JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE) Exchange: NYSE ARCA
Data as of May 2, 2025
$55.59 ($-0.43) -0.76%
JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.13 |
Previous Close | $55.59 |
High | $57.13 |
Low | $54.59 |
Adjusted Open | $57.13 |
Previous Adjusted Close | $55.59 |
Adjusted High | $57.13 |
Adjusted Low | $54.59 |
About JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE)
DELISTED - The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor Global Developed Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of equity securities across developed global markets selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the FTSE Developed Index, a broader FTSE index, which is comprised of large- and mid-cap equity securities in developed markets. Through diversification, the Underlying Index is designed to more evenly distribute risk across regions, sectors and individual securities. In the Underlying Index, weightings to regions and sectors are adjusted based on their historical volatility to attempt to balance risk across regions and sectors in the overall portfolio. The Underlying Index is diversified across certain countries in the following regions: Europe, Japan, Pacific ex Japan and North America, and across the following sectors: basic materials, consumer goods, consumer services, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are large- and mid-cap equity securities of companies from developed countries, including common stock and preferred stock. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $834.50 million to $395.26 billion. For purposes of investing at least 80% of its Assets in securities included in the Underlying Index, the Fund may invest in depositary receipts representing securities included in the Underlying Index.UNDERLYING INDEX CHARACTERISTICSValue — Targets equity securities with attractive prices relative to their region and/or sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield.Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their region and/or sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns.Quality — Targets equity securities with higher quality characteristics relative to their region and/or sector peers as measured by profitability, earnings quality and solvency/financial risk. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index.The Fund may invest up to 20% of its assets in exchange-traded futures and currency forward contracts to seek performance that corresponds to the Underlying Index.To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE)
Historical Stock Data for JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-19 | $57.13 | $57.13 | $54.59 | $55.59 | $55.59 | 17,652 |
2020-06-18 | $55.86 | $56.19 | $55.86 | $56.02 | $56.02 | 47,784 |
2020-06-17 | $56.56 | $56.58 | $56.22 | $56.22 | $56.22 | 115,479 |
2020-06-16 | $56.77 | $56.77 | $55.74 | $56.12 | $56.12 | 32,458 |
2020-06-15 | $55.05 | $55.63 | $55.05 | $55.36 | $55.36 | 2,336 |
2020-06-12 | $55.90 | $55.95 | $54.65 | $55.44 | $55.44 | 19,169 |
2020-06-11 | $56.00 | $56.06 | $54.40 | $54.46 | $54.46 | 23,156 |
2020-06-10 | $57.53 | $57.82 | $57.36 | $57.57 | $57.57 | 121,718 |
2020-06-09 | $57.54 | $57.84 | $57.52 | $57.67 | $57.67 | 34,283 |
2020-06-08 | $57.94 | $58.43 | $57.75 | $58.43 | $58.43 | 7,240 |
2020-06-05 | $57.98 | $57.98 | $57.62 | $57.71 | $57.71 | 5,640 |
2020-06-04 | $56.66 | $56.82 | $56.49 | $56.49 | $56.49 | 8,048 |
2020-06-03 | $56.47 | $56.95 | $56.47 | $56.95 | $56.95 | 5,911 |
2020-06-02 | $55.67 | $55.94 | $55.62 | $55.92 | $55.92 | 6,116 |
2020-06-01 | $54.68 | $55.34 | $54.68 | $55.34 | $55.34 | 5,554 |
2020-05-29 | $54.12 | $54.33 | $53.74 | $54.33 | $54.33 | 1,854 |
2020-05-28 | $54.39 | $54.71 | $54.19 | $54.19 | $54.19 | 8,550 |
2020-05-27 | $53.70 | $53.98 | $53.46 | $53.98 | $53.98 | 8,166 |
2020-05-26 | $53.59 | $53.84 | $53.27 | $53.45 | $53.45 | 17,298 |
2020-05-22 | $51.76 | $52.00 | $51.76 | $51.98 | $51.98 | 7,341 |
2020-05-21 | $52.51 | $52.54 | $52.06 | $52.14 | $52.14 | 12,606 |
2020-05-20 | $52.59 | $52.84 | $52.54 | $52.68 | $52.68 | 11,693 |
2020-05-19 | $52.06 | $52.28 | $51.80 | $51.80 | $51.80 | 28,381 |
2020-05-18 | $51.77 | $52.49 | $51.77 | $52.36 | $52.36 | 10,865 |
2020-05-15 | $50.18 | $50.48 | $50.18 | $50.44 | $50.44 | 3,565 |
2020-05-14 | $49.63 | $50.57 | $49.41 | $50.57 | $50.57 | 3,731 |
2020-05-13 | $51.37 | $51.37 | $50.41 | $50.68 | $50.68 | 27,918 |
2020-05-12 | $51.78 | $51.92 | $51.14 | $51.18 | $51.18 | 4,566 |
2020-05-11 | $51.57 | $51.91 | $51.57 | $51.81 | $51.81 | 11,381 |
2020-05-08 | $51.50 | $51.83 | $51.50 | $51.78 | $51.78 | 14,650 |
2020-05-07 | $50.84 | $51.13 | $50.83 | $50.85 | $50.85 | 3,766 |
2020-05-06 | $50.99 | $50.99 | $50.24 | $50.31 | $50.31 | 12,178 |
2020-05-05 | $51.04 | $51.14 | $50.64 | $50.71 | $50.71 | 38,297 |
2020-05-04 | $50.07 | $50.41 | $50.07 | $50.41 | $50.41 | 1,321 |
2020-05-01 | $50.15 | $50.32 | $50.14 | $50.29 | $50.29 | 4,537 |
2020-04-30 | $51.85 | $52.02 | $51.44 | $51.65 | $51.65 | 9,243 |
2020-04-29 | $52.52 | $52.88 | $52.52 | $52.69 | $52.69 | 10,559 |
2020-04-28 | $52.13 | $52.13 | $51.63 | $51.64 | $51.64 | 31,179 |
2020-04-27 | $50.85 | $51.34 | $50.85 | $51.27 | $51.27 | 77,156 |
2020-04-24 | $50.02 | $50.60 | $49.97 | $50.47 | $50.47 | 9,558 |
2020-04-23 | $50.29 | $50.70 | $50.03 | $50.03 | $50.03 | 4,875 |
2020-04-22 | $50.04 | $50.15 | $49.88 | $50.05 | $50.05 | 5,025 |
2020-04-21 | $49.34 | $49.42 | $49.01 | $49.08 | $49.08 | 28,670 |
2020-04-20 | $50.37 | $50.84 | $50.10 | $50.13 | $50.13 | 17,201 |
2020-04-17 | $50.83 | $51.11 | $50.49 | $51.02 | $51.02 | 17,165 |
2020-04-16 | $50.02 | $50.02 | $49.45 | $49.87 | $49.87 | 18,509 |
2020-04-15 | $49.88 | $50.05 | $49.67 | $49.72 | $49.72 | 5,805 |
2020-04-14 | $51.15 | $51.19 | $51.04 | $51.12 | $51.12 | 1,951 |
2020-04-13 | $50.47 | $50.47 | $49.82 | $50.22 | $50.22 | 5,553 |
2020-04-09 | $50.23 | $50.90 | $50.23 | $50.61 | $50.61 | 9,091 |
2020-04-08 | $49.18 | $49.66 | $48.85 | $49.53 | $49.53 | 103,608 |
2020-04-07 | $50.24 | $50.24 | $48.83 | $48.87 | $48.87 | 20,054 |
2020-04-06 | $47.44 | $48.45 | $47.44 | $48.43 | $48.43 | 4,188 |
2020-04-03 | $46.33 | $46.48 | $45.59 | $45.92 | $45.92 | 4,767 |
2020-04-02 | $45.99 | $46.93 | $45.99 | $46.89 | $46.89 | 3,671 |
2020-04-01 | $46.38 | $46.68 | $45.93 | $45.93 | $45.93 | 5,211 |
2020-03-31 | $47.73 | $48.35 | $47.58 | $47.84 | $47.84 | 8,207 |
2020-03-30 | $47.62 | $48.37 | $47.33 | $48.37 | $48.37 | 12,716 |
2020-03-27 | $46.88 | $47.68 | $46.79 | $47.15 | $47.15 | 10,057 |
2020-03-26 | $46.87 | $48.41 | $46.84 | $48.40 | $48.40 | 15,866 |
2020-03-25 | $45.02 | $47.05 | $44.91 | $46.19 | $46.19 | 7,831 |
2020-03-24 | $44.36 | $45.17 | $44.11 | $44.91 | $44.91 | 38,427 |
2020-03-23 | $42.75 | $42.75 | $41.51 | $41.70 | $41.53 | 12,259 |
2020-03-20 | $44.36 | $44.78 | $42.80 | $42.80 | $42.63 | 36,530 |
2020-03-19 | $43.14 | $44.25 | $42.63 | $43.43 | $43.25 | 33,198 |
2020-03-18 | $42.91 | $43.89 | $42.11 | $43.26 | $43.08 | 8,326 |
2020-03-17 | $44.34 | $45.69 | $43.70 | $45.69 | $45.50 | 51,036 |
2020-03-16 | $43.03 | $45.08 | $43.03 | $43.18 | $43.00 | 64,967 |
2020-03-13 | $48.87 | $48.87 | $46.09 | $48.74 | $48.54 | 26,360 |
2020-03-12 | $46.67 | $47.50 | $45.16 | $45.86 | $45.67 | 48,173 |
2020-03-11 | $52.45 | $52.49 | $51.00 | $51.32 | $51.11 | 23,905 |
2020-03-10 | $53.93 | $53.93 | $52.27 | $53.73 | $53.51 | 130,651 |
2020-03-09 | $52.28 | $53.45 | $51.99 | $52.25 | $52.03 | 66,447 |
2020-03-06 | $56.02 | $56.19 | $55.50 | $56.12 | $55.89 | 41,113 |
2020-03-05 | $57.04 | $57.47 | $56.59 | $56.85 | $56.62 | 18,957 |
2020-03-04 | $57.37 | $58.24 | $57.24 | $58.24 | $58.00 | 32,663 |
2020-03-03 | $57.26 | $59.66 | $56.28 | $56.44 | $56.21 | 35,347 |
2020-03-02 | $55.94 | $57.13 | $55.70 | $57.09 | $56.85 | 8,221 |
2020-02-28 | $55.09 | $55.71 | $54.80 | $55.71 | $55.48 | 116,943 |
2020-02-27 | $57.32 | $57.90 | $56.51 | $56.52 | $56.29 | 64,236 |
2020-02-26 | $58.83 | $59.02 | $58.25 | $58.29 | $58.05 | 15,958 |
2020-02-25 | $59.55 | $59.55 | $58.26 | $58.45 | $58.21 | 194,428 |
2020-02-24 | $59.63 | $59.63 | $59.30 | $59.30 | $59.06 | 6,016 |
2020-02-21 | $61.37 | $61.54 | $61.34 | $61.40 | $61.15 | 3,852 |
2020-02-20 | $61.88 | $61.95 | $61.57 | $61.76 | $61.51 | 1,923 |
2020-02-19 | $62.30 | $62.37 | $62.26 | $62.26 | $62.01 | 5,112 |
2020-02-18 | $62.18 | $62.18 | $62.04 | $62.06 | $61.81 | 2,155 |
2020-02-14 | $62.46 | $62.46 | $62.34 | $62.44 | $62.18 | 4,664 |
2020-02-13 | $62.35 | $62.62 | $62.35 | $62.46 | $62.21 | 2,773 |
2020-02-12 | $62.69 | $62.80 | $62.69 | $62.80 | $62.55 | 14,210 |
2020-02-11 | $62.57 | $62.62 | $62.49 | $62.51 | $62.25 | 4,562 |
2020-02-10 | $62.08 | $62.20 | $62.06 | $62.20 | $61.95 | 2,477 |
2020-02-07 | $62.16 | $62.20 | $62.04 | $62.04 | $61.79 | 22,153 |
2020-02-06 | $62.58 | $62.64 | $62.56 | $62.59 | $62.33 | 8,365 |
2020-02-05 | $62.37 | $62.46 | $62.24 | $62.42 | $62.16 | 3,533 |
2020-02-04 | $61.84 | $61.90 | $61.67 | $61.67 | $61.42 | 5,526 |
2020-02-03 | $60.97 | $61.14 | $60.90 | $60.94 | $60.69 | 4,662 |
2020-01-31 | $61.20 | $61.20 | $60.65 | $60.71 | $60.46 | 7,580 |
2020-01-30 | $61.35 | $61.83 | $61.24 | $61.83 | $61.58 | 3,701 |
2020-01-29 | $61.94 | $62.02 | $61.89 | $61.89 | $61.64 | 4,905 |
2020-01-28 | $61.72 | $62.02 | $61.72 | $62.02 | $61.77 | 8,159 |
2020-01-27 | $61.43 | $61.74 | $61.43 | $61.59 | $61.33 | 4,182 |
2020-01-24 | $63.13 | $63.13 | $62.57 | $62.73 | $62.47 | 4,038 |
2020-01-23 | $62.65 | $63.00 | $62.60 | $62.99 | $62.73 | 4,742 |
2020-01-22 | $63.11 | $63.15 | $63.00 | $63.00 | $62.74 | 7,023 |
2020-01-21 | $62.86 | $62.96 | $62.81 | $62.81 | $62.55 | 12,469 |
2020-01-17 | $63.17 | $63.25 | $63.14 | $63.25 | $62.99 | 3,544 |
2020-01-16 | $62.91 | $63.08 | $62.91 | $63.08 | $62.82 | 18,610 |
2020-01-15 | $62.62 | $62.83 | $62.62 | $62.71 | $62.45 | 7,752 |
2020-01-14 | $62.53 | $62.75 | $62.53 | $62.69 | $62.44 | 13,338 |
2020-01-13 | $62.38 | $62.65 | $62.38 | $62.65 | $62.39 | 8,049 |
2020-01-10 | $62.32 | $62.44 | $62.16 | $62.18 | $61.93 | 56,472 |
2020-01-09 | $62.22 | $62.26 | $62.16 | $62.26 | $62.01 | 6,979 |
2020-01-08 | $61.97 | $62.23 | $61.97 | $62.09 | $61.84 | 15,409 |
2020-01-07 | $62.03 | $62.15 | $61.94 | $61.94 | $61.69 | 8,839 |
2020-01-06 | $61.72 | $62.09 | $61.72 | $62.05 | $61.80 | 17,044 |
2020-01-03 | $62.02 | $62.21 | $61.91 | $61.93 | $61.67 | 57,417 |
2020-01-02 | $62.42 | $62.53 | $62.37 | $62.53 | $62.28 | 12,523 |
2019-12-31 | $62.08 | $62.22 | $62.00 | $62.22 | $61.96 | 4,568 |
2019-12-30 | $62.43 | $62.43 | $62.07 | $62.07 | $61.81 | 11,239 |
2019-12-27 | $62.55 | $62.55 | $62.39 | $62.40 | $62.14 | 4,871 |
2019-12-26 | $62.22 | $62.29 | $62.22 | $62.27 | $62.02 | 2,911 |
2019-12-24 | $62.07 | $62.07 | $62.07 | $62.07 | $61.82 | 159 |
2019-12-23 | $62.15 | $62.18 | $62.10 | $62.15 | $61.89 | 7,044 |
2019-12-20 | $62.72 | $62.83 | $62.72 | $62.82 | $61.97 | 7,709 |
2019-12-19 | $62.44 | $62.59 | $62.44 | $62.55 | $61.70 | 89,159 |
2019-12-18 | $62.55 | $62.55 | $62.42 | $62.47 | $61.63 | 118,955 |
2019-12-17 | $62.66 | $62.72 | $62.64 | $62.64 | $61.80 | 3,156 |
2019-12-16 | $62.61 | $62.75 | $62.61 | $62.66 | $61.82 | 7,524 |
2019-12-13 | $62.13 | $62.25 | $62.12 | $62.15 | $61.31 | 2,153 |
2019-12-12 | $61.56 | $62.10 | $61.56 | $62.10 | $61.26 | 5,636 |
2019-12-11 | $61.50 | $61.68 | $61.49 | $61.66 | $60.83 | 3,915 |
2019-12-10 | $61.32 | $61.43 | $61.24 | $61.32 | $60.49 | 5,476 |
2019-12-09 | $61.47 | $61.50 | $61.34 | $61.34 | $60.52 | 5,383 |
2019-12-06 | $61.54 | $61.64 | $61.54 | $61.57 | $60.74 | 8,252 |
2019-12-05 | $61.14 | $61.14 | $60.94 | $61.08 | $60.26 | 4,127 |
2019-12-04 | $60.92 | $61.11 | $60.92 | $61.08 | $60.26 | 2,854 |
2019-12-03 | $60.46 | $60.63 | $60.46 | $60.62 | $59.81 | 5,102 |
2019-12-02 | $61.03 | $61.03 | $60.74 | $60.85 | $60.03 | 3,533 |
2019-11-29 | $61.24 | $61.29 | $61.18 | $61.18 | $60.36 | 988 |
2019-11-27 | $61.58 | $61.71 | $61.58 | $61.71 | $60.88 | 4,168 |
2019-11-26 | $61.39 | $61.53 | $61.38 | $61.53 | $60.70 | 17,154 |
2019-11-25 | $61.43 | $61.45 | $61.35 | $61.45 | $60.62 | 4,026 |
2019-11-22 | $60.93 | $61.05 | $60.93 | $61.02 | $60.20 | 8,673 |
2019-11-21 | $61.00 | $61.02 | $60.89 | $60.99 | $60.17 | 2,940 |
2019-11-20 | $61.27 | $61.30 | $61.02 | $61.15 | $60.33 | 3,694 |
2019-11-19 | $61.66 | $61.66 | $61.44 | $61.45 | $60.62 | 5,336 |
2019-11-18 | $61.51 | $61.56 | $61.48 | $61.50 | $60.67 | 4,278 |
2019-11-15 | $61.30 | $61.44 | $61.30 | $61.44 | $60.62 | 2,885 |
2019-11-14 | $60.85 | $61.10 | $60.85 | $61.10 | $60.28 | 8,046 |
2019-11-13 | $61.01 | $61.08 | $61.01 | $61.07 | $60.25 | 1,354 |
2019-11-12 | $61.29 | $61.31 | $61.19 | $61.24 | $60.42 | 3,689 |
2019-11-11 | $61.06 | $61.31 | $61.06 | $61.26 | $60.44 | 3,498 |
2019-11-08 | $61.23 | $61.34 | $61.23 | $61.34 | $60.52 | 2,206 |
2019-11-07 | $61.59 | $61.61 | $61.44 | $61.44 | $60.61 | 7,601 |
2019-11-06 | $61.23 | $61.26 | $61.15 | $61.19 | $60.37 | 2,536 |
2019-11-05 | $61.26 | $61.29 | $61.17 | $61.25 | $60.42 | 4,432 |
2019-11-04 | $61.40 | $61.40 | $61.18 | $61.25 | $60.42 | 3,514 |
2019-11-01 | $61.11 | $61.11 | $61.02 | $61.07 | $60.25 | 3,564 |
2019-10-31 | $60.65 | $60.65 | $60.38 | $60.52 | $59.71 | 3,725 |
2019-10-30 | $60.57 | $60.85 | $60.50 | $60.85 | $60.03 | 4,836 |
2019-10-29 | $60.42 | $60.70 | $60.42 | $60.64 | $59.83 | 4,806 |
2019-10-28 | $60.55 | $60.72 | $60.55 | $60.66 | $59.84 | 6,776 |
2019-10-25 | $60.20 | $60.48 | $60.20 | $60.46 | $59.64 | 7,151 |
2019-10-24 | $60.37 | $60.40 | $60.32 | $60.40 | $59.59 | 9,746 |
2019-10-23 | $60.25 | $60.33 | $60.22 | $60.32 | $59.50 | 3,609 |
2019-10-22 | $60.24 | $60.24 | $60.08 | $60.11 | $59.30 | 1,865 |
2019-10-21 | $60.19 | $60.20 | $60.12 | $60.18 | $59.38 | 5,316 |
2019-10-18 | $59.74 | $59.89 | $59.70 | $59.85 | $59.04 | 8,604 |
2019-10-17 | $60.01 | $60.01 | $59.81 | $59.87 | $59.07 | 10,044 |
2019-10-16 | $59.65 | $59.81 | $59.62 | $59.75 | $58.95 | 5,349 |
2019-10-15 | $59.79 | $59.87 | $59.78 | $59.79 | $58.98 | 3,323 |
2019-10-14 | $59.29 | $59.33 | $59.22 | $59.23 | $58.44 | 15,156 |
2019-10-11 | $59.46 | $59.78 | $59.46 | $59.48 | $58.68 | 5,650 |
2019-10-10 | $58.40 | $58.71 | $58.40 | $58.71 | $57.92 | 3,310 |
2019-10-09 | $58.44 | $58.53 | $58.35 | $58.50 | $57.71 | 2,147 |
2019-10-08 | $58.41 | $58.41 | $58.10 | $58.10 | $57.32 | 7,383 |
2019-10-07 | $58.66 | $58.84 | $58.65 | $58.67 | $57.88 | 3,909 |
2019-10-04 | $58.26 | $58.77 | $58.26 | $58.77 | $57.98 | 3,929 |
2019-10-03 | $58.03 | $58.23 | $57.76 | $58.23 | $57.44 | 1,343 |
2019-10-02 | $58.33 | $58.33 | $57.80 | $57.91 | $57.13 | 20,168 |
2019-10-01 | $59.29 | $59.29 | $58.77 | $58.82 | $58.03 | 6,340 |
2019-09-30 | $59.07 | $59.33 | $59.07 | $59.26 | $58.46 | 5,602 |
2019-09-27 | $59.39 | $59.39 | $58.95 | $59.02 | $58.23 | 4,744 |
2019-09-26 | $59.49 | $59.50 | $59.26 | $59.42 | $58.62 | 9,118 |
2019-09-25 | $59.20 | $59.46 | $59.09 | $59.30 | $58.50 | 88,683 |
2019-09-24 | $59.76 | $59.82 | $59.33 | $59.44 | $58.64 | 16,488 |
2019-09-23 | $59.63 | $59.93 | $59.63 | $59.88 | $58.77 | 6,052 |
2019-09-20 | $60.15 | $60.17 | $59.91 | $59.92 | $58.80 | 3,918 |
2019-09-19 | $60.14 | $60.20 | $60.00 | $60.00 | $58.88 | 4,670 |
2019-09-18 | $59.83 | $59.93 | $59.58 | $59.91 | $58.80 | 9,322 |
2019-09-17 | $59.71 | $60.03 | $59.71 | $60.01 | $58.90 | 5,182 |
2019-09-16 | $59.80 | $59.87 | $59.75 | $59.75 | $58.64 | 7,007 |
2019-09-13 | $60.09 | $60.20 | $60.01 | $60.05 | $58.93 | 7,403 |
2019-09-12 | $59.67 | $59.88 | $59.65 | $59.82 | $58.71 | 3,165 |
2019-09-11 | $59.33 | $59.54 | $59.09 | $59.47 | $58.37 | 6,073 |
2019-09-10 | $58.94 | $59.09 | $58.90 | $59.08 | $57.98 | 2,712 |
2019-09-09 | $59.06 | $59.06 | $58.91 | $59.01 | $57.91 | 7,666 |
2019-09-06 | $58.84 | $59.05 | $58.84 | $58.92 | $57.83 | 14,959 |
2019-09-05 | $58.86 | $58.94 | $58.74 | $58.85 | $57.76 | 6,470 |
2019-09-04 | $58.24 | $58.40 | $58.23 | $58.40 | $57.31 | 24,742 |
2019-09-03 | $57.45 | $57.74 | $57.45 | $57.70 | $56.63 | 6,218 |
2019-08-30 | $57.98 | $57.98 | $57.66 | $57.83 | $56.75 | 6,039 |
2019-08-29 | $57.67 | $57.69 | $57.47 | $57.63 | $56.56 | 25,799 |
2019-08-28 | $57.04 | $57.23 | $57.04 | $57.18 | $56.12 | 27,799 |
2019-08-27 | $57.37 | $57.39 | $57.04 | $57.09 | $56.03 | 13,843 |
2019-08-26 | $57.04 | $57.09 | $56.88 | $57.03 | $55.97 | 21,336 |
2019-08-23 | $57.31 | $57.55 | $56.58 | $56.58 | $55.53 | 7,343 |
2019-08-22 | $57.69 | $57.69 | $57.41 | $57.54 | $56.47 | 15,082 |
2019-08-21 | $57.75 | $57.83 | $57.70 | $57.74 | $56.67 | 12,876 |
2019-08-20 | $57.58 | $57.63 | $57.40 | $57.40 | $56.33 | 5,488 |
2019-08-19 | $57.67 | $57.68 | $57.57 | $57.59 | $56.52 | 18,826 |
2019-08-16 | $56.82 | $57.21 | $56.74 | $57.21 | $56.14 | 21,229 |
2019-08-15 | $56.49 | $56.52 | $56.35 | $56.52 | $55.47 | 4,065 |
2019-08-14 | $56.71 | $56.73 | $56.31 | $56.31 | $55.26 | 6,959 |
2019-08-13 | $57.04 | $57.80 | $57.04 | $57.66 | $56.59 | 10,607 |
2019-08-12 | $57.33 | $57.36 | $57.04 | $57.09 | $56.03 | 4,743 |
2019-08-09 | $57.88 | $57.92 | $57.52 | $57.73 | $56.66 | 5,946 |
2019-08-08 | $57.63 | $58.05 | $57.57 | $58.04 | $56.96 | 5,360 |
2019-08-07 | $56.91 | $57.38 | $56.91 | $57.37 | $56.31 | 2,379 |
2019-08-06 | $56.99 | $57.09 | $56.62 | $57.09 | $56.03 | 4,743 |
2019-08-05 | $57.16 | $57.16 | $56.34 | $56.64 | $55.59 | 6,196 |
2019-08-02 | $58.41 | $58.41 | $57.96 | $58.14 | $57.06 | 9,426 |
2019-08-01 | $58.88 | $59.30 | $58.40 | $58.43 | $57.35 | 4,990 |
2019-07-31 | $59.27 | $59.32 | $58.79 | $58.79 | $57.70 | 4,940 |
2019-07-30 | $59.29 | $59.33 | $59.22 | $59.28 | $58.18 | 4,212 |
2019-07-29 | $59.74 | $59.74 | $59.66 | $59.73 | $58.62 | 2,347 |
2019-07-26 | $59.57 | $59.77 | $59.57 | $59.74 | $58.63 | 2,210 |
2019-07-25 | $59.84 | $59.84 | $59.54 | $59.55 | $58.44 | 5,277 |
2019-07-24 | $59.88 | $60.01 | $59.85 | $60.01 | $58.90 | 3,785 |
2019-07-23 | $59.88 | $59.94 | $59.75 | $59.93 | $58.82 | 16,823 |
2019-07-22 | $59.62 | $59.70 | $59.57 | $59.61 | $58.50 | 8,091 |
2019-07-19 | $59.88 | $59.91 | $59.63 | $59.63 | $58.52 | 9,039 |
2019-07-18 | $59.38 | $59.73 | $59.32 | $59.70 | $58.59 | 27,327 |
2019-07-17 | $59.77 | $59.80 | $59.66 | $59.66 | $58.55 | 10,086 |
2019-07-16 | $59.83 | $59.86 | $59.73 | $59.76 | $58.65 | 4,151 |
2019-07-15 | $59.96 | $59.96 | $59.89 | $59.93 | $58.82 | 6,753 |
2019-07-12 | $59.78 | $59.93 | $59.78 | $59.93 | $58.81 | 5,481 |
2019-07-11 | $59.80 | $59.86 | $59.61 | $59.73 | $58.62 | 32,613 |
2019-07-10 | $59.73 | $59.73 | $59.55 | $59.63 | $58.52 | 5,447 |
2019-07-09 | $59.20 | $59.36 | $59.20 | $59.36 | $58.26 | 5,210 |
2019-07-08 | $59.62 | $59.67 | $59.56 | $59.62 | $58.52 | 3,791 |
2019-07-05 | $59.94 | $60.01 | $59.83 | $60.00 | $58.89 | 2,239 |
2019-07-03 | $60.30 | $60.44 | $60.30 | $60.43 | $59.31 | 4,080 |
2019-07-02 | $59.96 | $60.09 | $59.96 | $60.08 | $58.96 | 8,094 |
2019-07-01 | $60.06 | $60.06 | $59.71 | $59.85 | $58.74 | 14,683 |
2019-06-28 | $59.48 | $59.56 | $59.48 | $59.54 | $58.43 | 6,427 |
2019-06-27 | $59.30 | $59.37 | $59.24 | $59.34 | $58.24 | 25,807 |
2019-06-26 | $59.44 | $59.44 | $59.22 | $59.22 | $58.12 | 17,630 |
2019-06-25 | $59.80 | $59.80 | $59.29 | $59.30 | $58.20 | 5,182 |
2019-06-24 | $60.47 | $60.52 | $60.45 | $60.45 | $58.51 | 3,156 |
2019-06-21 | $60.31 | $60.47 | $60.31 | $60.37 | $58.43 | 9,477 |
2019-06-20 | $60.77 | $60.77 | $60.41 | $60.67 | $58.72 | 6,560 |
2019-06-19 | $59.87 | $60.11 | $59.82 | $60.08 | $58.15 | 18,119 |
2019-06-18 | $59.69 | $59.78 | $59.67 | $59.70 | $57.79 | 5,721 |
2019-06-17 | $59.16 | $59.21 | $59.10 | $59.10 | $57.21 | 1,896 |
2019-06-14 | $59.32 | $59.32 | $59.19 | $59.28 | $57.38 | 4,286 |
2019-06-13 | $59.45 | $59.49 | $59.38 | $59.43 | $57.52 | 3,543 |
2019-06-12 | $59.61 | $59.62 | $59.42 | $59.42 | $57.52 | 6,189 |
2019-06-11 | $59.93 | $59.93 | $59.66 | $59.70 | $57.78 | 5,816 |
2019-06-10 | $59.66 | $59.70 | $59.57 | $59.60 | $57.69 | 4,348 |
2019-06-07 | $59.42 | $59.58 | $59.41 | $59.42 | $57.52 | 5,617 |
2019-06-06 | $58.79 | $58.87 | $58.73 | $58.87 | $56.98 | 2,346 |
2019-06-05 | $58.63 | $58.63 | $58.48 | $58.58 | $56.70 | 32,553 |
2019-06-04 | $58.05 | $58.47 | $58.05 | $58.47 | $56.59 | 6,344 |
2019-06-03 | $57.55 | $57.82 | $57.55 | $57.81 | $55.96 | 4,591 |
2019-05-31 | $57.23 | $57.53 | $57.23 | $57.42 | $55.58 | 4,231 |
2019-05-30 | $57.69 | $57.78 | $57.69 | $57.78 | $55.93 | 1,461 |
2019-05-29 | $57.65 | $57.68 | $57.53 | $57.67 | $55.82 | 4,360 |
2019-05-28 | $58.49 | $58.63 | $58.07 | $58.08 | $56.21 | 7,070 |
2019-05-24 | $58.55 | $58.55 | $58.48 | $58.54 | $56.66 | 2,293 |
2019-05-23 | $58.00 | $58.13 | $57.95 | $58.10 | $56.24 | 3,824 |
2019-05-22 | $58.53 | $58.66 | $58.53 | $58.62 | $56.74 | 2,873 |
2019-05-21 | $58.60 | $58.81 | $58.60 | $58.75 | $56.87 | 7,433 |
2019-05-20 | $58.35 | $58.52 | $58.24 | $58.41 | $56.53 | 4,688 |
2019-05-17 | $58.64 | $58.87 | $58.55 | $58.60 | $56.72 | 6,247 |
2019-05-16 | $58.68 | $59.10 | $58.68 | $58.86 | $56.97 | 3,965 |
2019-05-15 | $57.93 | $58.54 | $57.93 | $58.47 | $56.59 | 3,148 |
2019-05-14 | $58.24 | $58.53 | $58.24 | $58.36 | $56.49 | 1,168,185 |
2019-05-13 | $57.88 | $57.97 | $57.63 | $57.84 | $55.98 | 16,931 |
2019-05-10 | $58.53 | $58.94 | $58.25 | $58.92 | $57.03 | 5,684 |
2019-05-09 | $58.12 | $58.60 | $58.00 | $58.54 | $56.66 | 8,713 |
2019-05-08 | $58.84 | $59.06 | $58.84 | $58.85 | $56.96 | 3,968 |
2019-05-07 | $59.28 | $59.31 | $58.76 | $58.93 | $57.04 | 10,685 |
2019-05-06 | $59.07 | $59.68 | $59.07 | $59.68 | $57.76 | 4,183 |
2019-05-03 | $60.04 | $60.30 | $60.03 | $60.30 | $58.36 | 6,201 |
2019-05-02 | $59.80 | $59.92 | $59.60 | $59.73 | $57.81 | 6,378 |
2019-05-01 | $60.24 | $60.39 | $59.83 | $59.83 | $57.91 | 6,678 |
2019-04-30 | $60.14 | $60.23 | $59.91 | $60.23 | $58.30 | 3,947 |
2019-04-29 | $60.10 | $60.22 | $59.97 | $60.20 | $58.27 | 6,654 |
2019-04-26 | $59.90 | $60.04 | $59.88 | $60.02 | $58.09 | 9,051 |
2019-04-25 | $59.73 | $59.90 | $59.70 | $59.84 | $57.92 | 5,212 |
2019-04-24 | $60.00 | $60.07 | $59.84 | $59.92 | $58.00 | 5,807 |
2019-04-23 | $60.20 | $60.42 | $60.20 | $60.42 | $58.48 | 39,675 |
2019-04-22 | $59.97 | $60.12 | $59.97 | $60.10 | $58.18 | 3,928 |
2019-04-18 | $60.15 | $60.21 | $60.06 | $60.14 | $58.21 | 4,063 |
2019-04-17 | $60.34 | $60.35 | $60.28 | $60.30 | $58.37 | 2,501 |
2019-04-16 | $60.62 | $60.62 | $60.40 | $60.40 | $58.46 | 8,683 |
2019-04-15 | $60.46 | $60.47 | $60.42 | $60.43 | $58.49 | 6,242 |
2019-04-12 | $60.46 | $60.49 | $60.40 | $60.49 | $58.55 | 10,268 |
2019-04-11 | $60.10 | $60.14 | $59.97 | $60.08 | $58.15 | 6,700 |
2019-04-10 | $60.12 | $60.25 | $60.07 | $60.25 | $58.32 | 7,360 |
2019-04-09 | $60.15 | $60.15 | $59.92 | $60.02 | $58.09 | 13,979 |
2019-04-08 | $60.22 | $60.30 | $60.17 | $60.30 | $58.37 | 2,908 |
2019-04-05 | $60.10 | $60.30 | $60.10 | $60.30 | $58.36 | 10,204 |
2019-04-04 | $60.05 | $60.15 | $60.03 | $60.15 | $58.22 | 4,856 |
2019-04-03 | $60.29 | $60.40 | $60.21 | $60.22 | $58.29 | 5,465 |
2019-04-02 | $59.93 | $59.93 | $59.72 | $59.88 | $57.96 | 9,752 |
2019-04-01 | $59.86 | $60.03 | $59.86 | $60.03 | $58.11 | 7,131 |
2019-03-29 | $59.31 | $59.38 | $59.24 | $59.33 | $57.43 | 6,247 |
2019-03-28 | $59.11 | $59.16 | $59.09 | $59.12 | $57.22 | 13,448 |
2019-03-27 | $59.17 | $59.17 | $58.85 | $58.98 | $57.09 | 8,201 |
2019-03-26 | $59.35 | $59.40 | $59.12 | $59.29 | $57.39 | 6,405 |
2019-03-25 | $58.76 | $58.92 | $58.76 | $58.88 | $56.99 | 9,256 |
2019-03-22 | $59.27 | $59.39 | $58.86 | $58.86 | $56.97 | 10,276 |
2019-03-21 | $59.41 | $59.78 | $59.41 | $59.78 | $57.86 | 24,995 |
2019-03-20 | $59.44 | $59.75 | $59.18 | $59.50 | $57.59 | 6,419 |
2019-03-19 | $60.00 | $60.01 | $59.71 | $59.72 | $57.64 | 6,380 |
2019-03-18 | $59.72 | $59.79 | $59.58 | $59.76 | $57.68 | 2,560 |
2019-03-15 | $59.47 | $59.57 | $59.42 | $59.49 | $57.42 | 5,150 |
2019-03-14 | $58.94 | $59.07 | $58.94 | $59.01 | $56.95 | 4,155 |
2019-03-13 | $59.04 | $59.19 | $59.03 | $59.16 | $57.10 | 5,636 |
2019-03-12 | $58.90 | $58.98 | $58.87 | $58.90 | $56.86 | 5,529 |
2019-03-11 | $58.42 | $58.86 | $58.42 | $58.85 | $56.80 | 5,001 |
2019-03-08 | $58.00 | $58.27 | $58.00 | $58.27 | $56.24 | 7,334 |
2019-03-07 | $58.78 | $58.78 | $58.32 | $58.35 | $56.32 | 13,551 |
2019-03-06 | $59.12 | $59.12 | $58.85 | $58.91 | $56.86 | 19,365 |
2019-03-05 | $59.05 | $59.21 | $59.05 | $59.15 | $57.09 | 10,473 |
2019-03-04 | $59.41 | $59.41 | $58.85 | $59.10 | $57.05 | 9,580 |
2019-03-01 | $59.44 | $59.44 | $59.15 | $59.35 | $57.29 | 7,794 |
2019-02-28 | $59.20 | $59.26 | $59.11 | $59.12 | $57.07 | 4,493 |
2019-02-27 | $59.39 | $59.48 | $59.27 | $59.33 | $57.27 | 10,023 |
2019-02-26 | $59.46 | $59.69 | $59.46 | $59.59 | $57.52 | 3,678 |
2019-02-25 | $59.60 | $59.65 | $59.43 | $59.43 | $57.36 | 13,257 |
2019-02-22 | $59.30 | $59.52 | $59.30 | $59.41 | $57.35 | 12,065 |
2019-02-21 | $59.12 | $59.15 | $58.95 | $59.06 | $57.01 | 15,060 |
2019-02-20 | $59.12 | $59.44 | $59.12 | $59.24 | $57.18 | 6,231 |
2019-02-19 | $58.75 | $59.16 | $58.75 | $59.07 | $57.02 | 8,660 |
2019-02-15 | $58.66 | $58.87 | $58.66 | $58.87 | $56.82 | 8,528 |
2019-02-14 | $58.15 | $58.44 | $58.14 | $58.27 | $56.25 | 4,837 |
2019-02-13 | $58.39 | $58.45 | $58.24 | $58.27 | $56.24 | 9,828 |
2019-02-12 | $58.06 | $58.22 | $58.00 | $58.15 | $56.13 | 6,173 |
2019-02-11 | $57.66 | $57.74 | $57.55 | $57.61 | $55.61 | 12,798 |
2019-02-08 | $57.43 | $57.57 | $57.32 | $57.57 | $55.57 | 10,241 |
2019-02-07 | $57.93 | $58.00 | $57.60 | $57.80 | $55.80 | 9,075 |
2019-02-06 | $58.47 | $58.58 | $58.37 | $58.41 | $56.38 | 6,175 |
2019-02-05 | $58.52 | $58.76 | $58.52 | $58.69 | $56.65 | 13,062 |
2019-02-04 | $58.07 | $58.36 | $58.04 | $58.36 | $56.33 | 18,416 |
2019-02-01 | $58.11 | $58.17 | $57.99 | $58.10 | $56.08 | 8,103 |
2019-01-31 | $58.01 | $58.33 | $58.01 | $58.30 | $56.27 | 17,847 |
2019-01-30 | $57.71 | $58.30 | $57.71 | $58.19 | $56.17 | 22,988 |
2019-01-29 | $57.63 | $57.74 | $57.54 | $57.56 | $55.56 | 52,098 |
2019-01-28 | $57.29 | $57.46 | $57.26 | $57.38 | $55.39 | 43,524 |
2019-01-25 | $57.78 | $57.91 | $57.76 | $57.84 | $55.83 | 26,541 |
2019-01-24 | $57.17 | $57.32 | $57.09 | $57.23 | $55.24 | 12,079 |
2019-01-23 | $57.26 | $57.27 | $56.83 | $57.02 | $55.04 | 12,663 |
2019-01-22 | $57.12 | $57.15 | $56.64 | $56.79 | $54.82 | 17,027 |
2019-01-18 | $57.48 | $57.59 | $57.40 | $57.55 | $55.55 | 7,712 |
2019-01-17 | $56.53 | $57.08 | $56.52 | $56.99 | $55.01 | 23,519 |
2019-01-16 | $56.78 | $56.90 | $56.75 | $56.80 | $54.83 | 10,550 |
2019-01-15 | $56.45 | $56.69 | $56.43 | $56.58 | $54.61 | 12,685 |
2019-01-14 | $56.27 | $56.36 | $56.24 | $56.25 | $54.30 | 9,510 |
2019-01-11 | $56.39 | $56.56 | $56.39 | $56.49 | $54.53 | 8,484 |
2019-01-10 | $56.29 | $56.77 | $56.24 | $56.76 | $54.79 | 6,745 |
2019-01-09 | $56.23 | $56.47 | $56.23 | $56.37 | $54.41 | 21,875 |
2019-01-08 | $55.82 | $55.84 | $55.59 | $55.79 | $53.85 | 9,615 |
2019-01-07 | $55.28 | $55.78 | $55.27 | $55.58 | $53.65 | 28,664 |
2019-01-04 | $54.53 | $55.39 | $54.53 | $55.33 | $53.41 | 72,822 |
2019-01-03 | $53.92 | $53.98 | $53.58 | $53.67 | $51.80 | 11,200 |
2019-01-02 | $53.67 | $54.23 | $53.67 | $54.20 | $52.31 | 7,924 |
2018-12-31 | $54.46 | $54.54 | $54.21 | $54.39 | $52.50 | 33,442 |
2018-12-28 | $54.59 | $54.65 | $54.18 | $54.29 | $52.40 | 48,682 |
2018-12-27 | $53.32 | $54.13 | $53.06 | $54.13 | $52.25 | 32,709 |
2018-12-26 | $52.90 | $53.99 | $52.50 | $53.96 | $52.08 | 34,150 |
2018-12-24 | $53.21 | $53.22 | $52.65 | $52.65 | $50.82 | 9,090 |
2018-12-21 | $54.15 | $54.39 | $53.61 | $53.64 | $51.46 | 37,579 |
2018-12-20 | $54.90 | $55.05 | $54.27 | $54.63 | $52.41 | 122,070 |
2018-12-19 | $55.77 | $56.13 | $54.74 | $54.97 | $52.74 | 26,374 |
2018-12-18 | $55.74 | $55.90 | $55.35 | $55.70 | $53.44 | 22,477 |
2018-12-17 | $55.90 | $56.03 | $55.41 | $55.45 | $53.20 | 13,295 |
2018-12-14 | $56.19 | $56.39 | $56.04 | $56.13 | $53.85 | 25,528 |
2018-12-13 | $56.92 | $56.94 | $56.59 | $56.73 | $54.43 | 24,009 |
2018-12-12 | $56.96 | $57.14 | $56.76 | $56.76 | $54.45 | 47,307 |
2018-12-11 | $56.51 | $56.51 | $55.85 | $56.12 | $53.84 | 4,635 |
2018-12-10 | $56.09 | $56.20 | $55.57 | $56.14 | $53.86 | 5,151 |
2018-12-07 | $56.97 | $57.19 | $56.31 | $56.40 | $54.11 | 6,228 |
2018-12-06 | $56.41 | $57.08 | $56.00 | $57.08 | $54.76 | 23,041 |
2018-12-04 | $58.30 | $58.30 | $57.15 | $57.15 | $54.83 | 68,304 |
2018-12-03 | $58.65 | $58.65 | $58.31 | $58.50 | $56.12 | 11,550 |
2018-11-30 | $57.61 | $57.79 | $57.59 | $57.77 | $55.42 | 17,508 |
2018-11-29 | $57.67 | $57.98 | $57.57 | $57.90 | $55.43 | 51,691 |
2018-11-28 | $57.19 | $58.01 | $57.01 | $57.99 | $55.52 | 68,633 |
2018-11-27 | $56.98 | $57.16 | $56.90 | $57.16 | $54.72 | 12,621 |
2018-11-26 | $57.18 | $57.26 | $57.05 | $57.23 | $54.79 | 16,058 |
2018-11-23 | $56.69 | $56.69 | $56.52 | $56.52 | $54.11 | 1,693 |
2018-11-21 | $56.63 | $56.95 | $56.63 | $56.83 | $54.41 | 4,967 |
2018-11-20 | $56.49 | $56.62 | $56.10 | $56.20 | $53.80 | 15,902 |
2018-11-19 | $57.52 | $57.55 | $57.00 | $57.01 | $54.58 | 9,214 |
2018-11-16 | $57.16 | $57.73 | $57.16 | $57.64 | $55.19 | 10,135 |
2018-11-15 | $56.79 | $57.56 | $56.79 | $57.37 | $54.92 | 7,286 |
2018-11-14 | $57.26 | $57.26 | $56.80 | $56.91 | $54.48 | 12,711 |
2018-11-13 | $57.01 | $57.33 | $56.89 | $56.92 | $54.49 | 15,684 |
2018-11-12 | $57.46 | $57.46 | $56.85 | $56.85 | $54.43 | 5,025 |
2018-11-09 | $57.61 | $57.78 | $57.43 | $57.64 | $55.18 | 17,131 |
2018-11-08 | $58.16 | $58.34 | $57.86 | $57.98 | $55.51 | 33,774 |
2018-11-07 | $58.16 | $58.42 | $57.99 | $58.42 | $55.93 | 4,355 |
2018-11-06 | $57.48 | $57.58 | $57.37 | $57.57 | $55.12 | 3,767 |
2018-11-05 | $57.27 | $57.47 | $57.19 | $57.37 | $54.92 | 3,892 |
2018-11-02 | $57.73 | $57.74 | $56.97 | $57.24 | $54.80 | 11,245 |
2018-11-01 | $56.84 | $57.17 | $56.82 | $57.16 | $54.72 | 17,941 |
2018-10-31 | $56.56 | $56.77 | $56.49 | $56.62 | $54.20 | 10,761 |
2018-10-30 | $55.63 | $56.20 | $55.63 | $56.14 | $53.71 | 29,592 |
2018-10-29 | $56.30 | $56.30 | $55.16 | $55.45 | $53.05 | 6,157 |
2018-10-26 | $55.65 | $56.20 | $55.36 | $55.64 | $53.24 | 101,006 |
2018-10-25 | $56.42 | $56.77 | $56.39 | $56.57 | $54.13 | 8,572 |
2018-10-24 | $57.05 | $57.05 | $55.87 | $55.87 | $53.46 | 11,249 |
2018-10-23 | $56.94 | $57.54 | $56.75 | $57.37 | $54.89 | 17,139 |
2018-10-22 | $58.31 | $58.35 | $57.88 | $58.05 | $55.54 | 8,318 |
2018-10-19 | $58.50 | $58.57 | $58.18 | $58.31 | $55.79 | 19,387 |
2018-10-18 | $58.57 | $58.64 | $57.82 | $58.00 | $55.49 | 18,745 |
2018-10-17 | $58.84 | $58.94 | $58.53 | $58.79 | $56.25 | 11,878 |
2018-10-16 | $58.53 | $59.08 | $58.53 | $58.98 | $56.43 | 17,595 |
2018-10-15 | $58.01 | $58.25 | $58.01 | $58.08 | $55.57 | 25,032 |
2018-10-12 | $58.18 | $58.18 | $57.45 | $58.11 | $55.60 | 19,725 |
2018-10-11 | $58.32 | $58.50 | $57.48 | $57.88 | $55.38 | 9,263 |
2018-10-10 | $59.72 | $59.72 | $58.65 | $58.65 | $56.12 | 9,000 |
2018-10-09 | $59.74 | $60.04 | $59.74 | $59.98 | $57.39 | 4,249 |
2018-10-08 | $59.74 | $60.22 | $59.68 | $60.22 | $57.62 | 121,909 |
2018-10-05 | $60.34 | $60.41 | $59.99 | $60.16 | $57.56 | 14,087 |
2018-10-04 | $60.61 | $60.61 | $60.16 | $60.29 | $57.69 | 8,317 |
2018-10-03 | $61.31 | $61.31 | $61.00 | $61.04 | $58.40 | 11,832 |
2018-10-02 | $61.01 | $61.28 | $61.01 | $61.14 | $58.50 | 11,815 |
2018-10-01 | $61.62 | $61.65 | $61.42 | $61.42 | $58.77 | 14,362 |
2018-09-28 | $61.26 | $61.56 | $61.26 | $61.37 | $58.71 | 3,109 |
2018-09-27 | $61.51 | $61.81 | $61.51 | $61.52 | $58.86 | 13,220 |
2018-09-26 | $61.65 | $62.05 | $61.65 | $61.96 | $59.28 | 2,850 |
2018-09-25 | $61.77 | $61.77 | $61.64 | $61.69 | $59.03 | 8,089 |
2018-09-24 | $62.02 | $62.02 | $61.78 | $61.91 | $58.87 | 6,389 |
2018-09-21 | $62.06 | $62.19 | $62.06 | $62.17 | $59.11 | 7,778 |
2018-09-20 | $62.00 | $62.13 | $61.90 | $62.10 | $59.05 | 11,351 |
2018-09-19 | $61.79 | $61.80 | $61.70 | $61.74 | $58.71 | 3,506 |
2018-09-18 | $61.64 | $61.85 | $61.58 | $61.77 | $58.74 | 17,869 |
2018-09-17 | $61.29 | $61.32 | $61.09 | $61.10 | $58.11 | 8,559 |
2018-09-14 | $61.22 | $61.29 | $61.03 | $61.21 | $58.21 | 9,090 |
2018-09-13 | $61.15 | $61.16 | $61.02 | $61.16 | $58.16 | 7,935 |
2018-09-12 | $60.42 | $60.76 | $60.42 | $60.67 | $57.69 | 9,866 |
2018-09-11 | $60.32 | $60.43 | $60.32 | $60.38 | $57.41 | 8,357 |
2018-09-10 | $60.47 | $60.47 | $60.30 | $60.33 | $57.37 | 10,893 |
2018-09-07 | $60.25 | $60.26 | $60.03 | $60.03 | $57.08 | 3,094 |
2018-09-06 | $60.54 | $60.55 | $60.24 | $60.43 | $57.47 | 5,726 |
2018-09-05 | $60.50 | $60.57 | $60.42 | $60.56 | $57.59 | 9,339 |
2018-09-04 | $60.78 | $60.87 | $60.73 | $60.81 | $57.83 | 7,241 |
2018-08-31 | $61.26 | $61.38 | $61.09 | $61.22 | $58.22 | 2,369 |
2018-08-30 | $61.47 | $61.54 | $61.34 | $61.34 | $58.33 | 6,684 |
2018-08-29 | $61.70 | $61.95 | $61.62 | $61.88 | $58.84 | 5,467 |
2018-08-28 | $61.85 | $61.87 | $61.66 | $61.66 | $58.63 | 8,156 |
2018-08-27 | $61.65 | $61.79 | $61.65 | $61.79 | $58.76 | 10,473 |
2018-08-24 | $61.04 | $61.25 | $61.04 | $61.25 | $58.25 | 4,657 |
2018-08-23 | $60.91 | $60.98 | $60.81 | $60.86 | $57.87 | 4,124 |
2018-08-22 | $61.24 | $61.35 | $61.21 | $61.22 | $58.21 | 9,619 |
2018-08-21 | $61.09 | $61.21 | $61.08 | $61.17 | $58.16 | 7,767 |
2018-08-20 | $60.88 | $60.95 | $60.86 | $60.91 | $57.92 | 3,493 |
2018-08-17 | $60.34 | $60.76 | $60.31 | $60.76 | $57.77 | 2,910 |
2018-08-16 | $60.22 | $60.49 | $60.22 | $60.36 | $57.39 | 5,482 |
2018-08-15 | $59.85 | $59.91 | $59.64 | $59.86 | $56.92 | 7,827 |
2018-08-14 | $60.57 | $60.57 | $60.38 | $60.51 | $57.54 | 121,263 |
2018-08-13 | $60.41 | $60.54 | $60.17 | $60.34 | $57.37 | 13,728 |
2018-08-10 | $60.64 | $60.71 | $60.49 | $60.51 | $57.54 | 4,981 |
2018-08-09 | $61.58 | $61.58 | $61.35 | $61.35 | $58.34 | 8,961 |
2018-08-08 | $61.35 | $61.51 | $61.35 | $61.48 | $58.46 | 6,522 |
2018-08-07 | $61.57 | $61.58 | $61.49 | $61.49 | $58.47 | 4,803 |
2018-08-06 | $61.07 | $61.25 | $61.04 | $61.20 | $58.19 | 4,368 |
2018-08-03 | $61.00 | $61.27 | $61.00 | $61.26 | $58.25 | 7,876 |
2018-08-02 | $60.83 | $61.14 | $60.83 | $61.14 | $58.14 | 6,841 |
2018-08-01 | $61.28 | $61.36 | $61.28 | $61.35 | $58.34 | 3,778 |
2018-07-31 | $61.54 | $61.76 | $61.39 | $61.65 | $58.62 | 6,387 |
2018-07-30 | $61.57 | $61.64 | $61.41 | $61.41 | $58.40 | 4,502 |
2018-07-27 | $61.67 | $61.77 | $61.43 | $61.43 | $58.42 | 11,373 |
2018-07-26 | $61.42 | $61.52 | $61.42 | $61.45 | $58.43 | 6,104 |
2018-07-25 | $60.99 | $61.35 | $60.89 | $61.35 | $58.34 | 7,299 |
2018-07-24 | $61.11 | $61.22 | $60.91 | $60.98 | $57.99 | 6,522 |
2018-07-23 | $60.78 | $60.80 | $60.70 | $60.79 | $57.81 | 5,511 |
2018-07-20 | $60.73 | $60.90 | $60.73 | $60.90 | $57.91 | 6,162 |
2018-07-19 | $60.48 | $60.73 | $60.46 | $60.60 | $57.63 | 9,960 |
2018-07-18 | $60.66 | $60.87 | $60.62 | $60.83 | $57.84 | 15,080 |
2018-07-17 | $60.55 | $60.88 | $60.55 | $60.77 | $57.79 | 9,357 |
2018-07-16 | $60.62 | $60.64 | $60.51 | $60.57 | $57.60 | 16,502 |
2018-07-13 | $60.52 | $60.64 | $60.46 | $60.64 | $57.66 | 4,968 |
2018-07-12 | $60.48 | $60.65 | $60.44 | $60.53 | $57.56 | 16,170 |
2018-07-11 | $60.46 | $60.59 | $60.18 | $60.25 | $57.29 | 6,215 |
2018-07-10 | $60.80 | $60.94 | $60.74 | $60.94 | $57.95 | 8,074 |
2018-07-09 | $60.92 | $60.94 | $60.82 | $60.88 | $57.89 | 10,225 |
2018-07-06 | $60.33 | $60.67 | $60.33 | $60.51 | $57.54 | 4,663 |
2018-07-05 | $60.04 | $60.20 | $59.97 | $60.20 | $57.25 | 9,257 |
2018-07-03 | $59.96 | $60.02 | $59.86 | $59.86 | $56.92 | 4,482 |
2018-07-02 | $59.41 | $59.59 | $59.36 | $59.50 | $56.58 | 222,561 |
2018-06-29 | $60.30 | $60.49 | $60.25 | $60.25 | $57.29 | 7,322 |
2018-06-28 | $59.81 | $60.08 | $59.70 | $59.99 | $57.05 | 10,731 |
2018-06-27 | $60.45 | $60.45 | $59.87 | $59.87 | $56.93 | 14,158 |
2018-06-26 | $60.40 | $60.51 | $60.35 | $60.35 | $57.39 | 12,986 |
2018-06-25 | $61.05 | $61.05 | $60.69 | $60.82 | $57.32 | 4,678 |
2018-06-22 | $61.27 | $61.55 | $61.27 | $61.55 | $58.01 | 7,648 |
2018-06-21 | $61.15 | $61.15 | $60.88 | $60.88 | $57.38 | 17,011 |
2018-06-20 | $61.42 | $61.42 | $61.27 | $61.31 | $57.78 | 7,543 |
2018-06-19 | $60.99 | $61.24 | $60.98 | $61.20 | $57.68 | 15,701 |
2018-06-18 | $61.73 | $61.80 | $61.71 | $61.80 | $58.24 | 4,025 |
2018-06-15 | $62.08 | $62.08 | $61.86 | $61.98 | $58.42 | 13,611 |
2018-06-14 | $62.52 | $62.52 | $62.36 | $62.42 | $58.83 | 9,201 |
2018-06-13 | $62.78 | $62.78 | $62.46 | $62.71 | $59.10 | 8,618 |
2018-06-12 | $62.83 | $62.83 | $62.53 | $62.61 | $59.00 | 9,021 |
2018-06-11 | $62.76 | $62.96 | $62.76 | $62.90 | $59.28 | 5,511 |
2018-06-08 | $62.44 | $62.65 | $62.41 | $62.64 | $59.03 | 3,975 |
2018-06-07 | $62.80 | $62.80 | $62.49 | $62.56 | $58.96 | 7,397 |
2018-06-06 | $62.52 | $62.63 | $62.36 | $62.63 | $59.03 | 13,456 |
2018-06-05 | $62.24 | $62.24 | $62.17 | $62.19 | $58.61 | 2,403 |
2018-06-04 | $62.39 | $62.45 | $62.27 | $62.29 | $58.71 | 7,649 |
2018-06-01 | $62.00 | $62.08 | $61.89 | $62.01 | $58.44 | 3,745 |
2018-05-31 | $61.80 | $61.80 | $61.58 | $61.67 | $58.12 | 8,557 |
2018-05-30 | $61.84 | $62.12 | $61.64 | $62.05 | $58.48 | 6,675 |
2018-05-29 | $61.45 | $61.64 | $61.10 | $61.29 | $57.76 | 9,958 |
2018-05-25 | $62.01 | $62.18 | $61.96 | $62.00 | $58.43 | 46,624 |
2018-05-24 | $62.32 | $62.32 | $62.08 | $62.23 | $58.65 | 3,689 |
2018-05-23 | $62.09 | $62.39 | $62.09 | $62.39 | $58.80 | 5,137 |
2018-05-22 | $62.92 | $62.92 | $62.72 | $62.72 | $59.12 | 4,287 |
2018-05-21 | $62.79 | $62.86 | $62.76 | $62.81 | $59.20 | 59,226 |
2018-05-18 | $62.48 | $62.55 | $62.45 | $62.45 | $58.86 | 6,631 |
2018-05-17 | $62.50 | $62.60 | $62.45 | $62.52 | $58.92 | 9,518 |
2018-05-16 | $62.47 | $62.64 | $62.42 | $62.52 | $58.92 | 13,296 |
2018-05-15 | $62.43 | $62.51 | $62.30 | $62.34 | $58.75 | 5,670 |
2018-05-14 | $63.13 | $63.13 | $62.94 | $62.94 | $59.31 | 4,419 |
2018-05-11 | $62.94 | $62.94 | $62.82 | $62.84 | $59.22 | 6,059 |
2018-05-10 | $62.52 | $62.83 | $62.52 | $62.76 | $59.15 | 4,469 |
2018-05-09 | $62.12 | $62.23 | $62.01 | $62.22 | $58.64 | 3,590 |
2018-05-08 | $62.03 | $62.15 | $62.00 | $62.12 | $58.55 | 7,200 |
2018-05-07 | $62.27 | $62.35 | $62.15 | $62.22 | $58.64 | 4,592 |
2018-05-04 | $61.82 | $62.40 | $61.82 | $62.34 | $58.75 | 10,235 |
2018-05-03 | $61.92 | $62.03 | $61.49 | $61.98 | $58.41 | 12,077 |
2018-05-02 | $62.16 | $62.16 | $62.11 | $62.11 | $58.53 | 6,106 |
2018-05-01 | $62.09 | $62.18 | $61.81 | $62.18 | $58.60 | 11,573 |
2018-04-30 | $62.63 | $62.68 | $62.26 | $62.26 | $58.68 | 6,304 |
2018-04-27 | $62.47 | $62.59 | $62.41 | $62.52 | $58.92 | 7,080 |
2018-04-26 | $62.17 | $62.39 | $62.14 | $62.33 | $58.74 | 7,657 |
2018-04-25 | $61.64 | $61.91 | $61.52 | $61.83 | $58.27 | 25,567 |
2018-04-24 | $62.34 | $62.34 | $61.60 | $61.77 | $58.21 | 15,830 |
2018-04-23 | $62.15 | $62.29 | $62.02 | $62.10 | $58.53 | 5,257 |
2018-04-20 | $62.44 | $62.44 | $62.14 | $62.26 | $58.68 | 11,416 |
2018-04-19 | $62.81 | $62.89 | $62.49 | $62.59 | $58.99 | 61,365 |
2018-04-18 | $62.83 | $63.06 | $62.83 | $62.96 | $59.34 | 60,945 |
2018-04-17 | $62.36 | $62.65 | $62.36 | $62.60 | $59.00 | 206,289 |
2018-04-16 | $62.10 | $62.37 | $62.10 | $62.26 | $58.68 | 22,860 |
2018-04-13 | $61.90 | $62.08 | $61.85 | $61.85 | $58.29 | 7,374 |
2018-04-12 | $62.00 | $62.16 | $61.99 | $62.16 | $58.59 | 9,917 |
2018-04-11 | $62.06 | $62.21 | $62.00 | $62.00 | $58.43 | 7,327 |
2018-04-10 | $62.17 | $62.32 | $61.91 | $62.29 | $58.70 | 8,209 |
2018-04-09 | $61.70 | $62.00 | $61.66 | $61.66 | $58.11 | 4,621 |
2018-04-06 | $61.61 | $61.87 | $60.99 | $61.07 | $57.56 | 13,893 |
2018-04-05 | $61.73 | $61.98 | $61.70 | $61.84 | $58.28 | 10,561 |
2018-04-04 | $60.40 | $61.60 | $60.40 | $61.56 | $58.02 | 410,965 |
2018-04-03 | $61.05 | $61.26 | $60.89 | $61.26 | $57.73 | 5,916 |
2018-04-02 | $61.42 | $61.42 | $60.38 | $60.65 | $57.16 | 8,498 |
2018-03-29 | $61.38 | $61.83 | $61.38 | $61.72 | $58.17 | 6,184 |
2018-03-28 | $61.00 | $61.22 | $60.90 | $61.13 | $57.61 | 13,767 |
2018-03-27 | $61.50 | $61.56 | $60.66 | $60.69 | $57.20 | 14,402 |
2018-03-26 | $60.98 | $61.13 | $60.55 | $61.13 | $57.61 | 30,256 |
2018-03-23 | $61.04 | $61.09 | $60.22 | $60.22 | $56.75 | 11,687 |
2018-03-22 | $61.57 | $61.58 | $60.92 | $60.97 | $57.46 | 15,402 |
2018-03-21 | $61.92 | $62.18 | $61.92 | $62.08 | $58.51 | 240,144 |
2018-03-20 | $62.22 | $62.22 | $62.07 | $62.11 | $58.44 | 14,952 |
2018-03-19 | $62.36 | $62.36 | $61.82 | $62.06 | $58.39 | 207,799 |
2018-03-16 | $62.54 | $62.72 | $62.54 | $62.63 | $58.93 | 8,653 |
2018-03-15 | $62.70 | $62.72 | $62.54 | $62.61 | $58.91 | 12,402 |
2018-03-14 | $62.97 | $62.97 | $62.62 | $62.70 | $58.99 | 4,676 |
2018-03-13 | $63.24 | $63.24 | $62.57 | $62.60 | $58.90 | 6,972 |
2018-03-12 | $63.07 | $63.07 | $62.92 | $63.05 | $59.32 | 7,499 |
2018-03-09 | $62.58 | $62.99 | $62.48 | $62.99 | $59.27 | 10,702 |
2018-03-08 | $62.37 | $62.38 | $62.09 | $62.30 | $58.62 | 27,952 |
2018-03-07 | $62.02 | $62.25 | $61.82 | $62.21 | $58.53 | 11,814 |
2018-03-06 | $62.12 | $62.40 | $62.12 | $62.30 | $58.62 | 20,235 |
2018-03-05 | $61.13 | $61.78 | $61.09 | $61.78 | $58.12 | 14,627 |
2018-03-02 | $60.75 | $61.42 | $60.71 | $61.42 | $57.79 | 10,626 |
2018-03-01 | $61.56 | $61.79 | $60.76 | $61.01 | $57.40 | 15,719 |
2018-02-28 | $62.47 | $62.54 | $61.99 | $61.99 | $58.32 | 15,922 |
2018-02-27 | $63.07 | $63.09 | $62.44 | $62.44 | $58.75 | 8,838 |
2018-02-26 | $63.15 | $63.37 | $62.91 | $63.36 | $59.61 | 10,452 |
2018-02-23 | $62.34 | $62.77 | $62.34 | $62.77 | $59.06 | 8,507 |
2018-02-22 | $62.12 | $62.34 | $62.04 | $62.05 | $58.38 | 16,603 |
2018-02-21 | $62.33 | $62.49 | $61.99 | $61.99 | $58.32 | 4,059 |
2018-02-20 | $62.34 | $62.52 | $62.06 | $62.15 | $58.47 | 10,661 |
2018-02-16 | $62.57 | $62.95 | $62.46 | $62.72 | $59.01 | 7,290 |
2018-02-15 | $62.05 | $62.38 | $61.86 | $62.31 | $58.63 | 70,346 |
2018-02-14 | $60.56 | $61.81 | $60.56 | $61.81 | $58.16 | 7,985 |
2018-02-13 | $60.49 | $60.90 | $60.49 | $60.82 | $57.22 | 8,444 |
2018-02-12 | $60.41 | $61.17 | $60.41 | $60.97 | $57.37 | 26,375 |
2018-02-09 | $60.19 | $60.58 | $59.03 | $60.25 | $56.69 | 609,929 |
2018-02-08 | $61.17 | $61.26 | $59.84 | $59.84 | $56.30 | 28,030 |
2018-02-07 | $61.52 | $62.03 | $61.43 | $61.66 | $58.01 | 8,094 |
2018-02-06 | $60.34 | $68.02 | $60.34 | $62.28 | $58.60 | 672,129 |
2018-02-05 | $62.69 | $63.05 | $61.00 | $61.14 | $57.53 | 33,184 |
2018-02-02 | $64.01 | $64.01 | $63.35 | $63.35 | $59.60 | 17,826 |
2018-02-01 | $64.55 | $64.83 | $64.55 | $64.62 | $60.80 | 10,051 |
2018-01-31 | $64.86 | $64.91 | $64.44 | $64.67 | $60.85 | 22,707 |
2018-01-30 | $64.84 | $64.84 | $64.59 | $64.72 | $60.89 | 14,325 |
2018-01-29 | $65.37 | $65.37 | $65.15 | $65.21 | $61.35 | 12,942 |
2018-01-26 | $65.33 | $65.61 | $65.33 | $65.59 | $61.72 | 8,506 |
2018-01-25 | $65.37 | $65.37 | $64.92 | $65.03 | $61.19 | 13,334 |
2018-01-24 | $65.26 | $65.31 | $64.96 | $65.14 | $61.29 | 13,846 |
2018-01-23 | $64.71 | $64.89 | $64.71 | $64.88 | $61.04 | 11,263 |
2018-01-22 | $64.45 | $64.68 | $64.45 | $64.65 | $60.83 | 23,128 |
2018-01-19 | $64.46 | $64.60 | $64.40 | $64.58 | $60.76 | 74,671 |
2018-01-18 | $64.35 | $64.35 | $64.11 | $64.21 | $60.41 | 38,591 |
2018-01-17 | $64.30 | $64.68 | $64.23 | $64.55 | $60.73 | 16,561 |
2018-01-16 | $64.54 | $64.55 | $64.11 | $64.21 | $60.41 | 17,936 |
2018-01-12 | $64.12 | $64.47 | $64.12 | $64.44 | $60.63 | 22,551 |
2018-01-11 | $63.86 | $64.10 | $63.84 | $64.10 | $60.31 | 28,459 |
2018-01-10 | $63.73 | $63.80 | $63.64 | $63.70 | $59.93 | 12,563 |
2018-01-09 | $63.84 | $64.04 | $63.81 | $63.88 | $60.11 | 11,769 |
2018-01-08 | $63.75 | $63.95 | $63.73 | $63.83 | $60.06 | 23,449 |
2018-01-05 | $63.68 | $63.86 | $63.62 | $63.86 | $60.08 | 49,086 |
2018-01-04 | $63.45 | $63.61 | $63.45 | $63.54 | $59.79 | 30,555 |
2018-01-03 | $62.97 | $63.30 | $62.97 | $63.27 | $59.53 | 24,508 |
2018-01-02 | $62.78 | $62.82 | $62.63 | $62.77 | $59.06 | 18,923 |
2017-12-29 | $62.69 | $62.69 | $62.50 | $62.50 | $58.81 | 12,138 |
2017-12-28 | $62.51 | $62.51 | $62.43 | $62.47 | $58.77 | 12,435 |
2017-12-27 | $62.18 | $62.27 | $62.04 | $62.13 | $58.46 | 31,954 |
2017-12-26 | $62.07 | $62.08 | $62.04 | $62.04 | $58.37 | 3,486 |
2017-12-22 | $62.94 | $62.94 | $62.79 | $62.94 | $58.33 | 7,776 |
2017-12-21 | $62.87 | $62.92 | $62.74 | $62.81 | $58.21 | 7,947 |
2017-12-20 | $62.76 | $62.84 | $62.72 | $62.72 | $58.13 | 14,912 |
2017-12-19 | $62.74 | $62.82 | $62.64 | $62.74 | $58.15 | 121,487 |
2017-12-18 | $62.92 | $63.03 | $62.92 | $62.95 | $58.34 | 8,037 |
2017-12-15 | $62.50 | $62.66 | $62.50 | $62.66 | $58.07 | 6,480 |
2017-12-14 | $62.62 | $62.64 | $62.40 | $62.43 | $57.86 | 5,951 |
2017-12-13 | $62.49 | $62.78 | $62.49 | $62.72 | $58.13 | 25,624 |
2017-12-12 | $62.31 | $62.43 | $62.29 | $62.40 | $57.83 | 10,379 |
2017-12-11 | $62.30 | $62.36 | $62.26 | $62.34 | $57.78 | 14,079 |
2017-12-08 | $62.10 | $62.23 | $62.02 | $62.19 | $57.64 | 27,245 |
2017-12-07 | $61.85 | $62.03 | $61.85 | $61.93 | $57.40 | 11,538 |
2017-12-06 | $61.79 | $61.97 | $61.79 | $61.88 | $57.35 | 7,174 |
2017-12-05 | $62.32 | $62.40 | $62.15 | $62.19 | $57.63 | 53,940 |
2017-12-04 | $62.43 | $62.48 | $62.18 | $62.18 | $57.63 | 8,947 |
2017-12-01 | $62.54 | $62.54 | $62.12 | $62.39 | $57.82 | 7,994 |
2017-11-30 | $62.55 | $62.68 | $62.52 | $62.53 | $57.95 | 6,943 |
2017-11-29 | $62.37 | $62.40 | $62.25 | $62.29 | $57.73 | 6,188 |
2017-11-28 | $62.22 | $62.38 | $62.16 | $62.32 | $57.76 | 8,643 |
2017-11-27 | $62.20 | $62.20 | $62.02 | $62.04 | $57.50 | 10,316 |
2017-11-24 | $62.30 | $62.31 | $62.28 | $62.30 | $57.74 | 1,059 |
2017-11-22 | $62.00 | $62.04 | $61.87 | $61.99 | $57.45 | 20,015 |
2017-11-21 | $61.79 | $61.97 | $61.79 | $61.89 | $57.36 | 75,666 |
2017-11-20 | $61.46 | $61.51 | $61.45 | $61.49 | $56.99 | 7,214 |
2017-11-17 | $61.32 | $61.42 | $61.31 | $61.35 | $56.86 | 7,871 |
2017-11-16 | $61.37 | $61.64 | $61.37 | $61.54 | $57.04 | 95,070 |
2017-11-15 | $60.77 | $61.00 | $60.75 | $60.96 | $56.50 | 72,863 |
2017-11-14 | $61.13 | $61.24 | $61.02 | $61.20 | $56.72 | 5,112 |
2017-11-13 | $60.94 | $61.30 | $60.94 | $61.26 | $56.78 | 7,239 |
2017-11-10 | $61.28 | $61.42 | $61.28 | $61.39 | $56.90 | 11,404 |
2017-11-09 | $61.26 | $61.53 | $61.18 | $61.53 | $57.02 | 7,093 |
2017-11-08 | $61.72 | $61.89 | $61.72 | $61.87 | $57.34 | 34,804 |
2017-11-07 | $61.69 | $61.69 | $61.49 | $61.60 | $57.09 | 82,442 |
2017-11-06 | $61.49 | $61.67 | $61.48 | $61.67 | $57.15 | 35,203 |
2017-11-03 | $61.50 | $61.56 | $61.43 | $61.51 | $57.01 | 17,035 |
2017-11-02 | $61.26 | $61.43 | $61.26 | $61.43 | $56.94 | 5,441 |
2017-11-01 | $61.58 | $61.60 | $61.44 | $61.46 | $56.96 | 16,693 |
2017-10-31 | $61.10 | $61.17 | $61.08 | $61.17 | $56.69 | 20,523 |
2017-10-30 | $61.01 | $61.01 | $60.93 | $60.98 | $56.51 | 7,687 |
2017-10-27 | $60.94 | $61.02 | $60.93 | $61.02 | $56.55 | 5,983 |
2017-10-26 | $60.99 | $60.99 | $60.78 | $60.80 | $56.35 | 5,045 |
2017-10-25 | $60.82 | $60.88 | $60.62 | $60.71 | $56.27 | 2,917 |
2017-10-24 | $60.86 | $61.05 | $60.86 | $61.01 | $56.54 | 48,527 |
2017-10-23 | $60.94 | $61.06 | $60.82 | $60.82 | $56.37 | 5,611 |
2017-10-20 | $60.96 | $60.97 | $60.92 | $60.92 | $56.46 | 6,546 |
2017-10-19 | $60.63 | $60.80 | $60.63 | $60.78 | $56.33 | 4,250 |
2017-10-18 | $60.89 | $60.89 | $60.75 | $60.85 | $56.39 | 14,302 |
2017-10-17 | $60.76 | $60.81 | $60.68 | $60.79 | $56.34 | 6,432 |
2017-10-16 | $60.93 | $60.93 | $60.83 | $60.88 | $56.42 | 51,324 |
2017-10-13 | $60.92 | $60.94 | $60.87 | $60.90 | $56.44 | 1,880 |
2017-10-12 | $60.51 | $60.62 | $60.47 | $60.54 | $56.11 | 52,496 |
2017-10-11 | $60.27 | $60.33 | $60.27 | $60.33 | $55.91 | 2,273 |
2017-10-10 | $60.12 | $60.30 | $60.06 | $60.23 | $55.82 | 114,291 |
2017-10-09 | $59.80 | $59.85 | $59.72 | $59.73 | $55.36 | 3,754 |
2017-10-06 | $59.70 | $59.74 | $59.65 | $59.74 | $55.37 | 9,366 |
2017-10-05 | $59.73 | $59.89 | $59.73 | $59.87 | $55.49 | 4,014 |
2017-10-04 | $59.80 | $59.83 | $59.74 | $59.75 | $55.38 | 28,106 |
2017-10-03 | $59.70 | $59.85 | $59.69 | $59.85 | $55.47 | 2,491 |
2017-10-02 | $59.53 | $59.67 | $59.53 | $59.66 | $55.29 | 3,360 |
2017-09-29 | $59.30 | $59.53 | $59.30 | $59.48 | $55.13 | 14,309 |
2017-09-28 | $59.13 | $59.31 | $59.13 | $59.28 | $54.94 | 4,602 |
2017-09-27 | $59.15 | $59.26 | $59.09 | $59.26 | $54.92 | 3,406 |
2017-09-26 | $59.27 | $59.29 | $59.14 | $59.24 | $54.90 | 6,130 |
2017-09-25 | $59.30 | $59.32 | $59.15 | $59.25 | $54.91 | 3,468 |
2017-09-22 | $59.40 | $59.40 | $59.36 | $59.36 | $55.02 | 2,780 |
2017-09-21 | $59.38 | $59.38 | $59.29 | $59.36 | $55.01 | 4,719 |
2017-09-20 | $59.60 | $59.74 | $59.35 | $59.54 | $55.19 | 7,209 |
2017-09-19 | $59.60 | $59.67 | $59.57 | $59.67 | $55.30 | 5,363 |
2017-09-18 | $59.58 | $59.59 | $59.48 | $59.48 | $55.13 | 2,424 |
2017-09-15 | $59.37 | $59.40 | $59.28 | $59.32 | $54.98 | 3,685 |
2017-09-14 | $59.14 | $59.29 | $59.08 | $59.24 | $54.90 | 10,379 |
2017-09-13 | $59.42 | $59.42 | $59.23 | $59.24 | $54.90 | 5,461 |
2017-09-12 | $59.65 | $59.65 | $59.48 | $59.50 | $55.14 | 3,581 |
2017-09-11 | $59.46 | $59.57 | $59.46 | $59.52 | $55.16 | 2,807 |
2017-09-08 | $59.11 | $59.14 | $59.06 | $59.11 | $54.78 | 8,352 |
2017-09-07 | $59.01 | $59.09 | $58.98 | $59.08 | $54.76 | 6,764 |
2017-09-06 | $58.70 | $58.82 | $58.69 | $58.79 | $54.49 | 4,300 |
2017-09-05 | $58.81 | $58.81 | $58.50 | $58.58 | $54.29 | 2,785 |
2017-09-01 | $59.11 | $59.17 | $59.07 | $59.13 | $54.80 | 6,022 |
2017-08-31 | $58.86 | $59.07 | $58.82 | $59.04 | $54.72 | 4,096 |
2017-08-30 | $58.63 | $58.71 | $58.62 | $58.69 | $54.39 | 8,653 |
2017-08-29 | $58.58 | $58.72 | $58.55 | $58.69 | $54.39 | 6,622 |
2017-08-28 | $58.79 | $58.82 | $58.79 | $58.82 | $54.51 | 1,866 |
2017-08-25 | $58.73 | $58.89 | $58.73 | $58.83 | $54.52 | 4,432 |
2017-08-24 | $58.58 | $58.59 | $58.50 | $58.51 | $54.23 | 5,760 |
2017-08-23 | $58.50 | $58.64 | $58.50 | $58.61 | $54.32 | 4,193 |
2017-08-22 | $58.53 | $58.66 | $58.53 | $58.66 | $54.36 | 5,697 |
2017-08-21 | $58.29 | $58.30 | $58.19 | $58.26 | $54.00 | 27,885 |
2017-08-18 | $58.21 | $58.39 | $58.11 | $58.24 | $53.98 | 8,181 |
2017-08-17 | $58.56 | $58.56 | $58.21 | $58.25 | $53.99 | 17,242 |
2017-08-16 | $58.53 | $58.67 | $58.50 | $58.66 | $54.37 | 8,818 |
2017-08-15 | $58.45 | $58.45 | $58.25 | $58.33 | $54.06 | 11,167 |
2017-08-14 | $58.48 | $58.48 | $58.43 | $58.43 | $54.15 | 1,028 |
2017-08-11 | $57.97 | $58.07 | $57.96 | $58.00 | $53.75 | 5,837 |
2017-08-10 | $58.12 | $58.16 | $57.90 | $57.93 | $53.69 | 5,326 |
2017-08-09 | $58.53 | $58.60 | $58.50 | $58.56 | $54.28 | 10,345 |
2017-08-08 | $59.07 | $59.07 | $58.86 | $58.86 | $54.55 | 7,287 |
2017-08-07 | $59.01 | $59.08 | $59.01 | $59.07 | $54.75 | 3,565 |
2017-08-04 | $59.06 | $59.08 | $58.93 | $59.08 | $54.76 | 7,122 |
2017-08-03 | $58.98 | $59.00 | $58.92 | $58.92 | $54.61 | 2,358 |
2017-08-02 | $59.09 | $59.11 | $58.98 | $59.07 | $54.75 | 4,993 |
2017-08-01 | $59.16 | $59.16 | $59.04 | $59.10 | $54.77 | 3,955 |
2017-07-31 | $58.76 | $58.78 | $58.65 | $58.75 | $54.45 | 5,274 |
2017-07-28 | $58.53 | $58.61 | $58.52 | $58.61 | $54.32 | 1,834 |
2017-07-27 | $59.02 | $59.02 | $58.58 | $58.78 | $54.48 | 13,243 |
2017-07-26 | $58.87 | $59.03 | $58.77 | $58.98 | $54.66 | 57,860 |
2017-07-25 | $58.87 | $58.87 | $58.77 | $58.78 | $54.48 | 4,217 |
2017-07-24 | $58.81 | $58.81 | $58.67 | $58.81 | $54.50 | 11,756 |
2017-07-21 | $58.67 | $58.82 | $58.67 | $58.82 | $54.51 | 5,249 |
2017-07-20 | $58.84 | $58.88 | $58.76 | $58.85 | $54.54 | 8,422 |
2017-07-19 | $58.61 | $58.76 | $58.60 | $58.76 | $54.46 | 33,111 |
2017-07-18 | $58.32 | $58.32 | $58.21 | $58.32 | $54.05 | 10,457 |
2017-07-17 | $58.23 | $58.25 | $58.14 | $58.20 | $53.94 | 6,528 |
2017-07-14 | $58.10 | $58.24 | $58.10 | $58.24 | $53.98 | 2,960 |
2017-07-13 | $57.65 | $57.83 | $57.65 | $57.83 | $53.60 | 4,055 |
2017-07-12 | $57.60 | $57.66 | $57.60 | $57.66 | $53.44 | 6,242 |
2017-07-11 | $56.97 | $57.24 | $56.86 | $57.16 | $52.98 | 12,955 |
2017-07-10 | $56.80 | $57.04 | $56.80 | $57.00 | $52.82 | 5,383 |
2017-07-07 | $56.82 | $56.99 | $56.82 | $56.96 | $52.79 | 4,191 |
2017-07-06 | $56.94 | $56.94 | $56.81 | $56.81 | $52.65 | 5,197 |
2017-07-05 | $57.13 | $57.24 | $57.12 | $57.24 | $53.05 | 9,251 |
2017-07-03 | $57.47 | $57.47 | $57.37 | $57.37 | $53.17 | 3,285 |
2017-06-30 | $57.52 | $57.52 | $57.26 | $57.49 | $53.28 | 7,202 |
2017-06-29 | $57.55 | $57.55 | $57.10 | $57.25 | $53.06 | 5,031 |
2017-06-28 | $57.68 | $57.90 | $57.66 | $57.88 | $53.64 | 7,430 |
2017-06-27 | $57.55 | $57.65 | $57.44 | $57.47 | $53.26 | 3,593 |
2017-06-26 | $57.87 | $57.87 | $57.75 | $57.75 | $53.52 | 2,195 |
2017-06-23 | $57.57 | $57.72 | $57.57 | $57.69 | $53.47 | 7,663 |
2017-06-22 | $57.59 | $57.63 | $57.53 | $57.59 | $53.37 | 4,823 |
2017-06-21 | $57.62 | $57.62 | $57.47 | $57.49 | $53.28 | 2,110 |
2017-06-20 | $57.72 | $57.72 | $57.54 | $57.55 | $53.34 | 4,482 |
2017-06-19 | $58.00 | $58.04 | $57.97 | $58.04 | $53.79 | 2,222 |
2017-06-16 | $57.58 | $57.74 | $57.56 | $57.74 | $53.51 | 2,000 |
2017-06-15 | $57.36 | $57.56 | $57.32 | $57.52 | $53.31 | 6,595 |
2017-06-14 | $58.34 | $58.34 | $57.90 | $57.90 | $53.66 | 1,411 |
2017-06-13 | $57.77 | $57.88 | $57.72 | $57.88 | $53.65 | 4,323 |
2017-06-12 | $57.38 | $57.38 | $57.28 | $57.37 | $53.17 | 1,958 |
2017-06-09 | $57.48 | $57.66 | $57.34 | $57.49 | $53.28 | 4,826 |
2017-06-08 | $57.60 | $57.60 | $57.58 | $57.58 | $53.37 | 1,025 |
2017-06-07 | $57.78 | $57.78 | $57.64 | $57.65 | $53.43 | 2,319 |
2017-06-06 | $57.77 | $57.78 | $57.72 | $57.75 | $53.52 | 2,756 |
2017-06-05 | $57.95 | $57.96 | $57.94 | $57.94 | $53.70 | 878 |
2017-06-02 | $57.90 | $58.08 | $57.87 | $58.08 | $53.83 | 6,480 |
2017-06-01 | $57.44 | $57.64 | $57.39 | $57.64 | $53.42 | 3,393 |
2017-05-31 | $57.09 | $57.18 | $57.09 | $57.18 | $52.99 | 2,583 |
2017-05-30 | $56.99 | $57.10 | $56.99 | $57.08 | $52.90 | 8,017 |
2017-05-26 | $56.90 | $57.08 | $56.90 | $57.06 | $52.88 | 2,417 |
2017-05-25 | $57.17 | $57.17 | $57.07 | $57.13 | $52.94 | 6,843 |
2017-05-24 | $56.74 | $56.90 | $56.74 | $56.90 | $52.73 | 20,540 |
2017-05-23 | $56.79 | $56.88 | $56.73 | $56.79 | $52.63 | 57,938 |
2017-05-22 | $56.65 | $56.75 | $56.65 | $56.73 | $52.58 | 1,711 |
2017-05-19 | $56.30 | $56.50 | $56.30 | $56.47 | $52.34 | 10,652 |
2017-05-18 | $55.83 | $56.00 | $55.83 | $56.00 | $51.90 | 3,862 |
2017-05-17 | $56.05 | $56.05 | $55.82 | $55.82 | $51.73 | 2,791 |
2017-05-16 | $56.44 | $56.44 | $56.33 | $56.41 | $52.28 | 4,887 |
2017-05-15 | $56.00 | $56.29 | $56.00 | $56.24 | $52.12 | 3,776 |
2017-05-12 | $55.88 | $55.98 | $55.87 | $55.97 | $51.88 | 3,676 |
2017-05-11 | $55.60 | $55.84 | $55.60 | $55.79 | $51.70 | 5,636 |
2017-05-10 | $55.89 | $55.95 | $55.87 | $55.95 | $51.85 | 4,822 |
2017-05-09 | $55.98 | $55.98 | $55.78 | $55.86 | $51.77 | 7,176 |
2017-05-08 | $55.95 | $55.95 | $55.86 | $55.90 | $51.81 | 2,909 |
2017-05-05 | $55.64 | $56.00 | $55.64 | $56.00 | $51.90 | 2,007 |
2017-05-04 | $55.51 | $55.51 | $55.51 | $55.51 | $51.45 | 543 |
2017-05-03 | $55.40 | $55.41 | $55.29 | $55.29 | $51.24 | 6,124 |
2017-05-02 | $55.47 | $55.54 | $55.45 | $55.54 | $51.47 | 1,616 |
2017-05-01 | $55.25 | $55.42 | $55.25 | $55.37 | $51.32 | 1,596 |
2017-04-28 | $55.17 | $55.22 | $55.13 | $55.19 | $51.15 | 10,630 |
2017-04-27 | $55.24 | $55.36 | $55.21 | $55.30 | $51.25 | 52,987 |
2017-04-26 | $55.39 | $55.43 | $55.29 | $55.32 | $51.27 | 11,728 |
2017-04-25 | $55.42 | $55.46 | $55.38 | $55.44 | $51.38 | 4,528 |
2017-04-24 | $55.11 | $55.11 | $55.05 | $55.08 | $51.05 | 3,947 |
2017-04-21 | $54.31 | $54.35 | $54.27 | $54.35 | $50.37 | 1,188 |
2017-04-20 | $54.34 | $54.36 | $54.34 | $54.34 | $50.36 | 2,438 |
2017-04-19 | $54.17 | $54.17 | $53.99 | $53.99 | $50.04 | 2,039 |
2017-04-18 | $53.97 | $54.14 | $53.90 | $54.14 | $50.18 | 5,330 |
2017-04-17 | $54.07 | $54.33 | $54.07 | $54.32 | $50.34 | 2,140 |
2017-04-13 | $54.18 | $54.22 | $53.97 | $54.01 | $50.06 | 3,657 |
2017-04-12 | $54.19 | $54.19 | $54.12 | $54.12 | $50.16 | 1,124 |
2017-04-11 | $54.11 | $54.18 | $53.99 | $54.15 | $50.19 | 4,748 |
2017-04-10 | $54.14 | $54.14 | $54.13 | $54.13 | $50.17 | 319 |
2017-04-07 | $54.17 | $54.25 | $54.16 | $54.17 | $50.21 | 3,179 |
2017-04-06 | $54.33 | $54.33 | $54.09 | $54.11 | $50.14 | 2,478 |
2017-04-05 | $54.39 | $54.51 | $54.34 | $54.34 | $50.36 | 5,807 |
2017-04-04 | $54.27 | $54.68 | $54.27 | $54.40 | $50.42 | 6,028 |
2017-04-03 | $54.47 | $54.48 | $54.28 | $54.40 | $50.42 | 4,359 |
2017-03-31 | $54.46 | $54.58 | $54.46 | $54.52 | $50.53 | 6,971 |
2017-03-30 | $54.64 | $54.71 | $54.59 | $54.62 | $50.62 | 6,571 |
2017-03-29 | $54.59 | $54.70 | $54.57 | $54.70 | $50.70 | 4,508 |
2017-03-28 | $54.41 | $54.70 | $54.41 | $54.69 | $50.69 | 2,211 |
2017-03-27 | $54.18 | $54.44 | $54.18 | $54.44 | $50.46 | 3,012 |
2017-03-24 | $54.33 | $54.41 | $54.22 | $54.30 | $50.33 | 4,103 |
2017-03-23 | $54.33 | $54.33 | $54.15 | $54.17 | $50.21 | 4,424 |
2017-03-22 | $53.88 | $54.11 | $53.88 | $54.08 | $50.12 | 1,410 |
2017-03-21 | $54.48 | $54.48 | $53.91 | $53.91 | $49.96 | 3,363 |
2017-03-20 | $54.39 | $54.40 | $54.20 | $54.33 | $50.35 | 2,376 |
2017-03-17 | $54.24 | $54.38 | $54.16 | $54.26 | $50.29 | 11,396 |
2017-03-16 | $54.36 | $54.36 | $54.09 | $54.09 | $50.13 | 10,191 |
2017-03-15 | $53.59 | $54.06 | $53.55 | $54.04 | $50.08 | 10,467 |
2017-03-14 | $53.35 | $53.41 | $53.28 | $53.32 | $49.42 | 13,901 |
2017-03-13 | $53.62 | $53.66 | $53.53 | $53.62 | $49.70 | 11,243 |
2017-03-10 | $53.34 | $53.43 | $53.30 | $53.42 | $49.51 | 9,134 |
2017-03-09 | $53.11 | $53.11 | $52.93 | $53.01 | $49.13 | 11,011 |
2017-03-08 | $53.09 | $53.19 | $52.95 | $52.95 | $49.07 | 11,966 |
2017-03-07 | $53.36 | $53.37 | $53.17 | $53.17 | $49.28 | 14,442 |
2017-03-06 | $53.33 | $53.33 | $53.18 | $53.23 | $49.33 | 16,302 |
2017-03-03 | $53.36 | $53.44 | $53.26 | $53.38 | $49.47 | 15,267 |
2017-03-02 | $53.60 | $53.60 | $53.31 | $53.32 | $49.42 | 9,250 |
2017-03-01 | $53.66 | $53.88 | $53.66 | $53.75 | $49.82 | 8,007 |
2017-02-28 | $53.48 | $53.48 | $53.37 | $53.37 | $49.46 | 4,492 |
2017-02-27 | $53.41 | $53.49 | $53.38 | $53.42 | $49.51 | 6,393 |
2017-02-24 | $53.44 | $53.52 | $53.39 | $53.47 | $49.55 | 10,575 |
2017-02-23 | $53.83 | $53.83 | $53.65 | $53.68 | $49.75 | 40,228 |
2017-02-22 | $53.52 | $53.58 | $53.40 | $53.54 | $49.62 | 40,496 |
2017-02-21 | $53.52 | $53.59 | $53.40 | $53.44 | $49.53 | 180,896 |
2017-02-17 | $53.25 | $53.39 | $53.25 | $53.39 | $49.48 | 5,923 |
2017-02-16 | $53.44 | $53.46 | $53.38 | $53.44 | $49.52 | 1,970 |
2017-02-15 | $53.10 | $53.49 | $53.10 | $53.47 | $49.56 | 7,794 |
2017-02-14 | $53.19 | $53.31 | $53.07 | $53.26 | $49.36 | 3,441 |
2017-02-13 | $53.33 | $53.36 | $53.26 | $53.26 | $49.36 | 2,454 |
2017-02-10 | $52.99 | $53.14 | $52.99 | $53.14 | $49.25 | 955 |
2017-02-09 | $52.83 | $52.92 | $52.82 | $52.82 | $48.95 | 3,851 |
2017-02-08 | $52.64 | $52.70 | $52.64 | $52.70 | $48.84 | 2,958 |
2017-02-07 | $52.61 | $52.61 | $52.54 | $52.56 | $48.71 | 1,690 |
2017-02-06 | $52.58 | $52.58 | $52.44 | $52.54 | $48.69 | 1,799 |
2017-02-03 | $52.75 | $52.82 | $52.75 | $52.81 | $48.94 | 1,311 |
2017-02-02 | $52.62 | $52.62 | $52.45 | $52.56 | $48.71 | 5,014 |
2017-02-01 | $52.69 | $52.69 | $52.38 | $52.52 | $48.67 | 1,814 |
2017-01-31 | $52.32 | $52.39 | $52.22 | $52.27 | $48.44 | 6,294 |
2017-01-30 | $52.09 | $52.29 | $52.07 | $52.27 | $48.45 | 11,370 |
2017-01-27 | $52.42 | $52.43 | $52.37 | $52.39 | $48.56 | 2,788 |
2017-01-26 | $52.68 | $52.70 | $52.51 | $52.51 | $48.67 | 7,184 |
2017-01-25 | $52.63 | $52.76 | $52.63 | $52.76 | $48.90 | 2,588 |
2017-01-24 | $52.32 | $52.55 | $52.32 | $52.55 | $48.70 | 2,203 |
2017-01-23 | $52.21 | $52.34 | $52.18 | $52.34 | $48.51 | 1,396 |
2017-01-20 | $52.31 | $52.31 | $52.17 | $52.25 | $48.43 | 1,895 |
2017-01-19 | $52.11 | $52.11 | $52.00 | $52.02 | $48.21 | 4,713 |
2017-01-18 | $52.14 | $52.24 | $52.08 | $52.08 | $48.27 | 2,967 |
2017-01-17 | $52.36 | $52.36 | $52.24 | $52.24 | $48.42 | 2,533 |
2017-01-13 | $52.33 | $52.37 | $52.33 | $52.35 | $48.52 | 2,107 |
2017-01-12 | $52.18 | $52.18 | $52.00 | $52.14 | $48.32 | 6,276 |
2017-01-11 | $51.89 | $52.10 | $51.83 | $52.10 | $48.29 | 3,206 |
2017-01-10 | $51.88 | $51.89 | $51.71 | $51.71 | $47.93 | 4,862 |
2017-01-09 | $51.86 | $51.86 | $51.72 | $51.77 | $47.98 | 5,648 |
2017-01-06 | $51.98 | $51.99 | $51.90 | $51.90 | $48.11 | 3,552 |
2017-01-05 | $51.91 | $52.03 | $51.91 | $52.03 | $48.22 | 6,218 |
2017-01-04 | $51.59 | $51.71 | $51.56 | $51.71 | $47.92 | 4,111 |
2017-01-03 | $51.13 | $51.20 | $51.04 | $51.14 | $47.40 | 9,233 |
2016-12-30 | $50.99 | $51.08 | $50.87 | $50.87 | $47.15 | 3,816 |
2016-12-29 | $50.88 | $50.94 | $50.85 | $50.85 | $47.13 | 1,032 |
2016-12-28 | $51.04 | $51.04 | $50.74 | $50.74 | $47.03 | 2,495 |
2016-12-27 | $50.96 | $50.99 | $50.94 | $50.97 | $47.23 | 2,427 |
2016-12-23 | $50.93 | $50.93 | $50.87 | $50.93 | $47.20 | 2,434 |
2016-12-22 | $52.02 | $52.02 | $51.85 | $51.87 | $47.03 | 2,650 |
2016-12-21 | $52.03 | $52.07 | $52.03 | $52.05 | $47.19 | 1,111 |
2016-12-20 | $52.13 | $52.13 | $52.04 | $52.04 | $47.18 | 3,257 |
2016-12-19 | $52.07 | $52.08 | $51.97 | $51.97 | $47.12 | 2,389 |
2016-12-16 | $51.77 | $51.96 | $51.74 | $51.79 | $46.95 | 10,180 |
2016-12-15 | $51.89 | $51.93 | $51.85 | $51.91 | $47.07 | 4,591 |
2016-12-14 | $52.62 | $52.65 | $52.16 | $52.17 | $47.30 | 3,566 |
2016-12-13 | $52.79 | $52.85 | $52.72 | $52.83 | $47.90 | 6,104 |
2016-12-12 | $52.32 | $52.34 | $52.20 | $52.26 | $47.38 | 3,410 |
2016-12-09 | $52.29 | $52.34 | $52.23 | $52.33 | $47.45 | 4,604 |
2016-12-08 | $52.16 | $52.35 | $52.16 | $52.35 | $47.47 | 3,959 |
2016-12-07 | $51.66 | $52.22 | $51.66 | $52.21 | $47.34 | 6,260 |
2016-12-06 | $51.38 | $51.53 | $51.38 | $51.51 | $46.70 | 3,482 |
2016-12-05 | $51.17 | $51.30 | $51.15 | $51.29 | $46.51 | 2,875 |
2016-12-02 | $51.03 | $51.03 | $50.90 | $50.94 | $46.19 | 7,772 |
2016-12-01 | $51.18 | $51.18 | $50.79 | $50.83 | $46.09 | 4,513 |
2016-11-30 | $51.60 | $51.60 | $51.05 | $51.05 | $46.29 | 3,800 |
2016-11-29 | $51.24 | $51.51 | $51.24 | $51.42 | $46.62 | 2,543 |
2016-11-28 | $51.22 | $51.30 | $51.22 | $51.25 | $46.47 | 1,879 |
2016-11-25 | $51.28 | $51.28 | $51.16 | $51.16 | $46.39 | 1,069 |
2016-11-23 | $50.87 | $51.11 | $50.87 | $51.05 | $46.29 | 29,707 |
2016-11-22 | $50.91 | $51.12 | $50.91 | $51.12 | $46.35 | 6,110 |
2016-11-21 | $50.74 | $50.82 | $50.73 | $50.82 | $46.08 | 4,069 |
2016-11-18 | $50.48 | $50.61 | $50.46 | $50.48 | $45.77 | 9,363 |
2016-11-17 | $50.93 | $50.97 | $50.79 | $50.89 | $46.14 | 3,171 |
2016-11-16 | $50.31 | $50.62 | $50.31 | $50.62 | $45.90 | 5,478 |
2016-11-15 | $50.66 | $50.82 | $50.62 | $50.80 | $46.06 | 3,910 |
2016-11-14 | $50.41 | $50.50 | $50.41 | $50.50 | $45.78 | 1,884 |
2016-11-11 | $50.76 | $50.76 | $50.45 | $50.64 | $45.91 | 2,364 |
2016-11-10 | $50.95 | $51.24 | $50.89 | $51.01 | $46.25 | 2,429 |
2016-11-09 | $51.14 | $51.71 | $51.14 | $51.61 | $46.79 | 5,642 |
2016-11-08 | $51.53 | $51.96 | $51.53 | $51.96 | $47.11 | 7,495 |
2016-11-07 | $51.61 | $51.75 | $51.58 | $51.75 | $46.92 | 3,418 |
2016-11-04 | $51.17 | $51.35 | $51.10 | $51.10 | $46.33 | 2,200 |
2016-11-03 | $51.40 | $51.46 | $51.25 | $51.25 | $46.47 | 2,713 |
2016-11-02 | $51.68 | $51.68 | $51.25 | $51.34 | $46.55 | 109,093 |
2016-11-01 | $51.86 | $51.93 | $51.58 | $51.63 | $46.81 | 2,706 |
2016-10-31 | $51.80 | $51.80 | $51.80 | $51.80 | $46.97 | 306 |
2016-10-28 | $51.75 | $51.80 | $51.72 | $51.80 | $46.97 | 1,400 |
2016-10-27 | $52.00 | $52.00 | $51.78 | $51.78 | $46.95 | 3,876 |
2016-10-26 | $51.88 | $52.21 | $51.88 | $52.02 | $47.16 | 4,423 |
2016-10-25 | $52.31 | $52.37 | $52.28 | $52.30 | $47.42 | 4,599 |
2016-10-24 | $52.38 | $52.38 | $52.30 | $52.33 | $47.45 | 1,465 |
2016-10-21 | $52.14 | $52.28 | $52.14 | $52.27 | $47.39 | 5,358 |
2016-10-20 | $52.41 | $52.50 | $52.41 | $52.47 | $47.57 | 5,791 |
2016-10-19 | $52.49 | $52.67 | $52.49 | $52.57 | $47.66 | 2,073 |
2016-10-18 | $52.45 | $52.55 | $52.37 | $52.49 | $47.59 | 2,679 |
2016-10-17 | $51.98 | $52.06 | $51.90 | $51.92 | $47.08 | 8,217 |
2016-10-14 | $52.35 | $52.39 | $52.11 | $52.13 | $47.27 | 5,074 |
2016-10-13 | $51.60 | $51.98 | $51.57 | $51.93 | $47.09 | 1,286 |
2016-10-12 | $52.02 | $52.08 | $51.94 | $52.07 | $47.22 | 2,039 |
2016-10-11 | $52.31 | $52.31 | $51.90 | $52.10 | $47.24 | 4,290 |
2016-10-10 | $52.72 | $52.74 | $52.72 | $52.74 | $47.82 | 1,205 |
2016-10-07 | $52.47 | $52.47 | $52.36 | $52.41 | $47.52 | 5,544 |
2016-10-06 | $52.63 | $52.79 | $52.62 | $52.72 | $47.80 | 4,318 |
2016-10-05 | $52.96 | $53.03 | $52.96 | $53.03 | $48.08 | 1,891 |
2016-10-04 | $53.38 | $53.38 | $52.74 | $52.93 | $47.99 | 9,746 |
2016-10-03 | $53.21 | $53.40 | $53.12 | $53.36 | $48.38 | 5,724 |
2016-09-30 | $53.40 | $53.67 | $53.32 | $53.60 | $48.60 | 16,703 |
2016-09-29 | $53.70 | $53.71 | $53.09 | $53.35 | $48.37 | 6,842 |
2016-09-28 | $53.55 | $53.73 | $53.31 | $53.71 | $48.70 | 3,678 |
2016-09-27 | $53.49 | $53.54 | $53.47 | $53.47 | $48.48 | 2,165 |
2016-09-26 | $53.13 | $53.15 | $53.01 | $53.01 | $48.06 | 3,504 |
2016-09-23 | $53.51 | $53.51 | $53.41 | $53.43 | $48.44 | 3,657 |
2016-09-22 | $53.80 | $53.89 | $53.66 | $53.68 | $48.67 | 12,167 |
2016-09-21 | $52.86 | $52.92 | $52.86 | $52.87 | $47.94 | 1,180 |
2016-09-20 | $52.54 | $52.55 | $52.37 | $52.37 | $47.48 | 1,524 |
2016-09-19 | $52.20 | $52.34 | $52.08 | $52.23 | $47.36 | 4,438 |
2016-09-16 | $51.86 | $51.90 | $51.73 | $51.79 | $46.96 | 4,072 |
2016-09-15 | $51.86 | $52.24 | $51.86 | $52.24 | $47.36 | 2,191 |
2016-09-14 | $51.88 | $51.97 | $51.71 | $51.71 | $46.88 | 2,471 |
2016-09-13 | $52.09 | $52.11 | $51.66 | $51.76 | $46.93 | 3,726 |
2016-09-12 | $52.15 | $52.86 | $52.15 | $52.80 | $47.87 | 5,840 |
2016-09-09 | $52.93 | $52.95 | $52.27 | $52.27 | $47.39 | 6,778 |
2016-09-08 | $53.72 | $53.72 | $53.52 | $53.58 | $48.58 | 1,893 |
2016-09-07 | $53.83 | $53.88 | $53.72 | $53.79 | $48.77 | 4,434 |
2016-09-06 | $53.39 | $53.69 | $53.39 | $53.67 | $48.66 | 4,149 |
2016-09-02 | $53.13 | $53.21 | $53.04 | $53.21 | $48.24 | 48,748 |
2016-09-01 | $52.61 | $52.75 | $52.54 | $52.75 | $47.83 | 2,881 |
2016-08-31 | $52.55 | $52.58 | $52.34 | $52.51 | $47.61 | 1,723 |
2016-08-30 | $52.69 | $52.69 | $52.58 | $52.62 | $47.71 | 2,762 |
2016-08-29 | $52.73 | $52.77 | $52.70 | $52.71 | $47.79 | 9,846 |
2016-08-26 | $53.12 | $53.18 | $52.44 | $52.64 | $47.73 | 4,440 |
2016-08-25 | $52.98 | $53.02 | $52.93 | $52.95 | $48.01 | 2,829 |
2016-08-24 | $53.13 | $53.14 | $53.02 | $53.02 | $48.08 | 5,785 |
2016-08-23 | $53.32 | $53.32 | $53.15 | $53.17 | $48.21 | 8,187 |
2016-08-22 | $52.85 | $53.02 | $52.85 | $53.01 | $48.06 | 1,015 |
2016-08-19 | $52.82 | $53.02 | $52.75 | $52.97 | $48.03 | 1,931 |
2016-08-18 | $52.99 | $53.21 | $52.99 | $53.21 | $48.24 | 666 |
2016-08-17 | $52.97 | $53.13 | $52.81 | $53.13 | $48.17 | 1,734 |
2016-08-16 | $53.20 | $53.24 | $53.16 | $53.16 | $48.20 | 7,362 |
2016-08-15 | $53.40 | $53.47 | $53.38 | $53.42 | $48.44 | 3,962 |
2016-08-12 | $53.31 | $53.33 | $53.14 | $53.20 | $48.23 | 6,041 |
2016-08-11 | $53.13 | $53.34 | $53.13 | $53.33 | $48.35 | 4,897 |
2016-08-10 | $53.10 | $53.10 | $52.97 | $53.02 | $48.07 | 2,788 |
2016-08-09 | $52.78 | $52.94 | $52.78 | $52.84 | $47.91 | 1,592 |
2016-08-08 | $52.52 | $52.52 | $52.44 | $52.46 | $47.56 | 1,456 |
2016-08-05 | $52.38 | $52.50 | $52.38 | $52.46 | $47.56 | 8,092 |
2016-08-04 | $52.23 | $52.35 | $52.17 | $52.28 | $47.40 | 4,489 |
2016-08-03 | $51.99 | $52.10 | $51.98 | $52.09 | $47.23 | 2,789 |
2016-08-02 | $52.39 | $52.39 | $52.10 | $52.23 | $47.36 | 5,627 |
2016-08-01 | $52.66 | $52.75 | $52.58 | $52.61 | $47.70 | 5,794 |
2016-07-29 | $52.73 | $52.76 | $52.73 | $52.76 | $47.83 | 1,804 |
2016-07-28 | $52.13 | $52.33 | $52.13 | $52.33 | $47.45 | 3,314 |
2016-07-27 | $52.23 | $52.23 | $51.90 | $52.15 | $47.28 | 2,858 |
2016-07-26 | $52.25 | $52.25 | $52.18 | $52.24 | $47.37 | 4,190 |
2016-07-25 | $52.05 | $52.05 | $51.89 | $52.01 | $47.16 | 1,995 |
2016-07-22 | $51.98 | $52.11 | $51.98 | $52.11 | $47.25 | 1,208 |
2016-07-21 | $51.89 | $51.91 | $51.82 | $51.82 | $46.99 | 4,078 |
2016-07-20 | $52.14 | $52.16 | $52.12 | $52.12 | $47.26 | 2,952 |
2016-07-19 | $51.79 | $51.79 | $51.70 | $51.74 | $46.91 | 6,267 |
2016-07-18 | $51.92 | $51.92 | $51.92 | $51.92 | $47.08 | 1,563 |
2016-07-15 | $52.01 | $52.01 | $51.91 | $51.95 | $47.10 | 2,868 |
2016-07-14 | $52.32 | $52.35 | $52.13 | $52.13 | $47.27 | 4,637 |
2016-07-13 | $51.93 | $52.04 | $51.93 | $52.01 | $47.16 | 2,773 |
2016-07-12 | $52.02 | $52.11 | $52.02 | $52.07 | $47.21 | 1,169 |
2016-07-11 | $51.75 | $51.76 | $51.74 | $51.74 | $46.91 | 1,345 |
2016-07-08 | $51.13 | $51.30 | $51.13 | $51.27 | $46.49 | 2,495 |
2016-07-07 | $50.51 | $50.63 | $50.47 | $50.63 | $45.91 | 2,078 |
2016-07-06 | $50.18 | $50.67 | $50.18 | $50.66 | $45.93 | 1,483 |
2016-07-05 | $50.54 | $50.66 | $50.54 | $50.66 | $45.93 | 1,330 |
2016-07-01 | $51.19 | $51.28 | $51.12 | $51.21 | $46.43 | 3,542 |
2016-06-30 | $50.48 | $51.00 | $50.48 | $50.97 | $46.21 | 2,477 |
2016-06-29 | $50.46 | $50.56 | $50.42 | $50.56 | $45.84 | 1,208 |
2016-06-28 | $49.48 | $49.69 | $49.32 | $49.69 | $45.05 | 2,282 |
2016-06-27 | $48.95 | $48.95 | $48.24 | $48.61 | $44.08 | 11,172 |
2016-06-24 | $49.29 | $49.91 | $49.29 | $49.71 | $45.07 | 2,947 |
2016-06-23 | $51.71 | $51.74 | $51.56 | $51.74 | $46.91 | 2,832 |
2016-06-22 | $51.16 | $51.16 | $51.03 | $51.03 | $46.26 | 951 |
2016-06-21 | $51.12 | $51.34 | $51.11 | $51.22 | $46.44 | 5,761 |
2016-06-20 | $51.13 | $51.13 | $50.95 | $50.95 | $46.20 | 3,505 |
2016-06-17 | $49.80 | $50.05 | $49.80 | $49.99 | $45.33 | 6,548 |
2016-06-16 | $49.33 | $49.94 | $49.33 | $49.94 | $45.28 | 2,405 |
2016-06-15 | $50.12 | $50.13 | $49.90 | $49.94 | $45.28 | 7,850 |
2016-06-14 | $49.82 | $49.82 | $49.61 | $49.69 | $45.06 | 2,247 |
2016-06-13 | $50.41 | $50.52 | $50.09 | $50.12 | $45.44 | 10,421 |
2016-06-10 | $50.99 | $50.99 | $50.59 | $50.59 | $45.87 | 2,623 |
2016-06-09 | $51.61 | $51.69 | $51.52 | $51.69 | $46.87 | 5,622 |
2016-06-08 | $52.05 | $52.11 | $52.02 | $52.09 | $47.23 | 3,726 |
2016-06-07 | $51.78 | $51.92 | $51.78 | $51.86 | $47.02 | 1,745 |
2016-06-06 | $51.46 | $51.58 | $51.46 | $51.58 | $46.77 | 524 |
2016-06-03 | $50.85 | $51.17 | $50.82 | $51.16 | $46.39 | 6,816 |
2016-06-02 | $50.69 | $50.75 | $50.62 | $50.73 | $46.00 | 1,537 |
2016-06-01 | $50.58 | $50.81 | $50.58 | $50.79 | $46.05 | 2,720 |
2016-05-31 | $50.90 | $50.90 | $50.67 | $50.80 | $46.06 | 5,808 |
2016-05-27 | $50.90 | $50.92 | $50.80 | $50.85 | $46.10 | 1,180 |
2016-05-26 | $50.87 | $50.90 | $50.77 | $50.90 | $46.15 | 9,461 |
2016-05-25 | $50.66 | $50.84 | $50.66 | $50.79 | $46.05 | 12,106 |
2016-05-24 | $50.44 | $50.51 | $50.41 | $50.46 | $45.75 | 5,039 |
2016-05-23 | $50.01 | $50.01 | $50.01 | $50.01 | $45.34 | 351 |
2016-05-20 | $50.10 | $50.17 | $50.05 | $50.05 | $45.38 | 2,888 |
2016-05-19 | $49.61 | $49.77 | $49.61 | $49.77 | $45.13 | 1,719 |
2016-05-18 | $49.99 | $49.99 | $49.88 | $49.88 | $45.23 | 7,270 |
2016-05-17 | $50.55 | $50.55 | $50.10 | $50.23 | $45.54 | 7,493 |
2016-05-16 | $50.33 | $50.53 | $50.30 | $50.42 | $45.72 | 16,421 |
2016-05-13 | $50.37 | $50.43 | $50.09 | $50.15 | $45.47 | 21,751 |
2016-05-12 | $50.89 | $50.89 | $50.49 | $50.68 | $45.95 | 43,557 |
2016-05-11 | $50.82 | $50.94 | $50.61 | $50.61 | $45.89 | 15,615 |
2016-05-10 | $50.98 | $51.08 | $50.96 | $51.08 | $46.31 | 9,600 |
2016-05-09 | $50.50 | $50.50 | $50.32 | $50.38 | $45.68 | 16,916 |
2016-05-06 | $50.07 | $50.46 | $50.07 | $50.46 | $45.75 | 45,668 |
2016-05-05 | $50.33 | $50.38 | $50.15 | $50.22 | $45.53 | 36,938 |
2016-05-04 | $50.31 | $50.40 | $50.24 | $50.35 | $45.65 | 64,369 |
2016-05-03 | $50.81 | $50.81 | $50.67 | $50.73 | $45.99 | 56,930 |
2016-05-02 | $51.16 | $51.28 | $51.16 | $51.28 | $46.49 | 1,851 |
2016-04-29 | $50.74 | $50.80 | $50.54 | $50.67 | $45.94 | 2,809 |
2016-04-28 | $51.42 | $51.42 | $51.42 | $51.42 | $46.62 | 203 |
2016-04-27 | $51.42 | $51.42 | $51.42 | $51.42 | $46.62 | 763 |
2016-04-26 | $51.34 | $51.34 | $51.30 | $51.30 | $46.51 | 1,685 |
2016-04-25 | $51.14 | $51.20 | $51.05 | $51.20 | $46.42 | 1,303 |
2016-04-22 | $51.30 | $51.36 | $51.12 | $51.33 | $46.54 | 1,759 |
2016-04-21 | $51.51 | $51.56 | $51.34 | $51.34 | $46.55 | 4,091 |
2016-04-20 | $51.97 | $51.97 | $51.97 | $51.97 | $47.12 | 436 |
2016-04-19 | $51.71 | $51.87 | $51.71 | $51.87 | $47.03 | 2,136 |
2016-04-18 | $51.02 | $51.30 | $51.02 | $51.30 | $46.51 | 730 |
2016-04-15 | $50.90 | $50.95 | $50.90 | $50.91 | $46.16 | 1,047 |
2016-04-14 | $51.00 | $51.00 | $50.97 | $50.98 | $46.22 | 1,262 |
2016-04-13 | $50.90 | $50.90 | $50.90 | $50.90 | $46.15 | 222 |
2016-04-12 | $50.19 | $50.52 | $50.17 | $50.52 | $45.80 | 2,322 |
2016-04-11 | $50.30 | $50.30 | $50.15 | $50.20 | $45.51 | 1,089 |
2016-04-08 | $49.97 | $50.00 | $49.86 | $49.86 | $45.21 | 1,115 |
2016-04-07 | $49.22 | $49.22 | $49.22 | $49.22 | $44.63 | 761 |
2016-04-06 | $49.35 | $49.75 | $49.35 | $49.75 | $45.11 | 1,414 |
2016-04-05 | $49.88 | $49.88 | $49.88 | $49.88 | $45.22 | 112 |
2016-04-04 | $50.04 | $50.04 | $49.88 | $49.88 | $45.22 | 3,977 |
2016-04-01 | $50.04 | $50.04 | $50.04 | $50.04 | $45.37 | 939 |
2016-03-31 | $50.58 | $50.60 | $50.45 | $50.46 | $45.76 | 2,409 |
2016-03-30 | $50.19 | $50.19 | $50.19 | $50.19 | $45.51 | 93 |
2016-03-29 | $50.07 | $50.50 | $50.07 | $50.19 | $45.51 | 2,247 |
2016-03-28 | $49.74 | $49.74 | $49.74 | $49.74 | $45.10 | 598 |
2016-03-24 | $49.41 | $49.56 | $49.41 | $49.56 | $44.93 | 1,452 |
2016-03-23 | $49.78 | $49.79 | $49.69 | $49.69 | $45.05 | 1,932 |
2016-03-22 | $50.07 | $50.20 | $50.07 | $50.19 | $45.50 | 4,703 |
2016-03-21 | $49.96 | $50.08 | $49.88 | $50.08 | $45.41 | 2,479 |
2016-03-18 | $50.21 | $50.21 | $49.98 | $50.08 | $45.41 | 7,339 |
2016-03-17 | $50.22 | $50.22 | $50.19 | $50.19 | $45.51 | 802 |
2016-03-16 | $48.89 | $49.62 | $48.89 | $49.62 | $44.99 | 1,052 |
2016-03-15 | $49.01 | $49.14 | $49.01 | $49.13 | $44.55 | 4,017 |
2016-03-14 | $49.50 | $49.50 | $49.50 | $49.50 | $44.88 | 562 |
2016-03-11 | $49.44 | $49.60 | $49.44 | $49.56 | $44.93 | 5,868 |
2016-03-10 | $48.90 | $48.90 | $48.39 | $48.46 | $43.94 | 3,095 |
2016-03-09 | $48.69 | $48.69 | $48.63 | $48.63 | $44.09 | 338 |
2016-03-08 | $48.48 | $48.50 | $48.31 | $48.33 | $43.82 | 6,002 |
2016-03-07 | $48.90 | $48.90 | $48.68 | $48.69 | $44.15 | 3,120 |
2016-03-04 | $48.83 | $49.07 | $48.83 | $48.95 | $44.38 | 4,231 |
2016-03-03 | $48.47 | $48.50 | $48.43 | $48.43 | $43.91 | 9,136 |
2016-03-02 | $47.87 | $48.16 | $47.87 | $48.16 | $43.66 | 899 |
2016-03-01 | $48.10 | $48.14 | $48.10 | $48.14 | $43.65 | 581 |
2016-02-29 | $47.12 | $47.16 | $47.12 | $47.15 | $42.75 | 999 |
2016-02-26 | $47.69 | $47.69 | $47.32 | $47.32 | $42.91 | 1,318 |
2016-02-25 | $47.15 | $47.53 | $47.15 | $47.53 | $43.10 | 2,284 |
2016-02-24 | $46.42 | $46.66 | $46.36 | $46.66 | $42.31 | 852 |
2016-02-23 | $47.23 | $47.23 | $46.85 | $46.90 | $42.52 | 594 |
2016-02-22 | $47.27 | $47.42 | $47.27 | $47.42 | $43.00 | 1,368 |
2016-02-19 | $46.56 | $46.77 | $46.56 | $46.77 | $42.41 | 2,872 |
2016-02-18 | $47.01 | $47.01 | $46.73 | $46.92 | $42.54 | 5,910 |
2016-02-17 | $46.58 | $46.92 | $46.58 | $46.74 | $42.38 | 37,964 |
2016-02-16 | $45.87 | $46.15 | $45.87 | $46.15 | $41.84 | 1,346 |
2016-02-12 | $45.10 | $45.55 | $44.99 | $45.55 | $41.30 | 1,759 |
2016-02-11 | $44.89 | $45.16 | $44.88 | $45.16 | $40.94 | 1,234 |
2016-02-10 | $45.82 | $45.92 | $45.56 | $45.56 | $41.31 | 5,479 |
2016-02-09 | $45.88 | $45.88 | $45.39 | $45.78 | $41.51 | 1,231 |
2016-02-08 | $45.97 | $46.10 | $45.67 | $46.05 | $41.75 | 4,427 |
2016-02-05 | $47.14 | $47.14 | $46.53 | $46.53 | $42.19 | 2,302 |
2016-02-04 | $47.19 | $47.58 | $47.18 | $47.26 | $42.85 | 4,167 |
2016-02-03 | $47.03 | $47.13 | $46.54 | $47.11 | $42.71 | 4,554 |
2016-02-02 | $46.95 | $46.95 | $46.72 | $46.76 | $42.40 | 3,446 |
2016-02-01 | $47.26 | $47.26 | $47.26 | $47.26 | $42.85 | 198 |
2016-01-29 | $47.02 | $47.47 | $46.96 | $47.41 | $42.99 | 2,184 |
2016-01-28 | $46.85 | $46.85 | $46.50 | $46.67 | $42.31 | 4,235 |
2016-01-27 | $46.64 | $46.84 | $46.23 | $46.26 | $41.94 | 5,778 |
2016-01-26 | $46.18 | $46.64 | $46.18 | $46.51 | $42.17 | 6,235 |
2016-01-25 | $46.26 | $46.30 | $45.92 | $45.92 | $41.63 | 1,016 |
2016-01-22 | $46.16 | $46.40 | $46.16 | $46.39 | $42.06 | 2,384 |
2016-01-21 | $44.89 | $45.44 | $44.89 | $45.36 | $41.13 | 2,023 |
2016-01-20 | $45.05 | $45.15 | $44.43 | $45.15 | $40.94 | 1,440 |
2016-01-19 | $46.20 | $46.20 | $45.52 | $45.74 | $41.47 | 4,083 |
2016-01-15 | $45.67 | $45.67 | $45.33 | $45.53 | $41.28 | 5,801 |
2016-01-14 | $46.79 | $46.90 | $46.79 | $46.90 | $42.52 | 922 |
2016-01-13 | $47.22 | $47.22 | $46.34 | $46.34 | $42.02 | 1,664 |
2016-01-12 | $47.10 | $47.10 | $46.64 | $46.74 | $42.38 | 1,104 |
2016-01-11 | $47.12 | $47.12 | $46.59 | $46.84 | $42.47 | 2,134 |
2016-01-08 | $47.32 | $47.32 | $46.92 | $46.92 | $42.54 | 1,972 |
2016-01-07 | $47.22 | $47.59 | $47.16 | $47.28 | $42.87 | 9,603 |
2016-01-06 | $47.89 | $47.98 | $47.80 | $47.80 | $43.34 | 1,511 |
2016-01-05 | $48.46 | $48.64 | $48.41 | $48.64 | $44.10 | 1,011 |
2016-01-04 | $48.42 | $48.50 | $48.12 | $48.50 | $43.97 | 10,930 |
2015-12-31 | $49.41 | $49.45 | $49.31 | $49.31 | $44.71 | 1,839 |
2015-12-30 | $49.80 | $49.80 | $49.67 | $49.67 | $45.04 | 2,339 |
2015-12-29 | $49.98 | $50.13 | $49.91 | $50.05 | $45.38 | 46,472 |
2015-12-28 | $49.26 | $49.39 | $49.23 | $49.39 | $44.78 | 3,274 |
2015-12-24 | $49.45 | $49.53 | $49.45 | $49.53 | $44.91 | 1,114 |
2015-12-23 | $50.40 | $50.62 | $50.40 | $50.62 | $45.02 | 3,968 |
2015-12-22 | $49.89 | $50.08 | $49.71 | $50.08 | $44.54 | 4,388 |
2015-12-21 | $49.73 | $49.73 | $49.40 | $49.42 | $43.96 | 1,622 |
2015-12-18 | $49.55 | $49.55 | $49.44 | $49.45 | $43.98 | 1,754 |
2015-12-17 | $50.26 | $50.26 | $49.69 | $49.69 | $44.20 | 3,297 |
2015-12-16 | $50.02 | $50.34 | $49.82 | $50.34 | $44.77 | 883 |
2015-12-15 | $49.60 | $49.67 | $49.43 | $49.66 | $44.17 | 2,761 |
2015-12-14 | $49.26 | $49.28 | $49.10 | $49.10 | $43.67 | 4,044 |
2015-12-11 | $49.41 | $49.44 | $49.09 | $49.09 | $43.66 | 4,641 |
2015-12-10 | $50.17 | $50.17 | $49.94 | $49.97 | $44.44 | 3,177 |
2015-12-09 | $50.05 | $50.05 | $49.73 | $49.73 | $44.23 | 1,384 |
2015-12-08 | $50.01 | $50.21 | $49.98 | $50.09 | $44.55 | 1,631 |
2015-12-07 | $50.77 | $50.77 | $50.49 | $50.55 | $44.96 | 4,508 |
2015-12-04 | $50.67 | $50.97 | $50.67 | $50.97 | $45.33 | 1,085 |
2015-12-03 | $51.01 | $51.02 | $50.42 | $50.47 | $44.89 | 5,638 |
2015-12-02 | $51.08 | $51.08 | $50.84 | $50.84 | $45.22 | 1,716 |
2015-12-01 | $51.16 | $51.38 | $51.16 | $51.38 | $45.70 | 2,725 |
2015-11-30 | $50.92 | $50.92 | $50.77 | $50.77 | $45.16 | 6,434 |
2015-11-27 | $50.96 | $51.02 | $50.88 | $51.00 | $45.36 | 1,565 |
2015-11-25 | $51.08 | $51.16 | $51.01 | $51.13 | $45.47 | 3,395 |
2015-11-24 | $50.70 | $50.88 | $50.69 | $50.88 | $45.26 | 2,479 |
2015-11-23 | $51.11 | $51.11 | $50.93 | $50.93 | $45.30 | 3,474 |
2015-11-20 | $51.21 | $51.21 | $51.09 | $51.09 | $45.44 | 3,515 |
2015-11-19 | $51.01 | $51.06 | $51.00 | $51.05 | $45.40 | 3,988 |
2015-11-18 | $50.47 | $50.47 | $50.33 | $50.44 | $44.86 | 2,236 |
2015-11-17 | $50.32 | $50.47 | $50.32 | $50.33 | $44.76 | 1,633 |
2015-11-16 | $49.72 | $50.05 | $49.70 | $50.05 | $44.52 | 1,580 |
2015-11-13 | $49.64 | $49.66 | $49.43 | $49.43 | $43.96 | 1,120 |
2015-11-12 | $49.99 | $50.02 | $49.90 | $49.93 | $44.41 | 1,458 |
2015-11-11 | $50.55 | $50.55 | $50.37 | $50.37 | $44.80 | 1,149 |
2015-11-10 | $50.06 | $50.12 | $50.06 | $50.12 | $44.58 | 381 |
2015-11-09 | $50.17 | $50.17 | $50.03 | $50.03 | $44.50 | 1,735 |
2015-11-06 | $50.57 | $50.57 | $50.49 | $50.55 | $44.96 | 1,518 |
2015-11-05 | $51.03 | $51.06 | $50.79 | $50.95 | $45.31 | 4,717 |
2015-11-04 | $51.27 | $51.27 | $50.85 | $50.89 | $45.26 | 4,430 |
2015-11-03 | $51.03 | $51.09 | $51.03 | $51.09 | $45.44 | 896 |
2015-11-02 | $50.79 | $50.84 | $50.79 | $50.84 | $45.22 | 1,112 |
2015-10-30 | $50.82 | $50.91 | $50.70 | $50.70 | $45.09 | 7,754 |
2015-10-29 | $50.69 | $50.70 | $50.59 | $50.70 | $45.09 | 2,212 |
2015-10-28 | $51.09 | $51.17 | $50.58 | $51.04 | $45.40 | 20,458 |
2015-10-27 | $50.76 | $50.76 | $50.56 | $50.63 | $45.03 | 1,800 |
2015-10-26 | $51.11 | $51.21 | $51.06 | $51.13 | $45.48 | 37,713 |
2015-10-23 | $51.16 | $51.30 | $51.06 | $51.27 | $45.60 | 16,361 |
2015-10-22 | $50.61 | $50.99 | $50.61 | $50.99 | $45.35 | 12,087 |
2015-10-21 | $50.56 | $50.56 | $50.27 | $50.31 | $44.75 | 15,889 |
2015-10-20 | $50.35 | $50.40 | $50.35 | $50.35 | $44.78 | 1,672 |
2015-10-19 | $50.36 | $50.39 | $50.30 | $50.38 | $44.81 | 33,285 |
2015-10-16 | $50.44 | $50.60 | $50.29 | $50.60 | $45.00 | 84,700 |
2015-10-15 | $50.15 | $50.38 | $49.95 | $50.34 | $44.77 | 8,779 |
2015-10-14 | $49.53 | $49.53 | $49.53 | $49.53 | $44.05 | 147 |
2015-10-13 | $49.68 | $49.68 | $49.51 | $49.51 | $44.04 | 1,150 |
2015-10-12 | $50.06 | $50.06 | $50.06 | $50.06 | $44.52 | 85 |
2015-10-09 | $50.04 | $50.06 | $50.04 | $50.06 | $44.52 | 451 |
2015-10-08 | $49.24 | $49.63 | $49.24 | $49.63 | $44.14 | 7,350 |
2015-10-07 | $49.41 | $49.55 | $49.21 | $49.21 | $43.77 | 2,863 |
2015-10-06 | $49.02 | $49.02 | $49.02 | $49.02 | $43.60 | 1,000 |
2015-10-05 | $48.84 | $48.89 | $48.84 | $48.89 | $43.48 | 1,306 |
2015-10-02 | $47.00 | $47.87 | $47.00 | $47.87 | $42.58 | 5,216 |
2015-10-01 | $47.48 | $47.48 | $47.12 | $47.22 | $42.00 | 1,350 |
2015-09-30 | $47.19 | $47.28 | $46.97 | $47.28 | $42.05 | 5,310 |
2015-09-29 | $46.45 | $46.45 | $46.38 | $46.43 | $41.30 | 10,594 |
2015-09-28 | $46.82 | $46.82 | $46.69 | $46.69 | $41.53 | 1,063 |
2015-09-25 | $47.74 | $47.74 | $47.39 | $47.43 | $42.19 | 800 |
2015-09-24 | $46.94 | $47.24 | $46.89 | $47.24 | $42.02 | 2,200 |
2015-09-23 | $47.41 | $47.41 | $47.41 | $47.41 | $42.17 | 1,443 |
2015-09-22 | $47.42 | $47.42 | $47.29 | $47.29 | $42.07 | 2,127 |
2015-09-21 | $48.08 | $48.17 | $48.08 | $48.14 | $42.82 | 1,289 |
2015-09-18 | $48.44 | $48.57 | $48.05 | $48.05 | $42.74 | 9,973 |
2015-09-17 | $48.75 | $49.10 | $48.75 | $49.03 | $43.61 | 6,968 |
2015-09-16 | $48.69 | $48.82 | $48.69 | $48.82 | $43.42 | 1,100 |
2015-09-15 | $48.13 | $48.26 | $48.13 | $48.26 | $42.92 | 10,727 |
2015-09-14 | $47.98 | $48.04 | $47.98 | $48.01 | $42.70 | 1,959 |
2015-09-11 | $47.99 | $47.99 | $47.94 | $47.94 | $42.64 | 2,733 |
2015-09-10 | $48.30 | $48.30 | $48.19 | $48.28 | $42.94 | 9,030 |
2015-09-09 | $48.84 | $48.84 | $47.99 | $48.00 | $42.69 | 3,275 |
2015-09-08 | $48.07 | $48.07 | $47.98 | $48.05 | $42.74 | 682 |
2015-09-04 | $46.87 | $46.94 | $46.87 | $46.94 | $41.75 | 1,748 |
2015-09-03 | $48.05 | $48.13 | $47.80 | $47.80 | $42.51 | 1,161 |
2015-09-02 | $47.80 | $47.80 | $47.35 | $47.68 | $42.41 | 3,174 |
2015-09-01 | $47.44 | $47.45 | $46.97 | $46.97 | $41.78 | 25,431 |
2015-08-31 | $48.55 | $48.57 | $48.45 | $48.54 | $43.17 | 1,396 |
2015-08-28 | $48.64 | $48.97 | $48.64 | $48.88 | $43.48 | 5,545 |
2015-08-27 | $48.46 | $48.91 | $48.46 | $48.83 | $43.43 | 2,415 |
2015-08-26 | $47.44 | $47.95 | $46.94 | $47.95 | $42.65 | 3,299 |
2015-08-25 | $48.05 | $48.15 | $47.45 | $47.57 | $42.31 | 14,777 |
2015-08-24 | $46.19 | $47.09 | $45.72 | $46.49 | $41.35 | 8,339 |
2015-08-21 | $49.43 | $49.43 | $48.30 | $48.32 | $42.98 | 16,373 |
2015-08-20 | $50.14 | $50.14 | $49.72 | $49.72 | $44.22 | 724 |
2015-08-19 | $50.65 | $50.65 | $50.51 | $50.62 | $45.02 | 2,203 |
2015-08-18 | $50.93 | $50.95 | $50.91 | $50.91 | $45.28 | 1,195 |
2015-08-17 | $51.26 | $51.26 | $51.24 | $51.24 | $45.57 | 953 |
2015-08-14 | $51.32 | $51.32 | $51.00 | $51.18 | $45.52 | 95,401 |
2015-08-13 | $51.16 | $51.41 | $51.16 | $51.29 | $45.62 | 3,465 |
2015-08-12 | $50.85 | $51.29 | $50.64 | $51.26 | $45.59 | 5,640 |
2015-08-11 | $51.14 | $51.17 | $50.94 | $51.01 | $45.37 | 64,605 |
2015-08-10 | $51.40 | $51.90 | $51.40 | $51.90 | $46.16 | 2,755 |
2015-08-07 | $51.04 | $51.16 | $51.04 | $51.16 | $45.51 | 549 |
2015-08-06 | $51.20 | $51.20 | $51.20 | $51.20 | $45.54 | 326 |
2015-08-05 | $51.50 | $51.50 | $51.50 | $51.50 | $45.81 | 225 |
2015-08-04 | $51.49 | $51.52 | $51.45 | $51.52 | $45.82 | 814 |
2015-08-03 | $51.13 | $51.13 | $51.13 | $51.13 | $45.48 | 963 |
2015-07-31 | $51.37 | $51.37 | $51.37 | $51.37 | $45.69 | 395 |
2015-07-30 | $50.80 | $50.95 | $50.70 | $50.94 | $45.31 | 1,411 |
2015-07-29 | $51.09 | $51.14 | $51.07 | $51.11 | $45.46 | 2,378 |
2015-07-28 | $50.75 | $50.78 | $50.75 | $50.76 | $45.15 | 805 |
2015-07-27 | $50.32 | $50.33 | $50.15 | $50.22 | $44.67 | 5,398 |
2015-07-24 | $50.90 | $50.90 | $50.52 | $50.55 | $44.96 | 3,301 |
2015-07-23 | $51.29 | $51.29 | $50.94 | $50.94 | $45.31 | 4,116 |
2015-07-22 | $51.17 | $51.22 | $51.16 | $51.17 | $45.51 | 2,610 |
2015-07-21 | $51.53 | $51.57 | $51.41 | $51.49 | $45.80 | 4,280 |
2015-07-20 | $51.65 | $51.70 | $51.54 | $51.61 | $45.90 | 7,825 |
2015-07-17 | $51.76 | $51.76 | $51.53 | $51.61 | $45.90 | 6,186 |
2015-07-16 | $51.73 | $51.74 | $51.67 | $51.71 | $45.99 | 5,024 |
2015-07-15 | $51.50 | $51.50 | $51.33 | $51.39 | $45.71 | 5,970 |
2015-07-14 | $51.23 | $51.49 | $51.23 | $51.49 | $45.80 | 5,870 |
2015-07-13 | $51.19 | $52.17 | $51.18 | $51.28 | $45.61 | 16,287 |
2015-07-10 | $50.75 | $50.75 | $50.75 | $50.75 | $45.14 | 335 |
JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE) News Headlines
Recent JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE) News
Similar Companies to JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE) 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 | -- | -- | -- |