JPMorgan Income ETF (JPIE) Exchange: NYSE ARCA

Data as of April 24, 2024

$44.96 ($0.07) 0.16%

JPMorgan Income ETF - Daily Information
Click for more stock information on JPMorgan Income ETF.
Daily Information Data
Date April 24, 2024
Open $44.93
Previous Close $44.96
High $44.96
Low $44.89
Adjusted Open $44.93
Previous Adjusted Close $44.96
Adjusted High $44.96
Adjusted Low $44.89

About JPMorgan Income ETF (JPIE)

The Fund seeks to achieve its objective by investing opportunistically among multiple debt markets and sectors that the Fund’s adviser, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) believes have high potential to produce income and have low correlations to each other in order to manage risk. The Fund is flexible and not managed to a benchmark. This allows the Fund to shift its allocations based on changing market conditions, which may result in investing in a single or multiple markets and sectors. The adviser seeks to manage distributions throughout the year to help reduce fluctuations in monthly dividends. “Income” in the Fund’s name refers to the Fund’s strategy of seeking to provide income by investing opportunistically across different markets and sectors. The capital appreciation sought by the Fund generally arises from decreases in interest rates or improving credit fundamentals for a particular sector or security.  The Fund has broad flexibility to invest in a wide variety of debt securities and instruments of any maturity. The Fund may invest in fixed and floating rate debt securities issued in both U.S. and foreign markets, including countries whose economies are less developed (emerging markets). The Fund has discretion to focus its investments in one or more regions or small groups of countries including both U.S. and foreign markets including emerging markets. The Fund invests primarily in U.S. dollar denominated securities, although the Fund may also invest in non-dollar denominated securities. The Fund currently anticipates that it will invest no more than 10% of its total assets in non-dollar denominated securities, although, from time to time, the Fund may invest a greater percentage of its assets in non-dollar denominated securities to take advantage of market conditions.  In connection with managing volatility, the Fund seeks to maintain a duration of ten years or less, although, under certain market conditions such as in periods of significant volatility in interest rates and spreads, the Fund’s duration may be longer than ten years. Duration is a measure of the price sensitivity of a debt security or a portfolio of debt securities to relative changes in interest rates. For instance, a duration of three years means that a security’s or portfolio’s price would be expected to decrease by approximately 3% with a 1% increase in interest rates (assuming a parallel shift in yield curve).  Although the Fund has the flexibility to invest above 65% of its total assets in investments that are rated below investment grade (also known as junk bonds or high yield securities) or the unrated equivalent to take advantage of market opportunities,   under normal market conditions the Fund invests at least 35% of its total assets in investments that, at the time of purchase, are rated investment grade or the unrated equivalent.  Below investment grade securities may include so-called “distressed debt.” Distressed debt includes securities of issuers experiencing financial or operating difficulties, securities where the issuer has defaulted in the payment of interest or principal or in the performance of its covenants or agreements, securities of issuers that may be involved in bankruptcy proceedings, reorganizations or financial restructurings or securities of issuers operating in troubled industries.  A significant portion of the Fund’s assets may be invested in asset-backed securities, mortgage-related securities and mortgage-backed securities. Such securities may be structured as collateralized mortgage obligations (CMOs) and stripped mortgage-backed securities, including those structured such that payments consist of interest-only (IO), principal-only (PO) or principal and interest. The Fund also may invest in inverse floaters and inverse IOs, which are debt securities with interest rates that reset in the opposite direction from the market rate to which the security is indexed. The Fund may also invest in structured investments and adjustable rate mortgage loans (ARMs). The Fund may invest a significant amount of its assets in sub-prime mortgage-related securities.  The Fund may invest in securities issued by the U.S. government and its agencies and instrumentalities including U.S. Treasury securities, treasury receipts and obligations and securities issued by the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae) and the Federal Home Loan Mortgage Corporation (Freddie Mac).  The Fund may also invest in mortgage pass-through securities including securities eligible to be sold on the “to-be-announced” or TBA market (mortgage TBAs). The Fund may enter into dollar rolls, in which the Fund sells mortgage-backed securities including mortgage TBAs and at the same time contracts to buy back very similar securities on a future date. The Fund may also sell mortgage TBAs short.  The Fund may invest in inflation-linked debt securities including fixed and floating rate debt securities of varying maturities issued by the U.S. government, its agencies and instrumentalities, such as Treasury Inflation Protected Securities (TIPS). The Fund may also invest in inflation-linked debt securities issued by other entities such as corporations, foreign governments and foreign issuers. The Fund may invest in loan participations and assignments (Loans) and commitments to purchase Loans (Unfunded Commitments). Loans will typically consist of senior floating rate loans (Senior Loans), but may also include secured and unsecured loans, second lien loans or more junior (Junior Loans) and bridge loans.  The Fund may also invest in convertible securities and preferred stock that the adviser believes will produce income or generate return. The Fund also may use bank obligations, com  mercial paper, corporate debt securities, custodial receipts, inverse floating rate instruments, municipal securities, private placements, restricted securities and other unregistered securities, real estate investment trusts (REITs), short-term funding agreements, when-issued securities, delayed delivery securities and forward commitments, and zero-coupon, pay-in-kind and deferred payment securities. The securities in which the Fund invests may include debt securities issued by governments and their agencies, supranational organizations, corporations, and banks.  The Fund has flexibility to utilize derivatives and at times, use of such derivatives may be a principal strategy. Derivatives are instruments that have a value based on another instrument, exchange rate or index. Derivatives will be used primarily for hedging, including duration hedging, but may also be used as substitutes for securities in which the Fund can invest. Such derivatives may include futures contracts, options, swaps including interest rate and credit default swaps, and forward contracts. The Fund may also use derivatives for other hedging purposes (e.g., decreasing or increasing exposure to certain securities), to increase income and gain to the Fund, as part of its risk management process by establishing or adjusting exposure to particular securities, markets or currencies and/or to manage cash flows.  As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s assets may be invested in cash and cash equivalents.  In buying and selling investments for the Fund, the adviser uses a flexible, opportunistic approach that combines strategy and sector rotation (asset allocation). Strategy rotation refers to the shifting of investments among the multiple debt markets in which the Fund may invest. Sector rotation refers to the shifting of investments from one or more sectors (for example, high yield) into one or more other sectors (for example, emerging markets). For each strategy/sector, dedicated specialists provide security research and recommendations to the lead portfolio managers. Buy and sell decisions are based on fundamental, quantitative and technical analysis, including the expected potential to generate income. As part of its risk management strategy, the adviser typically will invest in multiple strategies/sectors, but, as part of the Fund’s opportunistic strategy, the adviser has flexibility to invest in a single or small number of strategies/sectors from time to time. Due to the Fund’s flexible asset allocation approach, the Fund’s risk exposure may vary and a risk associated with an individual strategy or type of investment may become more pronounced when the Fund utilizes a single strategy or type of investment or only a few strategies or types of investments. Generally, the adviser will sell a security when, based on fundamental, quantitative and technical analysis and the considerations described above, the adviser believes the issuer’s credit quality will deteriorate materially or when the adviser believes that there is better relative value available in the market in securities of comparable quality. As part of its investment process,   the adviser also considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities or countries in which the Fund may invest. These determinations may not be conclusive and securities or countries that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities of issuers that may be positively impacted by such factors. 

Historical Stock Data for JPMorgan Income ETF (JPIE)

Date Open High Low Close Adj.Close Volume
2024-04-19 $44.93 $44.96 $44.89 $44.96 $44.96 159,015
2024-04-18 $44.95 $44.95 $44.86 $44.89 $44.89 139,698
2024-04-17 $44.89 $44.92 $44.80 $44.81 $44.81 307,798
2024-04-16 $44.90 $44.91 $44.82 $44.84 $44.84 248,297
2024-04-15 $44.99 $45.01 $44.94 $44.96 $44.96 214,274
2024-04-12 $45.04 $45.06 $45.01 $45.01 $45.01 97,916
2024-04-11 $45.04 $45.04 $44.98 $45.02 $45.02 158,824
2024-04-10 $45.11 $45.11 $45.02 $45.05 $45.05 1,799,179
2024-04-09 $45.24 $45.28 $45.24 $45.26 $45.26 100,841
2024-04-08 $45.20 $45.23 $45.20 $45.22 $45.22 107,443
2024-04-05 $45.27 $45.27 $45.23 $45.23 $45.23 256,038
2024-04-04 $45.26 $45.29 $45.24 $45.27 $45.27 817,715
2024-04-03 $45.17 $45.23 $45.16 $45.21 $45.21 223,853
2024-04-02 $45.19 $45.22 $45.17 $45.17 $45.17 193,288
2024-04-01 $45.32 $45.32 $45.20 $45.21 $45.21 139,773
2024-03-28 $45.51 $45.56 $45.50 $45.56 $45.56 198,246
2024-03-27 $45.49 $45.55 $45.47 $45.55 $45.55 210,380
2024-03-26 $45.48 $45.50 $45.47 $45.48 $45.48 86,029
2024-03-25 $45.49 $45.52 $45.49 $45.51 $45.51 89,140
2024-03-22 $45.49 $45.53 $45.48 $45.50 $45.50 134,848
2024-03-21 $45.44 $45.46 $45.42 $45.44 $45.44 132,248
2024-03-20 $45.31 $45.43 $45.30 $45.42 $45.42 331,752
2024-03-19 $45.29 $45.32 $45.27 $45.31 $45.31 146,192
2024-03-18 $45.27 $45.28 $45.25 $45.26 $45.26 124,638
2024-03-15 $45.26 $45.28 $45.24 $45.26 $45.26 189,763
2024-03-14 $45.36 $45.37 $45.29 $45.29 $45.29 114,268
2024-03-13 $45.36 $45.40 $45.35 $45.39 $45.39 127,835
2024-03-12 $45.41 $45.41 $45.37 $45.38 $45.38 199,709
2024-03-11 $45.45 $45.47 $45.42 $45.44 $45.44 153,579
2024-03-08 $45.45 $45.49 $45.42 $45.45 $45.45 99,426
2024-03-07 $45.35 $45.39 $45.34 $45.37 $45.37 144,591
2024-03-06 $45.31 $45.33 $45.27 $45.30 $45.30 101,851
2024-03-05 $45.24 $45.29 $45.21 $45.25 $45.25 98,899
2024-03-04 $45.24 $45.25 $45.10 $45.21 $45.21 215,842
2024-03-01 $45.14 $45.28 $45.12 $45.25 $45.25 171,592
2024-02-29 $45.33 $45.39 $45.32 $45.37 $45.14 259,915
2024-02-28 $45.31 $45.35 $45.30 $45.33 $45.10 103,888
2024-02-27 $45.31 $45.32 $45.28 $45.29 $45.29 157,267
2024-02-26 $45.34 $45.35 $45.30 $45.32 $45.32 105,056
2024-02-23 $45.31 $45.36 $45.30 $45.35 $45.35 139,178
2024-02-22 $45.30 $45.32 $45.27 $45.32 $45.32 163,623
2024-02-21 $45.34 $45.35 $45.26 $45.29 $45.29 151,315
2024-02-20 $45.34 $45.40 $45.31 $45.37 $45.37 197,961
2024-02-16 $45.25 $45.29 $45.20 $45.29 $45.29 105,205
2024-02-15 $45.31 $45.35 $45.29 $45.34 $45.34 143,906
2024-02-14 $45.24 $45.27 $45.21 $45.26 $45.26 107,198
2024-02-13 $45.30 $45.30 $45.17 $45.30 $45.30 180,678
2024-02-12 $45.47 $45.49 $45.43 $45.49 $45.49 110,085
2024-02-09 $45.40 $45.44 $45.39 $45.44 $45.44 123,402
2024-02-08 $45.48 $45.55 $45.41 $45.55 $45.55 94,890
2024-02-07 $45.39 $45.48 $45.39 $45.48 $45.48 247,206
2024-02-06 $45.40 $45.43 $45.36 $45.41 $45.41 155,576
2024-02-05 $45.43 $45.51 $45.31 $45.51 $45.51 198,975
2024-02-02 $45.51 $45.63 $45.44 $45.63 $45.63 290,330
2024-02-01 $45.62 $45.66 $45.57 $45.64 $45.64 226,885
2024-01-31 $45.86 $45.87 $45.75 $45.87 $45.63 124,373
2024-01-30 $45.76 $45.76 $45.67 $45.76 $45.52 288,275
2024-01-29 $45.69 $45.72 $45.68 $45.71 $45.47 187,507
2024-01-26 $45.65 $45.65 $45.59 $45.64 $45.40 168,493
2024-01-25 $45.56 $45.65 $45.53 $45.65 $45.41 153,805
2024-01-24 $45.61 $45.61 $45.48 $45.48 $45.25 161,573
2024-01-23 $45.56 $45.64 $45.47 $45.64 $45.40 148,851
2024-01-22 $45.50 $45.54 $45.47 $45.50 $45.26 393,641
2024-01-19 $45.45 $45.46 $45.37 $45.46 $45.23 153,378
2024-01-18 $45.41 $45.48 $45.37 $45.37 $45.14 380,110
2024-01-17 $45.44 $45.44 $45.38 $45.43 $45.20 387,757
2024-01-16 $45.59 $45.64 $45.51 $45.57 $45.33 147,192
2024-01-12 $45.64 $45.71 $45.63 $45.69 $45.69 372,769
2024-01-11 $45.48 $45.57 $45.45 $45.56 $45.56 108,048
2024-01-10 $45.42 $45.45 $45.41 $45.43 $45.43 173,791
2024-01-09 $45.38 $45.42 $45.35 $45.37 $45.37 87,015
2024-01-08 $45.33 $45.40 $45.30 $45.40 $45.40 101,417
2024-01-05 $45.24 $45.36 $45.20 $45.24 $45.24 159,855
2024-01-04 $45.32 $45.34 $45.27 $45.28 $45.28 98,487
2024-01-03 $45.25 $45.36 $45.25 $45.32 $45.32 219,238
2024-01-02 $45.46 $45.46 $45.40 $45.40 $45.40 142,306
2023-12-29 $45.57 $45.61 $45.53 $45.61 $45.61 162,779
2023-12-28 $45.63 $45.63 $45.57 $45.57 $45.57 169,961
2023-12-27 $45.78 $45.88 $45.73 $45.84 $45.58 156,985
2023-12-26 $45.73 $45.75 $45.70 $45.74 $45.48 117,970
2023-12-22 $45.74 $45.74 $45.66 $45.69 $45.43 134,442
2023-12-21 $45.77 $45.78 $45.65 $45.68 $45.42 168,413
2023-12-20 $45.61 $45.70 $45.60 $45.68 $45.42 224,478
2023-12-19 $45.57 $45.62 $45.53 $45.62 $45.36 108,728
2023-12-18 $45.56 $45.56 $45.41 $45.49 $45.23 383,209
2023-12-15 $45.52 $45.60 $45.48 $45.50 $45.24 169,056
2023-12-14 $45.55 $45.62 $45.43 $45.52 $45.26 429,129
2023-12-13 $45.09 $45.38 $45.04 $45.32 $45.06 131,435
2023-12-12 $44.99 $45.01 $44.93 $44.98 $44.72 182,678
2023-12-11 $45.03 $45.03 $44.91 $44.98 $44.72 158,078
2023-12-08 $44.99 $45.05 $44.92 $44.92 $44.66 335,977
2023-12-07 $45.10 $45.17 $45.09 $45.16 $44.90 156,840
2023-12-06 $45.10 $45.13 $45.07 $45.09 $44.83 136,109
2023-12-05 $45.08 $45.10 $44.98 $45.05 $44.79 119,285
2023-12-04 $44.93 $45.01 $44.88 $45.01 $44.75 106,558
2023-12-01 $44.78 $45.03 $44.77 $45.03 $44.77 211,847
2023-11-30 $45.06 $45.06 $44.99 $45.01 $44.52 282,518
2023-11-29 $45.04 $45.11 $45.04 $45.08 $44.59 121,334
2023-11-28 $44.72 $44.91 $44.71 $44.90 $44.41 95,079
2023-11-27 $44.58 $44.74 $44.58 $44.72 $44.24 149,154
2023-11-24 $44.65 $44.65 $44.57 $44.58 $44.58 45,897
2023-11-22 $44.74 $44.74 $44.60 $44.66 $44.66 360,606
2023-11-21 $44.73 $44.75 $44.65 $44.73 $44.73 249,030
2023-11-20 $44.55 $44.65 $44.53 $44.65 $44.65 197,993
2023-11-17 $44.63 $44.63 $44.55 $44.59 $44.59 163,947
2023-11-16 $44.59 $44.66 $44.58 $44.63 $44.63 245,902
2023-11-15 $44.52 $44.54 $44.41 $44.52 $44.52 364,892
2023-11-14 $44.54 $44.64 $44.51 $44.61 $44.61 154,984
2023-11-13 $44.07 $44.31 $44.07 $44.21 $44.21 140,237
2023-11-10 $44.21 $44.29 $44.16 $44.20 $44.20 590,885
2023-11-09 $44.30 $44.30 $44.16 $44.17 $44.17 255,859
2023-11-08 $44.34 $44.36 $44.25 $44.25 $44.25 285,448
2023-11-07 $44.25 $44.35 $44.25 $44.29 $44.29 67,113
2023-11-06 $44.49 $44.49 $44.29 $44.29 $44.29 101,850
2023-11-03 $44.35 $44.49 $44.35 $44.43 $44.43 280,746
2023-11-02 $44.21 $44.25 $44.17 $44.25 $44.25 171,422
2023-11-01 $43.87 $44.07 $43.82 $44.05 $44.05 141,372
2023-10-31 $44.10 $44.10 $44.01 $44.10 $43.87 1,158,882
2023-10-30 $44.02 $44.10 $44.01 $44.08 $43.85 136,990
2023-10-27 $44.04 $44.08 $44.01 $44.07 $43.84 95,048
2023-10-26 $43.92 $44.02 $43.92 $44.02 $43.79 78,541
2023-10-25 $44.08 $44.08 $43.94 $43.94 $43.71 257,313
2023-10-24 $44.00 $44.15 $43.95 $44.15 $43.92 142,214
2023-10-23 $43.83 $44.00 $43.80 $44.00 $43.77 90,514
2023-10-20 $43.81 $43.90 $43.81 $43.90 $43.67 116,656
2023-10-19 $43.76 $43.85 $43.75 $43.79 $43.56 153,033
2023-10-18 $43.87 $43.91 $43.72 $43.78 $43.55 229,811
2023-10-17 $43.96 $43.96 $43.84 $43.87 $43.64 126,381
2023-10-16 $44.09 $44.11 $44.04 $44.11 $43.88 237,353
2023-10-13 $44.17 $44.18 $44.10 $44.15 $43.92 79,240
2023-10-12 $44.19 $44.19 $44.08 $44.09 $43.86 46,254
2023-10-11 $44.25 $44.27 $44.15 $44.25 $44.02 108,378
2023-10-10 $44.17 $44.23 $44.12 $44.21 $43.98 200,401
2023-10-09 $44.05 $44.19 $44.05 $44.16 $43.93 38,186
2023-10-06 $43.93 $44.00 $43.89 $43.97 $43.74 65,645
2023-10-05 $43.99 $44.08 $43.96 $43.99 $43.76 180,326
2023-10-04 $43.94 $44.05 $43.86 $43.97 $43.74 492,100
2023-10-03 $44.01 $44.01 $43.80 $43.84 $43.61 94,572
2023-10-02 $44.09 $44.11 $44.02 $44.04 $43.81 75,040
2023-09-29 $44.46 $44.48 $44.39 $44.40 $43.94 78,738
2023-09-28 $44.27 $44.41 $44.22 $44.35 $43.89 118,997
2023-09-27 $44.37 $44.39 $44.21 $44.22 $43.76 131,026
2023-09-26 $44.42 $44.42 $44.31 $44.31 $43.85 103,558
2023-09-25 $44.40 $44.44 $44.38 $44.41 $43.95 120,442
2023-09-22 $44.40 $44.49 $44.40 $44.47 $44.01 62,263
2023-09-21 $44.40 $44.43 $44.34 $44.34 $43.88 83,552
2023-09-20 $44.59 $44.61 $44.50 $44.50 $44.04 152,533
2023-09-19 $44.59 $44.59 $44.52 $44.52 $44.06 88,831
2023-09-18 $44.58 $44.61 $44.58 $44.60 $44.14 65,672
2023-09-15 $44.67 $44.67 $44.57 $44.57 $44.11 95,607
2023-09-14 $44.72 $44.73 $44.66 $44.67 $44.21 96,165
2023-09-13 $44.57 $44.67 $44.57 $44.66 $44.19 78,142
2023-09-12 $44.62 $44.62 $44.57 $44.58 $44.12 61,118
2023-09-11 $44.61 $44.65 $44.58 $44.63 $44.17 47,711
2023-09-08 $44.63 $44.66 $44.60 $44.63 $44.17 89,295
2023-09-07 $44.50 $44.63 $44.47 $44.59 $44.13 79,659
2023-09-06 $44.57 $44.57 $44.43 $44.48 $44.02 64,109
2023-09-05 $44.65 $44.65 $44.55 $44.58 $44.12 38,244
2023-09-01 $44.81 $44.82 $44.69 $44.72 $44.25 74,148
2023-08-31 $44.96 $44.98 $44.89 $44.92 $44.25 166,658
2023-08-30 $44.92 $45.01 $44.90 $44.91 $44.24 44,624
2023-08-29 $44.67 $44.89 $44.65 $44.87 $44.20 45,406
2023-08-28 $44.69 $44.76 $44.62 $44.70 $44.04 119,838
2023-08-25 $44.61 $44.66 $44.51 $44.60 $43.94 136,717
2023-08-24 $44.67 $44.70 $44.56 $44.57 $43.91 111,337
2023-08-23 $44.60 $44.78 $44.59 $44.68 $44.02 272,467
2023-08-22 $44.56 $44.56 $44.23 $44.48 $43.82 203,428
2023-08-21 $44.51 $44.56 $44.44 $44.48 $43.82 86,535
2023-08-18 $44.53 $44.60 $44.51 $44.55 $43.89 96,249
2023-08-17 $44.55 $44.68 $44.48 $44.51 $43.85 125,989
2023-08-16 $44.65 $44.71 $44.55 $44.55 $43.89 145,239
2023-08-15 $44.67 $44.68 $44.51 $44.64 $43.98 229,728
2023-08-14 $44.69 $44.73 $44.64 $44.68 $44.02 92,462
2023-08-11 $44.76 $44.81 $44.73 $44.74 $44.08 59,607
2023-08-10 $45.00 $45.06 $44.86 $44.86 $44.19 105,853
2023-08-09 $44.96 $44.98 $44.94 $44.98 $44.31 46,496
2023-08-08 $44.89 $44.96 $44.89 $44.93 $44.26 33,257
2023-08-07 $44.82 $44.91 $44.82 $44.87 $44.21 50,684
2023-08-04 $44.74 $44.85 $44.74 $44.83 $44.17 38,355
2023-08-03 $44.66 $44.66 $44.52 $44.62 $43.95 35,741
2023-08-02 $44.74 $44.80 $44.64 $44.72 $44.06 75,047
2023-08-01 $44.93 $44.93 $44.76 $44.78 $44.12 132,977
2023-07-31 $45.21 $45.30 $45.21 $45.26 $44.38 53,169
2023-07-28 $45.12 $45.24 $45.12 $45.24 $44.37 35,110
2023-07-27 $45.25 $45.28 $45.10 $45.10 $44.23 66,300
2023-07-26 $45.23 $45.34 $45.21 $45.32 $44.44 89,201
2023-07-25 $45.16 $45.23 $45.16 $45.22 $44.35 67,994
2023-07-24 $45.33 $45.39 $45.27 $45.27 $44.39 50,317
2023-07-21 $45.39 $45.49 $45.19 $45.33 $45.33 213,416
2023-07-20 $45.36 $45.36 $45.25 $45.30 $45.30 92,321
2023-07-19 $45.48 $45.48 $45.41 $45.45 $45.45 38,892
2023-07-18 $45.43 $45.48 $45.40 $45.42 $45.42 48,098
2023-07-17 $45.36 $45.39 $45.31 $45.37 $45.37 58,132
2023-07-14 $45.46 $45.50 $45.28 $45.28 $45.28 147,694
2023-07-13 $45.42 $45.51 $45.38 $45.50 $45.50 39,643
2023-07-12 $45.19 $45.27 $45.13 $45.26 $45.26 73,310
2023-07-11 $44.89 $44.96 $44.86 $44.94 $44.94 194,963
2023-07-10 $44.77 $44.87 $44.75 $44.86 $44.86 162,579
2023-07-07 $44.64 $44.76 $44.61 $44.68 $44.68 120,250
2023-07-06 $44.66 $44.66 $44.55 $44.66 $44.66 59,335
2023-07-05 $44.94 $44.94 $44.85 $44.87 $44.87 111,426
2023-07-03 $45.03 $45.08 $44.97 $44.97 $44.97 66,018
2023-06-30 $45.16 $45.20 $45.13 $45.20 $44.99 132,659
2023-06-29 $45.18 $45.19 $45.12 $45.16 $45.16 173,423
2023-06-28 $45.24 $45.62 $45.21 $45.35 $45.35 469,072
2023-06-27 $45.22 $45.26 $45.15 $45.21 $45.21 63,301
2023-06-26 $45.21 $45.24 $45.18 $45.22 $45.22 312,074
2023-06-23 $45.21 $45.21 $45.14 $45.18 $45.18 68,726
2023-06-22 $45.20 $45.21 $45.15 $45.16 $45.16 25,829
2023-06-21 $45.22 $45.29 $45.19 $45.25 $45.25 179,844
2023-06-20 $45.29 $45.31 $45.25 $45.27 $45.27 48,265
2023-06-16 $45.29 $45.32 $45.26 $45.31 $45.31 40,962
2023-06-15 $45.26 $45.34 $45.25 $45.34 $45.34 56,950
2023-06-14 $45.25 $45.27 $45.07 $45.16 $45.16 45,820
2023-06-13 $45.09 $45.36 $45.09 $45.22 $45.22 96,774
2023-06-12 $45.27 $45.28 $45.18 $45.27 $45.27 54,174
2023-06-09 $45.21 $45.27 $45.21 $45.24 $45.24 59,535
2023-06-08 $45.20 $45.30 $45.20 $45.30 $45.30 47,947
2023-06-07 $45.24 $45.28 $45.17 $45.17 $45.17 444,395
2023-06-06 $45.26 $45.28 $45.20 $45.28 $45.28 75,076
2023-06-05 $45.22 $45.35 $45.19 $45.26 $45.26 48,600
2023-06-02 $45.39 $45.39 $45.36 $45.37 $45.37 81,619
2023-06-01 $45.27 $45.34 $45.26 $45.34 $45.34 43,049
2023-05-31 $45.37 $45.42 $45.33 $45.42 $45.21 96,262
2023-05-30 $45.23 $45.34 $45.20 $45.33 $45.13 55,044
2023-05-26 $45.08 $45.24 $45.05 $45.15 $45.15 65,562
2023-05-25 $45.22 $45.25 $45.13 $45.13 $45.13 24,089
2023-05-24 $45.41 $45.41 $45.30 $45.38 $45.38 307,644
2023-05-23 $45.41 $45.44 $45.40 $45.43 $45.43 65,296
2023-05-22 $45.46 $45.49 $45.43 $45.46 $45.46 52,808
2023-05-19 $45.47 $45.53 $45.42 $45.44 $45.44 296,647
2023-05-18 $45.57 $45.57 $45.51 $45.54 $45.54 235,944
2023-05-17 $45.72 $45.72 $45.65 $45.66 $45.66 37,484
2023-05-16 $45.73 $45.73 $45.66 $45.70 $45.70 41,895
2023-05-15 $45.79 $45.80 $45.75 $45.79 $45.79 74,560
2023-05-12 $45.93 $45.94 $45.80 $45.84 $45.84 38,413
2023-05-11 $45.96 $46.01 $45.89 $45.90 $45.90 37,291
2023-05-10 $45.79 $45.88 $45.77 $45.88 $45.88 72,374
2023-05-09 $45.70 $45.70 $45.65 $45.67 $45.67 56,573
2023-05-08 $45.75 $45.78 $45.73 $45.74 $45.74 30,563
2023-05-05 $45.89 $46.05 $45.88 $45.91 $45.91 71,344
2023-05-04 $45.91 $46.01 $45.88 $45.91 $45.91 45,002
2023-05-03 $45.75 $45.88 $45.75 $45.88 $45.88 46,455
2023-05-02 $45.59 $45.74 $45.55 $45.71 $45.71 121,005
2023-05-01 $45.68 $45.70 $45.59 $45.60 $45.60 233,352
2023-04-28 $45.82 $45.92 $45.80 $45.92 $45.71 65,362
2023-04-27 $45.83 $45.90 $45.80 $45.83 $45.62 65,051
2023-04-26 $45.93 $45.95 $45.85 $45.88 $45.67 29,945
2023-04-25 $45.77 $45.89 $45.77 $45.87 $45.66 39,420
2023-04-24 $45.63 $45.69 $45.63 $45.69 $45.48 41,830
2023-04-21 $45.66 $45.66 $45.56 $45.62 $45.41 66,350
2023-04-20 $45.50 $45.57 $45.50 $45.57 $45.37 87,847
2023-04-19 $45.47 $45.47 $45.44 $45.47 $45.26 27,190
2023-04-18 $45.56 $45.58 $45.53 $45.55 $45.34 31,969
2023-04-17 $45.62 $45.62 $45.54 $45.56 $45.36 44,934
2023-04-14 $45.77 $45.77 $45.70 $45.72 $45.52 102,006
2023-04-13 $45.84 $45.94 $45.84 $45.89 $45.69 131,725
2023-04-12 $45.83 $45.83 $45.72 $45.76 $45.55 47,332
2023-04-11 $45.66 $45.67 $45.66 $45.67 $45.47 53,038
2023-04-10 $45.70 $45.71 $45.66 $45.69 $45.49 33,591
2023-04-06 $45.84 $45.87 $45.83 $45.86 $45.66 67,290
2023-04-05 $45.88 $45.98 $45.79 $45.79 $45.59 37,259
2023-04-04 $45.66 $45.81 $45.66 $45.80 $45.59 42,246
2023-04-03 $45.54 $45.69 $45.54 $45.68 $45.48 39,671
2023-03-31 $45.57 $45.78 $45.57 $45.77 $45.37 27,189
2023-03-30 $45.48 $45.54 $45.46 $45.53 $45.12 18,338
2023-03-29 $45.39 $45.48 $45.38 $45.47 $45.06 23,945
2023-03-28 $45.39 $45.41 $45.36 $45.37 $44.96 116,905
2023-03-27 $45.57 $45.57 $45.51 $45.52 $45.11 28,892
2023-03-24 $45.78 $45.78 $45.64 $45.66 $45.25 31,063
2023-03-23 $45.53 $45.68 $45.53 $45.67 $45.26 35,262
2023-03-22 $45.27 $45.51 $45.21 $45.45 $45.04 25,337
2023-03-21 $45.38 $45.39 $45.32 $45.36 $44.95 36,064
2023-03-20 $45.40 $45.42 $45.34 $45.40 $44.99 56,948
2023-03-17 $45.35 $45.43 $45.34 $45.39 $44.98 55,262
2023-03-16 $45.36 $45.46 $45.27 $45.36 $44.95 124,987
2023-03-15 $45.38 $45.38 $45.24 $45.31 $44.91 18,374
2023-03-14 $45.27 $45.45 $45.26 $45.39 $44.98 52,622
2023-03-13 $45.30 $45.36 $45.23 $45.27 $44.86 18,605
2023-03-10 $45.04 $45.08 $44.97 $45.05 $44.65 34,294
2023-03-09 $44.84 $44.90 $44.82 $44.83 $44.42 32,413
2023-03-08 $44.94 $44.96 $44.81 $44.82 $44.42 78,977
2023-03-07 $45.08 $45.08 $44.94 $44.95 $44.54 81,129
2023-03-06 $45.11 $45.11 $45.06 $45.07 $44.66 39,665
2023-03-03 $44.96 $45.07 $44.93 $45.07 $44.67 34,146
2023-03-02 $44.81 $45.01 $44.77 $44.85 $44.45 71,992
2023-03-01 $45.02 $45.04 $44.95 $44.96 $44.55 40,910
2023-02-28 $45.22 $45.26 $45.19 $45.25 $44.64 60,723
2023-02-27 $45.24 $45.26 $45.21 $45.26 $44.65 30,569
2023-02-24 $45.16 $45.19 $45.15 $45.18 $44.57 61,385
2023-02-23 $45.25 $45.34 $45.25 $45.33 $44.72 75,292
2023-02-22 $45.09 $45.15 $45.08 $45.14 $44.53 31,608
2023-02-21 $45.10 $45.15 $45.02 $45.02 $44.41 67,252
2023-02-17 $45.23 $45.32 $45.20 $45.32 $44.71 46,438
2023-02-16 $45.33 $45.35 $45.29 $45.30 $44.69 95,493
2023-02-15 $45.38 $45.41 $45.37 $45.39 $44.77 26,779
2023-02-14 $45.44 $45.53 $45.40 $45.45 $44.83 31,178
2023-02-13 $45.47 $45.55 $45.46 $45.55 $44.94 72,752
2023-02-10 $45.60 $45.61 $45.48 $45.48 $44.87 53,335
2023-02-09 $45.87 $45.88 $45.71 $45.72 $45.72 58,292
2023-02-08 $45.78 $46.03 $45.75 $45.79 $45.79 104,676
2023-02-07 $45.78 $45.88 $45.75 $45.82 $45.82 85,977
2023-02-06 $45.94 $45.94 $45.82 $45.82 $45.82 43,110
2023-02-03 $46.18 $46.18 $46.09 $46.11 $46.11 102,990
2023-02-02 $46.36 $46.47 $46.32 $46.39 $46.39 66,954
2023-02-01 $45.99 $46.22 $45.97 $46.15 $46.15 85,196
2023-01-31 $46.10 $46.14 $46.07 $46.14 $45.94 61,434
2023-01-30 $46.04 $46.05 $46.01 $46.02 $45.81 81,780
2023-01-27 $46.09 $46.18 $46.09 $46.15 $45.94 50,380
2023-01-26 $46.17 $46.20 $46.13 $46.16 $45.95 33,396
2023-01-25 $46.11 $46.16 $46.08 $46.16 $45.95 33,425
2023-01-24 $46.04 $46.39 $46.01 $46.15 $45.94 122,242
2023-01-23 $46.04 $46.13 $46.03 $46.08 $45.87 35,238
2023-01-20 $46.19 $46.19 $46.12 $46.16 $45.95 51,329
2023-01-19 $46.24 $46.28 $46.22 $46.26 $46.05 117,577
2023-01-18 $46.29 $46.31 $46.23 $46.28 $46.07 37,222
2023-01-17 $46.04 $46.12 $46.03 $46.04 $45.83 69,519
2023-01-13 $46.11 $46.16 $46.10 $46.12 $45.91 50,721
2023-01-12 $46.00 $46.11 $46.00 $46.11 $45.90 63,138
2023-01-11 $45.84 $45.92 $45.84 $45.92 $45.71 70,334
2023-01-10 $45.79 $45.90 $45.76 $45.79 $45.58 85,376
2023-01-09 $45.79 $45.90 $45.79 $45.87 $45.67 133,765
2023-01-06 $45.40 $45.78 $45.40 $45.76 $45.55 78,803
2023-01-05 $45.29 $45.40 $45.26 $45.37 $45.17 56,397
2023-01-04 $45.34 $45.42 $45.28 $45.42 $45.22 79,837
2023-01-03 $45.22 $45.24 $45.16 $45.20 $45.00 42,199
2022-12-30 $45.06 $45.15 $45.04 $45.12 $44.92 51,896
2022-12-29 $44.98 $45.09 $44.98 $45.09 $44.89 174,607
2022-12-28 $45.30 $45.38 $45.23 $45.26 $44.86 86,823
2022-12-27 $45.45 $45.46 $45.32 $45.33 $44.93 88,055
2022-12-23 $45.44 $45.50 $45.43 $45.50 $45.10 589,348
2022-12-22 $45.54 $45.61 $45.51 $45.53 $45.13 82,138
2022-12-21 $45.50 $45.60 $45.48 $45.56 $45.16 112,384
2022-12-20 $45.40 $45.66 $45.38 $45.39 $44.99 232,154
2022-12-19 $45.50 $45.52 $45.37 $45.48 $45.08 2,232,081
2022-12-16 $45.53 $45.64 $45.53 $45.62 $45.22 56,603
2022-12-15 $45.61 $45.90 $45.61 $45.62 $45.22 113,589
2022-12-14 $45.65 $45.91 $45.49 $45.62 $45.21 78,458
2022-12-13 $45.58 $45.67 $45.55 $45.60 $45.19 622,527
2022-12-12 $45.40 $45.40 $45.33 $45.37 $44.96 70,675
2022-12-09 $45.32 $45.39 $45.32 $45.37 $44.96 54,230
2022-12-08 $45.39 $45.45 $45.36 $45.37 $44.96 44,508
2022-12-07 $45.32 $45.61 $45.29 $45.41 $45.00 108,731
2022-12-06 $45.26 $45.30 $45.23 $45.26 $44.85 101,618
2022-12-05 $45.42 $45.42 $45.29 $45.29 $44.88 34,865
2022-12-02 $43.72 $45.46 $43.72 $45.46 $45.46 39,542
2022-12-01 $45.24 $45.37 $45.22 $45.36 $45.36 98,104
2022-11-30 $45.08 $45.33 $45.05 $45.33 $45.12 80,760
2022-11-29 $45.11 $45.16 $45.07 $45.11 $44.91 123,058
2022-11-28 $45.18 $45.18 $45.11 $45.11 $44.91 38,155
2022-11-25 $45.22 $45.24 $45.17 $45.24 $45.03 36,822
2022-11-23 $45.08 $45.20 $45.07 $45.19 $44.99 88,579
2022-11-22 $44.89 $45.00 $44.89 $44.97 $44.77 40,781
2022-11-21 $44.88 $44.88 $44.86 $44.87 $44.66 17,480
2022-11-18 $44.95 $45.10 $44.91 $44.91 $44.71 121,516
2022-11-17 $44.90 $44.95 $44.86 $44.91 $44.71 42,303
2022-11-16 $45.00 $45.03 $44.99 $45.03 $44.83 14,693
2022-11-15 $44.94 $45.00 $44.90 $44.93 $44.73 242,360
2022-11-14 $44.76 $44.81 $44.73 $44.77 $44.56 15,375
2022-11-11 $44.74 $44.82 $44.74 $44.82 $44.62 9,179
2022-11-10 $44.43 $44.67 $44.43 $44.67 $44.47 18,216
2022-11-09 $44.06 $44.12 $44.05 $44.07 $43.87 17,396
2022-11-08 $44.07 $44.11 $44.06 $44.10 $43.90 14,595
2022-11-07 $44.04 $44.06 $44.01 $44.03 $43.83 37,812
2022-11-04 $44.01 $44.13 $44.01 $44.07 $43.88 19,313
2022-11-03 $43.97 $44.12 $43.97 $44.03 $43.83 32,066
2022-11-02 $44.26 $44.45 $44.17 $44.17 $43.97 7,713
2022-11-01 $44.44 $44.52 $44.26 $44.29 $44.09 28,052
2022-10-31 $44.54 $44.56 $44.46 $44.47 $44.06 13,027
2022-10-28 $44.60 $44.69 $44.59 $44.68 $44.28 29,654
2022-10-27 $44.39 $44.67 $44.39 $44.64 $44.24 241,735
2022-10-26 $44.29 $44.41 $44.29 $44.39 $43.99 72,163
2022-10-25 $44.12 $44.22 $44.12 $44.20 $43.80 41,370
2022-10-24 $43.97 $44.06 $43.91 $44.02 $43.63 36,065
2022-10-21 $43.83 $43.96 $43.81 $43.95 $43.95 25,344
2022-10-20 $43.98 $44.05 $43.89 $43.89 $43.89 7,969
2022-10-19 $44.09 $44.17 $44.03 $44.03 $44.03 15,862
2022-10-18 $44.18 $44.27 $44.15 $44.22 $44.22 35,449
2022-10-17 $44.04 $44.05 $44.01 $44.01 $44.01 3,662
2022-10-14 $43.96 $43.96 $43.90 $43.90 $43.90 5,950
2022-10-13 $44.35 $44.35 $43.87 $44.01 $44.01 55,651
2022-10-12 $44.14 $44.16 $44.09 $44.13 $44.13 2,352
2022-10-11 $44.13 $44.18 $44.10 $44.10 $44.10 7,213
2022-10-10 $44.25 $44.25 $44.13 $44.23 $44.23 10,102
2022-10-07 $44.41 $44.41 $44.34 $44.34 $44.34 11,325
2022-10-06 $44.53 $44.58 $44.52 $44.55 $44.55 8,140
2022-10-05 $44.57 $44.64 $44.52 $44.62 $44.62 4,493
2022-10-04 $44.65 $44.93 $44.65 $44.70 $44.70 18,954
2022-10-03 $44.27 $44.33 $44.27 $44.31 $44.31 43,466
2022-09-30 $44.26 $44.37 $44.26 $44.30 $44.10 11,575
2022-09-29 $44.28 $44.37 $44.27 $44.32 $44.11 31,334
2022-09-28 $44.22 $44.33 $44.22 $44.31 $44.11 20,417
2022-09-27 $44.37 $44.37 $44.22 $44.23 $44.03 9,918
2022-09-26 $44.59 $44.61 $44.39 $44.41 $44.21 19,506
2022-09-23 $44.81 $44.82 $44.76 $44.80 $44.80 8,590
2022-09-22 $45.15 $45.15 $44.99 $45.01 $45.01 21,606
2022-09-21 $45.55 $45.55 $45.09 $45.14 $45.14 58,577
2022-09-20 $45.54 $45.56 $45.50 $45.50 $45.50 97,582
2022-09-19 $45.54 $45.66 $45.52 $45.64 $45.64 9,056
2022-09-16 $45.51 $45.52 $45.47 $45.51 $45.51 87,835
2022-09-15 $45.90 $45.90 $45.60 $45.62 $45.62 14,705
2022-09-14 $45.75 $45.75 $45.70 $45.73 $45.73 36,717
2022-09-13 $45.99 $45.99 $45.84 $45.87 $45.87 17,697
2022-09-12 $46.13 $46.13 $46.03 $46.07 $46.07 23,942
2022-09-09 $46.07 $46.14 $45.89 $46.07 $46.07 13,932
2022-09-08 $45.93 $46.04 $45.90 $46.00 $46.00 81,181
2022-09-07 $45.82 $45.92 $45.82 $45.90 $45.90 37,457
2022-09-06 $45.84 $45.88 $45.76 $45.76 $45.76 51,828
2022-09-02 $45.89 $45.93 $45.83 $45.88 $45.88 15,042
2022-09-01 $45.77 $45.79 $45.69 $45.79 $45.79 18,893
2022-08-31 $46.15 $46.17 $46.07 $46.09 $45.90 19,848
2022-08-30 $46.33 $46.33 $46.16 $46.17 $45.98 20,672
2022-08-29 $46.38 $46.38 $46.30 $46.31 $46.12 10,314
2022-08-26 $46.60 $46.60 $46.47 $46.47 $46.28 7,217
2022-08-25 $46.48 $46.56 $46.48 $46.56 $46.37 9,574
2022-08-24 $46.48 $46.49 $46.44 $46.46 $46.27 7,483
2022-08-23 $46.42 $46.55 $46.42 $46.45 $46.26 24,854
2022-08-22 $46.59 $46.59 $46.46 $46.46 $46.27 9,705
2022-08-19 $46.75 $46.75 $46.70 $46.70 $46.51 5,488
2022-08-18 $46.90 $46.90 $46.82 $46.87 $46.68 4,431
2022-08-17 $46.92 $46.93 $46.82 $46.87 $46.68 7,640
2022-08-16 $47.11 $47.11 $46.94 $47.02 $46.83 11,346
2022-08-15 $47.06 $47.09 $47.04 $47.09 $46.90 4,402
2022-08-12 $46.99 $47.09 $46.99 $47.09 $46.90 14,985
2022-08-11 $47.06 $47.15 $46.98 $46.98 $46.79 55,374
2022-08-10 $46.99 $47.03 $46.96 $47.02 $46.83 6,107
2022-08-09 $46.85 $46.87 $46.82 $46.83 $46.64 2,822
2022-08-08 $46.89 $46.92 $46.85 $46.87 $46.68 16,642
2022-08-05 $46.89 $46.94 $46.85 $46.90 $46.71 9,029
2022-08-04 $46.96 $47.01 $46.96 $47.00 $46.81 13,726
2022-08-03 $46.84 $46.89 $46.80 $46.89 $46.70 3,004
2022-08-02 $46.98 $46.98 $46.88 $46.88 $46.69 7,796
2022-08-01 $46.91 $47.00 $46.89 $46.99 $46.80 83,462
2022-07-29 $46.88 $47.10 $46.88 $47.05 $46.68 22,733
2022-07-28 $46.67 $46.87 $46.67 $46.87 $46.50 26,385
2022-07-27 $46.62 $46.74 $46.58 $46.67 $46.30 83,632
2022-07-26 $46.62 $46.62 $46.52 $46.54 $46.18 5,291
2022-07-25 $46.66 $46.67 $46.59 $46.63 $46.26 34,702
2022-07-22 $46.66 $46.66 $46.59 $46.60 $46.23 5,289
2022-07-21 $46.33 $46.45 $46.32 $46.45 $46.09 7,170
2022-07-20 $46.15 $46.29 $46.15 $46.26 $45.90 14,703
2022-07-19 $46.11 $46.19 $46.11 $46.16 $45.80 15,441
2022-07-18 $46.08 $46.14 $46.04 $46.05 $45.69 52,519
2022-07-15 $45.88 $45.98 $45.88 $45.96 $45.60 7,935
2022-07-14 $45.77 $45.87 $45.77 $45.84 $45.48 15,759
2022-07-13 $45.87 $46.00 $45.87 $45.97 $45.61 11,755
2022-07-12 $45.95 $45.99 $45.70 $45.90 $45.54 33,123
2022-07-11 $45.84 $45.93 $45.84 $45.88 $45.52 10,783
2022-07-08 $45.96 $45.98 $45.86 $45.86 $45.50 346,983
2022-07-07 $45.92 $46.01 $45.88 $46.00 $45.64 11,445
2022-07-06 $45.97 $45.97 $45.87 $45.92 $45.56 42,636
2022-07-05 $45.86 $45.92 $45.81 $45.90 $45.54 8,905
2022-07-01 $45.77 $45.89 $45.75 $45.87 $45.51 10,025
2022-06-30 $45.59 $45.89 $45.56 $45.86 $45.32 31,231
2022-06-29 $45.61 $45.61 $45.54 $45.57 $45.03 11,686
2022-06-28 $45.83 $45.83 $45.61 $45.62 $45.07 10,075
2022-06-27 $45.92 $45.92 $45.85 $45.90 $45.35 25,305
2022-06-24 $45.85 $45.95 $45.84 $45.92 $45.37 7,680
2022-06-23 $45.69 $45.81 $45.69 $45.76 $45.21 13,077
2022-06-22 $45.59 $45.66 $45.57 $45.60 $45.06 9,006
2022-06-21 $45.67 $45.73 $45.62 $45.63 $45.63 13,566
2022-06-17 $45.68 $45.71 $45.60 $45.68 $45.68 7,899
2022-06-16 $45.55 $45.64 $45.55 $45.64 $45.64 55,913
2022-06-15 $45.69 $45.75 $45.65 $45.75 $45.75 10,284
2022-06-14 $45.67 $45.68 $45.55 $45.56 $45.56 15,463
2022-06-13 $45.95 $45.95 $45.72 $45.73 $45.73 5,733
2022-06-10 $46.57 $46.72 $46.29 $46.48 $46.48 92,752
2022-06-09 $46.83 $46.85 $46.77 $46.77 $46.77 34,218
2022-06-08 $46.97 $46.98 $46.92 $46.92 $46.92 13,210
2022-06-07 $47.00 $47.09 $46.97 $47.09 $47.09 91,246
2022-06-06 $47.14 $47.14 $46.98 $47.02 $47.02 37,900
2022-06-03 $47.18 $47.21 $47.09 $47.12 $47.12 45,941
2022-06-02 $47.21 $47.24 $47.21 $47.22 $47.22 4,758
2022-06-01 $47.27 $47.29 $47.20 $47.25 $47.25 7,519
2022-05-31 $47.50 $47.50 $47.42 $47.45 $47.32 4,540
2022-05-27 $47.44 $47.61 $47.44 $47.59 $47.45 3,941
2022-05-26 $47.30 $47.45 $47.30 $47.42 $47.29 42,763
2022-05-25 $47.07 $47.14 $47.05 $47.14 $47.01 11,619
2022-05-24 $46.81 $46.85 $46.77 $46.85 $46.72 12,445
2022-05-23 $46.73 $46.82 $46.73 $46.74 $46.60 18,309
2022-05-20 $46.77 $46.83 $46.70 $46.79 $46.65 13,037
2022-05-19 $46.72 $46.80 $46.72 $46.75 $46.61 3,188
2022-05-18 $46.79 $46.80 $46.70 $46.73 $46.60 126,669
2022-05-17 $47.06 $47.07 $46.90 $46.92 $46.79 7,733
2022-05-16 $47.07 $47.07 $46.99 $46.99 $46.85 1,338
2022-05-13 $47.02 $47.11 $46.95 $46.98 $46.84 7,762
2022-05-12 $46.96 $47.13 $46.95 $47.08 $46.95 9,378
2022-05-11 $47.11 $47.18 $46.98 $47.07 $46.94 13,337
2022-05-10 $47.11 $47.20 $47.08 $47.11 $46.97 2,989
2022-05-09 $47.10 $47.15 $47.08 $47.10 $46.96 7,842
2022-05-06 $47.34 $47.36 $47.30 $47.30 $47.16 2,645
2022-05-05 $47.46 $47.56 $47.45 $47.45 $47.31 6,509
2022-05-04 $47.31 $47.52 $47.31 $47.51 $47.37 4,989
2022-05-03 $47.36 $47.46 $47.30 $47.39 $47.25 11,914
2022-05-02 $47.43 $47.45 $47.38 $47.45 $47.31 30,748
2022-04-29 $47.73 $47.73 $47.62 $47.65 $47.37 11,749
2022-04-28 $47.76 $47.84 $47.76 $47.84 $47.56 4,726
2022-04-27 $47.86 $47.91 $47.78 $47.78 $47.50 5,158
2022-04-26 $47.86 $47.86 $47.76 $47.79 $47.51 9,172
2022-04-25 $47.74 $47.86 $47.69 $47.70 $47.42 30,724
2022-04-22 $47.90 $47.90 $47.73 $47.77 $47.49 9,078
2022-04-21 $47.99 $47.99 $47.84 $47.88 $47.60 3,944
2022-04-20 $47.94 $48.03 $47.87 $47.97 $47.69 32,578
2022-04-19 $48.01 $48.01 $47.89 $47.94 $47.66 20,848
2022-04-18 $48.09 $48.12 $48.04 $48.04 $47.75 5,266
2022-04-14 $48.09 $48.12 $48.08 $48.08 $47.80 12,533
2022-04-13 $48.07 $48.13 $48.05 $48.07 $47.79 3,431
2022-04-12 $47.89 $47.96 $47.89 $47.91 $47.63 4,322
2022-04-11 $47.88 $47.88 $47.79 $47.84 $47.55 17,146
2022-04-08 $48.04 $48.07 $47.95 $48.00 $47.71 67,918
2022-04-07 $48.16 $48.17 $48.02 $48.07 $47.79 6,990
2022-04-06 $48.08 $48.21 $48.08 $48.18 $47.90 14,812
2022-04-05 $48.31 $48.35 $48.25 $48.28 $48.00 8,089
2022-04-04 $48.03 $48.44 $48.03 $48.41 $48.12 34,380
2022-04-01 $47.88 $47.94 $47.86 $47.92 $47.64 16,612
2022-03-31 $48.00 $48.11 $47.99 $47.99 $47.57 24,273
2022-03-30 $48.04 $48.07 $47.99 $48.01 $47.58 6,085
2022-03-29 $47.92 $48.01 $47.89 $47.99 $47.57 10,386
2022-03-28 $47.77 $47.79 $47.74 $47.79 $47.37 5,409
2022-03-25 $47.88 $47.88 $47.78 $47.81 $47.39 2,771
2022-03-24 $48.22 $48.32 $48.21 $48.29 $47.86 6,914
2022-03-23 $48.28 $48.30 $48.23 $48.26 $47.84 12,918
2022-03-22 $48.27 $48.31 $48.23 $48.28 $47.86 8,364
2022-03-21 $48.48 $48.48 $48.34 $48.37 $47.94 9,528
2022-03-18 $48.42 $48.57 $48.42 $48.54 $48.12 35,472
2022-03-17 $48.37 $48.47 $48.36 $48.45 $48.03 8,134
2022-03-16 $48.27 $48.36 $48.27 $48.36 $47.94 7,072
2022-03-15 $48.04 $48.17 $48.04 $48.12 $47.70 3,590
2022-03-14 $48.27 $48.30 $48.13 $48.13 $47.71 5,632
2022-03-11 $48.43 $48.45 $48.32 $48.35 $47.93 10,162
2022-03-10 $48.49 $48.53 $48.44 $48.52 $48.09 14,365
2022-03-09 $48.56 $48.63 $48.54 $48.62 $48.19 11,075
2022-03-08 $48.61 $48.61 $48.51 $48.53 $48.10 45,819
2022-03-07 $48.69 $48.69 $48.60 $48.62 $48.19 16,594
2022-03-04 $48.77 $48.77 $48.72 $48.73 $48.30 1,715
2022-03-03 $48.95 $48.97 $48.88 $48.91 $48.48 2,324
2022-03-02 $49.06 $49.06 $49.00 $49.03 $48.60 5,710
2022-03-01 $48.98 $48.98 $48.87 $48.87 $48.44 6,666
2022-02-28 $49.03 $49.11 $48.99 $49.09 $48.55 17,451
2022-02-25 $49.11 $49.17 $49.08 $49.17 $48.63 7,700
2022-02-24 $48.82 $48.95 $48.81 $48.93 $48.39 15,665
2022-02-23 $49.06 $49.06 $48.92 $48.95 $48.41 9,152
2022-02-22 $49.00 $49.04 $48.98 $49.01 $48.47 22,300
2022-02-18 $49.04 $49.06 $49.04 $49.04 $48.50 24,888
2022-02-17 $49.07 $49.09 $49.00 $49.03 $48.49 41,843
2022-02-16 $49.04 $49.09 $49.02 $49.08 $48.54 57,587
2022-02-15 $49.00 $49.04 $48.97 $49.01 $48.47 7,150
2022-02-14 $48.95 $49.00 $48.94 $48.95 $48.41 4,692
2022-02-11 $49.10 $49.13 $49.03 $49.03 $48.49 14,064
2022-02-10 $49.30 $49.58 $49.25 $49.25 $48.71 109,721
2022-02-09 $49.38 $49.40 $49.34 $49.34 $48.79 27,385
2022-02-08 $49.30 $49.40 $49.30 $49.39 $48.85 55,942
2022-02-07 $49.35 $49.38 $49.28 $49.31 $48.76 82,985
2022-02-04 $49.38 $49.48 $49.38 $49.45 $48.90 18,621
2022-02-03 $49.52 $49.58 $49.51 $49.52 $48.97 143,179
2022-02-02 $49.59 $49.87 $49.57 $49.58 $49.03 26,550
2022-02-01 $49.52 $49.60 $49.52 $49.58 $49.04 13,252
2022-01-31 $49.59 $49.62 $49.59 $49.60 $48.92 22,442
2022-01-28 $49.50 $49.59 $49.50 $49.59 $48.91 12,366
2022-01-27 $49.74 $49.74 $49.58 $49.58 $48.91 12,898
2022-01-26 $49.85 $49.86 $49.75 $49.77 $49.09 39,961
2022-01-25 $49.72 $49.80 $49.72 $49.75 $49.07 12,001
2022-01-24 $49.71 $49.78 $49.68 $49.77 $49.09 29,293
2022-01-21 $49.76 $49.84 $49.45 $49.74 $49.06 30,419
2022-01-20 $49.80 $50.26 $49.73 $49.77 $49.09 71,095
2022-01-19 $49.81 $49.82 $49.76 $49.78 $49.10 2,049
2022-01-18 $49.84 $50.01 $49.79 $49.79 $49.11 24,323
2022-01-14 $49.94 $49.94 $49.91 $49.91 $49.23 333
2022-01-13 $50.02 $50.02 $49.91 $49.96 $49.28 5,018
2022-01-12 $49.99 $50.02 $49.88 $50.01 $49.33 17,990
2022-01-11 $49.85 $49.94 $49.85 $49.90 $49.22 3,177
2022-01-10 $49.81 $50.07 $49.80 $49.91 $49.23 10,843
2022-01-07 $49.91 $50.00 $49.91 $49.97 $49.29 2,161
2022-01-06 $50.08 $50.08 $49.98 $50.00 $49.31 12,880
2022-01-05 $50.21 $50.22 $50.11 $50.11 $49.43 4,393
2022-01-04 $50.22 $50.23 $50.22 $50.23 $49.54 2,225
2022-01-03 $50.25 $50.25 $50.22 $50.22 $49.54 951
2021-12-31 $50.20 $50.24 $50.19 $50.22 $49.54 610
2021-12-30 $50.28 $50.56 $50.23 $50.24 $49.56 133,216
2021-12-29 $50.42 $50.49 $50.39 $50.42 $49.55 5,753
2021-12-28 $50.44 $50.45 $50.27 $50.38 $49.51 5,181
2021-12-27 $50.38 $50.43 $50.24 $50.35 $49.48 4,622
2021-12-23 $50.42 $50.45 $50.24 $50.36 $49.49 10,709
2021-12-22 $50.33 $50.33 $50.33 $50.33 $49.47 103
2021-12-21 $50.29 $50.31 $50.25 $50.30 $49.43 582
2021-12-20 $50.11 $50.25 $50.11 $50.19 $49.32 1,976
2021-12-17 $50.15 $50.16 $50.12 $50.12 $49.26 3,914
2021-12-16 $50.13 $50.15 $50.13 $50.14 $49.28 1,136
2021-12-15 $50.03 $50.16 $49.84 $50.11 $49.25 6,611
2021-12-14 $50.05 $50.22 $50.05 $50.14 $49.28 3,592
2021-12-13 $50.05 $50.12 $50.05 $50.12 $49.25 785
2021-12-10 $50.24 $50.24 $50.09 $50.16 $49.30 315
2021-12-09 $50.18 $50.18 $50.16 $50.16 $49.29 536
2021-12-08 $50.25 $50.27 $50.19 $50.19 $49.32 726
2021-12-07 $50.14 $50.19 $50.14 $50.19 $49.33 226
2021-12-06 $50.03 $50.03 $49.65 $49.95 $49.09 21,791
2021-12-03 $50.06 $50.06 $50.00 $50.04 $49.18 2,103
2021-12-02 $49.99 $50.05 $49.97 $49.99 $49.13 684
2021-12-01 $50.00 $50.02 $49.89 $49.89 $49.03 3,948
2021-11-30 $50.00 $50.10 $50.00 $50.00 $49.01 600
2021-11-29 $50.07 $50.11 $50.04 $50.04 $49.04 2,108
2021-11-26 $49.92 $49.92 $49.92 $49.92 $48.93 121
2021-11-24 $50.14 $50.21 $50.14 $50.14 $49.15 3,426
2021-11-23 $50.15 $50.22 $50.15 $50.22 $49.23 2,055
2021-11-22 $50.37 $50.39 $50.27 $50.27 $49.28 2,891
2021-11-19 $50.38 $50.38 $50.38 $50.38 $49.38 1,138
2021-11-18 $50.38 $50.38 $50.38 $50.38 $49.38 459
2021-11-17 $50.35 $50.40 $50.35 $50.38 $49.38 1,000
2021-11-16 $50.43 $50.44 $50.35 $50.35 $49.35 2,909
2021-11-15 $50.45 $50.45 $50.37 $50.37 $49.37 1,602
2021-11-12 $50.47 $50.47 $50.44 $50.46 $49.46 2,730
2021-11-11 $50.44 $50.45 $50.39 $50.39 $49.39 655
2021-11-10 $50.51 $50.52 $50.48 $50.48 $49.48 3,953
2021-11-09 $50.51 $50.52 $50.51 $50.52 $49.52 645
2021-11-08 $50.57 $50.58 $50.53 $50.53 $49.53 4,071
2021-11-05 $50.51 $50.52 $50.49 $50.52 $49.52 4,001
2021-11-04 $50.47 $50.49 $50.46 $50.47 $49.47 105,242
2021-11-03 $50.40 $50.47 $50.40 $50.45 $49.46 570
2021-11-02 $50.40 $50.40 $50.39 $50.39 $49.39 140

JPMorgan Income ETF (JPIE) News Headlines

Recent JPMorgan Income ETF (JPIE) News
Similar Companies to JPMorgan Income ETF (JPIE) 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.