $51.49 $51.49 $51.49 $51.49 $44.41 0
2019-01-30 $51.33 $51.33 $51.33 $51.33 $44.14 6
2019-01-29 $51.17 $51.18 $51.17 $51.18 $44.01 272
2019-01-28 $51.05 $51.05 $51.05 $51.05 $43.90 508
2019-01-25 $51.08 $51.08 $51.08 $51.08 $43.92 2
2019-01-24 $51.06 $51.06 $51.06 $51.06 $43.90 0
2019-01-23 $50.90 $50.90 $50.90 $50.90 $43.76 0
2019-01-22 $50.81 $50.81 $50.81 $50.81 $43.69 0
2019-01-18 $50.74 $50.74 $50.74 $50.74 $43.63 0
2019-01-17 $50.66 $50.66 $50.66 $50.66 $43.56 8
2019-01-16 $50.60 $50.60 $50.60 $50.60 $43.51 11
2019-01-15 $50.53 $50.53 $50.53 $50.53 $43.45 4
2019-01-14 $50.49 $50.49 $50.49 $50.49 $43.41 0
2019-01-11 $50.58 $50.58 $50.58 $50.58 $43.50 0
2019-01-10 $50.49 $50.49 $50.49 $50.49 $43.42 7
2019-01-09 $50.61 $50.61 $50.61 $50.61 $43.52 2
2019-01-08 $50.44 $50.44 $50.44 $50.44 $43.37 0
2019-01-07 $50.40 $50.40 $50.40 $50.40 $43.33 0
2019-01-04 $50.40 $50.40 $50.40 $50.40 $43.34 0
2019-01-03 $50.38 $50.38 $50.38 $50.38 $43.32 0
2019-01-02 $50.39 $50.39 $50.38 $50.38 $43.32 479
2018-12-31 $50.27 $50.28 $50.27 $50.28 $43.23 479
2018-12-28 $50.02 $50.02 $50.02 $50.02 $43.01 None
2018-12-27 $50.11 $50.11 $50.11 $50.11 $43.00 0
2018-12-26 $50.13 $50.13 $50.11 $50.11 $43.00 479
2018-12-24 $50.41 $50.41 $50.41 $50.41 $43.26 0
2018-12-21 $50.18 $50.18 $50.18 $50.18 $43.06 0
2018-12-20 $50.26 $50.26 $50.26 $50.26 $43.13 0
2018-12-19 $50.53 $50.53 $50.41 $50.41 $43.26 494,500
2018-12-18 $50.40 $50.40 $50.40 $50.40 $43.25 0
2018-12-17 $50.24 $50.28 $50.24 $50.24 $43.11 751
2018-12-14 $50.17 $50.17 $50.17 $50.17 $43.05 0

JPMorgan Corporate Bond Research Enhanced ETF (JIGB) News Headlines

Recent JPMorgan Corporate Bond Research Enhanced ETF (JIGB) News
Similar Companies to JPMorgan Corporate Bond Research Enhanced ETF (JIGB) 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.