JPMorgan International Growth ETF (JIG) Exchange: NYSE ARCA

Data as of May 2, 2025

$65.01 ($-0.29) -0.45%

JPMorgan International Growth ETF - Daily Information
Click for more stock information on JPMorgan International Growth ETF.
Daily Information Data
Date May 2, 2025
Open $64.78
Previous Close $65.01
High $65.12
Low $64.78
Adjusted Open $64.78
Previous Adjusted Close $65.01
Adjusted High $65.12
Adjusted Low $64.78

About JPMorgan International Growth ETF (JIG)

The Fund primarily invests in equity securities of foreign companies. Typically, in implementing its strategy, the Fund invests in common stocks of large and mid-capitalization foreign companies with a history of above-average growth or those that the adviser believes are expected to enter periods of above-average growth. Large and mid-capitalization foreign companies are companies with market capitalizations equal to those within the universe of the MSCI ACWI ex-USA Growth Index at the time of purchase. The Fund will generally invest in companies located in at least three foreign countries, although it may invest a substantial portion of its assets in just one foreign country. The Fund may invest in issuers located in both developed foreign and emerging market countries. Developed foreign countries include Australia, Canada, Japan, New Zealand, the United Kingdom, most of the countries of Western Europe and Hong Kong; emerging market countries include most of the other countries in the world.The equity securities in which the Fund may invest include, but are not limited to, common stock, preferred stock, trust or partnership interests, depositary receipts and warrants and rights.The Fund may invest in securities denominated in any currency and will invest substantially in securities denominated in foreign currencies.Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may also be used as substitutes for securities in which the Fund can invest. The Fund may utilize currency forwards (including nondeliverable forwards) to manage currency exposures, where practical, for the purpose of risk management, including hedging non-dollar currency exposure back to the U.S. dollar. The Fund may also use exchanged-traded futures for the efficient management of cash flows.Investment Process: In managing the Fund, the adviser employs a fundamental bottom-up approach that seeks to identify companies with strong growth and quality characteristics. The adviser identifies these companies through internal research and by subjecting them to a disciplined set of growth, quality and valuation criteria. Companies that display attractive characteristics and for which the growth is believed to be sustainable will be considered candidates for purchase. Conversely, companies become candidates for sale if the expected growth is believed to be at risk or when valuations are no longer attractive. As a part of this analysis, the adviser seeks to assess the risks presented by certain environmental, social and governance factors. While these particular risks are considered, securities of issuers presenting such risks may be purchased and retained by the Fund.

Historical Stock Data for JPMorgan International Growth ETF (JIG)

Date Open High Low Close Adj.Close Volume
2025-03-21 $64.78 $65.12 $64.78 $65.01 $65.01 5,035
2025-03-20 $64.95 $65.42 $64.95 $65.30 $65.30 5,707
2025-03-19 $65.57 $66.14 $65.55 $66.00 $66.00 9,837
2025-03-18 $65.68 $65.71 $65.24 $65.53 $65.53 5,163
2025-03-17 $65.34 $66.18 $65.34 $66.10 $66.10 10,534
2025-03-14 $64.98 $65.36 $64.91 $65.36 $65.36 5,138
2025-03-13 $64.11 $64.28 $63.93 $63.99 $63.99 9,703
2025-03-12 $64.57 $64.72 $64.15 $64.56 $64.56 9,677
2025-03-11 $63.87 $64.06 $63.19 $63.80 $63.80 55,513
2025-03-10 $64.23 $64.23 $63.34 $63.68 $63.68 13,996
2025-03-07 $65.29 $65.66 $64.76 $65.66 $65.66 99,992
2025-03-06 $65.60 $66.12 $65.29 $65.29 $65.29 79,805
2025-03-05 $65.69 $66.49 $65.66 $66.48 $66.48 44,280
2025-03-04 $64.55 $65.60 $63.87 $64.97 $64.97 16,830
2025-03-03 $65.59 $65.79 $64.45 $64.79 $64.79 32,795
2025-02-28 $64.42 $64.58 $64.08 $64.58 $64.58 14,880
2025-02-27 $65.60 $65.64 $64.62 $64.66 $64.66 95,750
2025-02-26 $65.84 $66.21 $65.70 $65.84 $65.84 8,371
2025-02-25 $65.65 $65.65 $65.17 $65.42 $65.42 12,406
2025-02-24 $65.84 $65.84 $65.27 $65.27 $65.27 6,187
2025-02-21 $66.73 $66.73 $65.92 $66.02 $66.02 8,857
2025-02-20 $66.54 $66.67 $66.36 $66.64 $66.64 10,854
2025-02-19 $66.45 $66.45 $66.25 $66.39 $66.39 6,204
2025-02-18 $67.04 $67.04 $66.76 $66.95 $66.95 24,596
2025-02-14 $66.64 $66.77 $66.41 $66.51 $66.51 8,363
2025-02-13 $65.67 $66.19 $65.67 $66.19 $66.19 25,356
2025-02-12 $64.89 $65.60 $64.89 $65.55 $65.55 4,308
2025-02-11 $64.89 $65.34 $64.89 $65.28 $65.28 13,008
2025-02-10 $65.04 $65.20 $65.04 $65.14 $65.14 7,499
2025-02-07 $65.44 $65.44 $64.76 $64.77 $64.77 10,626
2025-02-06 $65.20 $65.37 $65.16 $65.33 $65.33 18,098
2025-02-05 $64.93 $65.26 $64.86 $65.22 $65.22 14,863
2025-02-04 $64.43 $64.76 $64.38 $64.73 $64.73 11,499
2025-02-03 $63.48 $64.24 $63.37 $63.87 $63.87 8,742
2025-01-31 $65.19 $65.20 $64.57 $64.65 $64.65 14,257
2025-01-30 $64.83 $65.45 $64.83 $65.18 $65.18 6,495
2025-01-29 $64.46 $64.46 $64.09 $64.26 $64.26 4,594
2025-01-28 $63.94 $64.16 $63.69 $64.16 $64.16 45,908
2025-01-27 $63.95 $64.28 $63.93 $64.06 $64.06 75,990
2025-01-24 $65.18 $65.41 $65.16 $65.18 $65.18 14,005
2025-01-23 $64.60 $65.00 $64.60 $65.00 $65.00 4,857
2025-01-22 $64.65 $64.78 $64.57 $64.59 $64.59 7,546
2025-01-21 $63.91 $64.29 $63.80 $64.29 $64.29 6,867
2025-01-17 $63.15 $63.36 $63.12 $63.17 $63.17 7,348
2025-01-16 $62.90 $62.99 $62.76 $62.83 $62.83 8,933
2025-01-15 $62.19 $62.35 $62.04 $62.22 $62.22 9,040
2025-01-14 $61.78 $61.78 $61.42 $61.63 $61.63 8,268
2025-01-13 $61.13 $61.42 $61.05 $61.42 $61.42 26,480
2025-01-10 $62.44 $62.44 $61.86 $61.99 $61.99 27,592
2025-01-08 $62.92 $63.03 $62.71 $63.00 $63.00 4,125
2025-01-07 $63.83 $63.86 $63.15 $63.18 $63.18 32,784
2025-01-06 $63.38 $63.72 $63.31 $63.31 $63.31 13,051
2025-01-03 $62.62 $62.79 $62.54 $62.79 $62.79 31,293
2025-01-02 $62.71 $62.95 $62.38 $62.56 $62.56 30,581
2024-12-31 $62.73 $62.88 $62.35 $62.45 $62.45 15,006
2024-12-30 $62.72 $62.85 $62.51 $62.68 $62.68 27,775
2024-12-27 $63.32 $63.42 $63.11 $63.29 $63.29 22,430
2024-12-26 $63.38 $63.53 $63.22 $63.48 $63.48 18,201
2024-12-24 $63.13 $63.41 $63.13 $63.41 $63.41 6,715
2024-12-23 $63.99 $64.35 $63.83 $64.35 $63.29 12,660
2024-12-20 $63.32 $64.31 $63.32 $63.90 $62.85 6,911
2024-12-19 $64.56 $64.56 $64.02 $64.09 $63.03 11,637
2024-12-18 $65.77 $65.96 $64.21 $64.21 $63.16 8,943
2024-12-17 $65.73 $66.01 $65.73 $65.88 $64.80 6,746
2024-12-16 $65.94 $66.20 $65.94 $65.95 $64.87 13,565
2024-12-13 $66.07 $66.07 $65.78 $66.02 $64.94 22,051
2024-12-12 $66.17 $66.40 $65.89 $65.89 $64.81 10,151
2024-12-11 $66.16 $66.37 $66.10 $66.35 $65.26 11,102
2024-12-10 $66.11 $66.11 $65.80 $65.80 $64.72 6,595
2024-12-09 $67.17 $67.35 $66.62 $66.62 $65.52 26,336
2024-12-06 $66.89 $66.89 $66.57 $66.73 $66.73 4,249
2024-12-05 $66.75 $66.87 $66.73 $66.73 $66.73 2,508
2024-12-04 $66.49 $66.73 $66.42 $66.60 $66.60 4,671
2024-12-03 $66.14 $66.40 $66.02 $66.22 $66.22 5,926
2024-12-02 $65.49 $65.95 $65.42 $65.86 $65.86 61,836
2024-11-29 $64.61 $65.21 $64.52 $65.21 $65.21 1,166
2024-11-27 $64.57 $64.62 $64.36 $64.52 $64.52 10,513
2024-11-26 $64.48 $64.48 $64.17 $64.33 $64.33 21,940
2024-11-25 $64.73 $64.79 $64.51 $64.68 $64.68 3,529
2024-11-22 $64.07 $64.39 $64.07 $64.36 $64.36 6,877
2024-11-21 $63.81 $64.09 $63.62 $64.03 $64.03 10,639
2024-11-20 $63.77 $63.84 $63.49 $63.78 $63.78 9,266
2024-11-19 $63.62 $63.90 $63.53 $63.80 $63.80 9,487
2024-11-18 $63.42 $63.92 $63.34 $63.81 $63.81 5,761
2024-11-15 $63.82 $63.87 $63.44 $63.59 $63.59 8,119
2024-11-14 $64.62 $64.63 $64.24 $64.24 $64.24 5,189
2024-11-13 $64.22 $64.31 $63.96 $64.11 $64.11 6,964
2024-11-12 $65.08 $65.08 $64.32 $64.63 $64.63 5,708
2024-11-11 $66.03 $66.08 $65.85 $65.86 $65.86 14,895
2024-11-08 $66.04 $66.04 $65.69 $65.88 $65.88 8,443
2024-11-07 $66.24 $66.45 $66.16 $66.42 $66.42 4,201
2024-11-06 $65.36 $65.51 $65.13 $65.51 $65.51 4,004
2024-11-05 $65.36 $65.90 $65.36 $65.85 $65.85 1,974
2024-11-04 $65.31 $65.42 $64.87 $64.89 $64.89 5,030
2024-11-01 $65.01 $65.16 $64.88 $64.88 $64.88 1,342
2024-10-31 $64.51 $64.73 $64.30 $64.68 $64.68 5,894
2024-10-30 $65.07 $65.49 $65.07 $65.36 $65.36 5,199
2024-10-29 $65.63 $65.77 $65.63 $65.65 $65.65 3,881
2024-10-28 $65.97 $69.33 $65.73 $65.88 $65.88 23,440
2024-10-25 $65.82 $65.92 $65.58 $65.59 $65.59 7,167
2024-10-24 $65.80 $65.80 $65.55 $65.65 $65.65 2,985
2024-10-23 $65.47 $65.61 $65.22 $65.38 $65.38 3,847
2024-10-22 $66.14 $66.20 $66.09 $66.20 $66.20 2,358
2024-10-21 $66.76 $66.76 $66.42 $66.52 $66.52 3,042
2024-10-18 $67.06 $67.15 $67.04 $67.09 $67.09 3,041
2024-10-17 $66.78 $66.96 $66.66 $66.75 $66.75 5,998
2024-10-16 $66.31 $66.38 $66.23 $66.23 $66.23 4,422
2024-10-15 $66.30 $66.30 $66.04 $66.08 $66.08 2,908
2024-10-14 $67.47 $67.55 $67.47 $67.55 $67.55 852
2024-10-11 $66.45 $67.35 $66.45 $67.26 $67.26 2,151
2024-10-10 $66.42 $66.77 $66.42 $66.75 $66.75 3,024
2024-10-09 $66.45 $66.98 $66.45 $66.94 $66.94 7,877
2024-10-08 $66.76 $66.88 $66.72 $66.87 $66.87 3,105
2024-10-07 $66.32 $67.18 $66.04 $66.90 $66.90 18,020
2024-10-04 $66.77 $67.13 $66.64 $67.10 $67.10 2,581
2024-10-03 $66.51 $66.69 $66.45 $66.64 $66.64 2,387
2024-10-02 $66.61 $67.27 $66.61 $67.24 $67.24 6,036
2024-10-01 $67.42 $67.42 $66.59 $67.00 $67.00 13,659
2024-09-30 $69.61 $69.61 $67.07 $67.42 $67.42 93,523
2024-09-27 $68.41 $68.62 $67.93 $67.98 $67.98 22,631
2024-09-26 $68.79 $68.82 $68.16 $68.76 $68.76 13,153
2024-09-25 $67.39 $67.39 $66.96 $66.96 $66.96 10,984
2024-09-24 $67.02 $67.49 $67.02 $67.44 $67.44 6,699
2024-09-23 $66.56 $66.74 $66.50 $66.59 $66.59 17,458
2024-09-20 $66.25 $66.38 $66.09 $66.18 $66.18 7,148
2024-09-19 $66.57 $67.12 $66.48 $66.90 $66.90 4,567
2024-09-18 $65.40 $65.76 $65.26 $65.31 $65.31 4,456
2024-09-17 $65.85 $65.85 $65.48 $65.57 $65.57 2,519
2024-09-16 $65.72 $65.93 $65.66 $65.93 $65.93 3,866
2024-09-13 $65.50 $65.77 $65.50 $65.73 $65.73 3,285
2024-09-12 $64.91 $65.46 $64.87 $65.46 $65.46 2,903
2024-09-11 $64.27 $64.83 $63.86 $64.83 $64.83 4,952
2024-09-10 $64.06 $64.06 $63.47 $63.97 $63.97 4,018
2024-09-09 $64.07 $64.30 $64.03 $64.16 $64.16 3,260
2024-09-06 $63.86 $63.86 $63.25 $63.27 $63.27 4,583
2024-09-05 $64.45 $64.82 $64.45 $64.61 $64.61 4,384
2024-09-04 $64.53 $64.94 $64.53 $64.77 $64.77 2,347
2024-09-03 $65.80 $65.80 $65.20 $65.21 $65.21 2,537
2024-08-30 $66.54 $66.54 $66.10 $66.54 $66.54 2,196
2024-08-29 $66.35 $66.70 $66.20 $66.21 $66.21 4,142
2024-08-28 $66.29 $66.39 $65.84 $66.07 $66.07 6,080
2024-08-27 $66.24 $66.36 $66.22 $66.31 $66.31 1,950
2024-08-26 $66.28 $66.28 $66.00 $66.05 $66.05 8,966
2024-08-23 $66.57 $66.63 $66.25 $66.63 $66.63 5,376
2024-08-22 $66.30 $66.30 $65.49 $65.49 $65.49 5,357
2024-08-21 $65.64 $66.22 $65.64 $66.16 $66.16 6,362
2024-08-20 $65.76 $65.83 $65.53 $65.66 $65.66 3,457
2024-08-19 $65.47 $65.92 $65.47 $65.87 $65.87 2,790
2024-08-16 $64.98 $65.39 $64.98 $65.36 $65.36 3,838
2024-08-15 $64.42 $64.96 $64.42 $64.92 $64.92 8,021
2024-08-14 $64.14 $64.20 $63.94 $64.18 $64.18 5,300
2024-08-13 $63.47 $64.21 $63.25 $64.21 $64.21 7,744
2024-08-12 $63.00 $63.27 $62.91 $62.92 $62.92 5,839
2024-08-09 $62.56 $62.91 $62.56 $62.91 $62.91 6,426
2024-08-08 $61.83 $62.63 $61.83 $62.58 $62.58 5,462
2024-08-07 $62.26 $62.26 $61.22 $61.22 $61.22 5,850
2024-08-06 $60.61 $61.52 $60.47 $61.20 $61.20 15,760
2024-08-05 $58.99 $60.91 $58.99 $60.68 $60.68 5,793
2024-08-02 $61.39 $61.53 $61.32 $61.53 $61.53 2,517
2024-08-01 $64.02 $64.20 $62.86 $63.01 $63.01 5,029
2024-07-31 $64.44 $66.37 $63.19 $64.49 $64.49 9,779
2024-07-30 $63.39 $63.43 $63.04 $63.16 $63.16 5,652
2024-07-29 $63.25 $63.26 $63.06 $63.14 $63.14 3,827
2024-07-26 $63.21 $63.39 $63.09 $63.35 $63.35 3,059
2024-07-25 $62.59 $63.03 $62.59 $62.59 $62.59 5,109
2024-07-24 $63.96 $63.96 $63.26 $63.29 $63.29 4,770
2024-07-23 $64.58 $64.58 $64.33 $64.40 $64.40 5,705
2024-07-22 $64.52 $64.83 $64.44 $64.78 $64.78 5,539
2024-07-19 $64.61 $64.61 $64.40 $64.40 $64.40 1,954
2024-07-18 $65.59 $65.59 $64.60 $64.69 $64.69 6,933
2024-07-17 $66.03 $66.03 $65.59 $65.60 $65.60 7,796
2024-07-16 $66.58 $66.92 $66.57 $66.85 $66.85 3,863
2024-07-15 $66.91 $66.91 $66.46 $66.48 $66.48 3,400
2024-07-12 $67.24 $67.37 $67.09 $67.09 $67.09 4,638
2024-07-11 $66.73 $66.73 $66.35 $66.44 $66.44 5,603
2024-07-10 $65.90 $66.47 $65.90 $66.47 $66.47 1,743
2024-07-09 $65.48 $65.48 $65.37 $65.42 $65.42 3,461
2024-07-08 $65.68 $65.78 $65.41 $65.45 $65.45 6,060
2024-07-05 $65.45 $65.55 $65.11 $65.47 $65.47 13,044
2024-07-03 $64.58 $65.06 $64.58 $65.04 $65.04 2,128
2024-07-02 $63.93 $64.37 $63.93 $64.37 $64.37 2,419
2024-07-01 $64.27 $64.27 $63.83 $64.01 $64.01 18,219
2024-06-28 $64.18 $64.48 $64.03 $64.15 $64.15 13,955
2024-06-27 $64.12 $64.33 $64.08 $64.11 $64.11 7,032
2024-06-26 $64.05 $64.14 $64.02 $64.14 $64.14 4,584
2024-06-25 $64.04 $64.44 $64.04 $64.44 $64.44 5,621
2024-06-24 $64.64 $64.64 $64.08 $64.15 $64.15 7,241
2024-06-21 $63.95 $64.20 $63.94 $64.13 $64.13 4,066
2024-06-20 $64.61 $64.61 $64.10 $64.39 $64.39 8,233
2024-06-18 $64.00 $64.45 $64.00 $64.30 $64.30 23,493
2024-06-17 $63.52 $64.14 $63.52 $64.00 $64.00 11,905
2024-06-14 $63.47 $63.73 $63.16 $63.72 $63.72 31,469
2024-06-13 $64.28 $64.41 $63.94 $64.12 $64.12 7,428
2024-06-12 $64.66 $65.19 $64.57 $64.71 $64.71 93,106
2024-06-11 $63.51 $63.53 $63.42 $63.53 $63.53 2,180
2024-06-10 $63.83 $64.08 $63.83 $64.02 $64.02 2,808
2024-06-07 $64.01 $64.11 $63.77 $63.77 $63.77 4,282
2024-06-06 $64.17 $64.54 $64.17 $64.50 $64.50 4,272
2024-06-05 $64.00 $64.26 $63.72 $64.23 $64.23 6,983
2024-06-04 $63.55 $63.55 $63.24 $63.48 $63.48 4,893
2024-06-03 $63.52 $63.52 $63.04 $63.29 $63.29 5,898
2024-05-31 $62.96 $63.02 $62.47 $63.02 $63.02 39,572
2024-05-30 $62.66 $62.94 $62.64 $62.82 $62.82 5,796
2024-05-29 $62.58 $62.59 $62.44 $62.44 $62.44 2,279
2024-05-28 $63.92 $63.92 $63.30 $63.48 $63.48 4,400
2024-05-24 $63.68 $63.77 $63.65 $63.69 $63.69 2,875
2024-05-23 $63.60 $63.67 $63.13 $63.14 $63.14 2,534
2024-05-22 $63.48 $63.48 $63.23 $63.27 $63.27 2,250
2024-05-21 $63.58 $63.58 $63.50 $63.53 $63.53 2,421
2024-05-20 $63.76 $63.97 $63.76 $63.85 $63.85 4,122
2024-05-17 $63.62 $63.81 $63.62 $63.80 $63.80 1,118
2024-05-16 $63.85 $63.92 $63.73 $63.73 $63.73 2,973
2024-05-15 $63.46 $63.93 $63.46 $63.93 $63.93 8,521
2024-05-14 $62.95 $63.12 $62.88 $63.09 $63.09 3,725
2024-05-13 $62.78 $62.79 $62.53 $62.54 $62.54 2,256
2024-05-10 $62.62 $62.62 $62.46 $62.51 $62.51 3,607
2024-05-09 $61.99 $62.40 $61.99 $62.35 $62.35 3,321
2024-05-08 $61.89 $62.19 $61.89 $62.08 $62.08 4,536
2024-05-07 $62.22 $62.30 $62.16 $62.18 $62.18 4,646
2024-05-06 $61.99 $62.20 $61.99 $62.19 $62.19 1,713
2024-05-03 $61.77 $61.81 $61.49 $61.81 $61.81 2,723
2024-05-02 $60.42 $61.14 $60.42 $61.06 $61.06 9,456
2024-05-01 $60.17 $60.85 $60.10 $60.24 $60.24 14,815
2024-04-30 $61.04 $61.14 $60.50 $60.50 $60.50 3,936
2024-04-29 $61.07 $61.22 $61.07 $61.19 $61.19 1,344
2024-04-26 $60.96 $61.24 $60.96 $61.12 $61.12 5,601
2024-04-25 $59.89 $60.75 $59.89 $60.67 $60.67 2,796
2024-04-24 $61.32 $61.32 $60.75 $60.98 $60.98 9,517
2024-04-23 $60.87 $61.07 $60.86 $61.03 $61.03 1,962
2024-04-22 $59.70 $60.30 $59.65 $60.12 $60.12 3,427
2024-04-19 $59.69 $59.70 $59.35 $59.43 $59.43 3,705
2024-04-18 $60.16 $60.21 $59.67 $59.79 $59.79 13,400
2024-04-17 $60.58 $60.58 $59.88 $60.19 $60.19 8,805
2024-04-16 $60.27 $60.57 $60.27 $60.34 $60.34 2,875
2024-04-15 $61.78 $61.78 $60.75 $60.75 $60.75 13,370
2024-04-12 $61.62 $61.62 $60.89 $60.96 $60.96 9,762
2024-04-11 $61.46 $62.17 $61.46 $62.12 $62.12 1,899
2024-04-10 $61.70 $61.86 $61.67 $61.72 $61.72 5,566
2024-04-09 $62.64 $62.64 $62.16 $62.41 $62.41 68,143
2024-04-08 $62.56 $62.58 $62.47 $62.47 $62.47 2,948
2024-04-05 $62.00 $62.34 $62.00 $62.21 $62.21 6,398
2024-04-04 $63.13 $63.13 $62.05 $62.05 $62.05 1,799
2024-04-03 $62.50 $62.77 $62.50 $62.67 $62.67 2,343
2024-04-02 $62.41 $62.47 $62.31 $62.47 $62.47 1,728
2024-04-01 $62.78 $63.12 $62.78 $63.05 $63.05 7,247
2024-03-28 $62.96 $63.00 $62.89 $62.96 $62.96 2,803
2024-03-27 $63.01 $63.16 $63.01 $63.16 $63.16 1,972
2024-03-26 $63.12 $63.12 $62.98 $62.98 $62.98 1,467
2024-03-25 $62.87 $62.93 $62.79 $62.79 $62.79 2,939
2024-03-22 $63.00 $63.04 $63.00 $63.02 $63.02 1,063
2024-03-21 $63.47 $63.50 $63.30 $63.30 $63.30 3,451
2024-03-20 $62.65 $63.27 $62.64 $63.23 $63.23 6,782
2024-03-19 $62.26 $62.64 $62.26 $62.52 $62.52 3,647
2024-03-18 $62.80 $62.80 $62.57 $62.59 $62.59 35,418
2024-03-15 $62.80 $62.81 $62.70 $62.70 $62.70 916
2024-03-14 $63.11 $63.11 $62.84 $62.95 $62.95 2,234
2024-03-13 $63.45 $63.56 $63.33 $63.42 $63.42 5,099
2024-03-12 $63.39 $63.44 $63.34 $63.44 $63.44 1,195
2024-03-11 $62.68 $62.82 $62.61 $62.74 $62.74 3,077
2024-03-08 $63.61 $63.61 $63.00 $63.11 $63.11 3,884
2024-03-07 $62.92 $63.49 $62.92 $63.49 $63.49 1,524
2024-03-06 $62.60 $62.60 $62.57 $62.57 $62.57 1,886
2024-03-05 $61.94 $61.97 $61.69 $61.77 $61.77 2,819
2024-03-04 $62.13 $62.29 $62.13 $62.20 $62.20 2,912
2024-03-01 $61.42 $62.06 $61.42 $62.05 $62.05 3,422
2024-02-29 $61.17 $61.35 $61.17 $61.32 $61.32 1,974
2024-02-28 $61.24 $61.28 $61.08 $61.15 $61.15 7,135
2024-02-27 $61.76 $61.76 $61.55 $61.61 $61.61 1,880
2024-02-26 $61.75 $61.80 $61.75 $61.76 $61.76 8,644
2024-02-23 $61.63 $61.82 $61.63 $61.73 $61.73 2,037
2024-02-22 $61.49 $61.71 $61.49 $61.66 $61.66 2,730
2024-02-21 $60.68 $60.83 $60.60 $60.83 $60.83 4,142
2024-02-20 $60.98 $60.98 $60.52 $60.69 $60.69 6,481
2024-02-16 $60.55 $60.72 $60.47 $60.47 $60.47 3,185
2024-02-15 $60.14 $60.49 $60.14 $60.49 $60.49 2,714
2024-02-14 $59.63 $59.95 $59.62 $59.95 $59.95 4,641
2024-02-13 $59.24 $59.41 $58.96 $59.20 $59.20 6,887
2024-02-12 $60.21 $60.41 $60.10 $60.17 $60.17 4,013
2024-02-09 $59.95 $60.20 $59.90 $60.18 $60.18 27,005
2024-02-08 $59.52 $59.80 $59.51 $59.69 $59.69 5,698
2024-02-07 $59.24 $59.64 $59.24 $59.54 $59.54 33,356
2024-02-06 $58.81 $59.12 $58.81 $59.12 $59.12 2,605
2024-02-05 $58.78 $58.87 $58.77 $58.86 $58.86 3,845
2024-02-02 $58.72 $58.83 $58.58 $58.83 $58.83 2,062
2024-02-01 $58.60 $59.06 $58.50 $59.01 $59.01 3,344
2024-01-31 $58.96 $58.98 $58.47 $58.47 $58.47 16,800
2024-01-30 $58.71 $58.82 $58.66 $58.79 $58.79 25,735
2024-01-29 $58.49 $58.89 $58.49 $58.89 $58.89 5,738
2024-01-26 $58.73 $58.77 $58.59 $58.77 $58.77 2,874
2024-01-25 $58.43 $58.55 $58.27 $58.53 $58.53 73,538
2024-01-24 $58.46 $58.55 $58.21 $58.21 $58.21 3,039
2024-01-23 $57.75 $57.95 $57.75 $57.95 $57.95 6,508
2024-01-22 $58.01 $58.05 $57.94 $57.95 $57.95 1,614
2024-01-19 $57.54 $58.01 $57.41 $57.98 $57.98 6,800
2024-01-18 $57.11 $57.54 $57.11 $57.54 $57.54 1,484
2024-01-17 $56.28 $56.71 $56.24 $56.71 $56.71 5,458
2024-01-16 $57.37 $57.37 $57.10 $57.11 $57.11 3,299
2024-01-12 $58.10 $58.10 $57.87 $57.95 $57.95 1,721
2024-01-11 $57.48 $57.57 $57.43 $57.56 $57.56 4,173
2024-01-10 $57.37 $57.49 $57.37 $57.45 $57.45 2,036
2024-01-09 $57.13 $57.13 $57.00 $57.07 $57.07 4,319
2024-01-08 $57.18 $57.55 $57.18 $57.55 $57.55 3,426
2024-01-05 $57.07 $57.07 $56.75 $56.82 $56.82 3,356
2024-01-04 $56.90 $57.18 $56.90 $56.98 $56.98 7,056
2024-01-03 $57.02 $57.13 $56.98 $57.04 $57.04 4,077
2024-01-02 $57.62 $57.62 $57.46 $57.46 $57.46 1,819
2023-12-29 $58.42 $58.42 $58.26 $58.34 $58.34 2,105
2023-12-28 $58.52 $58.60 $58.36 $58.36 $58.36 8,286
2023-12-27 $58.28 $58.58 $58.10 $58.36 $58.36 8,552
2023-12-26 $58.01 $58.13 $57.99 $58.12 $58.12 7,118
2023-12-22 $57.81 $58.00 $57.70 $57.83 $57.83 23,492
2023-12-21 $57.63 $57.85 $57.46 $57.85 $57.85 6,511
2023-12-20 $57.60 $57.69 $56.91 $56.91 $56.91 4,734
2023-12-19 $57.60 $57.81 $57.60 $57.77 $57.77 5,970
2023-12-18 $58.16 $58.26 $58.07 $58.25 $57.28 8,152
2023-12-15 $58.43 $58.52 $58.21 $58.21 $57.24 2,862
2023-12-14 $58.38 $58.60 $58.32 $58.51 $57.53 43,332
2023-12-13 $57.24 $58.15 $57.14 $58.14 $58.14 3,544
2023-12-12 $57.19 $57.42 $57.16 $57.42 $57.42 4,049
2023-12-11 $57.03 $57.19 $57.03 $57.15 $57.15 6,264
2023-12-08 $56.61 $56.88 $56.61 $56.84 $56.84 9,244
2023-12-07 $56.45 $56.64 $56.45 $56.58 $56.58 4,462
2023-12-06 $56.74 $56.74 $56.39 $56.39 $56.39 4,745
2023-12-05 $56.20 $56.41 $56.19 $56.24 $56.24 5,556
2023-12-04 $56.27 $56.53 $56.26 $56.53 $56.53 2,641
2023-12-01 $56.35 $56.93 $56.35 $56.93 $56.93 2,102
2023-11-30 $56.33 $56.51 $56.33 $56.51 $56.51 3,369
2023-11-29 $56.59 $56.60 $56.43 $56.49 $56.49 5,971
2023-11-28 $56.34 $56.54 $56.34 $56.38 $56.38 18,620
2023-11-27 $56.55 $56.57 $56.49 $56.51 $56.51 21,014
2023-11-24 $56.66 $56.71 $56.66 $56.71 $56.71 478
2023-11-22 $56.50 $56.50 $56.24 $56.46 $56.46 4,271
2023-11-21 $56.31 $56.35 $56.24 $56.27 $56.27 5,857
2023-11-20 $56.28 $56.52 $56.25 $56.46 $56.46 5,217
2023-11-17 $55.91 $56.11 $55.83 $56.08 $56.08 2,962
2023-11-16 $55.59 $55.60 $55.51 $55.58 $55.58 2,121
2023-11-15 $55.74 $55.84 $55.46 $55.48 $55.48 17,509
2023-11-14 $54.99 $55.45 $54.98 $55.38 $55.38 7,747
2023-11-13 $53.87 $54.20 $53.76 $54.14 $54.14 9,090
2023-11-10 $53.59 $54.13 $53.43 $54.13 $54.13 7,806
2023-11-09 $54.25 $54.36 $53.68 $53.70 $53.70 13,232
2023-11-08 $54.10 $54.13 $53.88 $54.03 $54.03 22,645
2023-11-07 $53.93 $53.99 $53.82 $53.96 $53.96 2,963
2023-11-06 $54.19 $54.27 $54.01 $54.11 $54.11 7,983
2023-11-03 $54.16 $54.24 $53.96 $54.20 $54.20 5,590
2023-11-02 $53.47 $53.66 $53.39 $53.65 $53.65 18,679
2023-11-01 $52.21 $52.61 $52.11 $52.61 $52.61 5,861
2023-10-31 $52.06 $52.16 $51.87 $52.11 $52.11 17,648
2023-10-30 $52.02 $52.07 $51.75 $52.01 $52.01 15,226
2023-10-27 $51.75 $51.75 $51.15 $51.22 $51.22 16,155
2023-10-26 $51.58 $51.83 $51.34 $51.55 $51.55 8,773
2023-10-25 $52.05 $52.22 $51.72 $51.78 $51.78 36,910
2023-10-24 $52.08 $52.34 $52.08 $52.34 $52.34 22,697
2023-10-23 $51.73 $52.26 $51.68 $51.91 $51.91 90,708
2023-10-20 $52.11 $52.13 $51.95 $51.96 $51.96 12,032
2023-10-19 $52.63 $53.02 $52.45 $52.45 $52.45 58,855
2023-10-18 $53.26 $53.26 $52.70 $52.71 $52.71 7,366
2023-10-17 $53.40 $54.05 $53.40 $53.78 $53.78 11,468
2023-10-16 $53.47 $53.83 $53.47 $53.81 $53.81 3,569
2023-10-13 $54.10 $54.10 $53.43 $53.48 $53.48 5,136
2023-10-12 $54.58 $54.58 $53.83 $54.04 $54.04 2,822
2023-10-11 $54.36 $54.50 $54.13 $54.46 $54.46 7,905
2023-10-10 $54.15 $54.33 $54.14 $54.16 $54.16 6,119
2023-10-09 $53.06 $53.44 $53.06 $53.44 $53.44 914
2023-10-06 $52.96 $53.74 $52.96 $53.63 $53.63 7,469
2023-10-05 $52.72 $53.08 $52.72 $53.01 $53.01 3,385
2023-10-04 $52.56 $52.85 $52.56 $52.85 $52.85 3,875
2023-10-03 $52.58 $52.58 $52.37 $52.37 $52.37 2,496
2023-10-02 $53.14 $53.14 $52.96 $52.96 $52.96 3,239
2023-09-29 $53.82 $53.92 $53.47 $53.49 $53.49 2,059
2023-09-28 $53.06 $53.69 $53.06 $53.53 $53.53 2,370
2023-09-27 $53.44 $53.44 $52.83 $53.14 $53.14 1,430
2023-09-26 $53.33 $53.38 $53.19 $53.20 $53.20 9,584
2023-09-25 $53.81 $54.03 $53.80 $54.01 $54.01 33,274
2023-09-22 $54.40 $54.50 $54.21 $54.22 $54.22 2,629
2023-09-21 $54.43 $54.43 $54.06 $54.06 $54.06 6,027
2023-09-20 $55.67 $55.68 $55.05 $55.05 $55.05 3,883
2023-09-19 $55.35 $55.41 $55.35 $55.41 $55.41 416
2023-09-18 $55.66 $55.70 $55.56 $55.70 $55.70 1,681
2023-09-15 $56.13 $56.14 $55.91 $55.93 $55.93 4,860
2023-09-14 $55.91 $56.23 $55.90 $56.21 $56.21 3,114
2023-09-13 $55.69 $55.70 $55.52 $55.53 $55.53 5,635
2023-09-12 $55.84 $55.97 $55.84 $55.84 $55.84 8,017
2023-09-11 $55.97 $56.08 $55.95 $56.01 $56.01 3,125
2023-09-08 $55.83 $55.83 $55.59 $55.62 $55.62 4,915
2023-09-07 $55.68 $55.80 $55.67 $55.73 $55.73 6,447
2023-09-06 $56.47 $56.47 $55.96 $56.15 $56.15 4,576
2023-09-05 $56.58 $56.58 $56.44 $56.44 $56.44 2,085
2023-09-01 $57.00 $57.05 $56.88 $56.92 $56.92 4,073
2023-08-31 $57.08 $57.08 $56.72 $56.80 $56.80 2,099
2023-08-30 $57.17 $57.27 $57.10 $57.20 $57.20 11,051
2023-08-29 $56.90 $57.19 $56.90 $57.19 $57.19 5,412
2023-08-28 $56.46 $56.49 $56.35 $56.49 $56.49 3,627
2023-08-25 $55.99 $55.99 $55.42 $55.91 $55.91 3,549
2023-08-24 $56.20 $56.20 $55.58 $55.58 $55.58 2,858
2023-08-23 $55.96 $56.43 $55.96 $56.34 $56.34 11,570
2023-08-22 $55.73 $55.73 $55.53 $55.58 $55.58 2,617
2023-08-21 $55.58 $55.75 $55.35 $55.69 $55.69 3,898
2023-08-18 $55.08 $55.43 $55.08 $55.39 $55.39 4,254
2023-08-17 $55.88 $55.88 $55.52 $55.57 $55.57 2,779
2023-08-16 $56.45 $56.45 $56.00 $56.00 $56.00 2,202
2023-08-15 $56.85 $56.85 $56.47 $56.47 $56.47 24,992
2023-08-14 $56.84 $57.27 $56.64 $57.25 $57.25 5,586
2023-08-11 $57.47 $57.47 $57.25 $57.31 $57.31 2,235
2023-08-10 $58.54 $58.54 $57.94 $57.94 $57.94 7,763
2023-08-09 $57.77 $57.86 $57.56 $57.66 $57.66 5,761
2023-08-08 $57.61 $57.82 $57.55 $57.82 $57.82 2,606
2023-08-07 $58.05 $58.19 $57.92 $58.17 $58.17 30,101
2023-08-04 $57.98 $58.31 $57.68 $57.70 $57.70 4,296
2023-08-03 $57.63 $57.93 $57.62 $57.81 $57.81 7,223
2023-08-02 $58.06 $58.06 $57.81 $57.91 $57.91 7,507
2023-08-01 $59.31 $59.34 $59.07 $59.15 $59.15 3,064
2023-07-31 $60.00 $60.10 $59.89 $59.94 $59.94 9,151
2023-07-28 $59.89 $60.18 $59.89 $60.03 $60.03 3,490
2023-07-27 $60.06 $60.06 $59.30 $59.30 $59.30 15,882
2023-07-26 $59.15 $59.49 $59.10 $59.44 $59.44 41,612
2023-07-25 $59.43 $59.53 $59.33 $59.43 $59.43 30,063
2023-07-24 $59.20 $59.31 $59.20 $59.21 $59.21 2,810
2023-07-21 $59.40 $59.43 $59.34 $59.40 $59.40 2,617
2023-07-20 $59.29 $59.48 $59.05 $59.14 $59.14 10,385
2023-07-19 $59.96 $59.98 $59.86 $59.95 $59.95 19,728
2023-07-18 $60.00 $60.32 $60.00 $60.28 $60.28 5,098
2023-07-17 $60.05 $60.16 $60.05 $60.16 $60.16 1,616
2023-07-14 $60.28 $60.38 $60.01 $60.08 $60.08 6,868
2023-07-13 $59.92 $60.28 $59.92 $60.28 $60.28 4,761
2023-07-12 $58.81 $59.19 $58.81 $59.10 $59.10 2,219
2023-07-11 $57.71 $58.06 $57.71 $58.05 $58.05 1,891
2023-07-10 $57.67 $57.74 $57.55 $57.67 $57.67 5,407
2023-07-07 $57.49 $57.77 $57.49 $57.49 $57.49 1,923
2023-07-06 $57.15 $57.24 $56.89 $57.22 $57.22 5,039
2023-07-05 $58.52 $58.54 $58.35 $58.35 $58.35 2,337
2023-07-03 $59.23 $59.23 $59.09 $59.10 $59.10 915
2023-06-30 $58.84 $59.23 $58.84 $59.11 $59.11 7,461
2023-06-29 $58.40 $58.47 $58.37 $58.38 $58.38 6,571
2023-06-28 $58.47 $58.65 $58.45 $58.56 $58.56 6,942
2023-06-27 $58.19 $58.61 $58.19 $58.54 $58.54 7,462
2023-06-26 $58.22 $58.22 $58.02 $58.02 $58.02 1,473
2023-06-23 $57.99 $58.04 $57.99 $58.04 $58.04 1,346
2023-06-22 $58.72 $58.97 $58.72 $58.94 $58.94 6,881
2023-06-21 $59.12 $59.12 $59.02 $59.02 $59.02 1,436
2023-06-20 $59.61 $59.61 $59.16 $59.25 $59.25 5,446
2023-06-16 $60.48 $60.48 $60.20 $60.20 $60.20 3,143
2023-06-15 $60.12 $60.30 $60.12 $60.30 $60.30 3,453
2023-06-14 $59.99 $59.99 $59.78 $59.78 $59.78 1,809
2023-06-13 $59.66 $59.82 $59.55 $59.63 $59.63 4,054
2023-06-12 $58.91 $59.12 $58.91 $59.12 $59.12 1,714
2023-06-09 $58.61 $58.61 $58.57 $58.58 $58.58 3,651
2023-06-08 $58.30 $58.69 $58.30 $58.66 $58.66 4,424
2023-06-07 $58.58 $58.62 $58.31 $58.33 $58.33 3,641
2023-06-06 $58.45 $58.92 $58.45 $58.92 $58.92 3,507
2023-06-05 $58.57 $58.68 $58.57 $58.58 $58.58 1,273
2023-06-02 $58.70 $58.86 $58.51 $58.80 $58.80 3,969
2023-06-01 $57.60 $58.12 $57.60 $58.04 $58.04 4,799
2023-05-31 $57.39 $57.39 $56.91 $57.35 $57.35 4,383
2023-05-30 $58.15 $58.15 $57.71 $57.82 $57.82 4,526
2023-05-26 $58.13 $58.51 $58.13 $58.51 $58.51 2,573
2023-05-25 $57.65 $57.72 $57.50 $57.71 $57.71 2,581
2023-05-24 $57.28 $57.33 $57.18 $57.19 $57.19 4,213
2023-05-23 $58.28 $58.33 $57.93 $57.93 $57.93 1,353
2023-05-22 $59.09 $59.09 $59.01 $59.03 $59.03 1,040
2023-05-19 $58.76 $59.01 $58.76 $58.97 $58.97 14,171
2023-05-18 $58.38 $58.61 $58.34 $58.61 $58.61 4,494
2023-05-17 $58.14 $58.57 $58.08 $58.51 $58.51 4,177
2023-05-16 $58.19 $58.35 $58.11 $58.11 $58.11 2,634
2023-05-15 $58.16 $58.52 $58.16 $58.48 $58.48 3,652
2023-05-12 $58.12 $58.12 $57.82 $57.96 $57.96 6,103
2023-05-11 $57.97 $58.27 $57.94 $58.12 $58.12 91,257
2023-05-10 $58.35 $58.40 $58.24 $58.39 $58.39 3,015
2023-05-09 $58.10 $58.47 $58.10 $58.42 $58.42 4,788
2023-05-08 $58.74 $58.85 $58.68 $58.75 $58.75 3,789
2023-05-05 $58.56 $58.72 $58.56 $58.72 $58.72 717
2023-05-04 $58.18 $58.34 $58.14 $58.14 $58.14 3,708
2023-05-03 $58.29 $58.58 $58.29 $58.33 $58.33 3,765
2023-05-02 $58.19 $58.22 $57.84 $58.20 $58.20 4,688
2023-05-01 $58.50 $58.75 $58.50 $58.66 $58.66 4,548
2023-04-28 $58.30 $58.62 $58.29 $58.56 $58.56 4,199
2023-04-27 $58.18 $58.55 $58.08 $58.55 $58.55 3,752
2023-04-26 $58.19 $58.19 $57.86 $57.88 $57.88 4,365
2023-04-25 $58.25 $58.39 $57.92 $57.99 $57.99 1,741
2023-04-24 $59.07 $59.07 $58.83 $58.92 $58.92 2,407
2023-04-21 $58.76 $59.00 $58.64 $59.00 $59.00 2,672
2023-04-20 $58.74 $58.95 $58.64 $58.72 $58.72 2,780
2023-04-19 $58.49 $58.58 $58.46 $58.57 $58.57 3,829
2023-04-18 $58.87 $58.94 $58.74 $58.94 $58.94 1,950
2023-04-17 $58.69 $58.78 $58.50 $58.78 $58.78 4,818
2023-04-14 $58.98 $59.07 $58.62 $58.77 $58.77 10,319
2023-04-13 $58.87 $59.18 $58.83 $59.10 $59.10 4,046
2023-04-12 $58.42 $58.42 $57.99 $58.05 $58.05 9,176
2023-04-11 $58.01 $58.22 $58.01 $58.07 $58.07 4,089
2023-04-10 $57.42 $57.97 $57.42 $57.97 $57.97 3,961
2023-04-06 $57.64 $58.14 $57.64 $58.03 $58.03 8,577
2023-04-05 $57.86 $57.87 $57.76 $57.80 $57.80 3,158
2023-04-04 $58.09 $58.21 $58.06 $58.13 $58.13 6,133
2023-04-03 $57.82 $58.15 $57.82 $58.15 $58.15 1,465
2023-03-31 $57.95 $58.17 $57.95 $58.12 $58.12 3,252
2023-03-30 $57.70 $57.87 $57.66 $57.84 $57.84 6,580
2023-03-29 $57.05 $57.35 $57.05 $57.29 $57.29 8,964
2023-03-28 $56.60 $56.66 $56.47 $56.59 $56.59 5,163
2023-03-27 $56.39 $56.58 $56.39 $56.53 $56.53 2,631
2023-03-24 $56.05 $56.42 $55.90 $56.36 $56.36 6,781
2023-03-23 $56.56 $57.00 $56.08 $56.37 $56.37 9,994
2023-03-22 $56.13 $56.80 $55.91 $55.91 $55.91 9,981
2023-03-21 $55.92 $56.02 $55.66 $55.92 $55.92 79,960
2023-03-20 $55.04 $55.43 $55.04 $55.34 $55.34 36,092
2023-03-17 $54.58 $54.84 $54.51 $54.53 $54.53 35,864
2023-03-16 $54.99 $55.08 $54.76 $55.08 $55.08 14,582
2023-03-15 $53.69 $53.93 $53.30 $53.81 $53.81 8,751
2023-03-14 $54.91 $55.03 $54.80 $55.03 $55.03 3,146
2023-03-13 $54.04 $54.65 $54.04 $54.36 $54.36 5,738
2023-03-10 $54.72 $54.87 $54.15 $54.15 $54.15 4,025
2023-03-09 $55.18 $55.26 $54.51 $54.54 $54.54 4,216
2023-03-08 $55.09 $55.29 $55.07 $55.26 $55.26 4,110
2023-03-07 $55.40 $55.44 $55.00 $55.06 $55.06 9,808
2023-03-06 $56.19 $56.21 $55.92 $55.92 $55.92 5,192
2023-03-03 $55.83 $56.30 $55.81 $56.26 $56.26 3,862
2023-03-02 $54.97 $55.61 $54.95 $55.54 $55.54 5,326
2023-03-01 $55.36 $55.41 $55.21 $55.29 $55.29 5,280
2023-02-28 $55.52 $55.52 $54.85 $54.86 $54.86 13,670
2023-02-27 $55.31 $55.39 $55.28 $55.30 $55.30 1,564
2023-02-24 $54.76 $54.76 $54.48 $54.72 $54.72 14,809
2023-02-23 $55.65 $55.66 $55.19 $55.64 $55.64 12,980
2023-02-22 $55.68 $55.69 $55.40 $55.43 $55.43 15,759
2023-02-21 $55.83 $56.03 $55.60 $55.60 $55.60 6,267
2023-02-17 $56.22 $56.37 $56.08 $56.32 $56.32 2,912
2023-02-16 $56.67 $56.91 $56.50 $56.50 $56.50 5,172
2023-02-15 $56.72 $57.05 $56.72 $57.05 $57.05 1,979
2023-02-14 $57.05 $57.53 $57.04 $57.53 $57.53 9,928
2023-02-13 $56.85 $57.44 $56.84 $57.44 $57.44 2,026
2023-02-10 $56.78 $56.87 $56.62 $56.86 $56.86 6,081
2023-02-09 $57.98 $58.05 $57.32 $57.35 $57.35 16,308
2023-02-08 $57.39 $57.40 $57.05 $57.13 $57.13 8,472
2023-02-07 $56.88 $57.62 $56.74 $57.62 $57.62 8,438
2023-02-06 $56.95 $57.17 $56.94 $57.16 $57.16 5,467
2023-02-03 $57.96 $58.33 $57.81 $57.91 $57.91 12,678
2023-02-02 $58.22 $58.32 $57.93 $58.12 $58.12 7,758
2023-02-01 $57.57 $58.37 $57.24 $58.04 $58.04 5,570
2023-01-31 $57.08 $57.57 $57.04 $57.57 $57.57 7,674
2023-01-30 $57.45 $57.68 $57.29 $57.29 $57.29 12,772
2023-01-27 $57.58 $58.00 $57.53 $57.78 $57.78 7,060
2023-01-26 $57.62 $57.91 $57.45 $57.91 $57.91 10,003
2023-01-25 $57.41 $57.91 $57.06 $57.83 $57.83 2,996
2023-01-24 $57.54 $57.88 $57.53 $57.81 $57.81 3,592
2023-01-23 $57.86 $58.06 $57.86 $58.03 $58.03 5,001
2023-01-20 $57.20 $57.55 $57.19 $57.55 $57.55 3,613
2023-01-19 $56.88 $56.98 $56.67 $56.94 $56.94 14,707
2023-01-18 $57.86 $57.95 $56.94 $56.94 $56.94 3,828
2023-01-17 $57.11 $57.16 $57.09 $57.09 $57.09 1,822
2023-01-13 $56.38 $56.88 $56.38 $56.87 $56.87 10,853
2023-01-12 $55.95 $56.53 $55.47 $56.39 $56.39 30,574
2023-01-11 $55.70 $55.92 $55.56 $55.87 $55.87 34,289
2023-01-10 $55.20 $55.34 $55.10 $55.34 $55.34 6,135
2023-01-09 $54.98 $55.63 $54.98 $55.11 $55.11 5,630
2023-01-06 $53.56 $54.70 $53.35 $54.65 $54.65 5,001
2023-01-05 $53.37 $53.57 $53.19 $53.36 $53.36 21,154
2023-01-04 $53.73 $54.07 $53.34 $53.97 $53.97 18,790
2023-01-03 $52.99 $53.47 $52.41 $53.00 $53.00 22,660
2022-12-30 $52.60 $52.84 $52.29 $52.51 $52.51 19,293
2022-12-29 $52.75 $53.35 $52.75 $53.21 $53.21 13,931
2022-12-28 $52.97 $52.97 $52.11 $52.12 $52.12 23,423
2022-12-27 $52.73 $53.04 $52.73 $52.82 $52.82 8,209
2022-12-23 $52.48 $52.60 $52.22 $52.52 $52.52 11,124
2022-12-22 $52.55 $52.55 $52.09 $52.44 $52.44 9,992
2022-12-21 $52.87 $53.28 $52.87 $53.11 $53.11 44,895
2022-12-20 $52.40 $52.72 $52.38 $52.49 $52.49 30,848
2022-12-19 $53.25 $53.29 $52.80 $53.11 $52.63 16,504
2022-12-16 $53.36 $53.61 $53.14 $53.37 $52.89 8,789
2022-12-15 $54.62 $54.62 $53.70 $53.84 $53.36 19,848
2022-12-14 $55.32 $55.82 $55.16 $55.44 $54.94 13,121
2022-12-13 $56.33 $56.33 $55.13 $55.33 $54.83 5,780
2022-12-12 $54.18 $54.53 $54.12 $54.51 $54.02 4,179
2022-12-09 $54.46 $54.66 $54.22 $54.31 $53.82 8,654
2022-12-08 $54.26 $54.40 $54.16 $54.40 $53.91 3,051
2022-12-07 $54.03 $54.06 $53.71 $53.83 $53.35 23,290
2022-12-06 $54.24 $54.36 $53.96 $54.14 $53.65 16,123
2022-12-05 $55.17 $55.17 $54.54 $54.63 $54.13 7,101
2022-12-02 $54.84 $55.59 $54.84 $55.49 $55.49 6,921
2022-12-01 $55.34 $55.67 $55.32 $55.43 $55.43 9,385
2022-11-30 $54.12 $54.91 $53.70 $54.84 $54.84 8,462
2022-11-29 $53.53 $53.75 $53.35 $53.35 $53.35 7,929
2022-11-28 $54.00 $54.00 $53.47 $53.52 $53.52 3,122
2022-11-25 $53.83 $54.01 $53.83 $54.01 $54.01 901
2022-11-23 $53.55 $54.06 $53.55 $54.06 $54.06 7,246
2022-11-22 $52.96 $53.45 $52.96 $53.45 $53.45 2,861
2022-11-21 $52.86 $53.01 $52.83 $52.95 $52.95 11,756
2022-11-18 $53.51 $53.51 $53.14 $53.32 $53.32 3,780
2022-11-17 $53.00 $53.46 $53.00 $53.41 $53.41 6,353
2022-11-16 $53.41 $53.55 $53.30 $53.40 $53.40 7,773
2022-11-15 $54.06 $54.10 $53.22 $53.56 $53.56 13,210
2022-11-14 $53.19 $53.49 $53.07 $53.07 $53.07 11,037
2022-11-11 $52.97 $53.44 $52.97 $53.38 $53.38 8,175
2022-11-10 $51.47 $52.12 $51.32 $52.12 $52.12 4,063
2022-11-09 $49.63 $49.63 $49.03 $49.03 $49.03 8,665
2022-11-08 $49.36 $50.05 $49.36 $49.76 $49.76 7,307
2022-11-07 $48.88 $49.20 $48.75 $49.06 $49.06 9,681
2022-11-04 $48.86 $48.86 $48.29 $48.84 $48.84 4,993
2022-11-03 $46.67 $47.24 $46.67 $47.01 $47.01 13,070
2022-11-02 $48.35 $48.61 $47.44 $47.44 $47.44 3,585
2022-11-01 $48.01 $48.21 $48.01 $48.13 $48.13 3,457
2022-10-31 $47.82 $47.91 $47.75 $47.80 $47.80 5,541
2022-10-28 $47.26 $48.15 $47.23 $48.15 $48.15 30,983
2022-10-27 $48.14 $48.36 $47.65 $47.65 $47.65 5,817
2022-10-26 $48.28 $48.74 $48.28 $48.34 $48.34 9,912
2022-10-25 $47.49 $47.94 $47.49 $47.91 $47.91 31,496
2022-10-24 $46.85 $47.05 $46.81 $46.91 $46.91 4,427
2022-10-21 $46.58 $47.22 $46.56 $47.16 $47.16 46,254
2022-10-20 $46.79 $47.41 $46.57 $46.68 $46.68 34,696
2022-10-19 $46.93 $47.18 $46.70 $46.89 $46.89 9,365
2022-10-18 $48.04 $48.04 $47.35 $47.66 $47.66 10,273
2022-10-17 $47.36 $47.56 $47.36 $47.50 $47.50 14,245
2022-10-14 $47.78 $47.78 $46.12 $46.16 $46.16 11,526
2022-10-13 $45.08 $47.06 $45.06 $46.98 $46.98 13,834
2022-10-12 $46.62 $46.64 $46.43 $46.44 $46.44 23,362
2022-10-11 $46.56 $46.94 $46.33 $46.41 $46.41 5,737
2022-10-10 $47.21 $47.31 $46.90 $47.19 $47.19 13,749
2022-10-07 $48.72 $48.72 $47.64 $47.64 $47.64 43,839
2022-10-06 $49.17 $49.30 $49.06 $49.12 $49.12 45,212
2022-10-05 $49.49 $49.93 $49.08 $49.62 $49.62 6,329
2022-10-04 $49.11 $49.94 $49.11 $49.88 $49.88 15,906
2022-10-03 $47.83 $48.03 $47.63 $47.96 $47.96 8,615
2022-09-30 $47.17 $47.59 $46.99 $46.99 $46.99 16,563
2022-09-29 $47.01 $47.12 $46.65 $47.12 $47.12 3,309
2022-09-28 $46.73 $47.97 $46.73 $47.93 $47.93 32,204
2022-09-27 $47.15 $47.15 $46.50 $46.73 $46.73 12,571
2022-09-26 $47.33 $47.47 $46.73 $46.80 $46.80 13,626
2022-09-23 $47.59 $47.66 $46.99 $47.34 $47.34 24,254
2022-09-22 $48.25 $48.99 $48.25 $48.52 $48.52 14,653
2022-09-21 $49.74 $49.95 $49.21 $49.21 $49.21 2,278
2022-09-20 $49.91 $50.01 $49.69 $49.75 $49.75 2,622
2022-09-19 $49.81 $50.54 $49.81 $50.54 $50.54 5,093
2022-09-16 $50.26 $50.57 $50.23 $50.45 $50.45 1,777
2022-09-15 $51.50 $51.52 $50.94 $50.95 $50.95 3,195
2022-09-14 $51.33 $51.74 $51.27 $51.49 $51.49 3,185
2022-09-13 $52.20 $52.20 $51.36 $51.41 $51.41 6,424
2022-09-12 $53.50 $53.57 $53.42 $53.52 $53.52 8,164
2022-09-09 $52.32 $52.87 $52.32 $52.87 $52.87 4,438
2022-09-08 $50.64 $51.65 $50.56 $51.61 $51.61 13,731
2022-09-07 $50.95 $51.62 $50.95 $51.61 $51.61 28,961
2022-09-06 $51.24 $51.24 $50.83 $50.88 $50.88 34,923
2022-09-02 $51.70 $52.19 $51.03 $51.03 $51.03 4,506
2022-09-01 $51.29 $51.44 $50.89 $51.44 $51.44 9,767
2022-08-31 $52.47 $52.59 $52.14 $52.18 $52.18 7,670
2022-08-30 $52.60 $52.60 $52.32 $52.32 $52.32 1,365
2022-08-29 $53.04 $53.10 $52.95 $52.95 $52.95 1,370
2022-08-26 $53.70 $53.70 $53.38 $53.38 $53.38 3,181
2022-08-25 $54.61 $55.02 $54.61 $55.02 $55.02 7,309
2022-08-24 $54.12 $54.34 $54.00 $54.14 $54.14 4,684
2022-08-23 $53.89 $54.01 $53.75 $53.85 $53.85 4,471
2022-08-22 $54.36 $54.36 $54.03 $54.15 $54.15 4,503
2022-08-19 $55.63 $55.63 $55.11 $55.13 $55.13 2,757
2022-08-18 $56.09 $56.09 $55.68 $55.78 $55.78 7,089
2022-08-17 $55.92 $56.32 $55.92 $55.98 $55.98 3,816
2022-08-16 $56.36 $56.36 $56.22 $56.29 $56.29 1,354
2022-08-15 $56.63 $56.64 $56.54 $56.64 $56.64 2,965
2022-08-12 $56.22 $56.63 $56.22 $56.63 $56.63 3,384
2022-08-11 $56.82 $56.98 $56.22 $56.22 $56.22 3,439
2022-08-10 $55.88 $56.15 $55.88 $56.11 $56.11 5,111
2022-08-09 $55.25 $55.26 $54.85 $54.85 $54.85 2,946
2022-08-08 $55.91 $55.91 $55.30 $55.37 $55.37 4,126
2022-08-05 $55.22 $55.45 $55.11 $55.39 $55.39 5,893
2022-08-04 $55.83 $56.08 $55.83 $55.97 $55.97 10,088
2022-08-03 $54.97 $55.29 $54.81 $55.29 $55.29 2,300
2022-08-02 $54.97 $55.23 $54.80 $54.80 $54.80 4,631
2022-08-01 $55.49 $55.49 $55.22 $55.35 $55.35 1,595
2022-07-29 $55.30 $55.49 $55.19 $55.46 $55.46 4,443
2022-07-28 $54.50 $55.14 $54.50 $55.14 $55.14 1,800
2022-07-27 $53.91 $54.59 $53.78 $54.59 $54.59 3,749
2022-07-26 $53.62 $53.62 $53.31 $53.31 $53.31 1,179
2022-07-25 $53.98 $53.98 $53.78 $53.92 $53.92 27,837
2022-07-22 $54.35 $54.39 $53.75 $53.83 $53.83 5,055
2022-07-21 $54.11 $54.53 $54.01 $54.52 $54.52 41,051
2022-07-20 $53.20 $53.56 $53.13 $53.34 $53.34 9,443
2022-07-19 $52.79 $53.41 $52.79 $53.32 $53.32 7,015
2022-07-18 $52.24 $52.58 $51.89 $51.91 $51.91 4,886
2022-07-15 $51.45 $51.85 $51.45 $51.82 $51.82 2,317
2022-07-14 $50.55 $51.08 $50.35 $51.03 $51.03 5,947
2022-07-13 $50.45 $51.38 $50.45 $51.27 $51.27 4,039
2022-07-12 $51.90 $51.90 $51.43 $51.43 $51.43 3,492
2022-07-11 $51.67 $51.85 $51.54 $51.55 $51.55 1,869
2022-07-08 $52.28 $52.50 $52.21 $52.39 $52.39 3,449
2022-07-07 $52.48 $52.65 $52.42 $52.60 $52.60 12,368
2022-07-06 $51.66 $51.90 $51.55 $51.79 $51.79 2,872
2022-07-05 $50.45 $51.44 $50.45 $51.40 $51.40 21,893
2022-07-01 $51.03 $51.67 $51.03 $51.66 $51.66 10,744
2022-06-30 $51.26 $51.83 $51.05 $51.64 $51.64 6,061
2022-06-29 $51.75 $52.13 $51.75 $52.02 $52.02 1,101
2022-06-28 $53.02 $53.02 $52.03 $52.03 $52.03 1,480
2022-06-27 $53.39 $53.39 $52.98 $52.99 $52.99 2,097
2022-06-24 $52.50 $53.16 $52.50 $53.16 $53.16 6,936
2022-06-23 $50.99 $51.48 $50.99 $51.41 $51.41 20,840
2022-06-22 $50.85 $51.55 $50.85 $51.18 $51.18 10,526
2022-06-21 $51.01 $51.51 $51.01 $51.28 $51.28 9,996
2022-06-17 $50.04 $50.51 $49.90 $50.22 $50.22 5,299
2022-06-16 $50.02 $50.02 $49.60 $49.80 $49.80 11,865
2022-06-15 $50.85 $51.34 $50.59 $51.33 $51.33 13,315
2022-06-14 $50.77 $50.77 $49.91 $50.19 $50.19 131,485
2022-06-13 $51.12 $51.15 $50.60 $50.66 $50.66 5,111
2022-06-10 $53.09 $53.11 $52.59 $52.82 $52.82 4,781
2022-06-09 $54.96 $54.99 $54.11 $54.11 $54.11 6,652
2022-06-08 $55.46 $55.72 $55.38 $55.51 $55.51 7,131
2022-06-07 $55.56 $55.77 $55.37 $55.77 $55.77 3,834
2022-06-06 $56.18 $56.18 $55.33 $55.37 $55.37 14,074
2022-06-03 $55.17 $55.17 $55.05 $55.08 $55.08 1,687
2022-06-02 $54.95 $56.10 $54.95 $56.10 $56.10 5,979
2022-06-01 $55.56 $55.56 $54.52 $54.64 $54.64 9,239
2022-05-31 $55.74 $55.85 $55.51 $55.56 $55.56 13,186
2022-05-27 $54.93 $55.35 $54.93 $55.35 $55.35 6,224
2022-05-26 $53.93 $54.20 $53.86 $54.11 $54.11 8,394
2022-05-25 $52.68 $53.27 $52.68 $53.13 $53.13 6,170
2022-05-24 $52.89 $53.26 $52.89 $53.09 $53.09 2,329
2022-05-23 $53.57 $53.92 $53.44 $53.87 $53.87 8,698
2022-05-20 $53.47 $53.49 $52.53 $53.32 $53.32 9,090
2022-05-19 $52.30 $53.44 $52.30 $53.08 $53.08 15,914
2022-05-18 $53.58 $53.58 $52.44 $52.56 $52.56 18,403
2022-05-17 $54.21 $54.39 $54.10 $54.35 $54.35 7,411
2022-05-16 $52.86 $53.40 $52.86 $53.17 $53.17 44,438
2022-05-13 $52.28 $53.29 $52.28 $53.29 $53.29 3,776
2022-05-12 $50.84 $51.88 $50.42 $51.62 $51.62 71,109
2022-05-11 $52.08 $52.70 $51.43 $51.45 $51.45 67,553
2022-05-10 $52.44 $52.44 $51.52 $52.03 $52.03 144,999
2022-05-09 $52.39 $52.42 $51.09 $51.28 $51.28 41,147
2022-05-06 $53.93 $53.93 $53.29 $53.42 $53.42 8,608
2022-05-05 $56.00 $56.00 $54.58 $54.86 $54.86 9,875
2022-05-04 $56.00 $56.99 $55.30 $56.99 $56.99 6,132
2022-05-03 $56.05 $56.40 $56.05 $56.26 $56.26 6,729
2022-05-02 $55.62 $56.20 $55.15 $56.02 $56.02 18,640
2022-04-29 $57.07 $57.34 $55.95 $55.95 $55.95 10,833
2022-04-28 $55.63 $56.60 $55.57 $56.37 $56.37 5,958
2022-04-27 $55.45 $55.96 $55.21 $55.52 $55.52 12,666
2022-04-26 $56.00 $56.00 $55.10 $55.23 $55.23 11,723
2022-04-25 $56.61 $57.09 $56.61 $57.09 $57.09 3,046
2022-04-22 $58.30 $58.30 $57.31 $57.31 $57.31 8,399
2022-04-21 $59.27 $59.68 $58.13 $58.13 $58.13 47,871
2022-04-20 $59.56 $59.59 $59.21 $59.28 $59.28 5,125
2022-04-19 $58.65 $59.24 $58.65 $59.24 $59.24 1,796
2022-04-18 $59.32 $59.36 $59.07 $59.13 $59.13 2,422
2022-04-14 $60.13 $60.16 $59.79 $59.86 $59.86 17,769
2022-04-13 $59.95 $60.57 $59.95 $60.50 $60.50 2,340
2022-04-12 $60.50 $60.50 $59.53 $59.53 $59.53 6,340
2022-04-11 $60.54 $60.54 $60.14 $60.14 $60.14 6,673
2022-04-08 $61.10 $61.64 $61.10 $61.19 $61.19 3,711
2022-04-07 $61.59 $62.01 $61.59 $61.91 $61.91 1,509
2022-04-06 $61.76 $61.99 $61.50 $61.93 $61.93 5,216
2022-04-05 $63.17 $63.17 $62.90 $62.90 $62.90 3,530
2022-04-04 $63.45 $63.89 $63.45 $63.78 $63.78 2,862
2022-04-01 $62.81 $62.96 $62.49 $62.82 $62.82 5,111
2022-03-31 $63.18 $63.18 $62.29 $62.29 $62.29 6,921
2022-03-30 $63.57 $63.75 $63.23 $63.32 $63.32 3,878
2022-03-29 $63.71 $63.91 $63.46 $63.91 $63.91 8,437
2022-03-28 $61.57 $62.13 $61.57 $62.13 $62.13 6,108
2022-03-25 $62.16 $62.20 $61.62 $62.05 $62.05 3,818
2022-03-24 $62.48 $62.59 $61.92 $62.59 $62.59 16,122
2022-03-23 $62.16 $62.82 $62.16 $62.29 $62.29 6,672
2022-03-22 $63.03 $63.11 $62.95 $63.11 $63.11 5,136
2022-03-21 $62.52 $62.75 $62.16 $62.37 $62.37 6,039
2022-03-18 $62.05 $63.33 $62.05 $63.31 $63.31 32,854
2022-03-17 $61.19 $61.93 $61.19 $61.74 $61.74 3,351
2022-03-16 $60.43 $61.39 $59.62 $61.39 $61.39 7,609
2022-03-15 $56.74 $57.68 $56.74 $57.68 $57.68 12,526
2022-03-14 $57.36 $57.98 $56.79 $56.89 $56.89 33,295
2022-03-11 $58.62 $58.62 $57.27 $57.27 $57.27 44,027
2022-03-10 $58.28 $58.65 $57.77 $58.29 $58.29 14,141
2022-03-09 $58.47 $59.68 $58.19 $59.27 $59.27 8,575
2022-03-08 $56.76 $57.83 $56.10 $56.84 $56.84 30,016
2022-03-07 $58.54 $58.54 $56.85 $57.04 $57.04 15,993
2022-03-04 $59.26 $59.55 $58.75 $59.12 $59.12 7,122
2022-03-03 $61.30 $61.36 $60.77 $60.88 $60.88 11,507
2022-03-02 $61.62 $62.35 $61.62 $62.35 $62.35 5,063
2022-03-01 $62.86 $62.86 $61.49 $61.78 $61.78 10,435
2022-02-28 $62.76 $63.05 $62.48 $62.67 $62.67 2,821
2022-02-25 $63.09 $63.75 $62.58 $63.73 $63.73 12,673
2022-02-24 $60.13 $62.49 $59.89 $62.49 $62.49 41,633
2022-02-23 $63.13 $63.36 $62.45 $62.45 $62.45 5,551
2022-02-22 $63.65 $63.89 $62.89 $63.15 $63.15 8,364
2022-02-18 $64.89 $64.89 $64.00 $64.18 $64.18 46,861
2022-02-17 $65.96 $65.96 $64.86 $64.97 $64.97 9,876
2022-02-16 $65.88 $66.48 $65.82 $66.34 $66.34 32,456
2022-02-15 $65.84 $66.49 $65.84 $66.49 $66.49 11,564
2022-02-14 $64.38 $64.82 $64.13 $64.51 $64.51 4,577
2022-02-11 $66.71 $66.71 $65.08 $65.26 $65.26 23,718
2022-02-10 $66.93 $67.94 $66.93 $66.99 $66.99 4,143
2022-02-09 $67.78 $68.49 $67.78 $68.49 $68.49 4,542
2022-02-08 $66.21 $66.92 $66.13 $66.90 $66.90 5,912
2022-02-07 $67.14 $67.52 $67.13 $67.18 $67.18 2,899
2022-02-04 $66.09 $67.17 $66.09 $66.93 $66.93 19,003
2022-02-03 $66.86 $66.86 $66.23 $66.23 $66.23 1,819
2022-02-02 $68.86 $68.86 $68.08 $68.33 $68.33 5,924
2022-02-01 $67.65 $67.96 $67.36 $67.96 $67.96 10,164
2022-01-31 $65.69 $67.60 $65.69 $67.60 $67.60 5,246
2022-01-28 $64.10 $65.09 $63.75 $65.09 $65.09 23,861
2022-01-27 $65.68 $65.83 $64.78 $64.85 $64.85 33,353
2022-01-26 $67.22 $67.26 $65.70 $65.88 $65.88 7,969
2022-01-25 $66.57 $67.00 $65.82 $66.45 $66.45 12,947
2022-01-24 $66.73 $67.35 $65.23 $67.35 $67.35 21,154
2022-01-21 $69.17 $69.61 $68.37 $68.37 $68.37 9,491
2022-01-20 $70.03 $70.98 $69.69 $69.69 $69.69 4,494
2022-01-19 $69.97 $69.97 $69.50 $69.50 $69.50 2,248
2022-01-18 $69.84 $69.91 $69.44 $69.70 $69.70 5,177
2022-01-14 $71.37 $71.37 $70.54 $71.07 $71.07 4,489
2022-01-13 $72.78 $72.95 $71.49 $71.49 $71.49 49,597
2022-01-12 $72.85 $73.12 $72.63 $73.09 $73.09 48,865
2022-01-11 $71.13 $72.09 $71.13 $72.01 $72.01 3,481
2022-01-10 $71.08 $71.08 $70.06 $71.00 $71.00 22,812
2022-01-07 $72.24 $72.61 $71.83 $72.19 $72.19 41,306
2022-01-06 $72.47 $73.00 $72.22 $72.56 $72.56 37,393
2022-01-05 $74.91 $74.91 $73.52 $73.53 $73.53 9,159
2022-01-04 $76.24 $76.24 $75.27 $75.39 $75.39 9,408
2022-01-03 $76.30 $76.50 $76.29 $76.50 $76.50 19,823
2021-12-31 $76.36 $76.67 $76.31 $76.31 $76.31 3,322
2021-12-30 $76.23 $76.76 $76.02 $76.42 $76.42 4,648
2021-12-29 $76.25 $76.28 $75.91 $76.25 $76.25 2,215
2021-12-28 $76.49 $76.49 $76.33 $76.33 $76.33 1,799
2021-12-27 $76.48 $76.59 $76.36 $76.51 $76.51 4,066
2021-12-23 $75.75 $76.00 $75.75 $75.98 $75.98 3,140
2021-12-22 $74.37 $75.63 $74.37 $75.63 $75.63 5,611
2021-12-21 $73.97 $74.52 $73.70 $74.52 $74.52 18,659
2021-12-20 $73.75 $74.03 $73.45 $73.76 $73.28 8,260
2021-12-17 $74.73 $74.90 $74.25 $74.25 $73.77 3,745
2021-12-16 $76.63 $76.63 $75.45 $75.45 $74.96 2,349
2021-12-15 $74.41 $75.64 $74.41 $75.64 $75.15 6,654
2021-12-14 $75.24 $75.54 $74.98 $75.38 $74.36 3,478
2021-12-13 $76.44 $76.58 $76.28 $76.28 $75.24 1,777
2021-12-10 $77.05 $77.56 $77.05 $77.34 $76.29 4,593
2021-12-09 $77.87 $77.91 $77.49 $77.49 $76.44 1,618
2021-12-08 $78.00 $78.42 $77.98 $78.42 $77.36 2,141
2021-12-07 $76.77 $77.71 $76.77 $77.58 $76.53 2,579
2021-12-06 $75.08 $75.73 $75.08 $75.58 $74.56 5,580
2021-12-03 $75.58 $75.58 $74.63 $75.29 $74.27 11,225
2021-12-02 $76.11 $76.20 $75.83 $76.06 $75.03 3,314
2021-12-01 $76.97 $76.98 $75.58 $75.61 $74.58 5,528
2021-11-30 $76.39 $76.67 $76.14 $76.47 $75.44 3,055
2021-11-29 $77.13 $77.55 $76.98 $77.46 $76.41 39,260
2021-11-26 $77.55 $77.55 $76.75 $76.75 $75.71 732
2021-11-24 $77.40 $77.93 $77.01 $77.86 $76.80 5,610
2021-11-23 $79.00 $79.00 $77.87 $78.19 $77.13 8,517
2021-11-22 $81.36 $81.37 $79.35 $79.35 $78.27 10,616
2021-11-19 $81.44 $81.57 $80.92 $80.93 $79.83 9,886
2021-11-18 $81.04 $81.19 $80.69 $81.10 $80.00 3,785
2021-11-17 $81.32 $81.32 $80.98 $81.03 $79.94 2,271
2021-11-16 $81.18 $81.45 $81.18 $81.26 $80.16 2,138
2021-11-15 $81.49 $81.49 $81.09 $81.09 $79.99 880
2021-11-12 $80.62 $81.32 $80.62 $81.25 $80.15 1,171
2021-11-11 $80.58 $80.75 $80.53 $80.53 $79.43 4,846
2021-11-10 $80.37 $80.67 $79.76 $79.98 $78.89 3,870
2021-11-09 $81.04 $81.26 $81.04 $81.26 $80.16 2,736
2021-11-08 $80.83 $81.07 $80.83 $80.97 $79.87 4,171
2021-11-05 $80.69 $80.69 $80.54 $80.57 $79.48 25,036
2021-11-04 $80.60 $80.88 $80.57 $80.88 $79.79 1,511
2021-11-03 $79.45 $80.29 $79.45 $80.29 $79.20 1,039
2021-11-02 $80.04 $80.04 $79.67 $79.67 $78.59 2,310
2021-11-01 $79.86 $79.96 $79.78 $79.96 $78.88 1,360
2021-10-29 $79.32 $79.40 $79.05 $79.40 $78.33 4,854
2021-10-28 $79.14 $79.63 $79.14 $79.63 $78.55 5,394
2021-10-27 $79.33 $79.33 $78.65 $78.65 $77.58 8,372
2021-10-26 $79.80 $79.80 $79.21 $79.21 $78.14 4,378
2021-10-25 $79.25 $79.74 $79.15 $79.56 $78.48 2,584
2021-10-22 $79.76 $79.85 $79.37 $79.62 $78.54 2,117
2021-10-21 $79.30 $79.53 $79.30 $79.45 $78.37 33,704
2021-10-20 $79.75 $79.75 $79.34 $79.34 $78.26 1,977
2021-10-19 $79.24 $79.42 $79.13 $79.31 $78.24 3,513
2021-10-18 $77.85 $78.39 $77.85 $78.28 $77.22 1,452
2021-10-15 $78.12 $78.39 $78.12 $78.33 $77.27 3,337
2021-10-14 $77.51 $77.67 $77.41 $77.53 $76.47 2,915
2021-10-13 $76.23 $76.66 $76.23 $76.66 $75.62 4,592
2021-10-12 $75.22 $75.24 $75.01 $75.01 $73.99 963
2021-10-11 $75.53 $75.71 $74.88 $74.88 $73.86 4,745
2021-10-08 $75.89 $75.89 $75.49 $75.49 $74.47 1,815
2021-10-07 $75.55 $76.17 $75.55 $75.90 $74.87 4,720
2021-10-06 $74.26 $74.97 $74.07 $74.97 $73.95 3,224
2021-10-05 $74.75 $75.32 $74.75 $75.08 $74.06 2,228
2021-10-04 $74.97 $74.97 $74.29 $74.51 $73.50 1,631
2021-10-01 $76.05 $76.05 $75.53 $75.92 $74.89 1,418
2021-09-30 $76.31 $76.35 $75.96 $75.96 $74.93 1,676
2021-09-29 $76.16 $76.17 $75.50 $75.50 $74.48 4,904
2021-09-28 $76.09 $76.09 $76.06 $76.06 $75.03 1,027
2021-09-27 $78.46 $78.64 $78.18 $78.49 $77.43 10,765
2021-09-24 $79.83 $79.83 $78.84 $79.45 $78.37 2,685
2021-09-23 $80.92 $80.92 $80.70 $80.75 $79.65 3,481
2021-09-22 $80.00 $80.44 $80.00 $80.02 $78.93 4,069
2021-09-21 $79.45 $79.73 $79.45 $79.49 $78.41 1,481
2021-09-20 $78.61 $78.61 $77.67 $78.46 $77.40 6,259
2021-09-17 $80.86 $80.86 $79.96 $80.21 $79.12 2,749
2021-09-16 $80.74 $81.07 $80.63 $81.02 $79.92 1,332
2021-09-15 $81.68 $81.68 $80.90 $81.34 $80.24 2,181
2021-09-14 $82.28 $82.28 $81.69 $81.69 $80.58 19,162
2021-09-13 $81.66 $81.87 $81.39 $81.87 $80.76 9,812
2021-09-10 $81.26 $82.61 $81.26 $81.78 $80.67 1,323
2021-09-09 $82.29 $82.29 $81.99 $82.12 $81.01 5,195
2021-09-08 $82.31 $82.58 $82.20 $82.37 $81.25 5,588
2021-09-07 $83.12 $83.24 $83.12 $83.20 $82.08 2,110
2021-09-03 $82.67 $82.80 $82.63 $82.78 $81.66 2,941
2021-09-02 $82.50 $82.50 $82.09 $82.12 $81.01 1,435
2021-09-01 $82.14 $82.14 $81.95 $81.95 $80.84 4,802
2021-08-31 $81.03 $81.07 $80.79 $80.92 $79.83 3,796
2021-08-30 $80.51 $80.94 $80.23 $80.82 $79.73 20,857
2021-08-27 $80.19 $80.61 $80.19 $80.56 $79.47 5,168
2021-08-26 $79.86 $80.10 $79.69 $79.84 $78.75 2,050
2021-08-25 $80.38 $80.51 $80.32 $80.45 $79.36 3,777
2021-08-24 $80.17 $80.41 $80.17 $80.36 $79.27 1,778
2021-08-23 $79.13 $79.51 $79.06 $79.51 $78.43 3,851
2021-08-20 $78.21 $78.22 $78.10 $78.21 $77.15 1,754
2021-08-19 $77.57 $78.07 $77.49 $77.79 $76.73 2,264
2021-08-18 $78.59 $78.59 $78.15 $78.15 $77.09 762
2021-08-17 $78.63 $78.63 $78.27 $78.48 $77.42 2,783
2021-08-16 $79.56 $79.56 $78.76 $79.14 $78.07 2,719
2021-08-13 $79.63 $79.82 $79.63 $79.82 $78.73 1,764
2021-08-12 $79.05 $79.34 $79.00 $79.34 $78.26 2,398
2021-08-11 $79.42 $79.49 $79.10 $79.43 $78.35 1,389
2021-08-10 $79.65 $79.65 $79.16 $79.16 $78.09 3,518
2021-08-09 $79.20 $79.20 $79.20 $79.20 $78.13 440
2021-08-06 $79.12 $79.12 $78.65 $78.73 $77.66 1,626
2021-08-05 $79.50 $79.61 $79.50 $79.52 $78.44 1,575
2021-08-04 $79.23 $79.41 $79.17 $79.34 $78.26 3,454
2021-08-03 $78.58 $78.93 $78.57 $78.93 $77.86 2,624
2021-08-02 $78.85 $78.94 $78.41 $78.41 $77.34 36,996
2021-07-30 $77.74 $78.14 $77.71 $77.87 $76.81 20,213
2021-07-29 $78.36 $78.52 $78.24 $78.24 $77.18 12,255
2021-07-28 $76.82 $77.83 $76.82 $77.76 $76.70 24,925
2021-07-27 $76.24 $76.24 $75.29 $75.88 $74.85 7,218
2021-07-26 $77.66 $77.66 $77.18 $77.31 $76.26 6,027
2021-07-23 $78.69 $78.85 $78.35 $78.72 $77.66 30,826
2021-07-22 $78.83 $79.01 $78.59 $78.83 $77.76 2,559
2021-07-21 $77.47 $78.39 $77.47 $78.38 $77.32 2,633
2021-07-20 $77.14 $77.49 $76.95 $77.49 $76.44 2,031
2021-07-19 $76.55 $76.85 $76.51 $76.85 $75.81 6,119
2021-07-16 $78.25 $78.25 $77.67 $77.67 $76.62 2,029
2021-07-15 $78.56 $78.56 $77.86 $78.12 $77.06 9,430
2021-07-14 $78.98 $79.24 $78.88 $78.88 $77.81 10,115
2021-07-13 $78.58 $79.09 $78.58 $78.70 $77.64 3,187
2021-07-12 $78.77 $78.97 $78.67 $78.87 $77.80 2,928
2021-07-09 $77.97 $78.50 $77.97 $78.50 $77.43 6,440
2021-07-08 $76.64 $77.17 $76.05 $77.02 $75.97 1,626
2021-07-07 $78.32 $78.32 $78.21 $78.22 $77.16 2,677
2021-07-06 $77.32 $77.69 $77.32 $77.69 $76.63 1,806
2021-07-02 $77.89 $78.43 $77.89 $78.42 $77.35 3,059
2021-07-01 $78.04 $78.08 $77.60 $77.81 $76.76 2,749
2021-06-30 $78.77 $78.77 $78.04 $78.18 $77.12 2,860
2021-06-29 $79.18 $79.27 $79.06 $79.24 $78.16 2,259
2021-06-28 $78.95 $79.03 $78.89 $79.01 $77.94 1,532
2021-06-25 $78.97 $79.00 $78.71 $78.84 $77.77 2,125
2021-06-24 $78.64 $78.69 $78.47 $78.53 $77.46 2,817
2021-06-23 $77.98 $78.17 $77.62 $77.62 $76.57 3,043
2021-06-22 $77.59 $77.92 $77.59 $77.92 $76.87 917
2021-06-21 $77.21 $78.02 $77.21 $77.93 $76.88 2,727
2021-06-18 $77.65 $77.65 $77.25 $77.25 $76.20 4,260
2021-06-17 $77.53 $77.92 $77.51 $77.83 $76.77 2,754
2021-06-16 $78.38 $78.38 $77.35 $77.60 $76.54 2,557
2021-06-15 $78.52 $78.52 $77.97 $78.17 $77.11 3,220
2021-06-14 $78.26 $78.33 $78.13 $78.33 $77.27 1,890
2021-06-11 $77.63 $77.78 $77.60 $77.78 $76.72 1,122
2021-06-10 $77.05 $77.68 $77.05 $77.56 $76.50 1,357
2021-06-09 $77.31 $77.31 $77.04 $77.04 $75.99 1,035
2021-06-08 $77.13 $77.16 $76.93 $77.11 $76.07 1,891
2021-06-07 $76.67 $76.95 $76.67 $76.95 $75.91 1,855
2021-06-04 $76.30 $77.11 $76.30 $77.07 $76.02 2,254
2021-06-03 $76.68 $76.68 $76.09 $76.15 $75.11 3,928
2021-06-02 $77.11 $77.17 $77.01 $77.12 $76.07 1,857
2021-06-01 $77.39 $77.80 $77.39 $77.51 $76.46 9,061
2021-05-28 $76.82 $76.93 $76.72 $76.76 $75.72 4,411
2021-05-27 $76.83 $76.83 $75.98 $76.38 $75.34 7,148
2021-05-26 $76.83 $76.83 $76.19 $76.24 $75.21 4,436
2021-05-25 $76.81 $76.81 $76.23 $76.26 $75.23 5,281
2021-05-24 $75.58 $75.94 $75.56 $75.71 $74.68 6,078
2021-05-21 $75.18 $75.23 $74.95 $75.05 $74.03 2,756
2021-05-20 $74.86 $75.41 $74.86 $75.29 $74.27 4,152
2021-05-19 $73.43 $74.01 $73.43 $73.98 $72.97 3,083
2021-05-18 $73.73 $74.28 $73.73 $74.03 $73.03 1,685
2021-05-17 $73.24 $73.62 $73.24 $73.62 $72.62 2,129
2021-05-14 $73.02 $73.63 $72.91 $73.63 $72.64 5,313
2021-05-13 $72.20 $72.25 $71.57 $72.00 $71.02 6,806
2021-05-12 $72.99 $72.99 $71.71 $71.71 $70.73 3,713
2021-05-11 $72.16 $73.47 $72.16 $73.43 $72.43 16,645
2021-05-10 $75.13 $75.13 $74.02 $74.05 $73.04 24,165
2021-05-07 $75.43 $75.70 $75.42 $75.60 $74.57 17,264
2021-05-06 $74.72 $74.94 $74.39 $74.94 $73.93 4,078
2021-05-05 $74.87 $75.03 $74.71 $74.77 $73.76 5,019
2021-05-04 $74.00 $74.17 $73.88 $74.16 $73.16 42,258
2021-05-03 $75.40 $75.62 $75.40 $75.42 $74.40 3,619
2021-04-30 $75.85 $75.85 $75.12 $75.12 $74.10 2,411
2021-04-29 $77.00 $77.00 $75.92 $76.75 $75.71 4,305
2021-04-28 $76.62 $76.93 $76.44 $76.84 $75.80 13,001
2021-04-27 $76.74 $76.86 $76.74 $76.77 $75.73 3,094
2021-04-26 $77.03 $77.12 $76.66 $77.04 $76.00 7,276
2021-04-23 $76.43 $77.04 $76.43 $77.00 $75.96 7,578
2021-04-22 $76.17 $76.29 $75.53 $75.76 $74.73 10,918
2021-04-21 $74.38 $75.65 $74.38 $75.65 $74.63 3,988
2021-04-20 $75.24 $75.24 $74.71 $74.74 $73.72 3,425
2021-04-19 $76.63 $76.63 $75.75 $75.75 $74.73 2,731
2021-04-16 $76.65 $76.65 $75.94 $76.38 $75.34 6,937
2021-04-15 $75.88 $76.06 $75.88 $76.00 $74.97 6,384
2021-04-14 $75.93 $75.94 $75.48 $75.48 $74.45 23,482
2021-04-13 $75.35 $75.54 $75.11 $75.48 $74.46 37,163
2021-04-12 $74.66 $74.90 $74.62 $74.86 $73.85 6,064
2021-04-09 $75.43 $75.48 $75.30 $75.48 $74.46 8,361
2021-04-08 $74.82 $75.31 $74.82 $75.20 $74.18 7,381
2021-04-07 $73.78 $73.83 $73.72 $73.81 $72.81 2,955
2021-04-06 $74.89 $74.92 $74.50 $74.69 $73.68 5,020
2021-04-05 $75.12 $75.12 $74.81 $75.10 $74.09 5,664
2021-04-01 $73.36 $74.30 $73.36 $74.24 $73.23 5,589
2021-03-31 $72.32 $72.89 $72.32 $72.65 $71.67 3,436
2021-03-30 $71.82 $72.18 $71.82 $71.97 $70.99 3,363
2021-03-29 $71.79 $72.23 $71.79 $72.14 $71.16 8,184
2021-03-26 $71.61 $72.73 $71.61 $72.73 $71.74 11,129
2021-03-25 $71.20 $71.45 $70.94 $71.45 $70.48 2,191
2021-03-24 $71.88 $71.95 $70.95 $70.95 $69.99 32,762
2021-03-23 $72.60 $73.06 $72.36 $72.36 $71.38 37,259
2021-03-22 $73.10 $73.53 $73.10 $73.28 $72.29 2,598
2021-03-19 $72.68 $73.36 $72.68 $73.23 $72.23 3,003
2021-03-18 $73.77 $73.77 $72.74 $72.78 $71.79 11,749
2021-03-17 $73.13 $74.23 $73.04 $74.12 $73.11 63,001
2021-03-16 $73.83 $74.03 $73.83 $73.97 $72.97 4,675
2021-03-15 $72.80 $73.53 $72.80 $73.53 $72.53 7,405
2021-03-12 $72.59 $73.41 $72.59 $73.41 $72.41 2,493
2021-03-11 $73.63 $74.16 $73.60 $74.11 $73.10 4,566
2021-03-10 $72.69 $72.69 $72.08 $72.17 $71.19 3,564
2021-03-09 $71.25 $72.39 $71.25 $72.16 $71.18 8,609
2021-03-08 $71.43 $71.44 $70.29 $70.29 $69.33 36,533
2021-03-05 $73.03 $73.03 $71.07 $72.61 $71.63 11,043
2021-03-04 $74.22 $74.23 $71.79 $72.39 $71.41 34,260
2021-03-03 $75.08 $75.15 $74.74 $74.74 $73.72 5,491
2021-03-02 $76.43 $76.43 $75.88 $76.01 $74.98 6,103
2021-03-01 $76.10 $76.60 $75.78 $76.49 $75.45 19,570
2021-02-26 $75.38 $75.38 $74.50 $74.53 $73.52 23,037
2021-02-25 $77.18 $77.21 $75.30 $75.45 $74.43 31,332
2021-02-24 $76.45 $77.29 $76.37 $77.29 $76.25 6,044
2021-02-23 $77.76 $78.18 $76.64 $77.94 $76.89 15,924
2021-02-22 $79.31 $79.46 $78.49 $78.49 $77.42 25,813
2021-02-19 $81.05 $81.18 $80.70 $80.81 $79.71 5,640
2021-02-18 $80.36 $80.52 $79.77 $80.41 $79.32 25,583
2021-02-17 $81.25 $81.35 $80.80 $81.21 $80.11 8,966
2021-02-16 $82.31 $82.31 $81.77 $81.77 $80.66 21,288
2021-02-12 $81.53 $81.80 $81.39 $81.49 $80.38 6,189
2021-02-11 $80.37 $81.21 $80.37 $81.21 $80.11 10,161
2021-02-10 $80.53 $80.53 $79.53 $79.77 $78.69 9,509
2021-02-09 $79.48 $80.04 $79.48 $79.86 $78.77 13,240
2021-02-08 $78.74 $78.89 $78.56 $78.89 $77.82 5,775
2021-02-05 $78.02 $78.43 $78.02 $78.42 $77.36 5,589
2021-02-04 $77.40 $77.73 $77.40 $77.73 $76.68 13,544
2021-02-03 $77.51 $77.77 $77.30 $77.71 $76.65 4,123
2021-02-02 $77.43 $77.62 $77.19 $77.62 $76.57 18,766
2021-02-01 $75.88 $76.62 $75.88 $76.62 $75.58 10,234
2021-01-29 $75.21 $75.21 $74.00 $74.53 $73.52 20,302
2021-01-28 $75.00 $76.32 $74.80 $75.92 $74.89 10,835
2021-01-27 $75.45 $76.10 $75.00 $75.06 $74.04 22,394
2021-01-26 $78.12 $78.12 $77.52 $77.79 $76.73 27,700
2021-01-25 $78.70 $79.16 $77.75 $78.63 $77.56 59,402
2021-01-22 $77.55 $77.83 $77.16 $77.76 $76.70 8,300
2021-01-21 $79.78 $79.78 $77.41 $77.56 $76.51 12,772
2021-01-20 $77.41 $77.52 $77.18 $77.46 $76.40 7,487
2021-01-19 $75.62 $76.18 $75.62 $76.18 $75.14 2,320
2021-01-15 $75.04 $75.04 $74.32 $74.58 $73.57 9,125
2021-01-14 $75.41 $75.80 $75.28 $75.28 $74.26 1,361
2021-01-13 $75.46 $75.46 $73.88 $74.52 $73.51 6,136
2021-01-12 $74.44 $74.70 $74.44 $74.70 $73.68 1,439
2021-01-11 $74.60 $74.74 $74.41 $74.41 $73.40 3,601
2021-01-08 $75.10 $75.60 $74.96 $75.60 $74.57 2,412
2021-01-07 $73.98 $74.14 $73.88 $74.07 $73.06 3,186
2021-01-06 $74.49 $74.49 $73.68 $73.70 $72.70 5,977
2021-01-05 $74.17 $74.67 $74.00 $74.54 $73.53 3,982
2021-01-04 $74.71 $74.71 $73.00 $73.26 $72.27 6,432
2020-12-31 $73.00 $73.00 $72.58 $72.72 $71.73 3,721
2020-12-30 $73.41 $73.41 $72.97 $73.03 $72.04 4,520
2020-12-29 $72.80 $72.82 $72.23 $72.47 $71.48 5,760
2020-12-28 $71.97 $71.97 $71.51 $71.75 $70.77 7,798
2020-12-24 $71.26 $71.40 $71.02 $71.19 $70.22 3,900
2020-12-23 $71.75 $71.80 $71.74 $71.79 $70.82 2,542
2020-12-22 $71.47 $71.59 $71.38 $71.50 $70.53 5,607
2020-12-21 $71.41 $71.80 $70.82 $71.62 $70.61 11,391
2020-12-18 $71.93 $72.12 $71.86 $72.12 $71.11 4,073
2020-12-17 $72.04 $72.04 $71.94 $71.94 $70.93 1,635
2020-12-16 $71.13 $71.23 $70.77 $71.14 $70.15 2,994
2020-12-15 $70.13 $70.38 $70.08 $70.33 $69.35 4,693
2020-12-14 $70.25 $70.25 $69.97 $69.97 $69.00 3,479
2020-12-11 $70.20 $70.24 $69.81 $70.16 $69.18 5,716
2020-12-10 $70.12 $70.37 $70.07 $70.32 $69.34 7,259
2020-12-09 $69.50 $69.88 $69.50 $69.88 $68.90 8,283
2020-12-08 $70.03 $70.26 $70.03 $70.14 $69.16 6,262
2020-12-07 $68.90 $69.79 $68.90 $69.64 $68.66 1,849
2020-12-04 $69.49 $69.52 $69.21 $69.46 $68.48 4,613
2020-12-03 $68.91 $69.49 $68.91 $68.97 $68.01 3,617
2020-12-02 $68.82 $68.93 $68.82 $68.93 $67.96 1,678
2020-12-01 $68.81 $69.05 $68.81 $68.95 $67.98 2,383
2020-11-30 $69.28 $69.28 $68.31 $68.31 $67.36 7,595
2020-11-27 $68.86 $69.07 $68.86 $69.07 $68.10 2,205
2020-11-25 $67.93 $68.28 $67.93 $68.18 $67.23 4,759
2020-11-24 $68.11 $68.11 $67.85 $68.02 $67.07 2,811
2020-11-23 $68.24 $68.24 $67.91 $68.11 $67.15 3,493
2020-11-20 $68.45 $68.60 $68.45 $68.59 $67.63 1,193
2020-11-19 $67.01 $67.96 $67.01 $67.96 $67.01 2,134
2020-11-18 $67.73 $67.79 $67.18 $67.18 $66.24 14,326
2020-11-17 $67.64 $67.89 $67.63 $67.71 $66.76 2,561
2020-11-16 $69.29 $69.29 $67.79 $68.09 $67.13 8,476
2020-11-13 $67.46 $67.84 $67.46 $67.84 $66.89 3,350
2020-11-12 $67.75 $67.75 $67.14 $67.14 $66.20 675
2020-11-11 $67.45 $67.64 $67.44 $67.55 $66.61 1,812
2020-11-10 $66.80 $66.80 $66.38 $66.43 $65.50 20,913
2020-11-09 $68.78 $68.78 $67.75 $67.75 $66.80 1,283
2020-11-06 $67.94 $68.51 $67.94 $68.51 $67.56 714
2020-11-05 $68.04 $68.31 $67.90 $68.31 $67.35 2,768
2020-11-04 $66.43 $66.75 $66.43 $66.44 $65.51 2,874
2020-11-03 $64.43 $64.69 $64.21 $64.55 $63.65 3,350
2020-11-02 $64.00 $64.00 $63.25 $63.79 $62.90 1,531
2020-10-30 $63.77 $63.77 $62.69 $63.12 $62.24 7,854
2020-10-29 $63.95 $64.57 $63.95 $64.39 $63.48 2,488
2020-10-28 $64.22 $64.22 $63.68 $63.68 $62.79 4,680
2020-10-27 $65.45 $65.54 $65.11 $65.33 $64.42 28,343
2020-10-26 $64.59 $65.22 $64.48 $64.88 $63.98 5,300
2020-10-23 $65.47 $65.88 $65.47 $65.88 $64.96 5,931
2020-10-22 $65.36 $65.82 $65.36 $65.72 $64.80 459
2020-10-21 $66.00 $66.18 $65.94 $65.94 $65.02 3,441
2020-10-20 $66.35 $66.35 $66.35 $66.35 $65.43 91
2020-10-19 $66.64 $66.64 $65.75 $65.75 $64.83 1,423
2020-10-16 $65.35 $66.30 $65.35 $66.20 $65.27 696
2020-10-15 $65.60 $65.78 $65.60 $65.78 $64.86 686
2020-10-14 $67.10 $67.10 $66.51 $66.51 $65.58 1,052
2020-10-13 $66.80 $67.07 $65.85 $67.07 $66.13 3,077
2020-10-12 $67.19 $67.33 $67.19 $67.21 $66.27 1,474
2020-10-09 $66.20 $66.49 $66.06 $66.49 $65.56 889
2020-10-08 $65.62 $65.68 $65.62 $65.68 $64.76 1,436
2020-10-07 $65.22 $65.36 $65.05 $65.36 $64.44 1,993
2020-10-06 $65.28 $65.28 $64.52 $64.52 $63.62 9,346
2020-10-05 $65.06 $65.26 $64.96 $65.25 $64.34 28,887
2020-10-02 $64.46 $64.46 $64.31 $64.31 $63.41 936
2020-10-01 $64.71 $64.86 $64.63 $64.86 $63.95 2,679
2020-09-30 $64.33 $64.48 $64.24 $64.24 $63.34 2,180
2020-09-29 $64.00 $64.25 $64.00 $64.13 $63.23 3,868
2020-09-28 $64.08 $64.08 $63.60 $63.75 $62.86 1,573
2020-09-25 $62.05 $63.12 $62.05 $63.12 $62.24 3,998
2020-09-24 $62.47 $62.91 $62.25 $62.70 $61.82 2,917
2020-09-23 $63.33 $63.57 $62.64 $62.64 $61.76 2,191
2020-09-22 $63.02 $63.41 $62.83 $63.41 $62.53 2,484
2020-09-21 $62.11 $63.13 $61.51 $63.13 $62.24 2,862
2020-09-18 $64.08 $64.30 $63.70 $63.90 $63.01 5,809
2020-09-17 $63.60 $64.00 $63.60 $64.00 $63.10 2,644
2020-09-16 $64.20 $64.56 $64.02 $64.02 $63.12 1,356
2020-09-15 $64.43 $64.47 $64.31 $64.32 $63.42 2,875
2020-09-14 $63.77 $63.77 $63.45 $63.60 $62.71 2,418
2020-09-11 $63.06 $63.09 $62.57 $62.92 $62.04 2,601
2020-09-10 $63.51 $63.51 $62.42 $62.42 $61.55 1,779
2020-09-09 $62.94 $63.49 $62.94 $63.34 $62.45 1,292
2020-09-08 $61.74 $62.41 $61.74 $61.81 $60.94 3,566
2020-09-04 $63.70 $63.70 $61.66 $62.88 $62.00 7,990
2020-09-03 $64.53 $64.53 $63.08 $63.43 $62.55 8,913
2020-09-02 $65.28 $65.64 $65.00 $65.64 $64.72 5,667
2020-09-01 $64.62 $64.93 $64.61 $64.93 $64.02 11,880
2020-08-31 $63.89 $64.53 $63.89 $64.30 $63.40 3,071
2020-08-28 $64.88 $64.88 $64.34 $64.57 $63.67 2,825
2020-08-27 $64.76 $64.76 $64.18 $64.32 $63.42 7,076
2020-08-26 $65.20 $65.20 $64.51 $65.07 $64.16 7,935
2020-08-25 $64.47 $64.47 $63.86 $64.21 $63.31 4,466
2020-08-24 $63.94 $64.04 $63.66 $63.77 $62.88 4,588
2020-08-21 $62.92 $63.17 $62.92 $63.17 $62.29 2,037
2020-08-20 $62.87 $63.19 $62.87 $63.13 $62.24 4,948
2020-08-19 $63.43 $63.45 $62.88 $62.88 $62.00 4,153
2020-08-18 $63.44 $63.54 $63.08 $63.32 $62.43 2,852
2020-08-17 $62.30 $63.20 $62.30 $63.20 $62.32 3,521
2020-08-14 $62.16 $62.39 $62.16 $62.20 $61.33 2,114
2020-08-13 $62.74 $62.83 $62.49 $62.54 $61.67 4,774
2020-08-12 $61.33 $62.62 $61.32 $62.49 $61.62 5,014
2020-08-11 $62.21 $62.21 $61.03 $61.11 $60.26 9,844
2020-08-10 $61.96 $61.96 $60.96 $61.35 $60.49 4,700
2020-08-07 $62.48 $62.48 $61.41 $61.82 $60.96 14,607
2020-08-06 $62.30 $62.48 $61.98 $62.48 $61.60 10,041
2020-08-05 $62.40 $62.75 $62.35 $62.37 $61.50 11,633
2020-08-04 $61.49 $61.86 $61.43 $61.86 $61.00 4,729
2020-08-03 $61.68 $61.80 $61.36 $61.80 $60.93 9,959
2020-07-31 $61.85 $61.85 $60.23 $60.75 $59.90 5,179
2020-07-30 $61.50 $61.79 $60.79 $61.79 $60.92 59,932
2020-07-29 $62.00 $62.34 $62.00 $62.24 $61.37 2,906
2020-07-28 $61.46 $61.68 $61.25 $61.25 $60.40 19,725
2020-07-27 $60.83 $61.69 $60.75 $61.64 $60.77 4,859
2020-07-24 $60.29 $60.49 $59.91 $60.47 $59.62 6,599
2020-07-23 $61.76 $61.97 $60.75 $60.90 $60.05 20,152
2020-07-22 $61.86 $61.86 $61.17 $61.46 $60.60 3,528
2020-07-21 $62.70 $62.70 $61.26 $61.26 $60.41 8,081
2020-07-20 $60.39 $61.12 $60.39 $61.12 $60.26 8,864
2020-07-17 $59.87 $60.17 $59.87 $60.10 $59.26 6,764
2020-07-16 $60.16 $60.16 $59.50 $59.59 $58.76 11,848
2020-07-15 $60.43 $60.79 $59.94 $60.27 $59.42 10,500
2020-07-14 $58.86 $59.65 $58.71 $59.63 $58.80 20,162
2020-07-13 $60.96 $60.96 $59.24 $59.24 $58.41 15,300
2020-07-10 $59.75 $59.99 $59.65 $59.99 $59.15 7,960
2020-07-09 $60.80 $60.80 $59.35 $59.91 $59.07 34,200
2020-07-08 $59.40 $59.84 $59.25 $59.80 $58.96 32,799
2020-07-07 $59.48 $59.50 $58.42 $58.53 $57.71 49,400
2020-07-06 $59.86 $59.86 $58.84 $59.10 $58.27 71,200
2020-07-02 $58.06 $58.06 $57.87 $57.87 $57.06 700
2020-07-01 $56.92 $57.26 $56.92 $57.26 $56.46 2,531
2020-06-30 $56.61 $56.61 $56.61 $56.61 $55.82 83
2020-06-29 $56.29 $56.38 $56.29 $56.38 $55.59 1,038
2020-06-26 $56.19 $56.19 $56.03 $56.03 $55.25 310
2020-06-25 $56.21 $56.81 $56.21 $56.81 $56.01 516
2020-06-24 $56.02 $56.02 $56.02 $56.02 $55.23 1
2020-06-23 $57.13 $57.13 $57.13 $57.13 $56.33 8
2020-06-22 $56.64 $56.64 $56.64 $56.64 $55.85 25
2020-06-19 $55.88 $55.88 $55.88 $55.88 $55.10 53
2020-06-18 $55.81 $55.81 $55.81 $55.81 $55.02 142
2020-06-17 $55.82 $55.82 $55.79 $55.79 $55.01 147
2020-06-16 $55.00 $55.00 $54.93 $54.93 $54.17 210
2020-06-15 $54.72 $54.72 $53.42 $54.51 $53.74 408
2020-06-12 $54.26 $54.26 $54.08 $54.08 $53.33 440
2020-06-11 $53.22 $53.22 $53.22 $53.22 $52.48 8
2020-06-10 $55.56 $55.56 $55.56 $55.56 $54.78 59
2020-06-09 $55.02 $55.02 $55.02 $55.02 $54.25 0
2020-06-08 $55.13 $55.22 $55.13 $55.22 $54.45 238
2020-06-05 $55.67 $55.73 $55.37 $55.37 $54.59 845
2020-06-04 $54.96 $54.96 $54.96 $54.96 $54.19 144
2020-06-03 $55.05 $55.26 $55.05 $55.18 $54.41 1,833
2020-06-02 $54.10 $54.23 $53.83 $54.23 $53.48 484
2020-06-01 $53.56 $53.87 $53.56 $53.77 $53.01 2,194
2020-05-29 $52.57 $52.93 $52.47 $52.92 $52.18 5,897
2020-05-28 $52.91 $53.00 $52.52 $52.52 $51.78 414
2020-05-27 $51.75 $52.24 $51.75 $52.20 $51.47 275,211
2020-05-26 $52.06 $52.06 $52.06 $52.06 $51.33 76
2020-05-22 $51.26 $51.27 $51.03 $51.27 $50.55 834
2020-05-21 $51.95 $51.95 $51.63 $51.63 $50.90 523

JPMorgan International Growth ETF (JIG) News Headlines

Recent JPMorgan International Growth ETF (JIG) News
Similar Companies to JPMorgan International Growth ETF (JIG) 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.