JPMORGAN DIVERSIFIED RETURN GLOBAL EQUITY ETF (JPGE) Exchange: NYSE ARCA

Data as of April 19, 2024

$55.59 ($-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 April 19, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.