JPMorgan European Discovery Trust Share Price history. The following table shows end-of-day data JEDT historical share prices for JPMorgan European Discovery Trust, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2024-05-14480.00481.00478.50480.5075,923
2024-05-13475.50481.00475.50478.0052,078
2024-05-10479.00480.50476.50480.00105,869
2024-05-09477.50478.50476.00478.50318,849
2024-05-08475.00477.00473.00476.50117,058
2024-05-07469.00476.50469.00476.50183,681
2024-05-06468.00468.00468.00468.000
2024-05-03466.50468.00465.50468.00357,430
2024-05-02465.00467.00464.00465.00311,636
2024-05-01462.50465.00462.50465.0082,516
2024-04-30466.00467.50465.50466.00334,866
2024-04-29466.00468.50464.00468.50364,091
2024-04-26467.00467.50464.50465.00339,659
2024-04-25463.00465.50458.00460.00174,389
2024-04-24469.00469.00465.00466.00189,860
2024-04-23459.50467.00459.50465.00188,307
2024-04-22460.00460.50457.50460.50219,280
2024-04-19451.50457.00451.50457.00352,179
2024-04-18457.50457.50454.00456.00126,898
2024-04-17455.00461.00453.00453.50162,633
2024-04-16456.00457.00453.50455.0079,551
2024-04-15466.50467.00464.00464.0077,227
2024-04-12460.00465.50460.00462.00313,428
2024-04-11466.00466.00459.00461.50322,891
2024-04-10470.00470.00460.50465.00140,185
2024-04-09467.50469.50464.50466.50501,270
2024-04-08468.00471.50466.50470.001,546,258
2024-04-05462.50466.50461.00466.50155,361
2024-04-04467.50469.00466.50469.00204,053
2024-04-03463.50465.50462.50465.00407,905
2024-04-02467.50467.50462.00465.00850,939
2024-04-01465.50465.50465.50465.500
2024-03-29465.50465.50465.50465.500
2024-03-28465.00466.00464.50465.50116,145
2024-03-27459.00464.50458.50464.50334,656
2024-03-26457.50459.50457.50459.50371,400
2024-03-25450.50457.50450.50457.00337,360
2024-03-22455.50458.00455.00458.00159,208
2024-03-21454.00457.50454.00457.50351,214
2024-03-20447.50452.50447.50452.00236,999
2024-03-19448.50452.00448.50452.00173,250
2024-03-18452.00452.00447.50449.00285,842
2024-03-15450.00452.50447.50452.50521,942
2024-03-14451.00451.50447.00450.00327,810
2024-03-13445.00452.50445.00451.00280,786
2024-03-12449.00451.00448.00448.00152,069
2024-03-11446.50447.00444.50446.5072,547
2024-03-08449.50450.50448.00450.00110,020
2024-03-07448.50453.00448.50449.0088,088
2024-03-06444.50449.50444.50448.50100,261
2024-03-05446.00446.00441.00442.00189,286
2024-03-04444.50445.00443.00444.00133,246
2024-03-01433.00445.00433.00445.0064,380
2024-02-29436.50439.50436.50439.00222,097
2024-02-28435.00436.50433.00436.00555,498
2024-02-27428.50436.00428.50436.00183,012
2024-02-26431.50432.00429.00432.002,570,483
2024-02-23426.50431.00426.00431.00139,835
2024-02-22425.00429.50424.50429.50335,094
2024-02-21420.00421.50417.00421.00309,352
2024-02-20421.50422.50418.50420.00341,107
2024-02-19422.50424.00422.50424.0072,848
2024-02-16425.00429.50424.50428.00389,322
2024-02-15420.00424.00420.00423.50150,694
2024-02-14418.00419.00417.50418.0051,188
2024-02-13417.00417.00413.50414.5039,349
2024-02-12418.50422.00418.50421.50129,331
2024-02-09416.50417.00416.00417.00409,323
2024-02-08413.50418.50413.50417.00455,199
2024-02-07416.00418.50414.50417.00415,435
2024-02-06421.50421.50414.00417.00485,657
2024-02-05419.00422.50418.00418.0065,051
2024-02-02425.50425.50422.00422.0037,367
2024-02-01421.00424.50421.00423.00315,588
2024-01-31421.50423.00421.00423.00341,533
2024-01-30421.50422.50420.00421.00204,759
2024-01-29421.00421.00418.50420.00202,877
2024-01-26418.50420.50418.50420.00561,495
2024-01-25417.00419.50417.00418.00584,068
2024-01-24415.00416.50414.00416.00342,646
2024-01-23411.00413.00411.00411.50337,117
2024-01-22409.00412.50408.00412.0060,881
2024-01-19406.50406.50404.50406.00143,313
2024-01-18400.50409.00400.50406.00106,235
2024-01-17405.00405.00401.00402.0081,674
2024-01-16412.50413.50410.00410.50196,331
2024-01-15412.50414.50410.50414.50230,433
2024-01-12412.00413.50412.00413.00297,909
2024-01-11413.00413.00409.50410.00120,344
2024-01-10409.50411.00409.00410.50548,262
2024-01-09408.50411.00408.00411.00470,653
2024-01-08404.00410.50401.50410.00807,085
2024-01-05407.50409.00402.00408.50126,444
2024-01-04412.50413.00410.00410.00720,881
2024-01-03415.50415.50409.00409.50181,833
2024-01-02415.00418.00415.00417.5049,435
2024-01-01420.50420.50420.50420.500
2023-12-29417.50420.50417.00420.50328,247
2023-12-28417.00417.00416.00416.50540,033
2023-12-27416.50420.00416.50420.00113,928
2023-12-26419.00419.00419.00419.000
2023-12-25419.00419.00419.00419.000
2023-12-22416.00419.00414.50419.0075,355
2023-12-21415.00415.00413.00414.00665,443
2023-12-20416.00417.00412.00417.00638,945
2023-12-19411.50413.50411.00411.50694,436
2023-12-18412.00413.50408.00412.50488,510
2023-12-15413.50416.50410.00410.00446,446
2023-12-14409.00417.00408.50417.00568,382
2023-12-13404.00404.00401.50403.00275,665
2023-12-12405.50405.50402.00403.50618,116
2023-12-11404.50405.50403.00405.00292,712
2023-12-08405.00405.50404.50405.00507,665
2023-12-07403.00405.00403.00404.50138,073
2023-12-06400.50406.00400.50406.00590,447
2023-12-05397.00399.50397.00399.50242,085
2023-12-04398.00399.50397.50399.00305,911
2023-12-01398.00398.00396.00397.00220,027
2023-11-30398.00398.00394.50396.00308,974
2023-11-29396.00397.50396.00397.00230,769
2023-11-28395.50395.50395.50395.5034,944
2023-11-27397.00398.00397.00398.00184,636
2023-11-24396.50396.50396.00396.50196,507
2023-11-23397.00398.00395.00397.5089,288
2023-11-22394.00397.00394.00396.00294,500
2023-11-21398.00398.00393.00394.50185,948
2023-11-20397.50398.50397.50398.00497,265
2023-11-17397.00397.00396.00396.00290,559
2023-11-16395.00396.50394.00395.5091,242
2023-11-15390.00396.00390.00396.00284,827
2023-11-14378.50388.50378.00388.50735,840
2023-11-13378.50379.00375.50379.00251,231
2023-11-10376.00377.50374.50377.50203,263
2023-11-09376.50378.50375.00378.00684,631
2023-11-08374.50376.50374.50375.50209,267
2023-11-07375.00376.00373.50375.50111,211
2023-11-06372.50375.00370.50375.00207,951
2023-11-03370.00373.00370.00372.00309,081
2023-11-02362.00370.00362.00370.00339,841
2023-11-01359.00360.50358.50360.00429,082
2023-10-31356.00359.00355.50357.50678,386
2023-10-30355.00358.50355.00354.50151,936
2023-10-27355.00355.00353.50354.50315,636
2023-10-26355.50355.50353.00354.50499,167
2023-10-25358.50359.00356.50357.50168,433
2023-10-24360.00361.50358.50361.50147,677
2023-10-23361.50361.50358.50360.0090,417
2023-10-20366.50366.50361.50363.00114,643
2023-10-19368.00369.00367.50367.5066,511
2023-10-18374.00374.00368.50368.50268,742
2023-10-17371.00373.00368.50373.00247,005
2023-10-16370.00372.50368.50371.00213,473
2023-10-13373.00375.00371.00371.00635,789
2023-10-12374.50380.00374.00378.50398,647
2023-10-11372.00374.50371.00374.5050,217
2023-10-10371.50373.50369.50372.50234,988
2023-10-09370.00371.00365.50367.0092,160
2023-10-06366.50369.50365.50369.5049,886
2023-10-05366.50367.00365.50367.00265,814
2023-10-04365.00367.00364.50365.00156,192
2023-10-03369.00369.00367.50368.00131,341
2023-10-02373.00373.00369.00370.00283,269
2023-09-29366.50370.00366.50370.00160,080
2023-09-28367.50368.00365.50365.50209,582
2023-09-27369.00369.00367.50367.50157,657
2023-09-26372.50372.50368.00368.50139,066
2023-09-25377.00377.00372.00372.0067,851
2023-09-22375.00379.00373.50377.50110,871
2023-09-21378.50379.50374.00374.5046,567
2023-09-20380.00381.00380.00381.0051,381
2023-09-19376.00378.50375.00375.0078,275
2023-09-18382.00382.00376.50376.50540,372
2023-09-15385.50387.50384.00387.50288,267
2023-09-14376.50391.50375.50391.50149,059
2023-09-13380.00380.00377.00377.00329,903
2023-09-12382.00382.50380.50381.5070,825
2023-09-11377.00381.50377.00381.5094,723
2023-09-08381.00381.50379.50380.50252,045
2023-09-07381.00382.50381.00381.50209,251
2023-09-06382.00385.00381.00381.0092,537
2023-09-05388.00388.00384.00384.0064,845
2023-09-04387.00387.50385.50387.5040,409
2023-09-01381.00387.00381.00387.00196,859
2023-08-31384.00385.50384.00385.50105,967
2023-08-30387.50387.50383.00384.50369,594
2023-08-29382.50386.50379.00385.00163,712
2023-08-28376.50376.50376.50376.500
2023-08-25376.50376.50376.50376.50140,942
2023-08-24382.00383.00377.00377.0074,575
2023-08-23379.00380.00378.00380.0034,363
2023-08-22376.00376.00375.00375.0046,499
2023-08-21376.50378.00375.00376.0060,792
2023-08-18381.00381.00377.00379.00134,021
2023-08-17382.00383.50381.00381.50242,644
2023-08-16385.00386.00384.00384.00106,124
2023-08-15385.50388.00385.00386.0019,939
2023-08-14391.00395.50388.50391.0080,031
2023-08-11391.00394.00391.00394.00188,560
2023-08-10399.50399.50391.00396.504,739,360
2023-08-09398.00398.00390.00391.00306,291
2023-08-08390.50390.50387.00387.50115,405
2023-08-07391.50393.50391.00391.0028,443
2023-08-04391.00393.50391.00393.5040,819
2023-08-03390.00391.50388.50391.50123,565
2023-08-02391.00393.50391.00391.501,139,189
2023-08-01398.00398.00393.50397.001,340,460
2023-07-31392.00399.50392.00398.50143,810
2023-07-28395.00397.50395.00397.5097,354
2023-07-27395.50398.50395.50398.5055,999
2023-07-26395.00395.50394.50394.50111,090
2023-07-25394.00397.50394.00397.0065,225
2023-07-24397.00399.00395.50398.5058,845
2023-07-21397.50399.00397.50399.0029,957
2023-07-20397.50401.00397.50400.50149,930
2023-07-19393.50400.50392.50400.0099,935
2023-07-18385.50390.50385.50390.00133,426
2023-07-17389.00389.00385.50387.00125,370
2023-07-14390.50392.50390.00391.00368,899
2023-07-13388.00393.50388.00393.50363,410
2023-07-12380.50391.50380.50389.50125,739
2023-07-11379.50381.00379.50381.00228,499
2023-07-10376.00378.00376.00377.50633,476
2023-07-07369.00374.50368.50374.00146,951
2023-07-06378.50378.50369.00369.00127,910
2023-07-05380.50381.00379.00379.00313,624
2023-07-04385.00385.00380.50380.5092,675
2023-07-03387.00387.50385.00385.0073,262
2023-06-30379.50388.00379.50388.0052,021
2023-06-29382.50383.00380.00382.50131,744
2023-06-28383.00390.50383.00390.00105,769
2023-06-27380.50382.00380.00381.0092,591
2023-06-26382.00382.50380.00381.00929,175
2023-06-23384.00384.00380.50384.00146,377
2023-06-22387.00389.50385.00386.00102,721
2023-06-21392.00392.00389.50392.0075,755
2023-06-20396.00396.00394.00394.00192,902
2023-06-19398.00398.50398.00398.5055,032
2023-06-16402.50403.00401.00402.5078,916
2023-06-15407.00407.00400.50403.00294,359
2023-06-14404.50406.00404.00405.00231,446
2023-06-13406.00407.00405.00405.50142,916
2023-06-12399.50405.00399.50405.0035,913
2023-06-09398.50399.00396.50397.50139,713
2023-06-08400.50402.00398.00398.0076,504
2023-06-07402.00402.00399.50400.0020,766
2023-06-06403.00403.00402.00402.0097,169
2023-06-05405.00408.50404.00404.00119,670
2023-06-02399.00404.00398.00403.50225,529
2023-06-01397.50398.00396.00396.00118,912
2023-05-31401.00401.00395.00396.003,746,663
2023-05-30404.00405.00401.00401.00141,849
2023-05-29408.00408.00408.00408.000
2023-05-26405.50408.00402.50408.00180,621
2023-05-25408.00408.00403.00403.00249,835
2023-05-24411.50411.50403.00409.50169,535
2023-05-23417.50418.50413.50414.5034,047
2023-05-22417.00419.00416.00418.00104,199
2023-05-19410.00418.00409.50418.00117,405
2023-05-18410.50413.00410.50413.00232,896
2023-05-17411.00412.00407.50408.00330,679
2023-05-16412.00414.00410.00412.0070,193
2023-05-15417.00417.00412.50412.50309,429
2023-05-12418.50418.50415.50416.00138,328
2023-05-11417.50420.00416.50420.0080,617
2023-05-10418.00418.50415.50416.5058,231
2023-05-09417.00419.50417.00417.50180,850
2023-05-08421.00421.00421.00421.000
2023-05-05416.50423.00416.50421.00132,719
2023-05-04419.00419.00415.00415.00170,405
2023-05-03421.00424.50421.00422.5077,363
2023-05-02418.00421.50418.00419.00292,906
2023-05-01417.00417.00417.00417.000
2023-04-28421.00421.00415.50417.0067,076
2023-04-27424.50424.50418.00418.001,945,536
2023-04-26422.50422.50419.00421.50100,610
2023-04-25423.00423.00421.50422.00214,080
2023-04-24431.50431.50421.50421.5079,029
2023-04-21428.50431.00426.50429.5073,175
2023-04-20428.50430.50425.50426.00104,740
2023-04-19430.00430.00427.50429.0049,633
2023-04-18424.50431.50424.50431.50105,779
2023-04-17427.00427.00425.50425.50209,159
2023-04-14423.50428.00423.50426.50195,987
2023-04-13419.00422.50419.00422.0053,561
2023-04-12417.00421.00417.00419.5072,452
2023-04-11417.00417.50413.00416.00408,925
2023-04-10412.00412.00412.00412.000
2023-04-07412.00412.00412.00412.000
2023-04-06412.00413.50410.00412.0055,494
2023-04-05418.00418.00412.00415.50162,551
2023-04-04422.00423.00418.00418.00226,707
2023-04-03421.00421.00419.00419.00160,032
2023-03-31420.00424.00419.50423.00108,806
2023-03-30413.00421.00413.00421.00192,420
2023-03-29408.00411.50408.00411.50250,501
2023-03-28414.50414.50406.50407.50176,984
2023-03-27411.00412.00408.00408.00105,053
2023-03-24409.50409.50403.50408.0080,668
2023-03-23415.50417.50414.00416.5083,756
2023-03-22411.50416.00411.00416.00155,400
2023-03-21407.00417.50406.50417.00116,728
2023-03-20398.00406.50391.00403.00207,745
2023-03-17403.00411.00402.50402.50284,918
2023-03-16408.50408.50400.00401.00131,181
2023-03-15417.00417.00404.00404.50187,698
2023-03-14411.50420.00411.50419.50184,419
2023-03-13429.00430.50410.00411.50152,773
2023-03-10433.00433.00426.00426.00146,941
2023-03-09437.00438.00433.00436.50122,377
2023-03-08439.50441.00437.50441.0058,158
2023-03-07439.50442.00439.00439.50100,366
2023-03-06437.50442.50437.00442.50169,405
2023-03-03439.50441.50438.50438.5044,167
2023-03-02439.00440.00436.00436.0079,535
2023-03-01438.00440.00438.00439.00100,477
2023-02-28435.00435.00431.50434.00130,609
2023-02-27432.00436.50432.00435.0068,333
2023-02-24434.50434.50430.00430.50104,781
2023-02-23436.50439.00434.50434.5063,427
2023-02-22431.00433.50431.00433.0088,189
2023-02-21441.00441.00435.00435.50288,399
2023-02-20442.00449.00442.00444.00130,729
2023-02-17446.00446.50444.00445.00181,024
2023-02-16447.00447.00445.00447.00427,874
2023-02-15442.00445.50442.00445.50118,841
2023-02-14441.50443.50440.50440.50149,842
2023-02-13437.00442.00437.00442.0042,609
2023-02-10443.00443.00437.00440.50120,067
2023-02-09448.50448.50443.50443.5084,322
2023-02-08445.00445.00442.00443.0071,333
2023-02-07441.00441.00439.00440.0079,322
2023-02-06441.00442.50440.00441.5053,115
2023-02-03447.00448.00445.00445.00103,668
2023-02-02433.50448.00433.50448.00130,769
2023-02-01425.50431.50425.50430.0082,893
2023-01-31426.00427.00420.50425.0064,339
2023-01-30423.00426.50422.50426.0091,128
2023-01-27426.50428.00425.00428.00470,358
2023-01-26423.50428.50423.50427.0075,430
2023-01-25423.00425.00421.00425.00102,249
2023-01-24423.00425.00423.00424.50262,535
2023-01-23417.00422.00417.00420.50111,844
2023-01-20409.50416.50409.50416.0036,922
2023-01-19416.00417.00409.50411.0068,659
2023-01-18412.00419.00412.00415.00109,383
2023-01-17413.00417.50413.00416.0088,873
2023-01-16412.00417.00411.00417.0095,324
2023-01-13412.00414.50411.00414.50336,538
2023-01-12409.00411.50409.00411.0078,966
2023-01-11408.00410.00405.50405.5057,578
2023-01-10405.00409.50403.50403.50215,069
2023-01-09406.00410.00404.00404.0095,750
2023-01-06404.00409.00404.00407.50492,984
2023-01-05407.00407.00405.00406.00104,805
2023-01-04403.00409.00403.00406.0068,872
2023-01-03398.50406.00398.50403.00108,567
2023-01-02396.50396.50396.50396.500
2022-12-30391.00397.00391.00396.5016,780
2022-12-29400.00400.00391.50396.0035,695
2022-12-28394.00397.50394.00395.50205,774
2022-12-27397.00397.00397.00397.000
2022-12-26397.00397.00397.00397.000
2022-12-23397.00397.00397.00397.0040,173
2022-12-22395.00397.50395.00397.5045,097
2022-12-21386.00399.50386.00399.50111,907
2022-12-20389.50391.00387.00388.0069,841
2022-12-19390.00394.00390.00392.50231,226
2022-12-16394.50394.50388.00388.50242,657
2022-12-15400.00400.00395.00396.0085,426
2022-12-14402.50402.50401.00401.0077,507
2022-12-13395.00407.00395.00407.00198,080
2022-12-12395.50396.00394.50395.0052,191
2022-12-09394.00398.50394.00397.0045,529
2022-12-08394.00395.00394.00394.0072,800
2022-12-07397.00399.00392.50392.50144,654
2022-12-06405.00405.00395.50395.5063,411
2022-12-05410.00410.00407.00407.0030,442
2022-12-02413.50415.00410.00410.0038,678
2022-12-01407.00416.00405.00416.0097,370
2022-11-30409.00409.00408.00408.0043,230
2022-11-29411.00411.00406.50406.50134,988
2022-11-28406.50408.50405.50407.50118,462
2022-11-25407.50414.00407.50414.0043,854
2022-11-24407.50413.00407.00410.5034,272
2022-11-23408.50408.50408.50408.5041,439
2022-11-22411.00412.00409.00409.0063,009
2022-11-21412.00413.50410.50410.50104,177
2022-11-18410.00410.00408.00408.0066,550
2022-11-17405.50411.00405.50409.5037,577
2022-11-16410.00410.00405.50405.5079,848
2022-11-15416.50416.50411.50411.50306,629
2022-11-14414.00421.00413.00421.00111,629
2022-11-11399.50421.00399.50417.00312,790
2022-11-10385.00405.00384.00405.00193,442
2022-11-09389.00390.50381.50387.50194,425
2022-11-08390.00391.00390.00391.0036,461
2022-11-07383.00387.00383.00387.0055,928
2022-11-04383.50383.50377.00381.0053,044
2022-11-03378.00378.00375.00377.0047,759
2022-11-02387.00387.00380.00380.00147,341
2022-11-01392.50397.00387.00387.00201,736
2022-10-31386.00391.00385.50386.00138,437
2022-10-28388.50388.50386.00386.00119,684
2022-10-27395.00398.00390.00390.0045,044
2022-10-26377.50394.00377.50394.00102,434
2022-10-25372.00385.00372.00385.0050,483
2022-10-24374.50377.00371.50374.50109,141
2022-10-21375.00375.00366.00370.00320,067
2022-10-20367.00376.50367.00376.50109,556
2022-10-19364.50369.00364.50367.5068,502
2022-10-18375.50375.50363.50373.00164,037
2022-10-17358.50376.00357.00372.00153,627
2022-10-14358.00366.00357.50360.00138,643
2022-10-13348.00357.00339.00355.00123,105
2022-10-12350.00353.00345.50349.50181,432
2022-10-11360.00360.00348.50352.00125,256
2022-10-10365.50368.00359.00361.5083,908
2022-10-07368.00373.00362.50368.5048,343
2022-10-06370.50375.00370.00373.0045,576
2022-10-05367.50374.00367.50373.0067,647
2022-10-04358.00375.50358.00375.50108,004
2022-10-03342.00358.00342.00355.00167,915
2022-09-30342.00355.50342.00355.50351,055
2022-09-29349.00349.00343.50345.00352,382
2022-09-28358.00358.00342.00352.50271,348
2022-09-27358.00360.00356.00358.00234,094
2022-09-26358.00360.50355.00359.00139,201
2022-09-23369.00369.00357.50360.00203,200
2022-09-22370.00371.50369.50369.50142,739
2022-09-21375.00377.00375.00377.00350,820
2022-09-20379.00382.50370.50372.00128,147
2022-09-19377.00377.00377.00377.000
2022-09-16384.00384.00377.00377.00216,404
2022-09-15382.00383.50380.00380.00125,026
2022-09-14385.00386.00381.00382.50287,273
2022-09-13401.50401.50386.00386.00191,207
2022-09-12391.50399.00391.50399.0092,905
2022-09-09378.50392.00378.50388.50178,080
2022-09-08380.00380.00374.00375.501,451,295
2022-09-07370.00376.00367.50373.50108,354
2022-09-06370.00376.00370.00374.00187,445
2022-09-05369.50372.00368.50372.00247,304
2022-09-02370.00382.50370.00382.5087,215
2022-09-01380.00380.00370.00370.00459,321
2022-08-31385.50385.50381.00383.00307,296
2022-08-30389.00392.00384.50390.00273,810
2022-08-29385.50385.50385.50385.500
2022-08-26383.50391.00383.50385.50115,933
2022-08-25384.00388.50383.50384.50810,643
2022-08-24381.00385.50379.50385.00157,975
2022-08-23392.00392.00384.00385.00135,987
2022-08-22396.00396.00388.00391.00232,334
2022-08-19404.00404.00398.00398.0069,160
2022-08-18400.50406.50400.50406.5086,394
2022-08-17406.50406.50400.00404.00136,682
2022-08-16406.00409.00405.00408.0095,286
2022-08-15410.00410.00406.50406.5029,819
2022-08-12408.50412.00408.50409.0065,133
2022-08-11416.00417.50409.50409.5077,964
2022-08-10403.00416.00402.50411.0070,912
2022-08-09412.00412.00404.00404.0055,080
2022-08-08413.50413.50411.50411.5035,600
2022-08-05412.50418.50412.50416.0034,675
2022-08-04413.00416.50409.50414.50334,860
2022-08-03398.50412.00398.50408.0043,223
2022-08-02400.50407.00400.50404.00204,420
2022-08-01409.50412.50407.50410.00210,278
2022-07-29404.50413.00404.50412.00277,636
2022-07-28393.00401.00393.00401.00139,117
2022-07-27396.00396.00391.50392.00103,271
2022-07-26393.00396.00390.00390.00581,821
2022-07-25392.50397.00392.00394.00146,638
2022-07-22398.00404.00393.00394.50131,566
2022-07-21392.00398.00392.00394.00210,617
2022-07-20394.00398.00392.00392.00187,817
2022-07-19382.00392.50382.00389.5082,696
2022-07-18370.00389.00370.00384.50187,570
2022-07-15370.00383.00370.00379.5051,135
2022-07-14370.00374.00370.00372.00164,123
2022-07-13374.50376.50372.50373.00218,210
2022-07-12377.00382.00373.00377.5064,015
2022-07-11390.00390.00381.00382.00140,662
2022-07-08381.00389.00379.50389.0085,664
2022-07-07376.00387.00376.00380.00190,747
2022-07-06370.00383.00370.00379.5080,264
2022-07-05372.00380.50371.00371.00162,554
2022-07-04371.00379.50371.00376.0088,214
2022-07-01375.50381.50374.00375.50124,282
2022-06-30375.00377.50368.50377.50176,662
2022-06-29381.50384.00376.00382.00161,114
2022-06-28389.00390.50385.50389.5070,982
2022-06-27380.50392.00380.50392.00148,999
2022-06-24367.00380.00367.00378.50230,999
2022-06-23370.50370.50365.50366.50173,593
2022-06-22371.50382.50371.00379.50194,182
2022-06-21371.00382.00371.00381.00112,600
2022-06-20379.50379.50374.00374.50156,811
2022-06-17384.50384.50371.00375.00782,618
2022-06-16386.00387.00377.00377.50572,112
2022-06-15386.00397.00386.00392.00169,730
2022-06-14405.50405.50383.00383.00178,197
2022-06-13399.50399.50389.50392.50269,035
2022-06-10430.00430.00403.50403.5072,160
2022-06-09437.00437.00420.50421.00225,686
2022-06-08440.00440.00423.00423.0067,958
2022-06-07432.00433.50424.00427.0080,085
2022-06-06421.00431.50421.00431.5099,570
2022-06-03422.50422.50422.50422.500
2022-06-02422.50422.50422.50422.500
2022-06-01430.00431.00421.00422.50148,992
2022-05-31432.00432.50429.50431.0087,277
2022-05-30437.50440.00432.50437.00114,287
2022-05-27427.00436.00424.00436.00110,516
2022-05-26415.50425.50415.50425.5064,616
2022-05-25415.50417.50411.00417.0044,412
2022-05-24421.50422.50413.00413.00168,514
2022-05-23419.00429.50419.00426.0091,053
2022-05-20420.50423.50417.50417.50133,543
2022-05-19414.00418.00401.00418.00177,457
2022-05-18416.00421.00416.00420.00149,855
2022-05-17414.00426.00414.00420.0087,962
2022-05-16411.00413.00411.00412.00165,870
2022-05-13400.00409.00399.00409.00220,439
2022-05-12401.50405.00396.50402.00155,070
2022-05-11401.50408.00401.50406.50245,400
2022-05-10405.00405.00400.00404.00236,883
2022-05-09408.00408.00400.00401.00154,127
2022-05-06421.00421.00412.00416.50241,207
2022-05-05429.00431.00420.00420.00205,490
2022-05-04420.50421.50418.00420.00107,838
2022-05-03431.50431.50422.50424.50223,931
2022-05-02434.00434.00434.00434.000
2022-04-29429.00436.00428.00434.00104,345
2022-04-28429.00434.50426.00429.00247,053
2022-04-27425.00428.00424.50425.001,829,869
2022-04-26430.00432.00425.00428.00170,832
2022-04-25422.50430.50419.50429.00273,553
2022-04-22430.00438.00430.00436.00278,525
2022-04-21436.00442.00434.00438.00138,008
2022-04-20424.50431.00424.00430.5095,859
2022-04-19423.00427.50419.00425.50145,844
2022-04-18432.00432.00432.00432.000
2022-04-15432.00432.00432.00432.000
2022-04-14438.00438.00423.00432.00177,744
2022-04-13437.00437.00425.00427.00178,075
2022-04-12424.50430.00424.50430.00115,138
2022-04-11428.00431.50425.00429.00184,511
2022-04-08434.50434.50429.50431.00161,047
2022-04-07431.00439.00430.00435.00220,426
2022-04-06448.00448.00432.00438.00341,167
2022-04-05449.00451.00445.00447.00180,451
2022-04-04454.50454.50446.50449.00103,036
2022-04-01448.50453.00446.00450.0096,577
2022-03-31453.00454.00447.00450.00132,159
2022-03-30452.50459.50449.00455.0099,938
2022-03-29442.50460.50442.50456.0087,329
2022-03-28440.00448.50440.00446.50135,708
2022-03-25446.50448.00443.50443.5096,154
2022-03-24442.50443.00439.50442.00189,059
2022-03-23439.50445.00439.00444.00367,754
2022-03-22436.00443.00435.50442.0077,744
2022-03-21440.00440.00435.00439.00202,606
2022-03-18429.00446.50429.00446.50379,114
2022-03-17428.00434.50426.00432.50866,099
2022-03-16424.00434.00417.50428.00390,169
2022-03-15405.50413.00405.50413.00351,922
2022-03-14412.00416.00410.00414.00125,379
2022-03-11400.00409.50395.00404.00229,571
2022-03-10396.50397.50391.00397.50222,990
2022-03-09389.00397.00382.00396.00196,101
2022-03-08378.00386.00373.00374.50378,200
2022-03-07389.50389.50369.50377.00392,332
2022-03-04423.50430.00399.00402.00226,498
2022-03-03431.00439.50422.50425.00456,159
2022-03-02436.00439.50431.00436.00112,560
2022-03-01455.50455.50435.50435.5085,713
2022-02-28440.50453.00439.00453.00101,331
2022-02-25435.00451.00435.00449.00164,024
2022-02-24429.50437.00423.50433.00236,660
2022-02-23450.00450.50444.00445.50189,890
2022-02-22442.00452.50437.00446.50592,281
2022-02-21458.00458.00443.00446.0088,629
2022-02-18460.50463.00455.50459.0086,943
2022-02-17470.50475.50462.50465.0085,177
2022-02-16472.50475.50470.00473.00127,531
2022-02-15455.00471.50455.00469.00120,190
2022-02-14469.00469.00455.00458.0068,729
2022-02-11469.50474.00469.50474.00144,765
2022-02-10480.50484.50472.50479.00247,631
2022-02-09476.50484.50476.50482.00314,708
2022-02-08476.00478.50471.50477.0082,774
2022-02-07482.00482.00476.50477.0085,730
2022-02-04490.00490.00476.00476.00142,558
2022-02-03492.00492.00487.00487.0085,517
2022-02-02493.00497.00492.00492.0066,228
2022-02-01484.00492.00484.00489.0096,094
2022-01-31475.50483.50474.50483.50242,642
2022-01-28469.50475.50466.00469.00135,882
2022-01-27470.00479.50470.00479.5053,582
2022-01-26477.00480.00475.50479.50357,511
2022-01-25476.50487.50470.00470.00211,543
2022-01-24495.50502.00475.50480.00223,159
2022-01-21507.00507.00498.00501.0077,758
2022-01-20510.00512.00508.00508.00368,288
2022-01-19507.00517.00507.00509.00113,229
2022-01-18515.00515.00507.00511.00104,386
2022-01-17520.00525.00515.00515.0056,092
2022-01-14524.00524.00516.00516.0055,764
2022-01-13528.00531.00524.00524.0080,233
2022-01-12524.00530.00524.00529.0069,727
2022-01-11525.00531.00521.00521.0062,999
2022-01-10545.00545.00520.00520.00107,751
2022-01-07556.00556.00544.00544.0044,072
2022-01-06553.00554.00549.00552.0053,217
2022-01-05557.00560.00557.00559.0091,813
2022-01-04548.00560.00548.00558.00171,611
2022-01-03545.00545.00545.00545.000
2021-12-31540.00545.00540.00545.0066,953
2021-12-30546.00546.00540.00542.00198,059
2021-12-29546.00548.00541.00544.00143,963
2021-12-28544.00544.00544.00544.000
2021-12-27544.00544.00544.00544.000
2021-12-24539.00547.00539.00544.0038,865
2021-12-23534.00542.00534.00535.0075,627
2021-12-22524.00535.00524.00530.0062,607
2021-12-21525.00530.00525.00525.0084,658
2021-12-20521.00524.00515.00524.0081,744
2021-12-17531.00531.00523.00527.00182,341
2021-12-16535.00536.00528.00528.00126,992
2021-12-15525.00531.00522.00525.00296,808
2021-12-14537.00537.00524.00532.0096,022
2021-12-13541.00541.00532.00532.00257,115
2021-12-10538.00542.00535.00541.00111,132
2021-12-09545.00546.00539.00545.0043,940
2021-12-08541.00546.00540.00541.00153,442
2021-12-07535.00538.00535.00536.00203,711
2021-12-06530.00530.00524.00526.0069,534
2021-12-03528.00528.00522.00525.0069,371
2021-12-02526.00529.00522.00525.00197,160
2021-12-01529.00535.00524.00531.0049,146
2021-11-30523.00529.00520.00525.00384,693
2021-11-29530.00534.00525.00528.00147,700
2021-11-26536.00536.00522.00522.00167,059
2021-11-25548.00549.00544.00544.0067,422
2021-11-24558.00558.00543.00543.0066,719
2021-11-23561.00561.00553.00559.0066,405
2021-11-22561.00571.00560.00567.0064,545
2021-11-19570.00570.00560.00567.0090,850
2021-11-18562.00569.00562.00569.00125,624
2021-11-17575.00575.00563.00563.0073,453
2021-11-16573.00575.00568.00574.0032,650
2021-11-15568.00573.00566.00573.0037,055
2021-11-12567.00567.00563.00563.0050,005
2021-11-11565.00566.00563.00566.0090,083
2021-11-10575.00575.00562.00562.0059,441
2021-11-09580.00580.00568.00569.0076,156
2021-11-08583.00583.00574.00574.0089,199
2021-11-05572.00588.00572.00582.00129,029
2021-11-04565.00575.00565.00572.00516,662
2021-11-03558.00564.00558.00564.0082,369
2021-11-02562.00563.00557.00560.00139,172
2021-11-01551.00563.00547.00560.00296,563
2021-10-29548.00548.00543.00546.0073,413
2021-10-28546.00555.00546.00550.0084,964
2021-10-27546.00550.00545.00548.00161,159
2021-10-26538.00551.00538.00550.00136,767
2021-10-25539.00542.00538.00541.00116,500
2021-10-22536.00542.00536.00540.0080,306
2021-10-21531.00537.00531.00536.00120,531
2021-10-20534.00537.00534.00535.0093,793
2021-10-19534.00534.00533.00533.00128,555
2021-10-18529.00533.00529.00533.00178,313
2021-10-15529.00533.00528.00530.00179,403
2021-10-14522.00529.00522.00527.00166,827
2021-10-13511.00522.00511.00517.0083,298
2021-10-12504.00518.00498.00512.00284,242
2021-10-11510.00512.00506.00506.00214,905
2021-10-08511.00513.00508.00510.0078,711
2021-10-07507.00518.00507.00508.00179,442
2021-10-06515.00515.00501.00503.0085,969
2021-10-05515.00523.00515.00515.0059,755
2021-10-04512.00520.00511.00517.00135,516
2021-10-01512.00520.00504.00520.00167,003
2021-09-30526.00531.00510.00510.00167,733
2021-09-29519.00524.00518.00520.00148,237
2021-09-28529.00529.00514.00514.00183,979
2021-09-27540.00540.00529.00535.0082,063
2021-09-24543.00543.00535.00535.0091,652
2021-09-23544.00550.00542.00542.0067,477
2021-09-22536.00548.00536.00540.0057,338
2021-09-21541.00544.00541.00544.00105,228
2021-09-20541.00541.00531.00537.00129,441
2021-09-17540.00549.00538.00549.00178,910
2021-09-16544.00544.00540.00544.0063,202
2021-09-15542.00543.00537.00539.00175,265
2021-09-14541.00543.00540.00541.00126,218
2021-09-13544.00544.00541.00541.0066,449
2021-09-10541.00543.00541.00541.0096,387
2021-09-09542.00543.00539.00539.0085,494
2021-09-08552.00552.00542.00542.0061,472
2021-09-07551.00555.00551.00551.0070,297
2021-09-06555.00555.00552.00552.0053,353
2021-09-03554.00559.00548.00559.0061,181
2021-09-02553.00558.00553.00554.0028,902
2021-09-01552.00553.00550.00552.0062,677
2021-08-31546.00554.00545.00546.0093,474
2021-08-30545.00545.00545.00545.000
2021-08-27539.00545.00536.00545.00482,699
2021-08-26538.00541.00537.00541.00193,648
2021-08-25538.00540.00532.00532.0079,880
2021-08-24533.00538.00533.00538.0057,643
2021-08-23525.00537.00525.00537.00100,782
2021-08-20530.00534.00526.00526.0067,657
2021-08-19529.00530.00528.00529.0042,598
2021-08-18533.00538.00533.00538.0034,370
2021-08-17525.00536.00525.00536.00185,479
2021-08-16526.00530.00526.00530.00112,652
2021-08-13531.00533.00530.00532.0098,760
2021-08-12528.00532.00528.00532.00124,606
2021-08-11524.00528.00524.00528.0089,566
2021-08-10524.00525.00523.00523.0090,114
2021-08-09524.00524.00518.00518.0095,951
2021-08-06527.00528.00524.00524.0058,494
2021-08-05524.00532.00523.00529.0092,643
2021-08-04518.00530.00518.00530.00299,496
2021-08-03518.00524.00510.00510.00261,354
2021-08-02513.00518.00513.00516.00138,257
2021-07-30503.00513.00503.00513.00132,247
2021-07-29502.00510.00502.00507.00145,325
2021-07-28499.00504.00499.00500.0031,833
2021-07-27496.50502.00496.50502.00164,204
2021-07-26498.00503.00498.00501.0050,205
2021-07-23498.50503.00498.50502.0095,062
2021-07-22492.00498.50492.00497.50129,445
2021-07-21491.50495.00490.50493.00134,086
2021-07-20490.00490.00487.00488.00539,968
2021-07-19488.00490.00484.00484.00207,960
2021-07-16494.50495.00493.00493.50297,606
2021-07-15492.50495.00492.50494.00570,234
2021-07-14491.00495.00490.00495.0062,374
2021-07-13491.00493.50490.50492.5086,672
2021-07-12491.50493.50486.50493.0070,104
2021-07-09489.50494.50488.00492.5096,820
2021-07-08492.00492.00484.50487.00119,499
2021-07-07492.00494.00492.00493.00251,604
2021-07-06491.00492.00489.50489.50216,447
2021-07-05487.50495.50486.00491.00143,257
2021-07-02485.00488.00485.00487.00225,825
2021-07-01486.00486.50482.50483.50149,350
2021-06-30488.00488.00481.00482.00148,661
2021-06-29482.50489.50482.50487.00172,006
2021-06-28483.00487.00483.00485.00168,301
2021-06-25479.00487.00479.00486.00183,223
2021-06-24481.50482.00477.50478.50255,919
2021-06-23484.50486.00479.00483.00146,433
2021-06-22483.50486.00483.50485.5095,952
2021-06-21482.00484.50478.50482.50596,669
2021-06-18496.50500.00483.00483.50242,106
2021-06-17498.50503.00487.00487.00204,051