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.
Invest in JPMorgan International Growth ETF (JIG)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |