JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) Exchange: BATS

Data as of April 18, 2024

$81.69 ($-1.07) -1.29%

JPMorgan BetaBuilders MSCI U.S. REIT ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders MSCI U.S. REIT ETF.
Daily Information Data
Date April 18, 2024
Open $82.70
Previous Close $81.69
High $82.70
Low $81.55
Adjusted Open $82.70
Previous Adjusted Close $81.69
Adjusted High $82.70
Adjusted Low $81.55

About JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the MSCI US REIT Index (the “Underlying Index”). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is a free-float adjusted market-cap weighted index designed to measure the performance of US equity real estate investment trust (REIT) securities. The Underlying Index is made up of the stocks of publicly traded US equity REITs, as determined by MSCI Inc., the index provider. To be included initially in the Underlying Index, an equity REIT must meet certain criteria established by the index provider, including meeting a minimum market capitalization threshold as well as a liquidity threshold based on a number of factors, including trading volume and frequency of trading. Equity REITs in the Underlying Index tend to be small-and mid-cap stocks, and may include Health Care REITs, Hotel & Resort REITs, Industrial REITs, Office REITs, Residential REITs, Retail REITs, Diversified REITs and certain other REITs that do not fall into these categories, referred to as Specialized REITs. As of February 29, 2020, the market capitalization of the companies in the Underlying Index ranged from $174 million to $62.1 billion and the Underlying Index included 150 securities. REITs are pooled investment vehicles that invest primarily in income-producing real estate or loans related to real estate. Equity REITs invest the majority of their assets directly in real property and derive income primarily from the collection of rents and can also realize capital gains by selling property that has appreciated in value. Beta is a measure of the volatility of a security or a portfolio relative to a market benchmark. The term “BetaBuilders” in the Fund’s name conveys the intended outcome of providing investors with passive exposure and return that generally correspond to a market cap weighted benchmark. The Fund, along with other JPMorgan BetaBuilders Funds, can be used to help an investor build a portfolio of passive exposure to various markets. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index.The Fund may invest up to 20% of its assets in exchange-traded futures to seek performance that corresponds to the Underlying Index.To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries. The current Underlying Index is concentrated in the real estate group of industries.

Historical Stock Data for JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)

Date Open High Low Close Adj.Close Volume
2024-04-16 $82.70 $82.70 $81.55 $81.69 $81.69 25,848
2024-04-15 $84.59 $84.69 $82.52 $82.76 $82.76 14,471
2024-04-12 $84.73 $84.76 $84.07 $84.07 $84.07 8,402
2024-04-11 $85.27 $85.47 $84.44 $85.04 $85.04 23,741
2024-04-10 $86.30 $86.30 $84.44 $84.88 $84.88 14,474
2024-04-09 $87.54 $88.07 $87.25 $88.07 $88.07 36,638
2024-04-08 $86.25 $87.11 $86.25 $87.07 $87.07 6,572
2024-04-05 $85.24 $85.93 $84.95 $85.86 $85.86 12,362
2024-04-04 $86.45 $86.88 $85.08 $85.33 $85.33 9,028
2024-04-03 $85.51 $85.94 $85.46 $85.84 $85.84 8,337
2024-04-02 $86.19 $86.19 $85.49 $85.78 $85.78 7,876
2024-04-01 $88.64 $88.64 $86.95 $86.96 $86.96 11,901
2024-03-28 $87.94 $88.57 $87.94 $88.48 $88.48 14,555
2024-03-27 $86.14 $87.59 $86.14 $87.56 $87.56 30,946
2024-03-26 $85.98 $85.98 $85.29 $85.29 $85.29 10,498
2024-03-25 $86.36 $86.54 $85.68 $85.68 $85.68 6,344
2024-03-22 $87.48 $87.64 $86.33 $86.33 $86.33 10,169
2024-03-21 $87.40 $87.83 $86.96 $87.62 $87.62 11,938
2024-03-20 $85.81 $87.17 $85.47 $86.87 $86.87 18,174
2024-03-19 $86.22 $86.61 $85.92 $86.39 $86.39 8,151
2024-03-18 $87.03 $87.26 $86.77 $86.90 $86.36 25,456
2024-03-15 $86.78 $87.03 $86.37 $86.78 $86.78 8,094
2024-03-14 $88.11 $88.12 $86.34 $86.89 $86.89 7,682
2024-03-13 $88.69 $89.18 $88.35 $88.35 $88.35 10,655
2024-03-12 $88.91 $89.15 $88.33 $88.79 $88.79 8,351
2024-03-11 $89.33 $89.67 $88.66 $88.95 $88.95 12,727
2024-03-08 $88.69 $89.52 $88.69 $89.35 $89.35 9,019
2024-03-07 $88.61 $88.85 $87.91 $88.46 $88.46 8,676
2024-03-06 $88.48 $88.50 $88.00 $88.23 $88.23 10,346
2024-03-05 $88.79 $88.94 $87.53 $87.87 $87.87 20,728
2024-03-04 $88.11 $89.02 $87.41 $89.02 $89.02 15,094
2024-03-01 $87.17 $88.22 $86.27 $88.21 $88.21 22,044
2024-02-29 $87.35 $87.65 $87.07 $87.21 $87.21 92,471
2024-02-28 $85.61 $87.24 $85.61 $86.69 $86.69 12,577
2024-02-27 $86.56 $86.89 $86.06 $86.22 $86.22 11,994
2024-02-26 $86.62 $86.88 $85.90 $86.08 $86.08 21,296
2024-02-23 $87.15 $87.34 $86.92 $86.93 $86.93 15,214
2024-02-22 $87.00 $87.29 $87.00 $87.20 $87.20 15,522
2024-02-21 $86.25 $87.05 $86.25 $87.01 $87.01 19,424
2024-02-20 $86.08 $86.65 $85.71 $86.30 $86.30 24,130
2024-02-16 $85.98 $87.02 $85.80 $86.56 $86.56 28,185
2024-02-15 $85.84 $87.26 $85.84 $87.26 $87.26 22,531
2024-02-14 $85.25 $85.63 $84.62 $85.20 $85.20 33,786
2024-02-13 $84.29 $84.58 $83.55 $84.58 $84.58 26,885
2024-02-12 $86.31 $86.67 $86.11 $86.25 $86.25 18,871
2024-02-09 $86.43 $86.43 $85.56 $86.28 $86.28 9,621
2024-02-08 $85.42 $86.50 $85.34 $86.24 $86.24 15,519
2024-02-07 $85.85 $85.85 $85.00 $85.40 $85.40 10,622
2024-02-06 $84.59 $85.73 $84.43 $85.64 $85.64 22,147
2024-02-05 $85.40 $85.40 $84.28 $84.52 $84.52 48,277
2024-02-02 $86.28 $86.58 $85.06 $86.25 $86.25 36,621
2024-02-01 $85.63 $87.11 $85.03 $87.11 $87.11 28,668
2024-01-31 $86.74 $87.14 $85.48 $85.64 $85.64 86,346
2024-01-30 $86.93 $86.98 $86.29 $86.51 $86.51 16,103
2024-01-29 $86.69 $87.34 $86.51 $87.16 $87.16 11,451
2024-01-26 $87.03 $87.29 $86.46 $86.69 $86.69 26,534
2024-01-25 $87.14 $87.18 $86.39 $86.72 $86.72 16,397
2024-01-24 $87.80 $87.82 $85.81 $85.89 $85.89 14,891
2024-01-23 $87.88 $88.15 $86.73 $87.06 $87.06 16,895
2024-01-22 $87.78 $88.29 $87.39 $87.59 $87.59 22,771
2024-01-19 $86.15 $87.28 $85.72 $87.19 $87.19 18,987
2024-01-18 $86.88 $86.96 $85.61 $86.03 $86.03 16,975
2024-01-17 $87.45 $88.16 $85.75 $86.66 $86.66 42,197
2024-01-16 $88.47 $88.75 $88.05 $88.39 $88.39 48,664
2024-01-12 $89.01 $89.36 $88.33 $88.91 $88.91 37,231
2024-01-11 $88.46 $88.82 $88.03 $88.26 $88.26 30,507
2024-01-10 $88.99 $89.40 $88.84 $89.11 $89.11 8,661
2024-01-09 $88.83 $88.98 $88.05 $88.72 $88.72 12,021
2024-01-08 $87.80 $89.22 $87.72 $89.22 $89.22 10,269
2024-01-05 $87.76 $88.58 $86.99 $87.84 $87.84 23,980
2024-01-04 $87.79 $88.59 $87.78 $88.05 $88.05 10,866
2024-01-03 $89.74 $89.74 $88.07 $88.21 $88.21 59,342
2024-01-02 $88.97 $90.25 $88.90 $90.22 $90.22 16,579
2023-12-29 $90.34 $90.34 $89.32 $89.35 $89.35 343,950
2023-12-28 $89.69 $90.50 $89.65 $90.50 $90.50 12,720
2023-12-27 $89.55 $89.85 $89.20 $89.75 $89.75 13,256
2023-12-26 $88.78 $89.56 $88.78 $89.42 $89.42 11,212
2023-12-22 $88.73 $89.25 $88.42 $88.63 $88.63 12,343
2023-12-21 $88.34 $88.50 $87.47 $88.36 $88.36 11,750
2023-12-20 $88.86 $89.43 $87.63 $87.66 $87.66 17,876
2023-12-19 $88.63 $89.14 $88.63 $88.90 $88.90 27,138
2023-12-18 $90.09 $90.09 $89.19 $89.19 $88.26 27,332
2023-12-15 $90.63 $90.63 $88.85 $89.50 $88.57 71,972
2023-12-14 $90.02 $90.96 $90.02 $90.82 $89.87 48,938
2023-12-13 $84.98 $88.16 $84.95 $88.07 $88.07 13,045
2023-12-12 $84.83 $85.11 $84.44 $84.84 $84.84 8,556
2023-12-11 $84.26 $84.88 $84.13 $84.79 $84.79 8,931
2023-12-08 $84.06 $84.46 $83.68 $84.43 $84.43 15,045
2023-12-07 $83.94 $84.54 $83.79 $84.35 $84.35 24,868
2023-12-06 $84.65 $85.40 $84.01 $84.03 $84.03 16,943
2023-12-05 $84.57 $84.67 $83.96 $84.42 $84.42 15,113
2023-12-04 $83.65 $85.09 $83.65 $85.09 $85.09 13,519
2023-12-01 $82.09 $84.22 $81.99 $84.22 $84.22 10,386
2023-11-30 $81.39 $82.12 $81.06 $82.05 $82.05 29,449
2023-11-29 $81.75 $82.01 $81.34 $81.37 $81.37 14,501
2023-11-28 $80.24 $81.04 $80.17 $81.04 $81.04 11,404
2023-11-27 $80.22 $81.03 $80.11 $80.64 $80.64 13,053
2023-11-24 $80.30 $80.47 $80.10 $80.44 $80.44 5,083
2023-11-22 $80.76 $80.76 $79.99 $80.26 $80.26 9,619
2023-11-21 $80.20 $80.20 $79.68 $79.90 $79.90 14,951
2023-11-20 $79.44 $80.28 $79.30 $80.26 $80.26 30,351
2023-11-17 $80.40 $80.40 $79.57 $79.73 $79.73 14,286
2023-11-16 $80.34 $80.34 $79.76 $79.76 $79.76 57,969
2023-11-15 $80.09 $80.81 $80.03 $80.15 $80.15 34,345
2023-11-14 $77.96 $80.66 $77.96 $80.04 $80.04 28,633
2023-11-13 $76.24 $76.35 $75.69 $76.04 $76.04 25,324
2023-11-10 $76.58 $76.84 $76.00 $76.82 $76.82 7,375
2023-11-09 $77.71 $77.71 $75.94 $76.06 $76.06 29,668
2023-11-08 $77.18 $77.40 $76.95 $77.35 $77.35 8,799
2023-11-07 $77.72 $77.72 $76.80 $76.81 $76.81 5,962
2023-11-06 $78.34 $78.34 $77.19 $77.61 $77.61 57,489
2023-11-03 $78.18 $79.51 $78.18 $78.72 $78.72 33,653
2023-11-02 $75.76 $77.33 $75.76 $77.16 $77.16 18,276
2023-11-01 $74.63 $74.91 $74.05 $74.88 $74.88 13,269
2023-10-31 $73.53 $74.33 $73.14 $74.33 $74.33 7,902
2023-10-30 $73.22 $73.75 $72.24 $73.15 $73.15 68,700
2023-10-27 $74.12 $74.12 $72.48 $72.63 $72.63 83,930
2023-10-26 $73.43 $74.09 $73.43 $73.91 $73.91 49,222
2023-10-25 $74.00 $74.00 $72.98 $73.00 $73.00 37,600
2023-10-24 $74.15 $74.79 $74.15 $74.67 $74.67 33,181
2023-10-23 $73.99 $74.53 $73.82 $73.82 $73.82 2,451
2023-10-20 $75.27 $75.76 $74.63 $74.63 $74.63 9,083
2023-10-19 $76.54 $76.77 $75.25 $75.25 $75.25 30,580
2023-10-18 $78.15 $78.15 $76.90 $76.92 $76.92 11,930
2023-10-17 $78.09 $79.43 $78.09 $78.53 $78.53 4,772
2023-10-16 $78.07 $78.63 $77.64 $78.46 $78.46 7,465
2023-10-13 $78.36 $78.36 $77.16 $77.50 $77.50 6,188
2023-10-12 $78.88 $78.88 $77.48 $77.79 $77.79 22,438
2023-10-11 $78.09 $79.00 $78.09 $78.94 $78.94 8,467
2023-10-10 $77.42 $78.33 $77.01 $77.70 $77.70 7,381
2023-10-09 $76.19 $77.41 $76.19 $77.28 $77.28 14,070
2023-10-06 $75.82 $76.86 $74.94 $76.42 $76.42 11,659
2023-10-05 $75.90 $76.31 $75.59 $76.27 $76.27 31,132
2023-10-04 $75.26 $75.91 $74.54 $75.89 $75.89 272,678
2023-10-03 $75.91 $75.96 $74.66 $74.82 $74.82 72,287
2023-10-02 $77.69 $77.86 $76.00 $76.34 $76.34 9,968
2023-09-29 $78.47 $78.82 $77.42 $77.78 $77.78 214,924
2023-09-28 $76.91 $77.80 $76.91 $77.63 $77.63 11,127
2023-09-27 $77.81 $78.16 $76.64 $76.84 $76.84 26,698
2023-09-26 $78.28 $78.29 $77.01 $77.39 $77.39 69,054
2023-09-25 $78.57 $78.84 $78.46 $78.83 $78.83 20,774
2023-09-22 $79.54 $79.86 $78.94 $78.94 $78.94 2,925
2023-09-21 $81.76 $81.76 $79.47 $79.47 $79.47 60,710
2023-09-20 $82.74 $83.20 $82.18 $82.21 $82.21 36,666
2023-09-19 $82.24 $82.59 $82.01 $82.01 $82.01 61,586
2023-09-18 $83.22 $83.57 $83.09 $83.09 $82.36 22,175
2023-09-15 $83.65 $84.08 $83.65 $83.94 $83.20 2,046
2023-09-14 $83.10 $84.37 $83.10 $84.18 $83.44 3,679
2023-09-13 $83.58 $83.58 $82.48 $82.65 $81.92 5,265
2023-09-12 $83.40 $83.55 $83.03 $83.41 $82.67 7,338
2023-09-11 $83.61 $83.61 $83.05 $83.23 $82.49 3,572
2023-09-08 $83.86 $83.86 $83.09 $83.20 $82.47 3,980
2023-09-07 $83.01 $83.90 $83.01 $83.55 $82.81 5,817
2023-09-06 $83.06 $83.24 $82.66 $83.12 $82.39 6,430
2023-09-05 $84.27 $84.27 $83.14 $83.14 $82.41 10,488
2023-09-01 $84.63 $84.64 $84.02 $84.21 $84.21 68,856
2023-08-31 $84.54 $84.54 $84.14 $84.15 $84.15 77,616
2023-08-30 $84.56 $84.73 $84.48 $84.72 $84.72 7,076
2023-08-29 $83.46 $84.37 $83.33 $84.37 $84.37 4,108
2023-08-28 $83.60 $83.87 $83.43 $83.43 $83.43 1,819
2023-08-25 $82.67 $82.96 $82.67 $82.70 $82.70 9,617
2023-08-24 $83.12 $83.91 $82.58 $82.65 $82.65 4,984
2023-08-23 $82.09 $82.93 $82.03 $82.86 $82.86 22,148
2023-08-22 $81.44 $81.78 $81.44 $81.61 $81.61 2,043
2023-08-21 $81.53 $81.54 $80.78 $81.36 $81.36 3,806
2023-08-18 $81.55 $82.13 $81.53 $82.04 $82.04 6,659
2023-08-17 $82.90 $83.07 $81.91 $81.91 $81.91 17,150
2023-08-16 $83.28 $83.28 $82.48 $82.56 $82.56 4,784
2023-08-15 $83.35 $83.50 $82.95 $83.18 $83.18 6,451
2023-08-14 $84.70 $84.70 $83.93 $84.06 $84.06 6,559
2023-08-11 $84.55 $84.87 $84.24 $84.72 $84.72 4,929
2023-08-10 $85.67 $85.78 $84.44 $84.61 $84.61 5,187
2023-08-09 $84.62 $85.49 $84.62 $85.00 $85.00 3,211
2023-08-08 $85.10 $85.10 $84.51 $85.02 $85.02 4,226
2023-08-07 $85.51 $85.89 $85.51 $85.88 $85.88 1,649
2023-08-04 $84.92 $85.75 $84.31 $84.48 $84.48 6,490
2023-08-03 $85.70 $85.70 $84.07 $85.29 $85.29 27,361
2023-08-02 $85.82 $86.21 $85.60 $86.14 $86.14 2,834
2023-08-01 $86.38 $86.89 $86.17 $86.47 $86.47 5,191
2023-07-31 $86.54 $87.20 $86.54 $86.76 $86.76 3,380
2023-07-28 $87.38 $87.38 $86.13 $86.31 $86.31 2,363
2023-07-27 $88.70 $88.70 $86.26 $86.26 $86.26 8,102
2023-07-26 $88.41 $88.41 $87.97 $88.24 $88.24 7,296
2023-07-25 $88.14 $88.32 $87.84 $87.85 $87.85 5,358
2023-07-24 $88.22 $88.70 $88.09 $88.48 $88.48 8,551
2023-07-21 $87.85 $88.24 $87.45 $87.96 $87.96 12,730
2023-07-20 $86.95 $87.45 $86.63 $87.45 $87.45 10,845
2023-07-19 $86.67 $87.28 $86.67 $87.14 $87.14 74,470
2023-07-18 $86.86 $86.86 $85.66 $86.18 $86.18 19,754
2023-07-17 $86.79 $87.30 $86.75 $87.02 $87.02 11,167
2023-07-14 $86.87 $87.13 $86.56 $87.13 $87.13 10,243
2023-07-13 $86.49 $87.15 $86.49 $87.15 $87.15 6,353
2023-07-12 $87.21 $87.45 $86.55 $86.55 $86.55 8,894
2023-07-11 $85.06 $86.20 $85.02 $86.20 $86.20 4,892
2023-07-10 $84.65 $84.96 $84.29 $84.96 $84.96 4,530
2023-07-07 $84.54 $85.17 $84.40 $84.58 $84.58 18,451
2023-07-06 $84.00 $84.90 $83.09 $84.90 $84.90 4,991
2023-07-05 $85.31 $85.98 $85.31 $85.39 $85.39 4,392
2023-07-03 $84.36 $85.68 $84.28 $85.34 $85.34 5,144
2023-06-30 $84.60 $84.60 $83.25 $84.43 $84.43 123,984
2023-06-29 $82.89 $83.84 $82.89 $83.84 $83.84 5,241
2023-06-28 $83.22 $83.22 $82.38 $82.74 $82.74 99,452
2023-06-27 $82.34 $83.33 $82.33 $83.21 $83.21 6,151
2023-06-26 $80.24 $82.25 $80.24 $82.16 $82.16 5,837
2023-06-23 $81.15 $81.15 $80.14 $80.14 $80.14 78,751
2023-06-22 $82.70 $82.70 $80.99 $81.42 $81.42 20,950
2023-06-21 $82.68 $82.94 $82.42 $82.63 $82.63 6,554
2023-06-20 $83.84 $83.84 $83.12 $83.15 $83.15 3,785
2023-06-16 $84.95 $85.50 $84.85 $85.01 $84.14 4,841
2023-06-15 $84.63 $84.84 $83.98 $84.84 $83.97 4,112
2023-06-14 $84.48 $85.05 $84.30 $84.62 $83.75 9,401
2023-06-13 $84.06 $84.36 $84.06 $84.29 $83.42 7,236
2023-06-12 $84.24 $84.24 $83.33 $83.83 $82.97 4,849
2023-06-09 $84.49 $84.50 $83.79 $84.02 $83.16 5,096
2023-06-08 $84.76 $84.76 $83.76 $84.37 $83.50 8,093
2023-06-07 $83.83 $85.24 $83.45 $84.97 $84.09 11,774
2023-06-06 $82.60 $83.55 $82.57 $83.44 $82.58 6,633
2023-06-05 $83.09 $83.26 $82.59 $82.64 $82.64 17,574
2023-06-02 $82.23 $83.25 $82.10 $83.14 $83.14 8,013
2023-06-01 $81.15 $81.23 $80.50 $81.02 $81.02 7,251
2023-05-31 $80.47 $81.25 $80.47 $81.17 $81.17 16,186
2023-05-30 $80.85 $81.30 $80.59 $80.76 $80.76 33,108
2023-05-26 $79.60 $80.49 $79.22 $80.37 $80.37 12,625
2023-05-25 $79.10 $79.59 $78.63 $79.25 $79.25 15,181
2023-05-24 $80.87 $80.87 $79.29 $79.29 $79.29 22,556
2023-05-23 $81.62 $82.16 $80.93 $80.97 $80.97 13,425
2023-05-22 $81.53 $81.93 $80.94 $81.51 $81.51 10,349
2023-05-19 $81.86 $81.86 $80.90 $81.18 $81.18 31,626
2023-05-18 $81.35 $81.72 $80.72 $81.25 $81.25 18,342
2023-05-17 $81.41 $81.72 $80.87 $81.66 $81.66 9,207
2023-05-16 $82.93 $82.93 $80.80 $80.80 $80.80 9,999
2023-05-15 $83.02 $83.21 $82.71 $82.92 $82.92 9,952
2023-05-12 $82.88 $82.90 $82.27 $82.90 $82.90 16,238
2023-05-11 $83.24 $83.28 $82.64 $83.10 $83.10 20,609
2023-05-10 $83.91 $84.18 $83.19 $83.99 $83.99 51,903
2023-05-09 $83.42 $83.56 $82.80 $83.23 $83.23 6,500
2023-05-08 $83.82 $84.12 $83.60 $83.77 $83.77 9,257
2023-05-05 $83.46 $84.16 $83.29 $84.03 $84.03 34,873
2023-05-04 $81.60 $82.98 $81.60 $82.63 $82.63 16,503
2023-05-03 $82.28 $83.07 $81.71 $81.81 $81.81 11,176
2023-05-02 $82.77 $82.89 $81.34 $82.00 $82.00 15,819
2023-05-01 $83.43 $83.83 $82.98 $83.15 $83.15 25,156
2023-04-28 $82.51 $83.76 $82.51 $83.64 $83.64 6,805
2023-04-27 $80.88 $82.60 $80.88 $82.46 $82.46 6,824
2023-04-26 $81.40 $81.97 $80.62 $80.83 $80.83 18,397
2023-04-25 $81.87 $82.01 $81.39 $81.49 $81.49 56,544
2023-04-24 $82.65 $82.80 $81.80 $82.23 $82.23 17,246
2023-04-21 $82.34 $82.61 $81.88 $82.46 $82.46 6,371
2023-04-20 $82.51 $82.55 $81.87 $82.23 $82.23 13,955
2023-04-19 $82.05 $82.95 $81.70 $82.89 $82.89 9,420
2023-04-18 $82.64 $82.67 $81.97 $82.29 $82.29 45,621
2023-04-17 $81.38 $82.48 $81.25 $82.48 $82.48 19,409
2023-04-14 $82.12 $82.43 $80.12 $80.69 $80.69 75,944
2023-04-13 $82.52 $82.52 $81.14 $81.87 $81.87 72,530
2023-04-12 $83.60 $83.60 $82.37 $82.37 $82.37 23,145
2023-04-11 $82.70 $83.29 $82.53 $82.85 $82.85 153,541
2023-04-10 $81.81 $82.51 $81.35 $82.51 $82.51 20,079
2023-04-06 $81.69 $82.23 $81.37 $82.23 $82.23 9,164
2023-04-05 $82.13 $82.31 $81.52 $81.70 $81.70 13,147
2023-04-04 $82.40 $82.56 $81.70 $82.08 $82.08 22,912
2023-04-03 $83.00 $83.72 $82.08 $82.44 $82.44 18,817
2023-03-31 $81.58 $83.04 $81.58 $82.89 $82.89 579,962
2023-03-30 $80.95 $81.21 $80.75 $81.08 $81.08 16,309
2023-03-29 $79.46 $80.11 $79.31 $80.11 $80.11 8,406
2023-03-28 $77.91 $78.52 $77.78 $78.37 $78.37 4,664
2023-03-27 $78.97 $79.21 $78.48 $78.50 $78.50 98,577
2023-03-24 $75.95 $78.22 $75.95 $78.09 $78.09 22,711
2023-03-23 $77.28 $78.22 $76.47 $76.47 $76.47 51,612
2023-03-22 $78.88 $79.13 $76.88 $76.93 $76.93 8,382
2023-03-21 $81.23 $81.23 $79.41 $79.96 $79.96 7,919
2023-03-20 $80.39 $81.24 $80.28 $81.00 $80.24 20,119
2023-03-17 $81.22 $81.42 $80.00 $80.01 $79.26 31,143
2023-03-16 $81.32 $82.35 $81.32 $81.96 $81.19 20,212
2023-03-15 $81.72 $82.61 $81.26 $82.40 $81.63 21,550
2023-03-14 $83.14 $83.36 $82.25 $82.64 $81.87 17,714
2023-03-13 $80.25 $82.57 $80.25 $81.84 $81.07 14,413
2023-03-10 $83.83 $83.88 $80.57 $80.84 $80.08 19,506
2023-03-09 $85.98 $86.06 $83.96 $84.08 $83.29 11,872
2023-03-08 $85.20 $86.41 $85.19 $86.04 $85.23 10,115
2023-03-07 $87.04 $87.04 $85.16 $85.19 $84.39 9,378
2023-03-06 $87.27 $87.69 $86.90 $87.12 $86.30 5,944
2023-03-03 $86.45 $87.26 $86.45 $87.17 $87.17 6,086
2023-03-02 $84.22 $86.00 $84.22 $85.92 $85.92 8,621
2023-03-01 $85.56 $85.56 $84.20 $84.75 $84.75 21,268
2023-02-28 $86.20 $86.97 $85.99 $85.99 $85.99 385,570
2023-02-27 $86.98 $87.15 $85.95 $86.24 $86.24 5,419
2023-02-24 $86.50 $86.64 $85.92 $86.14 $86.14 10,133
2023-02-23 $87.24 $87.52 $86.52 $87.41 $87.41 10,661
2023-02-22 $87.65 $87.78 $86.78 $86.82 $86.82 15,784
2023-02-21 $88.38 $88.38 $86.95 $87.32 $87.32 14,459
2023-02-17 $89.17 $89.17 $87.98 $88.81 $88.81 5,685
2023-02-16 $89.04 $89.74 $88.10 $89.21 $89.21 19,669
2023-02-15 $89.30 $89.84 $88.97 $89.84 $89.84 9,466
2023-02-14 $90.17 $90.34 $89.25 $89.66 $89.66 14,837
2023-02-13 $90.00 $90.47 $90.00 $90.33 $90.33 11,124
2023-02-10 $88.84 $89.57 $88.39 $89.53 $89.53 6,623
2023-02-09 $90.89 $90.92 $89.18 $89.20 $89.20 15,069
2023-02-08 $90.14 $90.54 $89.93 $90.27 $90.27 14,291
2023-02-07 $89.79 $90.95 $89.56 $90.42 $90.42 1,269,258
2023-02-06 $90.14 $90.83 $89.92 $90.80 $90.80 28,097
2023-02-03 $91.50 $91.53 $90.40 $91.31 $91.31 382,177
2023-02-02 $91.55 $93.49 $91.55 $92.81 $92.81 13,776
2023-02-01 $89.99 $91.22 $88.88 $90.65 $90.65 172,896
2023-01-31 $88.54 $90.28 $88.41 $90.23 $90.23 1,225,608
2023-01-30 $89.30 $89.62 $88.49 $88.50 $88.50 17,391
2023-01-27 $88.38 $89.94 $88.38 $89.60 $89.60 10,221
2023-01-26 $88.13 $88.45 $87.67 $88.45 $88.45 15,819
2023-01-25 $87.22 $87.70 $86.92 $87.60 $87.60 21,163
2023-01-24 $87.10 $87.94 $86.43 $87.78 $87.78 9,936
2023-01-23 $86.83 $87.52 $86.30 $87.39 $87.39 22,177
2023-01-20 $85.47 $86.59 $85.00 $86.56 $86.56 55,335
2023-01-19 $85.20 $86.32 $85.20 $85.47 $85.47 43,487
2023-01-18 $87.17 $87.38 $85.79 $85.90 $85.90 13,908
2023-01-17 $86.36 $87.33 $86.36 $86.91 $86.91 12,579
2023-01-13 $86.22 $86.72 $86.08 $86.49 $86.49 12,484
2023-01-12 $86.23 $87.15 $85.88 $87.13 $87.13 38,425
2023-01-11 $83.21 $85.98 $83.21 $85.98 $85.98 8,074
2023-01-10 $82.60 $82.88 $82.34 $82.88 $82.88 12,999
2023-01-09 $83.54 $83.57 $82.63 $82.92 $82.92 25,054
2023-01-06 $81.33 $83.19 $81.10 $82.98 $82.98 18,605
2023-01-05 $82.76 $82.76 $80.77 $80.97 $80.97 38,746
2023-01-04 $82.21 $83.91 $82.16 $83.21 $83.21 12,655
2023-01-03 $82.18 $82.77 $80.71 $81.46 $81.46 83,480
2022-12-30 $81.70 $81.84 $80.88 $81.60 $81.60 41,577
2022-12-29 $81.06 $82.18 $81.06 $82.08 $82.08 11,856
2022-12-28 $82.08 $82.31 $80.35 $80.39 $80.39 25,794
2022-12-27 $82.05 $82.05 $81.32 $81.88 $81.88 13,086
2022-12-23 $81.06 $81.89 $80.74 $81.87 $81.87 22,926
2022-12-22 $80.74 $81.29 $79.71 $81.20 $81.20 36,118
2022-12-21 $81.56 $82.45 $81.40 $81.58 $81.58 17,694
2022-12-20 $81.02 $81.39 $80.07 $80.93 $80.93 24,276
2022-12-19 $82.54 $82.56 $81.49 $81.91 $81.21 28,021
2022-12-16 $83.75 $83.75 $82.05 $82.94 $82.23 9,599
2022-12-15 $85.51 $85.74 $84.60 $85.11 $85.11 22,706
2022-12-14 $86.33 $87.69 $86.23 $86.29 $86.29 7,055
2022-12-13 $87.26 $87.97 $85.59 $86.65 $86.65 9,174
2022-12-12 $84.83 $85.39 $84.45 $85.38 $85.38 16,893
2022-12-09 $84.61 $85.52 $84.61 $84.78 $84.78 30,257
2022-12-08 $84.80 $85.78 $84.80 $85.07 $85.07 20,889
2022-12-07 $83.86 $84.99 $83.86 $84.35 $84.35 41,453
2022-12-06 $85.00 $85.00 $83.79 $84.15 $84.15 12,556
2022-12-05 $85.55 $85.95 $84.63 $84.75 $84.75 23,724
2022-12-02 $85.52 $86.67 $85.49 $86.30 $86.30 41,413
2022-12-01 $86.71 $87.93 $85.63 $86.39 $86.39 978,059
2022-11-30 $84.79 $86.77 $84.00 $86.77 $86.77 214,390
2022-11-29 $83.57 $84.96 $83.23 $84.90 $84.90 15,893
2022-11-28 $84.64 $85.34 $83.28 $83.38 $83.38 17,643
2022-11-25 $85.38 $85.66 $85.28 $85.60 $85.60 5,680
2022-11-23 $85.09 $85.50 $84.61 $85.09 $85.09 19,244
2022-11-22 $84.88 $85.33 $84.45 $85.25 $85.25 59,297
2022-11-21 $83.93 $84.64 $83.74 $84.64 $84.64 16,752
2022-11-18 $83.95 $84.35 $83.57 $84.32 $84.32 14,209
2022-11-17 $82.59 $83.19 $82.02 $83.04 $83.04 26,202
2022-11-16 $84.16 $84.32 $83.34 $83.49 $83.49 12,884
2022-11-15 $84.59 $84.82 $83.61 $84.31 $84.31 17,424
2022-11-14 $85.33 $85.33 $83.48 $83.50 $83.50 24,942
2022-11-11 $86.09 $86.21 $85.09 $85.40 $85.40 19,535
2022-11-10 $82.78 $85.91 $82.78 $85.82 $85.82 31,200
2022-11-09 $80.76 $81.74 $80.19 $80.35 $80.35 21,273
2022-11-08 $81.34 $81.72 $80.61 $81.16 $81.16 15,340
2022-11-07 $81.55 $81.56 $80.37 $80.77 $80.77 12,884
2022-11-04 $80.29 $81.37 $79.44 $80.84 $80.84 23,663
2022-11-03 $79.19 $80.20 $78.06 $79.75 $79.75 35,633
2022-11-02 $81.60 $82.07 $79.55 $79.70 $79.70 20,154
2022-11-01 $82.63 $82.80 $81.88 $81.95 $81.95 14,259
2022-10-31 $81.46 $82.43 $81.44 $82.10 $82.10 50,382
2022-10-28 $80.58 $82.37 $80.09 $82.27 $82.27 13,064
2022-10-27 $80.68 $81.37 $80.30 $80.58 $80.58 62,014
2022-10-26 $80.67 $81.14 $80.07 $80.39 $80.39 25,578
2022-10-25 $78.01 $80.64 $78.01 $80.60 $80.60 285,665
2022-10-24 $77.76 $78.32 $77.07 $77.64 $77.64 32,909
2022-10-21 $76.79 $77.53 $75.91 $77.48 $77.48 129,597
2022-10-20 $76.99 $78.13 $76.66 $76.79 $76.79 17,829
2022-10-19 $78.06 $78.28 $76.42 $76.85 $76.85 64,461
2022-10-18 $78.95 $79.66 $78.25 $78.67 $78.67 13,777
2022-10-17 $76.49 $78.15 $76.49 $77.94 $77.94 59,417
2022-10-14 $77.85 $78.13 $75.16 $75.23 $75.23 67,252
2022-10-13 $74.20 $77.41 $73.96 $77.07 $77.07 97,399
2022-10-12 $75.91 $76.30 $75.68 $75.76 $75.76 246,742
2022-10-11 $75.48 $76.74 $74.61 $76.33 $76.33 72,698
2022-10-10 $76.45 $76.61 $75.34 $75.34 $75.34 50,891
2022-10-07 $76.84 $77.20 $75.52 $75.97 $75.97 49,563
2022-10-06 $79.55 $79.70 $77.60 $77.76 $77.76 40,597
2022-10-05 $79.86 $79.99 $78.25 $79.60 $79.60 122,681
2022-10-04 $80.53 $81.69 $80.49 $81.10 $81.10 25,451
2022-10-03 $79.35 $80.04 $78.36 $79.66 $79.66 21,451
2022-09-30 $77.35 $78.68 $77.35 $78.36 $78.36 284,682
2022-09-29 $78.75 $78.75 $76.84 $77.29 $77.29 44,840
2022-09-28 $78.29 $79.75 $77.59 $79.52 $79.52 42,488
2022-09-27 $79.47 $79.95 $77.58 $77.78 $77.78 32,063
2022-09-26 $80.86 $80.86 $78.28 $78.95 $78.95 21,636
2022-09-23 $81.58 $81.89 $80.46 $81.25 $81.25 47,883
2022-09-22 $82.32 $82.63 $81.89 $82.27 $82.27 17,263
2022-09-21 $84.98 $85.58 $83.27 $83.27 $83.27 161,845
2022-09-20 $86.14 $86.14 $84.21 $84.61 $84.61 24,332
2022-09-19 $86.75 $87.34 $86.60 $87.29 $86.49 35,915
2022-09-16 $86.79 $87.65 $86.25 $87.58 $86.78 26,009
2022-09-15 $89.02 $89.25 $87.52 $87.56 $86.76 16,300
2022-09-14 $89.86 $89.86 $88.49 $89.09 $88.28 67,903
2022-09-13 $91.59 $91.92 $90.00 $90.21 $89.39 14,789
2022-09-12 $93.18 $93.68 $93.18 $93.51 $92.66 11,945
2022-09-09 $92.07 $92.90 $91.64 $92.68 $91.83 13,849
2022-09-08 $90.80 $92.00 $90.79 $91.59 $90.75 11,933
2022-09-07 $89.68 $91.67 $89.68 $91.50 $90.66 9,909
2022-09-06 $89.39 $90.07 $88.85 $89.84 $89.84 40,455
2022-09-02 $90.79 $90.96 $88.76 $88.95 $88.95 14,295
2022-09-01 $89.36 $89.99 $88.45 $89.98 $89.98 247,204
2022-08-31 $90.78 $91.40 $89.82 $89.96 $89.96 11,837
2022-08-30 $91.87 $91.96 $90.35 $90.48 $90.48 12,426
2022-08-29 $91.85 $92.55 $91.70 $91.72 $91.72 10,014
2022-08-26 $94.46 $94.46 $92.59 $92.62 $92.62 13,260
2022-08-25 $94.12 $94.84 $93.83 $94.84 $94.84 11,267
2022-08-24 $92.85 $93.84 $92.85 $93.56 $93.56 15,273
2022-08-23 $93.98 $93.98 $92.69 $92.90 $92.90 19,322
2022-08-22 $95.34 $95.36 $94.14 $94.22 $94.22 16,777
2022-08-19 $96.73 $97.10 $95.94 $96.16 $96.16 13,315
2022-08-18 $98.05 $98.16 $97.21 $97.29 $97.29 7,144
2022-08-17 $97.68 $98.45 $97.43 $98.01 $98.01 160,237
2022-08-16 $98.16 $98.99 $98.16 $98.45 $98.45 11,164
2022-08-15 $97.83 $98.69 $97.83 $98.55 $98.55 62,234
2022-08-12 $97.48 $98.31 $97.33 $98.31 $98.31 7,896
2022-08-11 $97.22 $97.70 $96.53 $96.64 $96.64 24,373
2022-08-10 $96.29 $96.84 $95.97 $96.76 $96.76 194,500
2022-08-09 $94.72 $95.28 $94.51 $95.28 $95.28 4,162
2022-08-08 $94.46 $95.26 $94.34 $94.61 $94.61 11,367
2022-08-05 $92.51 $93.71 $92.48 $93.68 $93.68 14,582
2022-08-04 $93.83 $93.93 $92.94 $93.44 $93.44 17,864
2022-08-03 $93.89 $94.79 $93.58 $93.61 $93.61 10,883
2022-08-02 $94.44 $94.91 $93.45 $93.51 $93.51 48,285
2022-08-01 $95.16 $95.43 $94.53 $94.78 $94.78 22,556
2022-07-29 $95.40 $95.99 $94.90 $95.67 $95.67 31,992
2022-07-28 $92.95 $95.11 $92.95 $95.11 $95.11 25,962
2022-07-27 $91.78 $92.31 $91.24 $92.15 $92.15 14,937
2022-07-26 $91.46 $91.75 $91.26 $91.49 $91.49 26,763
2022-07-25 $91.22 $91.71 $91.05 $91.43 $91.43 176,031
2022-07-22 $90.67 $91.65 $90.52 $91.08 $91.08 12,746
2022-07-21 $89.96 $90.55 $89.10 $90.54 $90.54 38,734
2022-07-20 $89.81 $90.92 $89.58 $90.08 $90.08 16,335
2022-07-19 $88.43 $90.01 $88.36 $89.95 $89.95 21,783
2022-07-18 $88.75 $88.90 $87.44 $87.74 $87.74 39,485
2022-07-15 $87.80 $88.43 $87.12 $88.12 $88.12 71,532
2022-07-14 $86.27 $86.86 $86.25 $86.54 $86.54 22,399
2022-07-13 $87.14 $88.10 $86.48 $87.53 $87.53 114,500
2022-07-12 $87.93 $88.78 $87.36 $87.99 $87.99 15,502
2022-07-11 $88.16 $88.56 $87.76 $88.29 $88.29 28,826
2022-07-08 $88.90 $89.20 $88.28 $88.59 $88.59 16,159
2022-07-07 $89.55 $89.83 $88.90 $89.08 $89.08 1,503,032
2022-07-06 $88.99 $89.94 $88.45 $88.89 $88.89 79,793
2022-07-05 $88.19 $89.03 $87.01 $89.02 $89.02 93,364
2022-07-01 $87.60 $89.56 $87.60 $89.31 $89.31 36,001
2022-06-30 $87.70 $88.84 $86.93 $87.83 $87.83 168,443
2022-06-29 $88.65 $88.65 $87.54 $88.17 $88.17 85,642
2022-06-28 $90.01 $91.04 $88.78 $88.85 $88.85 32,156
2022-06-27 $89.45 $90.31 $88.91 $89.58 $89.58 35,139
2022-06-24 $88.05 $89.54 $87.99 $89.50 $89.50 56,755
2022-06-23 $86.39 $87.79 $86.39 $87.60 $87.60 81,755
2022-06-22 $84.27 $86.71 $84.27 $86.06 $86.06 14,122
2022-06-21 $85.34 $86.27 $84.98 $85.14 $85.14 55,417
2022-06-17 $84.63 $86.01 $84.36 $84.92 $84.49 427,168
2022-06-16 $84.82 $85.21 $84.08 $84.40 $83.97 136,935
2022-06-15 $85.22 $87.50 $84.86 $86.34 $85.90 143,948
2022-06-14 $84.95 $85.05 $83.43 $84.26 $83.83 78,540
2022-06-13 $86.90 $87.00 $84.25 $84.56 $84.13 74,536
2022-06-10 $89.47 $89.85 $88.78 $89.10 $88.65 54,465
2022-06-09 $92.58 $92.85 $90.65 $90.68 $90.22 116,199
2022-06-08 $94.76 $94.78 $92.63 $92.85 $92.38 38,501
2022-06-07 $93.30 $95.36 $93.09 $95.34 $94.85 213,748
2022-06-06 $95.17 $95.17 $93.63 $93.84 $93.36 25,901
2022-06-03 $95.05 $95.23 $94.13 $94.39 $93.91 43,610
2022-06-02 $94.59 $95.79 $93.44 $95.74 $95.25 41,374
2022-06-01 $95.42 $95.42 $93.29 $94.69 $94.21 62,908
2022-05-31 $94.92 $95.79 $94.81 $95.31 $94.82 292,521
2022-05-27 $94.62 $96.21 $94.33 $96.12 $95.63 20,808
2022-05-26 $94.06 $94.46 $93.67 $93.78 $93.30 12,682
2022-05-25 $92.22 $93.65 $92.20 $93.32 $92.84 26,836
2022-05-24 $91.54 $92.66 $90.08 $92.52 $92.05 81,284
2022-05-23 $91.82 $92.28 $90.57 $91.89 $91.42 74,087
2022-05-20 $91.69 $91.84 $89.63 $91.08 $90.62 59,986
2022-05-19 $91.25 $92.02 $90.80 $90.85 $90.39 66,397
2022-05-18 $94.59 $94.60 $91.42 $91.69 $91.22 35,617
2022-05-17 $94.24 $94.65 $93.31 $94.64 $94.16 58,155
2022-05-16 $93.98 $94.20 $93.25 $93.44 $92.96 33,731
2022-05-13 $92.42 $93.92 $91.80 $93.87 $93.39 23,823
2022-05-12 $90.96 $91.59 $90.29 $91.59 $91.12 99,352
2022-05-11 $90.99 $93.01 $90.85 $90.95 $90.49 117,546
2022-05-10 $94.34 $94.34 $90.59 $91.08 $90.62 173,451
2022-05-09 $95.96 $95.96 $92.33 $92.70 $92.23 114,332
2022-05-06 $97.58 $97.80 $95.99 $96.89 $96.40 74,520
2022-05-05 $100.47 $101.02 $97.78 $98.34 $97.84 79,769
2022-05-04 $100.05 $101.03 $98.30 $101.00 $100.49 95,426
2022-05-03 $99.22 $100.52 $98.61 $100.07 $99.56 58,522
2022-05-02 $101.78 $102.19 $96.89 $98.92 $98.42 145,810
2022-04-29 $106.12 $106.59 $101.48 $101.51 $100.99 1,066,083
2022-04-28 $105.45 $107.13 $104.36 $106.78 $106.24 53,328
2022-04-27 $105.85 $106.37 $104.71 $104.80 $104.27 54,101
2022-04-26 $106.88 $107.44 $105.59 $105.63 $105.09 164,903
2022-04-25 $107.17 $107.50 $105.35 $107.13 $106.58 32,661
2022-04-22 $108.77 $108.94 $107.37 $107.37 $106.82 50,578
2022-04-21 $110.84 $110.84 $109.21 $109.30 $108.74 79,619
2022-04-20 $109.11 $110.36 $108.77 $110.00 $109.44 88,536
2022-04-19 $106.50 $108.64 $106.50 $108.40 $107.85 585,923
2022-04-18 $106.49 $106.77 $105.58 $105.96 $105.42 11,950
2022-04-14 $107.09 $107.61 $106.31 $106.35 $105.81 10,076
2022-04-13 $106.19 $106.94 $105.70 $106.84 $106.30 25,327
2022-04-12 $105.68 $106.74 $105.54 $105.88 $105.34 24,674
2022-04-11 $107.02 $107.40 $105.62 $105.77 $105.23 17,582
2022-04-08 $106.98 $107.49 $106.41 $107.05 $106.50 19,569
2022-04-07 $107.90 $107.90 $106.17 $107.01 $106.46 21,305
2022-04-06 $106.64 $108.05 $105.64 $107.98 $107.43 14,894
2022-04-05 $107.30 $108.07 $106.39 $106.65 $106.11 13,034
2022-04-04 $108.38 $108.48 $106.50 $107.41 $106.86 58,063
2022-04-01 $106.35 $108.40 $106.35 $108.37 $107.82 55,565
2022-03-31 $108.03 $108.46 $106.19 $106.40 $105.86 1,328,941
2022-03-30 $108.38 $108.38 $107.35 $107.73 $107.18 24,403
2022-03-29 $106.32 $108.77 $106.31 $108.56 $108.01 29,407
2022-03-28 $104.50 $105.35 $104.14 $105.33 $104.79 46,335
2022-03-25 $103.53 $104.27 $103.21 $104.21 $103.68 34,884
2022-03-24 $102.64 $102.96 $102.15 $102.94 $102.42 24,161
2022-03-23 $103.37 $103.38 $102.32 $102.36 $101.84 23,312
2022-03-22 $103.56 $103.92 $103.21 $103.39 $102.86 13,287
2022-03-21 $104.13 $104.18 $102.77 $103.27 $102.52 28,775
2022-03-18 $103.54 $103.95 $103.08 $103.86 $103.10 32,923
2022-03-17 $101.90 $103.58 $101.88 $103.46 $102.70 42,295
2022-03-16 $102.02 $102.71 $100.19 $102.21 $101.46 53,914
2022-03-15 $100.86 $101.76 $100.28 $101.13 $100.39 37,547
2022-03-14 $101.47 $102.09 $100.12 $100.36 $99.63 40,229
2022-03-11 $103.01 $103.22 $101.24 $101.27 $100.53 14,765
2022-03-10 $100.83 $102.40 $100.73 $102.26 $101.51 60,161
2022-03-09 $101.78 $102.99 $101.65 $102.03 $101.29 104,846
2022-03-08 $100.81 $102.14 $100.15 $100.58 $99.85 29,526
2022-03-07 $102.46 $102.53 $100.84 $100.87 $100.13 61,733
2022-03-04 $101.27 $102.89 $101.11 $102.82 $102.07 60,093
2022-03-03 $101.95 $102.19 $100.88 $102.07 $101.32 59,990
2022-03-02 $99.92 $101.58 $99.92 $101.19 $100.45 45,838
2022-03-01 $100.32 $100.54 $98.71 $99.28 $98.56 92,037
2022-02-28 $100.74 $101.04 $99.07 $100.02 $99.29 1,115,715
2022-02-25 $99.82 $101.64 $99.51 $101.58 $100.84 49,488
2022-02-24 $95.52 $99.29 $95.52 $99.00 $98.28 33,069
2022-02-23 $100.42 $100.43 $97.49 $97.62 $96.91 45,355
2022-02-22 $99.16 $99.68 $98.43 $98.95 $98.23 93,236
2022-02-18 $99.68 $100.71 $99.44 $99.52 $98.79 60,131
2022-02-17 $100.28 $100.77 $99.95 $100.11 $99.38 25,578
2022-02-16 $100.86 $101.10 $99.79 $100.80 $100.06 205,910
2022-02-15 $100.44 $100.81 $99.90 $100.24 $99.51 47,537
2022-02-14 $100.49 $100.81 $99.00 $99.43 $98.70 94,125
2022-02-11 $101.45 $101.72 $99.71 $100.37 $99.64 94,823
2022-02-10 $102.49 $103.23 $100.50 $101.00 $100.26 45,747
2022-02-09 $102.26 $103.41 $102.15 $103.39 $102.64 23,138
2022-02-08 $101.74 $101.74 $100.85 $101.01 $100.27 31,631
2022-02-07 $102.13 $102.31 $101.41 $101.56 $100.82 68,548
2022-02-04 $102.58 $102.95 $100.96 $101.91 $101.17 58,499
2022-02-03 $103.47 $103.75 $102.89 $102.92 $102.17 35,765
2022-02-02 $103.27 $104.34 $103.12 $104.13 $103.37 30,806
2022-02-01 $103.65 $103.65 $102.19 $102.75 $102.00 408,456
2022-01-31 $102.03 $103.33 $101.40 $103.33 $102.58 49,112
2022-01-28 $99.33 $102.07 $98.03 $102.02 $101.28 101,703
2022-01-27 $101.57 $102.08 $98.81 $99.21 $98.49 76,885
2022-01-26 $102.57 $103.74 $100.05 $100.71 $99.97 126,369
2022-01-25 $101.24 $102.62 $100.12 $101.93 $101.19 91,230
2022-01-24 $101.09 $102.34 $98.74 $102.17 $101.42 117,757
2022-01-21 $102.59 $103.60 $102.20 $102.50 $101.75 44,497
2022-01-20 $104.27 $105.28 $102.61 $102.69 $101.94 37,141
2022-01-19 $106.50 $106.57 $104.10 $104.13 $103.37 109,365
2022-01-18 $106.10 $106.10 $104.90 $105.57 $104.80 147,875
2022-01-14 $107.06 $107.06 $105.49 $106.67 $105.89 81,429
2022-01-13 $107.61 $108.26 $107.18 $107.35 $106.57 134,048
2022-01-12 $107.51 $107.77 $107.23 $107.27 $106.49 11,663
2022-01-11 $107.24 $107.24 $105.75 $107.07 $106.29 58,836
2022-01-10 $106.91 $106.91 $105.76 $106.88 $106.10 21,579
2022-01-07 $108.43 $108.43 $107.41 $107.42 $106.64 195,894
2022-01-06 $108.31 $108.80 $107.73 $108.29 $107.50 13,464
2022-01-05 $110.77 $110.77 $108.24 $108.31 $107.52 19,416
2022-01-04 $110.59 $111.37 $110.53 $110.69 $109.88 19,800
2022-01-03 $111.60 $111.60 $108.95 $110.33 $109.52 55,859
2021-12-31 $111.18 $111.77 $111.06 $111.06 $110.25 406,810
2021-12-30 $110.38 $111.26 $110.38 $110.78 $109.97 24,524
2021-12-29 $109.97 $110.64 $109.37 $110.44 $109.63 9,159
2021-12-28 $109.27 $109.65 $109.01 $109.58 $108.78 53,694
2021-12-27 $107.76 $109.21 $107.44 $109.21 $108.41 16,446
2021-12-23 $107.73 $107.78 $107.24 $107.57 $106.78 4,878
2021-12-22 $107.05 $107.75 $107.05 $107.71 $106.92 10,041
2021-12-21 $106.03 $106.87 $106.03 $106.70 $105.92 6,723
2021-12-20 $105.93 $106.31 $105.02 $106.05 $104.52 23,310
2021-12-17 $106.92 $107.98 $106.81 $107.00 $105.46 18,695
2021-12-16 $108.00 $108.06 $106.57 $107.06 $105.51 58,001
2021-12-15 $106.20 $107.50 $106.20 $107.39 $105.84 10,671
2021-12-14 $106.92 $107.06 $105.29 $105.76 $104.23 33,417
2021-12-13 $106.41 $107.46 $105.65 $107.11 $105.56 26,831
2021-12-10 $106.64 $106.64 $105.83 $106.18 $104.65 67,952
2021-12-09 $107.57 $107.68 $106.12 $106.14 $104.61 27,474
2021-12-08 $107.06 $107.87 $106.64 $107.72 $106.17 11,719
2021-12-07 $106.56 $107.08 $106.29 $106.70 $105.16 19,194
2021-12-06 $104.35 $106.26 $104.35 $105.55 $104.03 18,466
2021-12-03 $104.20 $104.30 $102.84 $103.55 $102.06 23,721
2021-12-02 $101.88 $104.70 $101.80 $104.01 $102.51 17,142
2021-12-01 $103.54 $105.15 $101.19 $101.20 $99.74 45,476
2021-11-30 $104.33 $104.36 $102.78 $102.78 $101.30 185,441
2021-11-29 $104.93 $105.70 $104.18 $104.96 $103.44 20,047
2021-11-26 $105.15 $105.97 $103.33 $103.94 $102.44 6,475
2021-11-24 $105.89 $107.36 $105.89 $107.28 $105.73 22,161
2021-11-23 $105.48 $106.40 $105.48 $106.02 $104.49 12,854
2021-11-22 $106.03 $106.12 $105.32 $105.33 $103.81 13,049
2021-11-19 $106.64 $106.64 $105.28 $105.65 $104.13 14,826
2021-11-18 $106.53 $106.67 $106.24 $106.51 $104.97 14,031
2021-11-17 $105.85 $106.43 $104.18 $106.39 $104.85 11,552
2021-11-16 $106.55 $106.55 $105.46 $105.87 $104.34 70,631
2021-11-15 $105.70 $106.59 $105.58 $106.59 $105.05 10,372
2021-11-12 $105.86 $105.86 $104.95 $105.39 $103.87 11,719
2021-11-11 $105.58 $105.58 $104.84 $105.40 $103.88 18,043
2021-11-10 $104.90 $105.77 $104.90 $105.17 $103.65 10,740
2021-11-09 $105.34 $105.48 $105.04 $105.34 $103.82 7,002
2021-11-08 $105.80 $105.80 $104.74 $105.10 $103.58 20,247
2021-11-05 $105.16 $106.49 $105.16 $105.33 $103.81 17,618
2021-11-04 $105.79 $105.90 $104.15 $104.50 $102.99 20,765
2021-11-03 $105.07 $105.98 $105.07 $105.86 $104.33 22,190
2021-11-02 $104.80 $105.42 $104.59 $104.99 $103.47 165,904
2021-11-01 $103.70 $104.37 $102.64 $104.27 $102.76 12,165
2021-10-29 $104.50 $104.50 $103.65 $103.65 $102.15 361,311
2021-10-28 $103.72 $104.74 $103.36 $104.71 $103.20 42,026
2021-10-27 $104.12 $104.12 $103.24 $103.24 $101.75 5,815
2021-10-26 $103.86 $104.34 $103.56 $103.98 $102.48 10,533
2021-10-25 $103.58 $103.95 $102.73 $103.70 $102.20 61,859
2021-10-22 $103.27 $103.96 $103.27 $103.40 $101.91 18,775
2021-10-21 $103.19 $103.32 $102.76 $103.18 $101.69 9,049
2021-10-20 $101.56 $103.18 $101.56 $103.18 $101.69 9,837
2021-10-19 $102.17 $102.17 $101.50 $101.55 $100.08 9,640
2021-10-18 $101.02 $102.03 $101.02 $101.85 $100.38 42,066
2021-10-15 $102.00 $102.23 $101.18 $101.47 $100.01 14,310
2021-10-14 $100.65 $101.37 $100.65 $101.37 $99.91 9,442
2021-10-13 $99.32 $100.12 $98.83 $100.12 $98.68 5,469
2021-10-12 $97.97 $99.49 $97.69 $99.07 $97.64 14,684
2021-10-11 $97.63 $98.12 $97.13 $97.91 $96.50 22,722
2021-10-08 $98.37 $98.52 $97.57 $97.62 $96.21 45,395
2021-10-07 $98.56 $99.06 $98.33 $98.33 $96.91 7,998
2021-10-06 $96.50 $98.06 $95.57 $98.06 $96.64 10,989
2021-10-05 $97.89 $97.89 $96.78 $96.97 $95.57 7,684
2021-10-04 $97.50 $98.07 $97.32 $97.76 $96.35 16,403
2021-10-01 $96.59 $98.25 $96.43 $97.67 $96.26 66,323
2021-09-30 $98.09 $98.09 $96.17 $96.17 $94.78 356,741
2021-09-29 $97.59 $98.27 $97.59 $97.81 $96.40 17,370
2021-09-28 $97.06 $97.35 $96.16 $97.05 $95.65 27,811
2021-09-27 $98.75 $99.44 $97.37 $97.37 $95.96 10,425
2021-09-24 $99.33 $99.54 $98.55 $98.68 $97.25 6,663
2021-09-23 $100.02 $100.12 $99.69 $99.69 $98.25 2,660
2021-09-22 $99.52 $100.24 $99.52 $99.73 $98.29 9,018
2021-09-21 $99.42 $99.81 $98.85 $98.85 $97.42 10,451
2021-09-20 $99.03 $99.55 $98.37 $99.53 $97.44 8,156
2021-09-17 $100.87 $100.87 $99.94 $99.94 $97.84 13,963
2021-09-16 $100.94 $101.45 $100.31 $100.98 $98.87 20,598
2021-09-15 $100.78 $101.46 $100.52 $100.92 $98.80 125,303
2021-09-14 $101.49 $101.49 $100.15 $100.53 $98.42 300,539
2021-09-13 $101.08 $101.73 $100.49 $100.93 $98.81 8,970
2021-09-10 $101.96 $101.96 $100.25 $100.28 $98.18 115,774
2021-09-09 $103.44 $103.44 $101.65 $101.65 $99.52 9,048
2021-09-08 $103.07 $104.03 $103.07 $103.89 $101.71 5,268
2021-09-07 $104.54 $104.54 $102.85 $103.23 $101.07 32,664
2021-09-03 $104.46 $104.60 $103.57 $104.54 $102.35 78,433
2021-09-02 $104.42 $104.52 $103.47 $104.52 $102.33 31,641
2021-09-01 $102.77 $104.13 $102.77 $103.94 $101.76 6,360
2021-08-31 $102.03 $102.57 $101.68 $102.40 $100.25 253,790
2021-08-30 $101.13 $101.84 $100.93 $101.84 $99.70 12,082
2021-08-27 $100.31 $101.33 $100.31 $100.95 $98.83 254,344
2021-08-26 $100.05 $100.24 $99.92 $99.96 $97.87 5,927
2021-08-25 $99.99 $100.53 $99.59 $99.87 $97.78 3,620
2021-08-24 $100.42 $100.42 $99.53 $99.81 $97.72 8,452
2021-08-23 $100.76 $100.76 $99.92 $100.16 $98.06 12,485
2021-08-20 $99.88 $100.73 $99.17 $100.35 $98.25 23,789
2021-08-19 $99.25 $99.92 $98.90 $99.81 $97.72 6,170
2021-08-18 $100.15 $100.15 $99.53 $99.54 $97.45 10,681
2021-08-17 $100.44 $100.44 $99.61 $100.43 $98.33 7,573
2021-08-16 $100.51 $100.87 $100.51 $100.61 $98.50 12,252
2021-08-13 $100.37 $100.73 $100.10 $100.66 $98.55 8,449
2021-08-12 $100.34 $100.34 $99.77 $100.08 $97.98 6,128
2021-08-11 $99.75 $100.06 $99.29 $99.94 $97.84 7,578
2021-08-10 $100.33 $100.34 $99.37 $99.37 $97.29 8,142
2021-08-09 $100.64 $100.64 $100.22 $100.40 $98.29 13,052
2021-08-06 $101.38 $101.46 $100.83 $100.91 $98.79 17,984
2021-08-05 $100.10 $101.07 $100.10 $101.07 $98.95 21,627
2021-08-04 $100.23 $100.43 $99.58 $99.58 $97.49 11,813
2021-08-03 $100.66 $100.66 $99.62 $100.23 $98.13 5,588
2021-08-02 $100.77 $101.86 $100.12 $100.12 $98.02 123,004
2021-07-30 $100.31 $101.83 $100.31 $100.54 $98.43 367,049
2021-07-29 $100.95 $101.34 $100.26 $100.31 $98.21 18,187
2021-07-28 $100.98 $100.98 $100.23 $100.45 $98.34 68,593
2021-07-27 $100.25 $101.07 $100.18 $100.75 $98.64 18,197
2021-07-26 $100.38 $100.38 $99.89 $100.28 $98.18 121,176
2021-07-23 $99.97 $100.30 $99.94 $100.29 $98.19 4,978
2021-07-22 $100.26 $100.26 $99.25 $99.44 $97.36 11,043
2021-07-21 $100.62 $100.86 $100.23 $100.28 $98.18 107,700
2021-07-20 $98.25 $100.63 $98.25 $100.29 $98.18 9,447
2021-07-19 $98.97 $98.97 $97.19 $97.63 $95.59 9,633
2021-07-16 $100.21 $100.48 $99.80 $99.80 $97.71 4,039
2021-07-15 $99.50 $99.84 $99.33 $99.79 $97.70 9,754
2021-07-14 $99.14 $99.79 $98.72 $99.55 $97.46 7,181
2021-07-13 $100.21 $100.21 $98.50 $98.66 $96.59 11,431
2021-07-12 $99.21 $100.25 $99.14 $100.15 $98.05 596,184
2021-07-09 $97.87 $99.13 $97.71 $99.13 $97.05 7,388
2021-07-08 $96.76 $97.72 $96.54 $97.32 $95.28 11,970
2021-07-07 $97.40 $97.91 $97.27 $97.59 $95.54 6,873
2021-07-06 $96.97 $97.58 $95.91 $97.52 $95.47 7,022
2021-07-02 $96.60 $97.01 $96.32 $96.74 $94.71 22,285
2021-07-01 $96.23 $97.23 $95.80 $96.39 $94.37 297,297
2021-06-30 $96.62 $96.89 $95.83 $95.83 $93.82 148,796
2021-06-29 $97.03 $97.06 $96.45 $96.47 $94.45 7,290
2021-06-28 $97.32 $97.35 $95.95 $96.59 $94.56 11,843
2021-06-25 $96.61 $97.31 $96.60 $97.31 $95.27 6,766
2021-06-24 $97.30 $97.30 $96.29 $96.55 $94.53 6,821
2021-06-23 $97.23 $97.40 $96.97 $96.97 $94.94 32,071
2021-06-22 $97.90 $97.90 $97.07 $97.07 $95.03 6,844
2021-06-21 $96.15 $98.09 $95.83 $97.90 $95.56 24,330
2021-06-18 $97.17 $97.30 $95.79 $95.79 $93.50 6,791
2021-06-17 $97.75 $97.79 $96.92 $97.44 $95.12 10,335
2021-06-16 $98.75 $98.97 $97.66 $97.70 $95.37 9,670
2021-06-15 $99.84 $99.84 $98.42 $98.44 $96.09 59,367
2021-06-14 $99.30 $99.64 $99.10 $99.64 $97.26 33,083
2021-06-11 $99.74 $99.74 $98.81 $99.29 $96.92 37,727
2021-06-10 $99.15 $99.82 $98.89 $99.64 $97.26 10,907
2021-06-09 $98.95 $99.22 $98.81 $98.85 $96.49 35,576
2021-06-08 $97.89 $98.93 $97.89 $98.64 $96.29 39,068
2021-06-07 $96.67 $97.84 $96.67 $97.68 $95.35 35,775
2021-06-04 $96.70 $96.82 $95.97 $96.39 $94.09 50,409
2021-06-03 $96.71 $96.71 $96.09 $96.45 $94.15 42,482
2021-06-02 $96.00 $96.76 $95.65 $96.76 $94.45 88,259
2021-06-01 $94.31 $95.49 $93.93 $95.43 $93.15 158,386
2021-05-28 $93.50 $93.91 $93.24 $93.75 $91.51 62,953
2021-05-27 $93.51 $93.59 $92.97 $92.97 $90.75 36,515
2021-05-26 $93.23 $93.80 $92.86 $93.36 $91.13 5,759
2021-05-25 $93.38 $93.38 $92.89 $93.01 $90.79 6,504
2021-05-24 $92.09 $93.31 $92.09 $92.99 $90.77 6,252
2021-05-21 $92.18 $92.32 $91.63 $91.88 $89.69 35,838
2021-05-20 $91.00 $92.06 $90.73 $91.97 $89.78 8,573
2021-05-19 $90.79 $91.03 $89.75 $91.03 $88.86 9,361
2021-05-18 $91.44 $91.88 $90.80 $91.37 $89.19 8,969
2021-05-17 $91.34 $91.34 $90.92 $91.25 $89.07 8,763
2021-05-14 $90.79 $91.36 $90.37 $91.21 $89.03 28,489
2021-05-13 $89.11 $90.62 $89.03 $90.16 $88.01 6,334
2021-05-12 $90.99 $90.99 $88.80 $88.90 $86.78 13,828
2021-05-11 $91.47 $91.47 $90.56 $91.11 $88.94 17,118
2021-05-10 $92.81 $93.54 $92.35 $92.35 $90.15 96,274
2021-05-07 $91.04 $92.43 $91.04 $92.39 $90.19 153,914
2021-05-06 $90.26 $91.29 $90.26 $91.26 $89.08 7,837
2021-05-05 $91.97 $91.97 $90.00 $90.37 $88.21 105,200
2021-05-04 $92.13 $92.98 $91.82 $92.13 $89.93 13,195
2021-05-03 $93.49 $93.49 $92.48 $92.57 $90.36 59,423
2021-04-30 $92.17 $93.03 $92.09 $92.86 $90.64 689,127
2021-04-29 $92.49 $92.80 $91.95 $92.49 $90.28 13,604
2021-04-28 $91.22 $92.17 $91.22 $91.68 $89.49 44,206
2021-04-27 $92.29 $92.29 $91.60 $91.97 $89.78 18,311
2021-04-26 $91.90 $92.40 $91.67 $91.90 $89.71 9,936
2021-04-23 $91.60 $91.71 $91.06 $91.57 $89.39 9,237
2021-04-22 $92.09 $92.13 $91.09 $91.26 $89.08 38,488
2021-04-21 $91.20 $91.98 $90.71 $91.84 $89.65 18,210
2021-04-20 $90.20 $91.24 $90.20 $91.17 $88.99 142,807
2021-04-19 $90.11 $90.31 $89.42 $90.31 $88.16 13,804
2021-04-16 $90.34 $90.34 $89.76 $89.99 $87.84 53,044
2021-04-15 $89.01 $89.84 $88.77 $89.84 $87.70 39,720
2021-04-14 $88.90 $89.38 $88.27 $88.33 $86.22 22,289
2021-04-13 $88.05 $89.04 $88.05 $89.04 $86.92 7,252
2021-04-12 $87.84 $88.37 $87.41 $88.37 $86.26 5,486
2021-04-09 $88.16 $88.37 $87.78 $87.96 $85.86 11,640
2021-04-08 $88.75 $88.75 $88.01 $88.05 $85.95 7,872
2021-04-07 $88.44 $88.45 $87.59 $88.30 $86.19 22,485
2021-04-06 $87.95 $88.19 $87.16 $88.19 $86.09 16,372
2021-04-05 $88.33 $88.33 $86.88 $87.71 $85.62 28,090
2021-04-01 $86.58 $87.69 $86.17 $87.69 $85.60 40,548
2021-03-31 $86.73 $87.07 $85.87 $85.92 $83.87 429,365
2021-03-30 $86.83 $86.96 $86.45 $86.84 $84.77 11,250
2021-03-29 $87.09 $87.09 $85.75 $86.55 $84.48 7,429
2021-03-26 $85.80 $87.16 $85.80 $87.10 $85.02 24,766
2021-03-25 $84.52 $85.73 $83.61 $85.66 $83.62 20,705
2021-03-24 $85.46 $85.91 $84.90 $84.90 $82.87 20,447
2021-03-23 $85.26 $85.70 $84.75 $85.10 $83.07 62,607
2021-03-22 $84.77 $85.49 $84.29 $85.41 $83.20 11,501
2021-03-19 $86.66 $86.66 $84.94 $84.94 $82.75 50,923
2021-03-18 $87.07 $87.07 $86.10 $86.39 $84.16 35,017
2021-03-17 $87.10 $87.16 $86.17 $87.16 $84.91 54,327
2021-03-16 $87.89 $87.89 $86.95 $87.12 $84.87 9,613
2021-03-15 $87.07 $88.12 $86.31 $87.77 $85.50 28,524
2021-03-12 $85.02 $86.58 $85.02 $86.58 $84.34 3,722,511
2021-03-11 $85.07 $85.47 $84.42 $84.95 $82.76 6,579
2021-03-10 $84.28 $84.95 $83.64 $84.50 $82.32 26,030
2021-03-09 $84.35 $84.35 $83.68 $83.68 $81.52 10,642
2021-03-08 $82.73 $84.00 $82.21 $83.39 $81.24 20,134
2021-03-05 $82.22 $82.56 $80.03 $82.35 $80.22 585,944
2021-03-04 $82.44 $82.68 $80.68 $81.28 $79.19 22,876
2021-03-03 $82.68 $82.86 $82.00 $82.16 $80.04 22,982
2021-03-02 $83.12 $83.12 $81.74 $82.34 $80.21 12,753
2021-03-01 $83.90 $84.20 $82.97 $82.97 $80.83 33,579
2021-02-26 $83.87 $84.03 $82.56 $82.56 $80.43 362,761
2021-02-25 $85.54 $85.88 $83.37 $83.67 $81.51 41,971
2021-02-24 $84.90 $85.43 $84.52 $85.27 $83.07 11,978
2021-02-23 $83.81 $84.73 $83.70 $84.51 $82.33 23,522
2021-02-22 $82.79 $83.86 $82.52 $83.60 $81.44 8,775
2021-02-19 $82.89 $83.19 $82.52 $82.80 $80.66 47,373
2021-02-18 $82.81 $82.86 $82.36 $82.47 $80.34 8,328
2021-02-17 $83.02 $83.06 $82.37 $82.97 $80.83 15,630
2021-02-16 $84.15 $84.15 $82.69 $83.00 $80.86 10,595
2021-02-12 $83.88 $83.88 $83.17 $83.69 $81.53 10,765
2021-02-11 $83.99 $84.03 $83.27 $83.68 $81.52 8,951
2021-02-10 $83.20 $84.18 $83.13 $83.42 $81.26 10,023
2021-02-09 $82.69 $82.79 $82.34 $82.75 $80.61 7,099
2021-02-08 $82.50 $82.50 $81.56 $82.41 $80.28 37,372
2021-02-05 $82.16 $82.16 $81.71 $82.02 $79.90 8,468
2021-02-04 $81.44 $82.00 $81.14 $81.57 $79.46 33,523
2021-02-03 $81.20 $81.35 $80.01 $81.17 $79.07 23,906
2021-02-02 $81.51 $81.51 $80.48 $81.14 $79.05 31,545
2021-02-01 $79.84 $80.83 $78.68 $80.79 $78.70 59,918
2021-01-29 $80.14 $80.63 $78.85 $79.37 $77.32 599,885
2021-01-28 $80.20 $81.02 $79.55 $80.18 $78.11 40,498
2021-01-27 $80.33 $81.16 $79.42 $79.72 $77.66 46,594
2021-01-26 $80.68 $81.19 $80.45 $81.02 $78.93 12,326
2021-01-25 $79.93 $80.71 $79.44 $80.30 $78.23 20,902
2021-01-22 $79.53 $80.00 $79.05 $80.00 $77.93 16,718
2021-01-21 $80.37 $80.37 $79.18 $79.74 $77.68 288,192
2021-01-20 $78.99 $80.55 $78.36 $80.19 $78.12 16,717
2021-01-19 $79.76 $79.76 $78.35 $78.66 $76.63 13,321
2021-01-15 $78.08 $79.14 $77.75 $78.98 $76.94 17,511
2021-01-14 $78.07 $78.57 $77.72 $78.14 $76.12 11,970
2021-01-13 $76.60 $77.77 $76.60 $77.62 $75.62 70,498
2021-01-12 $75.91 $76.51 $75.67 $76.38 $74.41 30,914
2021-01-11 $76.77 $77.05 $75.89 $76.12 $74.15 29,650
2021-01-08 $76.82 $77.25 $76.50 $77.16 $75.17 45,829
2021-01-07 $77.39 $77.39 $76.16 $76.52 $74.54 162,252
2021-01-06 $76.75 $77.26 $76.11 $76.85 $74.87 31,156
2021-01-05 $76.55 $77.11 $76.20 $76.36 $74.39 168,287
2021-01-04 $79.73 $79.73 $76.07 $76.35 $74.38 198,610
2020-12-31 $78.31 $79.20 $77.76 $79.15 $77.11 82,370
2020-12-30 $78.10 $78.98 $78.10 $78.42 $76.40 42,016
2020-12-29 $78.78 $79.22 $77.92 $78.06 $76.04 40,165
2020-12-28 $78.31 $78.75 $78.07 $78.75 $76.72 25,123
2020-12-24 $77.43 $78.17 $77.43 $78.11 $76.09 18,427
2020-12-23 $78.51 $78.81 $77.44 $77.51 $75.51 10,028
2020-12-22 $77.70 $78.10 $77.14 $78.08 $76.06 61,689
2020-12-21 $77.64 $78.34 $77.22 $78.27 $75.31 13,736
2020-12-18 $80.99 $80.99 $78.26 $78.85 $75.87 10,910
2020-12-17 $80.79 $80.79 $79.80 $80.65 $77.60 16,155
2020-12-16 $80.60 $80.61 $79.62 $79.88 $76.86 20,696
2020-12-15 $78.32 $79.73 $77.85 $79.73 $76.72 660,062
2020-12-14 $79.36 $79.36 $78.04 $78.05 $75.10 115,220
2020-12-11 $78.32 $78.47 $77.80 $78.35 $75.39 6,475
2020-12-10 $78.46 $78.98 $78.19 $78.39 $75.43 19,148
2020-12-09 $79.81 $79.81 $78.56 $78.92 $75.94 15,170
2020-12-08 $79.61 $79.75 $79.25 $79.31 $76.31 28,913
2020-12-07 $80.46 $80.46 $79.67 $79.67 $76.66 11,961
2020-12-04 $79.53 $80.38 $79.53 $80.35 $77.31 25,099
2020-12-03 $78.56 $79.38 $78.35 $79.00 $76.01 36,089
2020-12-02 $78.56 $78.96 $77.94 $78.19 $75.24 25,845
2020-12-01 $78.68 $78.94 $78.39 $78.61 $75.64 88,266
2020-11-30 $78.71 $78.71 $77.57 $77.57 $74.64 539,612
2020-11-27 $78.83 $78.99 $78.33 $78.60 $75.63 10,172
2020-11-25 $79.36 $79.36 $78.63 $79.16 $76.17 32,562
2020-11-24 $79.78 $80.38 $79.36 $79.36 $76.36 17,476
2020-11-23 $79.13 $79.60 $78.73 $78.73 $75.75 21,478
2020-11-20 $78.73 $78.83 $78.28 $78.62 $75.65 8,111
2020-11-19 $78.23 $78.75 $77.41 $78.75 $75.77 23,373
2020-11-18 $80.49 $80.58 $78.38 $78.38 $75.42 13,841
2020-11-17 $79.58 $80.63 $79.17 $80.34 $77.30 8,578
2020-11-16 $80.94 $81.24 $79.13 $80.28 $77.25 24,583
2020-11-13 $77.54 $79.16 $77.54 $79.08 $76.09 455,687
2020-11-12 $77.95 $77.95 $76.68 $76.85 $73.94 149,720
2020-11-11 $78.37 $78.41 $77.35 $78.17 $75.22 98,444
2020-11-10 $76.37 $78.14 $76.13 $78.10 $75.15 46,699
2020-11-09 $77.33 $81.50 $76.21 $76.28 $73.40 82,019
2020-11-06 $73.81 $74.27 $72.72 $72.83 $70.08 25,735
2020-11-05 $74.01 $74.26 $73.40 $73.60 $70.82 35,079
2020-11-04 $74.08 $74.42 $72.90 $73.46 $70.68 40,434
2020-11-03 $72.48 $73.91 $72.46 $73.63 $70.85 20,940
2020-11-02 $70.51 $71.83 $70.27 $71.79 $69.08 59,170
2020-10-30 $70.12 $70.52 $69.35 $70.01 $67.36 95,642
2020-10-29 $69.69 $70.81 $68.77 $70.43 $67.77 420,209
2020-10-28 $70.29 $70.66 $69.26 $69.52 $66.89 55,636
2020-10-27 $72.64 $73.07 $71.32 $71.35 $68.65 78,548
2020-10-26 $73.40 $73.44 $72.14 $72.68 $69.93 11,156
2020-10-23 $74.06 $74.26 $73.56 $73.98 $71.18 137,592
2020-10-22 $73.07 $73.75 $73.02 $73.57 $70.79 8,485
2020-10-21 $72.99 $73.14 $72.60 $72.97 $70.21 28,059
2020-10-20 $73.28 $73.57 $73.01 $73.13 $70.37 10,939
2020-10-19 $74.15 $74.25 $72.56 $72.56 $69.82 16,517
2020-10-16 $74.54 $74.54 $73.79 $73.84 $71.05 7,215
2020-10-15 $73.76 $75.21 $73.75 $74.56 $71.74 23,762
2020-10-14 $75.11 $75.33 $74.29 $74.29 $71.48 9,856
2020-10-13 $76.09 $76.16 $74.85 $75.28 $72.44 9,709
2020-10-12 $76.42 $76.74 $75.81 $76.63 $73.73 6,738
2020-10-09 $77.12 $77.16 $76.05 $76.24 $73.36 20,142
2020-10-08 $75.64 $76.81 $75.64 $76.69 $73.79 6,829
2020-10-07 $75.64 $75.66 $74.92 $75.25 $72.41 29,011
2020-10-06 $75.78 $76.30 $74.94 $75.20 $72.36 23,864
2020-10-05 $75.57 $75.76 $74.19 $75.52 $72.67 25,404
2020-10-02 $72.63 $75.27 $72.36 $75.24 $72.40 25,741
2020-10-01 $72.28 $73.69 $71.97 $73.65 $70.87 120,763
2020-09-30 $72.19 $72.54 $71.35 $71.95 $69.23 86,237
2020-09-29 $72.87 $72.87 $71.36 $71.85 $69.13 19,316
2020-09-28 $71.58 $72.86 $71.58 $72.53 $69.79 35,957
2020-09-25 $69.09 $70.78 $69.01 $70.77 $68.10 69,304
2020-09-24 $69.20 $70.29 $68.76 $69.30 $66.68 1,335,176
2020-09-23 $71.12 $71.32 $69.09 $69.12 $66.51 9,290
2020-09-22 $70.66 $71.77 $70.66 $71.20 $68.51 106,011
2020-09-21 $72.54 $72.54 $70.61 $70.97 $67.76 54,246
2020-09-18 $74.75 $74.92 $73.40 $73.40 $70.08 38,636
2020-09-17 $75.49 $75.90 $74.62 $75.08 $71.68 11,495
2020-09-16 $76.23 $76.91 $75.99 $76.26 $72.81 7,483
2020-09-15 $75.60 $76.43 $75.60 $75.91 $72.48 57,542
2020-09-14 $74.20 $75.50 $73.91 $75.38 $71.97 16,182
2020-09-11 $74.06 $74.06 $72.81 $73.43 $70.11 185,289
2020-09-10 $75.26 $75.26 $73.96 $73.96 $70.61 105,861
2020-09-09 $74.63 $75.57 $74.63 $74.83 $71.45 8,390
2020-09-08 $74.98 $74.98 $74.00 $74.36 $71.00 13,984
2020-09-04 $75.83 $76.24 $74.00 $75.29 $71.88 24,878
2020-09-03 $76.51 $77.17 $75.14 $75.53 $72.11 12,594
2020-09-02 $74.94 $76.29 $74.44 $76.29 $72.84 47,700
2020-09-01 $74.92 $74.96 $74.00 $74.92 $71.53 27,857
2020-08-31 $75.52 $75.52 $74.63 $74.92 $71.53 149,929
2020-08-28 $75.58 $75.69 $74.83 $75.69 $72.27 7,685
2020-08-27 $74.36 $75.37 $74.36 $75.31 $71.90 20,301
2020-08-26 $74.69 $74.69 $73.64 $74.02 $70.67 381,670
2020-08-25 $75.24 $75.24 $74.32 $74.99 $71.60 17,649
2020-08-24 $74.06 $74.70 $73.36 $74.70 $71.32 5,950
2020-08-21 $74.21 $74.49 $73.31 $74.02 $70.67 6,516
2020-08-20 $72.93 $74.38 $72.71 $74.04 $70.69 10,496
2020-08-19 $74.60 $74.60 $73.05 $73.12 $69.81 2,087
2020-08-18 $74.94 $74.94 $74.05 $74.51 $71.14 7,176
2020-08-17 $74.33 $74.98 $74.07 $74.98 $71.59 9,811
2020-08-14 $74.02 $75.01 $73.99 $74.30 $70.94 4,223
2020-08-13 $74.88 $75.73 $74.22 $74.22 $70.86 2,908
2020-08-12 $75.32 $75.46 $74.93 $75.35 $71.94 3,632
2020-08-11 $76.70 $76.70 $74.58 $74.74 $71.36 6,828
2020-08-10 $75.94 $76.35 $75.48 $75.82 $72.39 20,018
2020-08-07 $74.20 $75.50 $74.20 $75.50 $72.08 5,555
2020-08-06 $73.95 $74.70 $73.91 $74.43 $71.06 8,366
2020-08-05 $74.80 $75.12 $73.92 $74.20 $70.84 132,788
2020-08-04 $73.29 $74.64 $73.25 $74.57 $71.20 88,869
2020-08-03 $74.30 $74.30 $73.04 $73.35 $70.03 42,908
2020-07-31 $74.19 $74.24 $72.98 $74.24 $70.88 44,356
2020-07-30 $73.31 $74.38 $73.25 $74.19 $70.83 4,193
2020-07-29 $73.77 $74.18 $72.94 $74.18 $70.82 439,985
2020-07-28 $71.22 $73.12 $71.19 $72.80 $69.50 315,420
2020-07-27 $70.61 $71.40 $69.77 $71.40 $68.17 11,626
2020-07-24 $71.44 $71.45 $70.74 $70.74 $67.54 9,658
2020-07-23 $71.49 $71.94 $70.64 $71.33 $68.10 11,263
2020-07-22 $69.96 $71.73 $69.96 $71.71 $68.46 5,669
2020-07-21 $70.75 $71.10 $70.25 $70.32 $67.14 49,272
2020-07-20 $71.02 $71.15 $69.72 $69.98 $66.81 9,208
2020-07-17 $70.30 $71.38 $70.16 $71.22 $68.00 46,297
2020-07-16 $70.87 $71.19 $70.21 $70.30 $67.12 110,594
2020-07-15 $71.80 $71.80 $70.73 $71.21 $67.99 7,834
2020-07-14 $70.02 $70.69 $69.91 $70.42 $67.23 81,000
2020-07-13 $70.83 $71.29 $69.89 $69.90 $66.74 196,426
2020-07-10 $70.25 $70.73 $70.03 $70.42 $67.23 6,533
2020-07-09 $70.53 $70.66 $69.17 $70.12 $66.95 20,900
2020-07-08 $70.87 $71.03 $70.27 $70.68 $67.48 7,061
2020-07-07 $71.45 $71.48 $70.80 $70.83 $67.63 38,900
2020-07-06 $74.23 $74.28 $72.40 $72.47 $69.19 583,463
2020-07-02 $74.40 $74.51 $72.59 $72.83 $69.54 8,583
2020-07-01 $71.55 $73.25 $71.48 $73.14 $69.83 12,100
2020-06-30 $70.88 $71.66 $70.62 $71.33 $68.10 60,300
2020-06-29 $70.07 $70.78 $69.55 $70.62 $67.43 15,704
2020-06-26 $70.23 $70.57 $69.27 $69.35 $66.21 260,091
2020-06-25 $69.13 $70.66 $69.01 $70.66 $67.46 14,659
2020-06-24 $70.62 $70.75 $68.00 $69.70 $66.55 20,879
2020-06-23 $72.37 $72.71 $71.35 $71.54 $68.30 35,849
2020-06-22 $72.32 $72.62 $71.30 $72.53 $68.65 5,607
2020-06-19 $75.20 $75.20 $72.42 $72.42 $68.54 32,390
2020-06-18 $74.33 $74.69 $74.04 $74.45 $70.46 69,400
2020-06-17 $76.71 $76.78 $75.06 $75.08 $71.06 10,441
2020-06-16 $77.54 $77.56 $75.51 $76.11 $72.04 19,973
2020-06-15 $71.31 $75.06 $71.31 $74.60 $70.60 15,461
2020-06-12 $73.86 $74.04 $71.50 $73.75 $69.80 60,700
2020-06-11 $72.19 $73.38 $71.07 $71.07 $67.26 11,082
2020-06-10 $77.63 $77.65 $75.19 $75.82 $71.76 148,300
2020-06-09 $78.50 $78.50 $77.16 $78.24 $74.05 20,300
2020-06-08 $78.90 $79.74 $78.70 $79.74 $75.47 14,835
2020-06-05 $77.50 $79.13 $77.35 $77.67 $73.51 6,600
2020-06-04 $74.59 $74.59 $73.56 $74.49 $70.50 12,200
2020-06-03 $73.48 $75.08 $73.46 $74.84 $70.83 118,000
2020-06-02 $72.16 $72.46 $71.63 $72.15 $68.29 69,220
2020-06-01 $69.87 $71.89 $69.87 $71.66 $67.82 35,600
2020-05-29 $69.71 $70.17 $69.68 $69.81 $66.07 29,400
2020-05-28 $71.43 $71.65 $70.36 $70.86 $67.06 10,500
2020-05-27 $70.70 $71.61 $69.54 $70.88 $67.08 89,213
2020-05-26 $68.85 $69.91 $68.85 $69.62 $65.89 21,500
2020-05-22 $66.45 $66.77 $66.05 $66.77 $63.20 16,103
2020-05-21 $65.99 $66.74 $65.92 $66.40 $62.84 26,794
2020-05-20 $66.36 $66.36 $65.78 $66.26 $62.71 100,200
2020-05-19 $66.07 $66.56 $65.40 $65.69 $62.17 66,973
2020-05-18 $64.24 $66.80 $64.24 $66.33 $62.78 14,493
2020-05-15 $61.97 $62.31 $61.15 $62.23 $58.90 57,928
2020-05-14 $61.20 $62.47 $59.70 $62.47 $59.12 374,488
2020-05-13 $63.57 $63.61 $62.08 $62.20 $58.86 28,651
2020-05-12 $67.44 $67.44 $63.91 $63.91 $60.49 25,132
2020-05-11 $67.76 $68.30 $66.93 $67.17 $63.57 60,407
2020-05-08 $67.90 $68.67 $67.61 $68.44 $64.77 20,186
2020-05-07 $66.55 $67.64 $66.29 $66.83 $63.25 17,978
2020-05-06 $67.27 $67.54 $65.77 $65.77 $62.25 16,062
2020-05-05 $68.03 $68.13 $66.95 $66.97 $63.38 14,642
2020-05-04 $66.55 $66.84 $65.70 $66.80 $63.22 167,617
2020-05-01 $68.01 $68.13 $66.56 $67.29 $63.69 47,100
2020-04-30 $69.82 $69.91 $68.73 $69.64 $65.91 77,088
2020-04-29 $70.96 $71.77 $70.11 $70.88 $67.08 23,352
2020-04-28 $69.40 $70.74 $69.01 $69.07 $65.37 139,241
2020-04-27 $66.26 $68.30 $66.09 $68.00 $64.36 17,887
2020-04-24 $65.52 $65.95 $64.58 $65.59 $62.08 50,261
2020-04-23 $66.04 $66.49 $65.08 $65.20 $61.71 21,613
2020-04-22 $66.47 $66.47 $65.42 $65.76 $62.24 263,021
2020-04-21 $64.58 $65.51 $64.28 $65.15 $61.66 131,637
2020-04-20 $67.61 $67.78 $66.10 $66.14 $62.60 175,200
2020-04-17 $68.62 $69.20 $68.03 $68.81 $65.12 25,534
2020-04-16 $68.01 $68.27 $66.26 $66.53 $62.97 296,076
2020-04-15 $68.75 $69.29 $67.17 $67.78 $64.15 406,840
2020-04-14 $70.76 $71.75 $70.44 $70.91 $67.11 28,857
2020-04-13 $71.73 $71.83 $68.70 $69.04 $65.34 19,135
2020-04-09 $69.30 $73.18 $69.30 $72.12 $68.26 35,739
2020-04-08 $64.39 $68.10 $64.11 $67.90 $64.26 104,772
2020-04-07 $65.14 $66.91 $63.87 $64.13 $60.70 77,501
2020-04-06 $61.02 $63.18 $61.02 $62.99 $59.62 92,700
2020-04-03 $59.22 $59.61 $57.36 $58.22 $55.10 111,427
2020-04-02 $59.05 $60.87 $58.13 $59.24 $56.07 209,253
2020-04-01 $62.01 $62.01 $58.46 $59.91 $56.70 253,942
2020-03-31 $65.22 $65.26 $62.50 $64.56 $61.10 73,000
2020-03-30 $65.05 $65.66 $62.83 $65.66 $62.14 43,575
2020-03-27 $62.20 $66.45 $61.88 $64.82 $61.35 387,193
2020-03-26 $61.12 $64.42 $60.30 $64.26 $60.82 1,008,535
2020-03-25 $57.79 $63.73 $57.17 $60.48 $57.24 1,821,808
2020-03-24 $52.99 $57.39 $52.99 $57.39 $54.32 1,744,048
2020-03-23 $55.92 $55.92 $51.55 $53.33 $50.16 1,888,313
2020-03-20 $58.41 $60.21 $54.74 $55.33 $52.04 2,367,094
2020-03-19 $55.86 $58.69 $54.36 $57.57 $54.15 1,243,531
2020-03-18 $59.52 $61.37 $54.77 $56.76 $53.39 701,600
2020-03-17 $61.07 $64.22 $59.36 $63.32 $59.56 835,707
2020-03-16 $66.56 $66.77 $60.54 $60.54 $56.94 180,600
2020-03-13 $72.44 $74.09 $68.17 $74.09 $69.69 68,214
2020-03-12 $69.84 $73.30 $68.10 $68.38 $64.32 176,500
2020-03-11 $79.90 $79.90 $75.91 $76.58 $72.03 162,144
2020-03-10 $80.51 $81.68 $77.42 $81.48 $76.64 409,549
2020-03-09 $80.97 $81.25 $78.58 $78.58 $73.91 609,100
2020-03-06 $84.98 $85.54 $82.63 $85.23 $80.17 369,886
2020-03-05 $87.18 $87.75 $85.72 $86.58 $81.44 132,498
2020-03-04 $86.65 $88.73 $86.65 $88.58 $83.32 174,157
2020-03-03 $85.86 $87.83 $84.78 $85.53 $80.45 607,114
2020-03-02 $83.36 $85.78 $82.28 $85.78 $80.69 363,518
2020-02-28 $83.29 $83.63 $80.19 $82.73 $77.82 166,105
2020-02-27 $88.45 $88.55 $84.84 $84.87 $79.83 254,600
2020-02-26 $90.62 $91.34 $89.69 $89.70 $84.37 55,242
2020-02-25 $93.59 $93.59 $90.45 $90.57 $85.19 431,237
2020-02-24 $93.93 $93.98 $93.06 $93.34 $87.80 144,148
2020-02-21 $94.12 $94.57 $94.09 $94.57 $88.95 95,834
2020-02-20 $93.07 $94.20 $92.71 $94.20 $88.61 18,167
2020-02-19 $94.17 $94.25 $92.91 $92.91 $87.39 49,534
2020-02-18 $94.32 $94.46 $93.94 $94.22 $88.62 156,497
2020-02-14 $93.47 $94.23 $93.27 $94.23 $88.63 9,444
2020-02-13 $92.46 $93.33 $92.45 $93.13 $87.60 122,752
2020-02-12 $92.40 $92.54 $91.99 $92.54 $87.04 13,573
2020-02-11 $92.45 $92.72 $92.07 $92.21 $86.73 44,720
2020-02-10 $91.67 $92.18 $91.54 $92.18 $86.71 11,300
2020-02-07 $91.39 $91.51 $91.13 $91.21 $85.79 18,223
2020-02-06 $91.11 $91.50 $91.11 $91.28 $85.86 42,013
2020-02-05 $90.90 $91.27 $90.80 $90.90 $85.50 13,527
2020-02-04 $90.28 $91.11 $90.13 $90.90 $85.50 43,340
2020-02-03 $90.01 $90.68 $89.99 $89.99 $84.65 21,291
2020-01-31 $90.73 $90.91 $89.54 $89.75 $84.42 183,095
2020-01-30 $90.85 $91.02 $90.49 $90.81 $85.41 15,784
2020-01-29 $91.39 $91.44 $90.72 $90.85 $85.45 15,087
2020-01-28 $90.86 $91.34 $90.71 $91.06 $85.65 25,289
2020-01-27 $90.49 $91.08 $90.49 $90.73 $85.34 25,081
2020-01-24 $91.47 $91.67 $90.89 $91.15 $85.74 45,517
2020-01-23 $90.76 $91.51 $90.41 $91.42 $85.99 272,480
2020-01-22 $91.53 $91.82 $90.61 $90.76 $85.37 31,743
2020-01-21 $90.71 $91.46 $90.68 $91.43 $86.00 121,351
2020-01-17 $90.57 $90.81 $90.44 $90.52 $85.14 33,576
2020-01-16 $89.72 $90.44 $89.67 $90.44 $85.07 7,848
2020-01-15 $88.88 $89.73 $88.88 $89.53 $84.21 12,975
2020-01-14 $89.04 $89.04 $88.30 $88.73 $83.46 9,000
2020-01-13 $88.28 $89.07 $88.13 $89.07 $83.78 8,939
2020-01-10 $87.64 $88.23 $87.47 $88.18 $82.94 7,474
2020-01-09 $87.64 $87.72 $87.47 $87.54 $82.34 13,000
2020-01-08 $87.36 $87.78 $87.23 $87.67 $82.46 10,655
2020-01-07 $87.95 $87.95 $87.00 $87.35 $82.16 13,200
2020-01-06 $87.90 $88.60 $87.90 $88.32 $83.07 37,449
2020-01-03 $86.90 $88.33 $86.88 $88.21 $82.97 65,062
2020-01-02 $89.42 $89.42 $86.89 $87.23 $82.05 43,382
2019-12-31 $88.03 $88.76 $87.89 $88.73 $83.46 128,239
2019-12-30 $87.76 $88.13 $87.56 $87.98 $82.75 29,490
2019-12-27 $87.67 $87.98 $87.65 $87.90 $82.65 5,418
2019-12-26 $87.35 $87.61 $87.18 $87.60 $82.37 18,440
2019-12-24 $87.23 $87.33 $86.91 $87.17 $81.96 12,262
2019-12-23 $87.72 $87.81 $86.89 $86.98 $81.79 31,325
2019-12-20 $87.42 $88.34 $87.42 $88.15 $82.25 15,396
2019-12-19 $87.19 $87.77 $87.12 $87.76 $81.89 140,000
2019-12-18 $86.55 $87.34 $86.37 $87.20 $81.37 16,573
2019-12-17 $87.40 $87.41 $86.40 $86.40 $80.62 6,300
2019-12-16 $86.65 $87.31 $86.10 $87.13 $81.30 56,761
2019-12-13 $87.02 $87.25 $86.07 $86.58 $80.78 13,090
2019-12-12 $88.07 $88.42 $86.77 $86.79 $80.98 46,429
2019-12-11 $89.35 $89.39 $87.86 $88.15 $82.25 25,328
2019-12-10 $89.92 $89.98 $89.24 $89.37 $83.39 50,769
2019-12-09 $89.74 $89.94 $89.32 $89.80 $83.79 4,939
2019-12-06 $89.66 $90.19 $89.63 $89.67 $83.67 312,900
2019-12-05 $89.36 $89.45 $89.02 $89.43 $83.44 14,800
2019-12-04 $89.03 $89.88 $88.96 $89.53 $83.53 14,923
2019-12-03 $88.58 $89.22 $88.58 $89.22 $83.25 120,600
2019-12-02 $89.93 $89.98 $88.63 $88.68 $82.74 24,800
2019-11-29 $90.50 $90.76 $90.01 $90.06 $84.03 493,356
2019-11-27 $90.06 $90.45 $89.62 $90.45 $84.39 617,792
2019-11-26 $89.08 $89.93 $88.94 $89.93 $83.91 20,139
2019-11-25 $88.79 $89.45 $88.79 $88.84 $82.89 13,700
2019-11-22 $88.96 $88.96 $87.98 $88.53 $82.60 10,800
2019-11-21 $89.70 $89.70 $88.69 $88.72 $82.78 15,500
2019-11-20 $90.26 $90.26 $89.67 $89.92 $83.90 17,972
2019-11-19 $90.36 $90.40 $89.93 $90.20 $84.16 6,977
2019-11-18 $89.77 $90.38 $89.69 $89.99 $83.97 34,935
2019-11-15 $89.27 $89.54 $89.11 $89.54 $83.54 3,737
2019-11-14 $88.67 $89.13 $88.61 $89.13 $83.16 13,000
2019-11-13 $87.78 $88.63 $87.78 $88.43 $82.51 256,222
2019-11-12 $88.53 $89.06 $87.65 $87.65 $81.78 612,050
2019-11-11 $88.30 $88.65 $88.11 $88.64 $82.71 4,935,606
2019-11-08 $88.46 $88.56 $88.25 $88.28 $82.37 6,600
2019-11-07 $89.45 $89.45 $88.35 $88.60 $82.67 10,100
2019-11-06 $89.73 $89.91 $89.46 $89.57 $83.57 11,070
2019-11-05 $90.11 $90.22 $89.03 $89.34 $83.36 182,800
2019-11-04 $91.36 $91.36 $90.78 $90.88 $84.80 8,266
2019-11-01 $91.29 $91.85 $90.82 $91.35 $85.23 6,239
2019-10-31 $91.30 $92.00 $91.19 $91.45 $85.33 44,495
2019-10-30 $91.11 $91.58 $90.54 $91.58 $85.45 12,422
2019-10-29 $90.64 $91.48 $90.64 $91.00 $84.91 281,233
2019-10-28 $91.30 $91.30 $90.27 $90.81 $84.73 32,720
2019-10-25 $92.01 $92.01 $91.04 $91.19 $85.09 13,689
2019-10-24 $92.11 $92.11 $91.66 $92.03 $85.86 6,627
2019-10-23 $91.74 $92.31 $91.44 $91.98 $85.82 10,602
2019-10-22 $92.32 $92.58 $91.76 $91.79 $85.64 6,941
2019-10-21 $91.43 $91.89 $91.06 $91.89 $85.74 6,454
2019-10-18 $90.76 $91.19 $90.43 $91.15 $85.05 13,247
2019-10-17 $90.37 $90.65 $90.28 $90.56 $84.50 13,600
2019-10-16 $90.03 $90.27 $89.64 $90.27 $84.23 11,610
2019-10-15 $90.06 $90.22 $89.72 $90.22 $84.18 7,908
2019-10-14 $90.89 $90.89 $89.65 $89.98 $83.96 13,693
2019-10-11 $90.15 $90.52 $89.87 $89.96 $83.94 23,391
2019-10-10 $89.88 $90.00 $89.70 $89.94 $83.92 34,031
2019-10-09 $90.34 $90.49 $89.88 $89.88 $83.86 22,800
2019-10-08 $90.22 $90.35 $89.65 $89.83 $83.82 68,000
2019-10-07 $90.10 $90.58 $90.01 $90.31 $84.26 5,090
2019-10-04 $90.10 $90.45 $90.02 $90.45 $84.39 13,500
2019-10-03 $89.18 $90.15 $89.08 $89.91 $83.89 45,007
2019-10-02 $89.27 $89.46 $88.66 $89.12 $83.15 45,163
2019-10-01 $90.00 $90.36 $89.07 $89.33 $83.35 15,723
2019-09-30 $89.98 $90.45 $89.98 $90.07 $84.04 135,549
2019-09-27 $90.56 $90.56 $89.82 $90.10 $84.07 6,400
2019-09-26 $89.79 $90.34 $89.79 $90.29 $84.25 16,640
2019-09-25 $89.08 $89.69 $89.08 $89.51 $83.52 2,984
2019-09-24 $89.45 $89.62 $88.77 $89.08 $83.12 33,900
2019-09-23 $89.81 $90.05 $89.72 $89.72 $83.31 3,300
2019-09-20 $89.72 $90.00 $89.48 $89.48 $83.09 2,835
2019-09-19 $89.67 $89.90 $89.56 $89.56 $83.16 18,009
2019-09-18 $89.70 $89.88 $88.99 $89.41 $83.02 8,297
2019-09-17 $89.10 $89.67 $89.10 $89.67 $83.26 139,894
2019-09-16 $88.43 $88.91 $88.21 $88.91 $82.55 6,524
2019-09-13 $88.92 $89.22 $87.84 $88.02 $81.73 9,899
2019-09-12 $89.51 $89.58 $88.61 $88.91 $82.56 176,601
2019-09-11 $88.35 $88.67 $88.24 $88.67 $82.33 4,420
2019-09-10 $88.43 $88.68 $87.72 $88.37 $82.06 10,500
2019-09-09 $88.82 $89.19 $88.76 $89.13 $82.76 4,500
2019-09-06 $89.01 $89.29 $88.99 $89.26 $82.88 5,719
2019-09-05 $89.76 $89.76 $88.67 $88.93 $82.58 196,886
2019-09-04 $89.51 $89.61 $89.19 $89.48 $83.09 37,738
2019-09-03 $87.91 $88.95 $87.89 $88.79 $82.45 12,100
2019-08-30 $88.01 $88.30 $87.79 $88.14 $81.84 5,415
2019-08-29 $87.65 $87.98 $87.62 $87.91 $81.62 4,834
2019-08-28 $86.91 $87.20 $86.91 $87.09 $80.87 6,362
2019-08-27 $87.70 $87.71 $87.00 $87.00 $80.78 20,442
2019-08-26 $86.98 $87.27 $86.54 $87.21 $80.98 1,600,789
2019-08-23 $87.64 $88.00 $86.38 $86.44 $80.26 3,750
2019-08-22 $87.24 $87.82 $87.24 $87.82 $81.55 3,045
2019-08-21 $87.27 $87.50 $87.01 $87.32 $81.08 17,579
2019-08-20 $88.86 $88.86 $87.06 $87.06 $80.84 2,777
2019-08-19 $87.50 $87.92 $87.50 $87.91 $81.63 7,826
2019-08-16 $85.85 $87.30 $85.84 $87.22 $80.99 26,193
2019-08-15 $86.01 $86.45 $85.98 $86.32 $80.15 3,352
2019-08-14 $86.31 $86.36 $85.54 $85.61 $79.49 9,056
2019-08-13 $86.18 $86.82 $86.18 $86.63 $80.44 6,461
2019-08-12 $86.71 $86.91 $86.46 $86.65 $80.46 964
2019-08-09 $86.52 $86.88 $86.45 $86.88 $80.67 1,530
2019-08-08 $85.36 $86.99 $85.36 $86.99 $80.77 6,327
2019-08-07 $84.79 $85.94 $84.03 $85.67 $79.55 30,496
2019-08-06 $84.21 $84.91 $83.96 $84.64 $78.59 15,599
2019-08-05 $84.72 $84.77 $83.32 $83.88 $77.89 11,783
2019-08-02 $85.50 $85.83 $85.39 $85.52 $79.41 34,057
2019-08-01 $85.37 $85.81 $85.04 $85.21 $79.12 11,662
2019-07-31 $85.83 $86.05 $85.24 $85.24 $79.15 8,576
2019-07-30 $85.56 $86.05 $85.39 $85.61 $79.49 4,282
2019-07-29 $85.46 $85.46 $85.26 $85.26 $79.17 2,230
2019-07-26 $84.82 $85.00 $84.25 $84.83 $78.77 5,048
2019-07-25 $84.90 $84.90 $84.52 $84.52 $78.48 1,808
2019-07-24 $84.92 $85.08 $84.92 $85.06 $78.98 3,819
2019-07-23 $84.32 $85.03 $84.32 $84.99 $78.92 3,194
2019-07-22 $84.61 $84.61 $84.00 $84.00 $78.00 4,193
2019-07-19 $85.70 $85.70 $84.23 $84.23 $78.21 2,266
2019-07-18 $85.21 $85.92 $85.21 $85.73 $79.60 1,767
2019-07-17 $85.84 $85.84 $85.10 $85.65 $79.53 4,941
2019-07-16 $85.13 $86.00 $85.13 $85.87 $79.74 6,613
2019-07-15 $86.02 $86.56 $86.01 $86.01 $79.86 3,610
2019-07-12 $85.66 $86.31 $85.66 $86.12 $79.97 16,017
2019-07-11 $86.97 $86.97 $86.06 $86.26 $80.10 36,028
2019-07-10 $87.04 $87.54 $87.04 $87.41 $81.16 891,154
2019-07-09 $86.71 $86.96 $86.59 $86.96 $80.74 6,330
2019-07-08 $86.22 $86.66 $86.22 $86.54 $80.36 64,215
2019-07-05 $85.75 $86.36 $84.81 $86.08 $79.93 29,690
2019-07-03 $85.70 $86.44 $85.70 $86.44 $80.26 54,247
2019-07-02 $84.13 $85.38 $84.13 $85.38 $79.28 8,777
2019-07-01 $84.77 $84.77 $83.19 $83.94 $77.94 175,906
2019-06-28 $83.88 $84.51 $83.88 $84.02 $78.02 85,606
2019-06-27 $83.45 $83.56 $83.32 $83.53 $77.56 3,556
2019-06-26 $83.35 $83.51 $82.71 $82.73 $76.82 5,885
2019-06-25 $85.80 $85.82 $84.42 $84.42 $78.39 20,004
2019-06-24 $86.78 $86.78 $85.74 $85.86 $79.29 28,036
2019-06-21 $86.54 $86.54 $86.22 $86.54 $79.92 2,708
2019-06-20 $87.62 $87.90 $87.62 $87.63 $80.92 3,570
2019-06-19 $86.39 $87.43 $86.37 $87.21 $80.54 5,562
2019-06-18 $86.72 $86.72 $86.39 $86.70 $80.06 313,941
2019-06-17 $86.30 $87.03 $86.30 $87.03 $80.37 1,937
2019-06-14 $86.35 $86.53 $86.04 $86.16 $79.56 4,744
2019-06-13 $85.83 $86.02 $85.70 $86.02 $79.43 5,346
2019-06-12 $85.52 $85.81 $85.52 $85.53 $78.98 4,809
2019-06-11 $84.80 $85.33 $84.80 $85.33 $78.80 950
2019-06-10 $85.74 $85.74 $85.02 $85.18 $78.66 2,124
2019-06-07 $85.59 $85.80 $85.43 $85.43 $78.89 29,342
2019-06-06 $85.04 $85.21 $84.79 $85.21 $78.68 1,381
2019-06-05 $84.22 $85.04 $84.22 $85.04 $78.53 3,068
2019-06-04 $84.11 $84.11 $82.70 $83.21 $76.84 4,674
2019-06-03 $83.45 $83.75 $83.13 $83.75 $77.34 21,278
2019-05-31 $82.86 $83.81 $82.86 $83.56 $77.16 2,988
2019-05-30 $83.42 $83.42 $83.10 $83.16 $76.80 1,590
2019-05-29 $83.53 $83.53 $82.84 $83.06 $76.70 1,414
2019-05-28 $85.43 $85.43 $84.31 $84.31 $77.86 1,146
2019-05-24 $85.07 $85.33 $85.07 $85.10 $78.59 7,668
2019-05-23 $84.40 $84.86 $84.40 $84.86 $78.36 1,439
2019-05-22 $84.68 $84.75 $84.57 $84.73 $78.24 1,196,442
2019-05-21 $84.00 $84.63 $84.00 $84.55 $78.08 3,816
2019-05-20 $84.07 $84.07 $83.43 $83.78 $77.37 2,473
2019-05-17 $84.76 $84.86 $84.76 $84.86 $78.36 938
2019-05-16 $85.08 $85.20 $84.90 $84.97 $78.47 201,610
2019-05-15 $83.77 $84.69 $83.77 $84.54 $78.07 933
2019-05-14 $84.10 $84.11 $84.02 $84.03 $77.59 11,715
2019-05-13 $83.50 $83.72 $83.50 $83.72 $77.31 2,256
2019-05-10 $83.64 $83.82 $83.64 $83.73 $77.32 1,014
2019-05-09 $82.19 $82.91 $82.19 $82.91 $76.56 2,559
2019-05-08 $83.28 $83.28 $82.53 $82.53 $76.21 807
2019-05-07 $83.34 $83.34 $82.21 $82.80 $76.46 4,596
2019-05-06 $84.18 $84.42 $84.18 $84.30 $77.85 1,817
2019-05-03 $84.30 $84.56 $84.29 $84.56 $78.08 5,479
2019-05-02 $83.80 $83.92 $83.76 $83.76 $77.35 14,481
2019-05-01 $84.06 $84.26 $83.63 $83.66 $77.25 46,728
2019-04-30 $83.47 $83.47 $83.20 $83.38 $77.00 2,340
2019-04-29 $82.99 $82.99 $82.63 $82.63 $76.30 8,982
2019-04-26 $83.40 $83.49 $83.33 $83.42 $77.03 1,182
2019-04-25 $82.65 $83.11 $82.65 $82.91 $76.56 3,193
2019-04-24 $83.05 $83.05 $82.98 $82.98 $76.63 497
2019-04-23 $81.27 $82.23 $81.27 $82.14 $75.85 5,277
2019-04-22 $81.15 $81.15 $80.45 $81.12 $74.91 2,977
2019-04-18 $81.49 $82.27 $81.49 $82.11 $75.83 1,784
2019-04-17 $81.42 $81.84 $81.25 $81.39 $75.16 955
2019-04-16 $82.42 $82.42 $82.17 $82.24 $75.94 1,323
2019-04-15 $84.62 $84.62 $84.10 $84.23 $77.78 1,687
2019-04-12 $83.86 $84.55 $83.86 $84.55 $78.08 757
2019-04-11 $84.20 $84.20 $84.20 $84.20 $77.76 348
2019-04-10 $84.21 $84.21 $84.21 $84.21 $77.77 205
2019-04-09 $83.62 $83.62 $83.34 $83.34 $76.96 2,701
2019-04-08 $83.98 $83.99 $83.93 $83.94 $77.52 1,166
2019-04-05 $84.20 $84.44 $84.12 $84.44 $77.97 1,492
2019-04-04 $84.01 $84.01 $83.61 $83.96 $77.53 1,698
2019-04-03 $84.25 $84.42 $84.04 $84.09 $77.65 4,243
2019-04-02 $83.80 $84.31 $83.31 $84.22 $77.77 85,904
2019-04-01 $83.34 $83.72 $82.89 $83.72 $77.31 795
2019-03-29 $83.70 $83.70 $83.57 $83.57 $77.17 104,033
2019-03-28 $83.06 $83.89 $83.06 $83.89 $77.47 993
2019-03-27 $83.53 $83.53 $83.03 $83.10 $76.74 27,399
2019-03-26 $82.79 $83.31 $82.79 $83.31 $76.94 15,234
2019-03-25 $82.45 $82.81 $82.45 $82.55 $76.23 5,141
2019-03-22 $82.93 $82.93 $82.59 $82.59 $76.27 1,177
2019-03-21 $82.96 $82.96 $82.96 $82.96 $76.61 185
2019-03-20 $81.21 $81.73 $80.66 $81.52 $75.28 16,258
2019-03-19 $81.88 $81.94 $81.44 $81.44 $74.89 1,141
2019-03-18 $82.50 $82.50 $81.63 $81.88 $75.30 20,514
2019-03-15 $82.63 $82.63 $82.33 $82.33 $75.71 592
2019-03-14 $82.71 $82.88 $82.56 $82.88 $76.21 8,736
2019-03-13 $82.85 $82.90 $82.69 $82.69 $76.04 39,735
2019-03-12 $82.10 $82.34 $82.10 $82.34 $75.72 1,957
2019-03-11 $81.42 $81.93 $81.33 $81.93 $75.34 3,089
2019-03-08 $80.60 $80.99 $80.60 $80.87 $74.37 8,552
2019-03-07 $81.04 $81.44 $80.71 $80.71 $74.22 2,279
2019-03-06 $81.45 $81.45 $81.03 $81.06 $74.54 5,788
2019-03-05 $80.98 $81.63 $80.98 $81.47 $74.93 2,020
2019-03-04 $80.75 $81.16 $80.33 $81.16 $74.64 14,691
2019-03-01 $81.37 $81.37 $80.67 $80.85 $74.35 3,019
2019-02-28 $80.42 $81.99 $80.42 $81.35 $74.81 36,196
2019-02-27 $81.26 $81.26 $81.05 $81.05 $74.53 329
2019-02-26 $81.74 $81.94 $81.40 $81.57 $75.01 996
2019-02-25 $81.91 $82.00 $81.70 $81.77 $75.19 17,372
2019-02-22 $81.84 $82.32 $81.80 $82.31 $75.69 1,394
2019-02-21 $81.33 $81.84 $80.98 $81.84 $75.26 1,960
2019-02-20 $81.81 $81.82 $81.48 $81.64 $75.08 5,295
2019-02-19 $81.78 $82.31 $81.78 $82.24 $75.63 999
2019-02-15 $81.93 $82.08 $81.90 $82.08 $75.48 834
2019-02-14 $81.86 $81.86 $81.43 $81.72 $75.15 1,403
2019-02-13 $80.40 $81.53 $80.40 $81.53 $74.98 4,020
2019-02-12 $82.21 $82.21 $81.01 $81.08 $74.56 1,196
2019-02-11 $80.91 $81.84 $80.91 $81.84 $75.26 9,928
2019-02-08 $81.51 $81.51 $81.51 $81.51 $74.96 15
2019-02-07 $81.12 $81.53 $81.12 $81.53 $74.98 175
2019-02-06 $80.58 $81.07 $80.58 $80.75 $74.26 1,035
2019-02-05 $80.91 $81.13 $80.88 $81.13 $74.61 3,401
2019-02-04 $79.73 $80.72 $79.63 $80.72 $74.23 2,105
2019-02-01 $80.32 $80.32 $79.20 $80.10 $73.67 5,078
2019-01-31 $80.22 $80.65 $80.17 $80.65 $74.16 26,641
2019-01-30 $79.00 $80.04 $79.00 $79.93 $73.50 13,441
2019-01-29 $77.92 $79.29 $77.92 $79.29 $72.92 12,801
2019-01-28 $77.79 $78.62 $77.70 $78.62 $72.30 16,417
2019-01-25 $77.56 $77.75 $76.15 $77.75 $71.50 2,344
2019-01-24 $76.53 $76.87 $76.53 $76.79 $70.62 2,190
2019-01-23 $77.18 $77.18 $76.16 $76.61 $70.45 35,791
2019-01-22 $76.94 $76.95 $76.14 $76.66 $70.50 30,949
2019-01-18 $76.68 $76.91 $76.68 $76.87 $70.69 5,860
2019-01-17 $76.45 $76.71 $76.39 $76.71 $70.54 3,001
2019-01-16 $75.94 $76.35 $75.92 $76.35 $70.21 1,727
2019-01-15 $75.70 $75.93 $75.56 $75.79 $69.70 6,550
2019-01-14 $75.26 $75.38 $74.90 $75.04 $69.01 1,694
2019-01-11 $75.09 $75.30 $75.07 $75.30 $69.25 24,858
2019-01-10 $73.81 $75.06 $73.80 $75.06 $69.03 35,791
2019-01-09 $74.52 $74.52 $73.40 $74.08 $68.13 48,023
2019-01-08 $73.27 $74.18 $73.27 $74.03 $68.08 10,840
2019-01-07 $72.68 $72.68 $72.41 $72.41 $66.59 794
2019-01-04 $71.75 $71.75 $71.75 $71.75 $65.98 96
2019-01-03 $71.13 $71.76 $70.85 $70.85 $65.16 4,611
2019-01-02 $70.56 $70.77 $70.50 $70.77 $65.08 2,013
2018-12-31 $71.90 $71.99 $71.00 $71.99 $66.20 53,988
2018-12-28 $72.10 $72.16 $71.76 $71.94 $66.16 2,710
2018-12-27 $71.40 $71.60 $70.00 $71.60 $65.84 3,019
2018-12-26 $70.95 $71.62 $70.95 $71.62 $65.86 2,207
2018-12-24 $70.90 $70.90 $69.49 $69.49 $63.90 100
2018-12-21 $74.60 $74.76 $73.10 $73.10 $66.57 3,624
2018-12-20 $73.45 $74.27 $73.45 $73.77 $67.17 7,436
2018-12-19 $77.49 $77.49 $74.90 $75.00 $68.30 2,188
2018-12-18 $75.94 $75.95 $75.91 $75.91 $69.13 1,591
2018-12-17 $78.00 $78.07 $75.30 $75.33 $68.60 5,112
2018-12-14 $78.13 $78.24 $77.86 $78.15 $71.16 204,646
2018-12-13 $78.39 $78.40 $78.18 $78.18 $71.19 75,290
2018-12-12 $78.04 $78.04 $77.75 $77.75 $70.80 2,383
2018-12-11 $79.70 $79.73 $79.22 $79.22 $72.14 1,500
2018-12-10 $79.17 $79.19 $79.17 $79.19 $72.11 358
2018-12-07 $81.24 $81.24 $79.62 $79.82 $72.69 7,088
2018-12-06 $77.92 $80.02 $77.92 $80.02 $72.87 1,988
2018-12-04 $79.76 $79.76 $79.46 $79.46 $72.36 1,727
2018-12-03 $79.41 $79.64 $79.41 $79.64 $72.52 15,469
2018-11-30 $78.95 $78.95 $78.57 $78.57 $71.55 49,718
2018-11-29 $78.29 $78.78 $78.29 $78.78 $71.74 1,020
2018-11-28 $78.20 $78.20 $78.20 $78.20 $71.21 100
2018-11-27 $77.90 $77.93 $77.90 $77.93 $70.96 4,311
2018-11-26 $77.52 $77.52 $77.52 $77.52 $70.59 477
2018-11-23 $77.98 $77.98 $77.98 $77.98 $71.01 59
2018-11-21 $78.24 $78.24 $77.98 $77.98 $71.01 2,611
2018-11-20 $78.10 $78.10 $77.66 $77.76 $70.81 4,753
2018-11-19 $78.21 $78.21 $78.21 $78.21 $71.22 299
2018-11-16 $77.66 $78.06 $77.42 $78.06 $71.08 2,405
2018-11-15 $77.73 $77.88 $76.52 $77.11 $70.22 12,191
2018-11-14 $78.10 $78.10 $77.87 $77.87 $70.91 768
2018-11-13 $78.27 $78.32 $77.67 $77.97 $71.00 13,011
2018-11-12 $78.42 $78.42 $78.06 $78.06 $71.08 10,520
2018-11-09 $78.06 $78.21 $78.06 $78.21 $71.22 226
2018-11-08 $77.96 $77.96 $77.57 $77.65 $70.71 2,483
2018-11-07 $76.64 $76.64 $76.64 $76.64 $69.78 0
2018-11-06 $76.64 $76.64 $76.64 $76.64 $69.78 444
2018-11-05 $76.14 $76.56 $76.14 $76.56 $69.72 2,115
2018-11-02 $75.64 $75.64 $74.77 $75.02 $68.31 1,093
2018-11-01 $76.20 $76.23 $76.09 $76.22 $69.41 48,200
2018-10-31 $76.38 $76.78 $76.38 $76.51 $69.67 600
2018-10-30 $77.17 $77.17 $77.17 $77.17 $70.27 56,614
2018-10-29 $74.98 $74.98 $74.98 $74.98 $68.28 69
2018-10-26 $75.31 $75.31 $74.85 $74.98 $68.28 593
2018-10-25 $76.15 $76.41 $76.05 $76.41 $69.58 2,095
2018-10-24 $75.30 $76.68 $75.30 $76.05 $69.25 1,266
2018-10-23 $74.05 $74.59 $74.05 $74.59 $67.92 455
2018-10-22 $75.57 $75.70 $75.52 $75.70 $68.93 3,106
2018-10-19 $75.85 $75.85 $75.75 $75.75 $68.98 6,885
2018-10-18 $77.10 $77.10 $75.24 $75.24 $68.51 218
2018-10-17 $75.40 $75.64 $75.40 $75.52 $68.77 1,554
2018-10-16 $74.37 $75.51 $74.37 $75.51 $68.76 792
2018-10-15 $73.54 $74.59 $73.54 $74.59 $67.92 462
2018-10-12 $75.31 $75.31 $73.43 $73.43 $66.86 801
2018-10-11 $74.70 $74.70 $74.14 $74.14 $67.51 4,621
2018-10-10 $76.85 $76.85 $76.25 $76.25 $69.43 319
2018-10-09 $76.25 $77.86 $76.25 $77.86 $70.90 5,551
2018-10-08 $76.04 $76.04 $76.04 $76.04 $69.24 100
2018-10-05 $77.30 $77.30 $75.92 $76.04 $69.24 2,066
2018-10-04 $75.84 $75.84 $75.69 $75.73 $68.95 6,751
2018-10-03 $76.38 $76.45 $76.38 $76.45 $69.62 221
2018-10-02 $77.34 $77.41 $77.34 $77.41 $70.49 2,935
2018-10-01 $77.77 $77.77 $77.77 $77.77 $70.81 344
2018-09-28 $77.16 $77.18 $77.16 $77.18 $70.28 500
2018-09-27 $77.03 $77.18 $76.92 $77.12 $70.22 24,732
2018-09-26 $77.47 $77.61 $77.15 $77.15 $70.25 601,870
2018-09-25 $77.64 $77.64 $77.57 $77.57 $70.63 1,506
2018-09-24 $78.40 $78.40 $78.40 $78.40 $70.73 200
2018-09-21 $80.05 $80.05 $80.05 $80.05 $72.22 1
2018-09-20 $78.88 $80.05 $78.88 $80.05 $72.22 596
2018-09-19 $79.95 $79.95 $79.95 $79.95 $72.13 1
2018-09-18 $80.38 $80.38 $79.95 $79.95 $72.13 262
2018-09-17 $80.01 $80.01 $79.93 $79.93 $72.11 200
2018-09-14 $80.25 $80.25 $80.00 $80.00 $72.17 2,100
2018-09-13 $78.60 $78.60 $78.60 $78.60 $70.91 48
2018-09-12 $80.27 $80.27 $80.27 $80.27 $72.42 11
2018-09-11 $80.13 $80.27 $80.13 $80.27 $72.42 75,000
2018-09-10 $80.00 $80.00 $80.00 $80.00 $72.17 50
2018-09-07 $80.00 $80.00 $80.00 $80.00 $72.17 200
2018-09-06 $81.06 $81.06 $81.06 $81.06 $73.13 20
2018-09-05 $81.06 $81.06 $81.06 $81.06 $73.13 5
2018-09-04 $81.08 $81.08 $81.06 $81.06 $73.13 337
2018-08-31 $81.00 $81.00 $81.00 $81.00 $73.08 556
2018-08-30 $81.30 $81.30 $81.30 $81.30 $73.34 16
2018-08-29 $81.30 $81.30 $81.30 $81.30 $73.34 100
2018-08-28 $80.23 $81.19 $80.22 $81.19 $73.25 405
2018-08-27 $80.11 $80.11 $80.11 $80.11 $72.27 0
2018-08-24 $80.11 $80.11 $80.11 $80.11 $72.27 52
2018-08-23 $80.11 $80.11 $80.11 $80.11 $72.27 600
2018-08-22 $79.98 $80.17 $79.98 $80.11 $72.27 2,580
2018-08-21 $81.00 $81.00 $80.90 $80.90 $72.99 200
2018-08-20 $80.99 $80.99 $80.99 $80.99 $73.06 100
2018-08-17 $80.99 $80.99 $80.99 $80.99 $73.06 150
2018-08-16 $79.15 $79.15 $79.15 $79.15 $71.41 0
2018-08-15 $79.15 $79.15 $79.15 $79.15 $71.41 100
2018-08-14 $79.09 $79.09 $79.09 $79.09 $71.35 100
2018-08-13 $79.44 $79.44 $79.44 $79.44 $71.67 148
2018-08-10 $79.44 $79.44 $79.44 $79.44 $71.67 0
2018-08-09 $79.30 $79.46 $79.25 $79.44 $71.67 1,102
2018-08-08 $82.65 $82.65 $82.65 $82.65 $74.56 100
2018-08-07 $82.65 $82.65 $82.65 $82.65 $74.56 61
2018-08-06 $82.65 $82.65 $82.65 $82.65 $74.56 100
2018-08-03 $79.40 $79.40 $79.40 $79.40 $71.63 150
2018-08-02 $78.92 $78.92 $78.92 $78.92 $71.19 100
2018-08-01 $78.92 $78.92 $78.92 $78.92 $71.19 0
2018-07-31 $77.90 $79.10 $77.90 $78.92 $71.19 5,550
2018-07-30 $78.25 $78.25 $78.25 $78.25 $70.59 0
2018-07-27 $78.25 $78.25 $78.25 $78.25 $70.59 0
2018-07-26 $78.25 $78.25 $78.25 $78.25 $70.59 100
2018-07-25 $77.82 $77.82 $77.80 $77.80 $70.19 702
2018-07-24 $78.00 $78.00 $78.00 $78.00 $70.36 5
2018-07-23 $78.00 $78.00 $78.00 $78.00 $70.36 0
2018-07-20 $78.00 $78.00 $78.00 $78.00 $70.36 142
2018-07-19 $78.54 $78.54 $78.54 $78.54 $70.85 130
2018-07-18 $77.66 $77.66 $77.44 $77.44 $69.86 526
2018-07-17 $79.11 $79.11 $79.11 $79.11 $71.37 0
2018-07-16 $79.11 $79.11 $79.11 $79.11 $71.37 100
2018-07-13 $79.11 $79.11 $79.11 $79.11 $71.37 88
2018-07-12 $79.11 $79.11 $79.11 $79.11 $71.37 100
2018-07-11 $79.33 $79.33 $79.33 $79.33 $71.57 100
2018-07-10 $79.33 $79.33 $79.33 $79.33 $71.57 0
2018-07-09 $79.60 $79.60 $79.33 $79.33 $71.57 215
2018-07-06 $79.62 $79.62 $79.48 $79.48 $71.70 496
2018-07-05 $78.55 $78.55 $78.55 $78.55 $70.86 300
2018-07-03 $78.35 $78.50 $78.35 $78.50 $70.82 200
2018-07-02 $79.30 $79.30 $77.00 $77.28 $69.72 301
2018-06-29 $77.70 $77.70 $77.69 $77.70 $70.10 890
2018-06-28 $77.42 $77.83 $77.41 $77.83 $70.22 2,601
2018-06-27 $77.82 $77.82 $77.39 $77.39 $69.82 300
2018-06-26 $77.73 $77.73 $77.57 $77.60 $70.01 310
2018-06-25 $77.25 $77.41 $77.01 $77.25 $69.69 3,313
2018-06-22 $78.30 $78.30 $77.38 $77.54 $69.95 998
2018-06-21 $77.62 $77.62 $76.71 $76.73 $69.22 650,849
2018-06-20 $76.00 $76.40 $76.00 $76.40 $68.93 336
2018-06-19 $75.45 $75.76 $75.45 $75.70 $68.29 780
2018-06-18 $75.16 $75.50 $74.99 $75.31 $67.94 15,451

JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) News Headlines

Recent JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) News
Similar Companies to JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) 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.