GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.70 ($-0.03) -0.12%
GLOBAL X JPMORGAN EFFICIENTE INDEX ETF - Daily Information
Click for more stock information on GLOBAL X JPMORGAN EFFICIENTE INDEX ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.70 |
Previous Close | $20.70 |
High | $20.70 |
Low | $20.70 |
Adjusted Open | $20.70 |
Previous Adjusted Close | $20.70 |
Adjusted High | $20.70 |
Adjusted Low | $20.70 |
About GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE)
DELISTED - The Fund is a fund of funds and invests at least 80% of its total assets in the securities of the Underlying Index. The Fund’s 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index tracks the total return performance of a portfolio of eleven exchange-traded funds (each, an "ETF") and two exchange-traded products (each an "ETP") (each ETP and ETF a "Constituent" and together the "Constituents"), as defined by J.P. Morgan Securities LLC, the provider of the Underlying Index ("Index Provider"). The share prices of the ETFs and ETPs are expected to track the performance of equities or bonds in developed or emerging markets, real estate investments, U.S. Treasury bonds, U.S. Treasury Inflation Protected Securities, a single commodity or a portfolio of commodity futures contracts. The Underlying Index allocates index weights among the Constituents based on a proprietary methodology created by the Index Provider.On a monthly basis and subject to certain weighting constraints, the Underlying Index is rebalanced to reallocate index weights among the Constituents so that the resulting portfolio would have had the highest return during the previous six months and an annualized volatility level of 10% or less over the same period (subject to upward adjustment under limited circumstances). This methodology is informed by the “modern portfolio theory” approach to asset allocation, which suggests that an investor allocate assets in a manner that maximizes return for a given risk appetite. Since the index weights assigned to the Constituents at each monthly rebalancing are determined based on past performance, there is no guarantee that any monthly rebalancing will result in the Underlying Index achieving the highest possible returns for the relevant month. The Underlying Index is described in greater detail in the Information Regarding the Underlying Indices and the Index Providers section of this Prospectus. The Fund’s investment objective and Underlying Index may be changed without shareholder approval.As of December 31, 2018, the Constituents eligible for inclusion in the Underlying Index are: the Vanguard S&P 500 ETF, the iShares Core S&P Small-Cap ETF, the Vanguard FTSE Developed Markets ETF, the iShares 20+ Year Treasury Bond ETF, the iShares 1-3 Year Treasury Bond ETF, the iShares iBoxx $ Investment Grade Corporate Bond ETF, the SPDR® Barclays High Yield Bond ETF, the Vanguard FTSE Emerging Markets ETF, the iShares J.P.Morgan USD Emerging Markets Bond ETF, the Vanguard REIT ETF, the iShares TIPS Bond ETF, the iShares S&P GSCI Commodity-Indexed Trust and the iShares Gold Trust. Set forth below are the weighting constraints applicable to each Constituent and each sector that may be represented in the Underlying Index:SectorFund*Min WeightMax WeightDeveloped Equity50% Total CapVanguard S&P 500 ETF0%20%iShares Core S&P Small-Cap ETF0%20%Vanguard FTSE Developed Markets ETF0%20%Bonds50% Total CapiShares 20+ Year Treasury Bond ETF0%20%iShares iBoxx $ Investment Grade Corporate Bond ETF0%20%SPDR® Barclays Capital High Yield Bond ETF0%20%Emerging Markets40% Total CapVanguard FTSE Emerging Markets ETF0%20%iShares J.P.Morgan USD Emerging Markets Bond ETF0%20%Alternative Investments40% Total CapVanguard REIT ETF0%20%iShares S&P GSCI Commodity-Indexed Trust0%10%iShares Gold Trust0%10%Short Term Treasuries/Inflation50% Total CapiShares TIPS Bond ETF0%50%iShares 1-3 Year Treasury Bond ETF0%50%*iShares® is a registered trademark of BlackRock (BlackRock, Inc. and its subsidiaries). Neither BlackRock nor the iShares® Funds make any representations regarding the advisability of investing in Fund.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the Constituents of the Underlying Index and publishes information regarding the level of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “outperform” the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2018, the Underlying Index was not concentrated in any industry.
Invest in GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE)
Historical Stock Data for GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2025-04-30 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
2025-04-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
2025-04-28 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
2025-04-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
2025-04-24 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2025-04-23 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
2025-04-22 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
2025-04-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2025-04-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2025-04-16 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 2 |
2025-04-15 | $20.00 | $20.08 | $20.00 | $20.08 | $20.08 | 907 |
2025-04-14 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
2025-04-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
2025-04-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2025-04-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
2025-04-08 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2025-04-07 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 3 |
2025-04-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1 |
2025-04-03 | $20.41 | $20.41 | $20.34 | $20.34 | $20.34 | 303 |
2025-04-02 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 2 |
2025-04-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 2 |
2025-03-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 3 |
2025-03-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 7 |
2025-03-27 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 2 |
2025-03-26 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 2 |
2025-03-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
2025-03-24 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
2025-03-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2 |
2025-03-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 6 |
2025-03-19 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
2025-03-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 303 |
2025-03-17 | $21.02 | $21.17 | $21.02 | $21.17 | $21.17 | 303 |
2025-03-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
2025-03-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
2025-03-12 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
2025-03-11 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 5 |
2025-03-10 | $20.57 | $20.57 | $20.54 | $20.54 | $20.54 | 300 |
2025-03-07 | $20.84 | $20.94 | $20.84 | $20.94 | $20.94 | 302 |
2025-03-06 | $20.97 | $20.97 | $20.88 | $20.88 | $20.88 | 304 |
2025-03-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 3 |
2025-03-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2025-03-03 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
2025-02-28 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
2025-02-27 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
2025-02-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 300 |
2025-02-25 | $21.02 | $21.02 | $21.01 | $21.01 | $21.01 | 300 |
2025-02-24 | $21.02 | $21.02 | $20.97 | $20.97 | $20.97 | 300 |
2025-02-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
2025-02-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
2025-02-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2 |
2025-02-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
2025-02-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
2025-02-13 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1 |
2025-02-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
2025-02-11 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
2025-02-10 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
2025-02-07 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2025-02-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
2025-02-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2025-02-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2025-02-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
2025-01-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
2025-01-30 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
2025-01-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
2025-01-28 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
2025-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2025-01-24 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
2025-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2025-01-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2025-01-21 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
2025-01-17 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1 |
2025-01-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
2025-01-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1 |
2025-01-14 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
2025-01-13 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
2025-01-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2025-01-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
2025-01-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1 |
2025-01-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2025-01-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 273,023 |
2025-01-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 706,397 |
2024-12-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
2024-12-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 2 |
2024-12-27 | $19.96 | $19.97 | $19.96 | $19.97 | $19.97 | 204 |
2024-12-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 9,401 |
2024-12-24 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
2024-12-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 6,745 |
2024-12-20 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 4 |
2024-12-19 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-07-05 | $25.71 | $25.78 | $25.71 | $25.78 | $25.78 | 177 |
2019-07-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
2019-07-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 80 |
2019-07-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 10 |
2019-06-28 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 12 |
2019-06-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
2019-06-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2 |
2019-06-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 79 |
2019-06-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 49 |
2019-06-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 3 |
2019-06-20 | $25.90 | $25.94 | $25.90 | $25.94 | $25.94 | 252 |
2019-06-19 | $25.57 | $25.83 | $25.57 | $25.83 | $25.83 | 602 |
2019-06-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
2019-06-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 47 |
2019-06-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 2 |
2019-06-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 2 |
2019-06-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
2019-06-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 2 |
2019-06-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 2 |
2019-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 14 |
2019-06-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 400 |
2019-06-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2019-06-04 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
2019-06-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 3 |
2019-05-31 | $24.99 | $25.03 | $24.98 | $25.03 | $25.03 | 804 |
2019-05-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 6 |
2019-05-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 17 |
2019-05-28 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 1,626 |
2019-05-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
2019-05-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 2 |
2019-05-22 | $24.91 | $24.93 | $24.91 | $24.93 | $24.93 | 355 |
2019-05-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 4 |
2019-05-20 | $24.73 | $24.78 | $24.73 | $24.78 | $24.78 | 100 |
2019-05-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
2019-05-16 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 124 |
2019-05-15 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 2,757 |
2019-05-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 5 |
2019-05-13 | $24.81 | $24.81 | $24.77 | $24.77 | $24.77 | 107 |
2019-05-10 | $24.75 | $24.99 | $24.75 | $24.99 | $24.99 | 363 |
2019-05-09 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 325 |
2019-05-08 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 100 |
2019-05-07 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 179 |
2019-05-06 | $25.16 | $25.26 | $25.16 | $25.26 | $25.26 | 696 |
2019-05-03 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 865 |
2019-05-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2019-05-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 10 |
2019-04-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
2019-04-29 | $25.24 | $25.24 | $25.19 | $25.19 | $25.19 | 177 |
2019-04-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2019-04-25 | $25.05 | $25.18 | $25.05 | $25.18 | $25.18 | 200 |
2019-04-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2019-04-23 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 10 |
2019-04-22 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
2019-04-18 | $25.15 | $25.17 | $25.15 | $25.17 | $25.17 | 5,350 |
2019-04-17 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 760 |
2019-04-16 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 302 |
2019-04-15 | $25.43 | $25.43 | $25.28 | $25.28 | $25.28 | 527 |
2019-04-12 | $25.25 | $25.33 | $25.25 | $25.33 | $25.33 | 998 |
2019-04-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
2019-04-10 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 6,802 |
2019-04-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 22 |
2019-04-08 | $25.28 | $25.35 | $25.28 | $25.35 | $25.35 | 159 |
2019-04-05 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 2 |
2019-04-04 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 7 |
2019-04-03 | $25.23 | $25.26 | $25.23 | $25.26 | $25.26 | 2,636 |
2019-04-02 | $25.17 | $25.29 | $25.16 | $25.26 | $25.26 | 25,389 |
2019-04-01 | $25.15 | $25.24 | $25.15 | $25.24 | $25.24 | 4,746 |
2019-03-29 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 804 |
2019-03-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
2019-03-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2 |
2019-03-26 | $25.03 | $25.08 | $25.03 | $25.08 | $25.08 | 400 |
2019-03-25 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 41 |
2019-03-22 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2019-03-21 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
2019-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 109 |
2019-03-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 23 |
2019-03-18 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 299 |
2019-03-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 4 |
2019-03-14 | $24.77 | $24.85 | $24.76 | $24.85 | $24.85 | 3,110 |
2019-03-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 75 |
2019-03-12 | $24.82 | $24.85 | $24.82 | $24.85 | $24.85 | 797 |
2019-03-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
2019-03-08 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
2019-03-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 7 |
2019-03-06 | $24.65 | $24.68 | $24.65 | $24.68 | $24.68 | 1,191 |
2019-03-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 50 |
2019-03-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 23 |
2019-03-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 134 |
2019-02-28 | $24.78 | $24.78 | $24.69 | $24.76 | $24.76 | 2,608 |
2019-02-27 | $24.69 | $24.70 | $24.67 | $24.70 | $24.70 | 2,212 |
2019-02-26 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 119 |
2019-02-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 7 |
2019-02-22 | $24.91 | $24.91 | $24.90 | $24.90 | $24.90 | 443 |
2019-02-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 41 |
2019-02-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 12 |
2019-02-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 16 |
2019-02-15 | $24.72 | $24.96 | $24.72 | $24.86 | $24.86 | 32,342 |
2019-02-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
2019-02-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
2019-02-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
2019-02-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 4 |
2019-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
2019-02-07 | $24.71 | $24.71 | $24.69 | $24.69 | $24.69 | 251 |
2019-02-06 | $24.67 | $24.72 | $24.67 | $24.72 | $24.72 | 578 |
2019-02-05 | $24.82 | $24.82 | $24.79 | $24.79 | $24.79 | 422 |
2019-02-04 | $24.79 | $24.79 | $24.67 | $24.67 | $24.67 | 580 |
2019-02-01 | $24.67 | $24.80 | $24.67 | $24.71 | $24.71 | 4,277 |
2019-01-31 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 13 |
2019-01-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 93 |
2019-01-29 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 46 |
2019-01-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
2019-01-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 24 |
2019-01-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 32 |
2019-01-23 | $24.45 | $24.52 | $24.45 | $24.52 | $24.52 | 738 |
2019-01-22 | $24.42 | $24.53 | $24.42 | $24.53 | $24.53 | 2,481 |
2019-01-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 69 |
2019-01-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 78 |
2019-01-16 | $24.41 | $24.50 | $24.41 | $24.50 | $24.50 | 222 |
2019-01-15 | $24.57 | $24.57 | $24.48 | $24.48 | $24.48 | 2,134 |
2019-01-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 22 |
2019-01-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
2019-01-10 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 391 |
2019-01-09 | $24.54 | $24.59 | $24.53 | $24.53 | $24.53 | 1,416 |
2019-01-08 | $24.62 | $24.62 | $24.46 | $24.51 | $24.51 | 6,183 |
2019-01-07 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 1,987 |
2019-01-04 | $24.62 | $24.62 | $24.47 | $24.54 | $24.54 | 2,581 |
2019-01-03 | $24.67 | $24.73 | $24.65 | $24.65 | $24.65 | 1,036 |
2019-01-02 | $24.64 | $24.64 | $24.54 | $24.54 | $24.54 | 152 |
2018-12-31 | $24.61 | $24.66 | $24.56 | $24.59 | $24.59 | 1,835 |
2018-12-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 10 |
2018-12-27 | $24.85 | $24.99 | $24.85 | $24.99 | $24.54 | 1,802 |
2018-12-26 | $24.71 | $24.95 | $24.71 | $24.95 | $24.50 | 207 |
2018-12-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.24 | 32 |
2018-12-21 | $25.00 | $25.00 | $24.99 | $24.99 | $24.54 | 319 |
2018-12-20 | $25.07 | $25.07 | $25.07 | $25.07 | $24.62 | 7 |
2018-12-19 | $25.19 | $25.19 | $25.19 | $25.19 | $24.74 | 0 |
2018-12-18 | $25.47 | $25.47 | $25.26 | $25.35 | $24.89 | 1,499 |
2018-12-17 | $25.29 | $25.29 | $25.29 | $25.29 | $24.83 | 3 |
2018-12-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.10 | 87 |
2018-12-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.19 | 0 |
2018-12-12 | $25.64 | $25.64 | $25.63 | $25.63 | $25.17 | 420 |
2018-12-11 | $25.79 | $25.79 | $25.66 | $25.66 | $25.20 | 237 |
2018-12-10 | $25.64 | $25.64 | $25.64 | $25.64 | $25.18 | 30 |
2018-12-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 200 |
2018-12-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 231 |
2018-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 370 |
2018-12-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.22 | 198 |
2018-11-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.22 | 1 |
2018-11-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.22 | 486 |
2018-11-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 188 |
2018-11-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.07 | 388 |
2018-11-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.97 | 102 |
2018-11-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.18 | 2 |
2018-11-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.18 | 0 |
2018-11-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.18 | 421 |
2018-11-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.06 | 0 |
2018-11-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.06 | 0 |
2018-11-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.06 | 0 |
2018-11-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.06 | 101 |
2018-11-12 | $25.80 | $25.80 | $25.63 | $25.63 | $25.18 | 3,033 |
2018-11-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.15 | 201 |
2018-11-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 1,011 |
2018-11-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 1,067 |
2018-11-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 0 |
2018-11-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 82 |
2018-11-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 2 |
2018-11-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 483 |
2018-10-31 | $25.29 | $25.29 | $25.29 | $25.29 | $24.84 | 62 |
2018-10-30 | $25.29 | $25.29 | $25.29 | $25.29 | $24.84 | 1 |
2018-10-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.84 | 185 |
2018-10-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.95 | 0 |
2018-10-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.95 | 400 |
2018-10-24 | $25.39 | $25.39 | $25.39 | $25.39 | $24.94 | 0 |
2018-10-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.94 | 100 |
2018-10-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 178 |
2018-10-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 229 |
2018-10-18 | $25.75 | $25.75 | $25.73 | $25.75 | $25.29 | 1,700 |
2018-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 2 |
2018-10-16 | $25.80 | $26.00 | $25.80 | $26.00 | $25.53 | 473 |
2018-10-15 | $26.16 | $26.16 | $26.16 | $26.16 | $25.69 | 45 |
2018-10-12 | $26.16 | $26.16 | $26.16 | $26.16 | $25.69 | 87 |
2018-10-11 | $26.16 | $26.16 | $26.16 | $26.16 | $25.69 | 147 |
2018-10-10 | $26.10 | $26.24 | $26.10 | $26.16 | $25.69 | 4,471 |
2018-10-09 | $26.55 | $26.55 | $26.55 | $26.55 | $26.07 | 176 |
2018-10-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.07 | 38 |
2018-10-05 | $26.55 | $26.55 | $26.55 | $26.55 | $26.07 | 53 |
2018-10-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.07 | 5 |
2018-10-03 | $26.74 | $26.74 | $26.55 | $26.55 | $26.07 | 4,400 |
2018-10-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 75 |
2018-10-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 19 |
2018-09-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 3 |
2018-09-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 2,800 |
2018-09-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.26 | 700 |
2018-09-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 1,805 |
2018-09-24 | $26.97 | $26.97 | $26.97 | $26.97 | $26.49 | 10 |
2018-09-21 | $26.87 | $26.97 | $26.87 | $26.97 | $26.49 | 774 |
2018-09-20 | $26.84 | $26.84 | $26.84 | $26.84 | $26.36 | 59 |
2018-09-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.36 | 500 |
2018-09-18 | $26.87 | $26.87 | $26.87 | $26.87 | $26.39 | 58 |
2018-09-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.39 | 100 |
2018-09-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.34 | 226 |
2018-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.42 | 283 |
2018-09-12 | $26.86 | $26.86 | $26.86 | $26.86 | $26.38 | 3 |
2018-09-11 | $26.86 | $26.86 | $26.86 | $26.86 | $26.38 | 119 |
2018-09-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.38 | 1 |
2018-09-07 | $26.86 | $26.86 | $26.86 | $26.86 | $26.38 | 1,253 |
2018-09-06 | $27.02 | $27.02 | $27.02 | $27.02 | $26.54 | 85 |
2018-09-05 | $27.02 | $27.02 | $27.02 | $27.02 | $26.54 | 20 |
2018-09-04 | $27.20 | $27.20 | $27.02 | $27.02 | $26.54 | 530 |
2018-08-31 | $27.13 | $27.15 | $27.12 | $27.15 | $26.66 | 1,926 |
2018-08-30 | $27.09 | $27.09 | $27.09 | $27.09 | $26.61 | 2 |
2018-08-29 | $27.09 | $27.09 | $27.09 | $27.09 | $26.61 | 22 |
2018-08-28 | $27.00 | $27.13 | $27.00 | $27.09 | $26.61 | 1,051 |
2018-08-27 | $27.11 | $27.11 | $27.11 | $27.11 | $26.62 | 215 |
2018-08-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.39 | 2 |
2018-08-23 | $26.91 | $26.92 | $26.87 | $26.87 | $26.39 | 16,109 |
2018-08-22 | $26.95 | $26.97 | $26.88 | $26.97 | $26.49 | 5,696 |
2018-08-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.47 | 26 |
2018-08-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.47 | 1,100 |
2018-08-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.22 | 8 |
2018-08-16 | $26.61 | $26.70 | $26.61 | $26.70 | $26.22 | 317 |
2018-08-15 | $26.40 | $26.40 | $26.33 | $26.33 | $25.86 | 385 |
2018-08-14 | $26.38 | $26.38 | $26.38 | $26.38 | $25.91 | 44 |
2018-08-13 | $26.38 | $26.38 | $26.38 | $26.38 | $25.91 | 200 |
2018-08-10 | $26.57 | $26.57 | $26.57 | $26.57 | $26.09 | 512 |
2018-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 224 |
2018-08-08 | $26.71 | $26.71 | $26.71 | $26.71 | $26.23 | 91 |
2018-08-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.23 | 200 |
2018-08-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.22 | 608 |
2018-08-03 | $26.65 | $26.65 | $26.60 | $26.60 | $26.13 | 742 |
2018-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.03 | 5 |
2018-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.03 | 4 |
2018-07-31 | $26.52 | $26.52 | $26.50 | $26.50 | $26.03 | 2,109 |
2018-07-30 | $26.53 | $26.54 | $26.53 | $26.54 | $26.07 | 2,400 |
2018-07-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.13 | 20 |
2018-07-26 | $26.67 | $26.67 | $26.60 | $26.60 | $26.13 | 5,216 |
2018-07-25 | $26.48 | $26.48 | $26.47 | $26.48 | $26.01 | 12,189 |
2018-07-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 1 |
2018-07-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 505 |
2018-07-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 1 |
2018-07-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 0 |
2018-07-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 2 |
2018-07-17 | $26.52 | $26.52 | $26.43 | $26.48 | $26.01 | 1,099 |
2018-07-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 389 |
2018-07-13 | $26.47 | $26.51 | $26.46 | $26.46 | $25.99 | 470 |
2018-07-12 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 0 |
2018-07-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 0 |
2018-07-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 141 |
2018-07-09 | $26.77 | $26.77 | $26.69 | $26.69 | $26.21 | 448 |
2018-07-06 | $26.59 | $26.59 | $26.59 | $26.59 | $26.11 | 119 |
2018-07-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.93 | 0 |
2018-07-03 | $26.40 | $26.40 | $26.40 | $26.40 | $25.93 | 1,136 |
2018-07-02 | $26.43 | $26.43 | $26.43 | $26.43 | $25.96 | 75 |
2018-06-29 | $26.21 | $26.43 | $26.21 | $26.43 | $25.96 | 14,075 |
2018-06-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.68 | 0 |
2018-06-27 | $26.24 | $26.24 | $26.15 | $26.15 | $25.68 | 425 |
2018-06-26 | $26.28 | $26.28 | $26.28 | $26.28 | $25.81 | 138 |
2018-06-25 | $26.28 | $26.28 | $26.28 | $26.28 | $25.81 | 122 |
2018-06-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.29 | 150 |
2018-06-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.07 | 0 |
2018-06-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.07 | 72 |
2018-06-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.07 | 30 |
2018-06-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.07 | 1,400 |
2018-06-15 | $26.54 | $26.59 | $26.54 | $26.58 | $26.11 | 2,344 |
2018-06-14 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 1 |
2018-06-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 2 |
2018-06-12 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 4 |
2018-06-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 98 |
2018-06-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 0 |
2018-06-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 103 |
2018-06-06 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 4 |
2018-06-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 13 |
2018-06-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 2 |
2018-06-01 | $26.45 | $26.48 | $26.45 | $26.47 | $26.00 | 669 |
2018-05-31 | $26.53 | $26.53 | $26.53 | $26.53 | $26.06 | 3 |
2018-05-30 | $26.55 | $26.55 | $26.53 | $26.53 | $26.06 | 371 |
2018-05-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 70 |
2018-05-25 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 0 |
2018-05-24 | $26.53 | $26.69 | $26.53 | $26.69 | $26.21 | 698 |
2018-05-23 | $26.63 | $26.63 | $26.63 | $26.63 | $26.15 | 0 |
2018-05-22 | $26.62 | $26.65 | $26.62 | $26.63 | $26.15 | 422 |
2018-05-21 | $26.59 | $26.59 | $26.59 | $26.59 | $26.11 | 61 |
2018-05-18 | $26.59 | $26.59 | $26.59 | $26.59 | $26.11 | 297 |
2018-05-17 | $26.51 | $26.59 | $26.45 | $26.45 | $25.98 | 17,645 |
2018-05-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 1 |
2018-05-15 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 0 |
2018-05-14 | $26.57 | $26.70 | $26.57 | $26.69 | $26.21 | 3,084 |
2018-05-11 | $26.59 | $26.59 | $26.55 | $26.55 | $26.08 | 2,208 |
2018-05-10 | $26.61 | $26.61 | $26.53 | $26.54 | $26.06 | 3,581 |
2018-05-09 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 67 |
2018-05-08 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 0 |
2018-05-07 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 4 |
2018-05-04 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 21 |
2018-05-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 30 |
2018-05-02 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 2 |
2018-05-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 1,000 |
2018-04-30 | $26.12 | $26.12 | $26.12 | $26.12 | $25.65 | 4 |
2018-04-27 | $26.12 | $26.12 | $26.12 | $26.12 | $25.65 | 2 |
2018-04-26 | $26.11 | $26.13 | $26.11 | $26.12 | $25.65 | 3,004 |
2018-04-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.62 | 150 |
2018-04-24 | $26.22 | $26.22 | $26.22 | $26.22 | $25.75 | 0 |
2018-04-23 | $26.35 | $26.35 | $26.22 | $26.22 | $25.75 | 3,080 |
2018-04-20 | $26.33 | $26.33 | $26.33 | $26.33 | $25.86 | 264 |
2018-04-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.12 | 100 |
2018-04-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.12 | 700 |
2018-04-17 | $26.33 | $26.33 | $26.33 | $26.33 | $25.86 | 0 |
2018-04-16 | $26.26 | $26.42 | $26.26 | $26.33 | $25.86 | 2,097 |
2018-04-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 4 |
2018-04-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 2 |
2018-04-11 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 30 |
2018-04-10 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 2 |
2018-04-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 3 |
2018-04-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 3 |
2018-04-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 112 |
2018-04-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 2 |
2018-04-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 2 |
2018-04-02 | $25.90 | $25.94 | $25.90 | $25.94 | $25.48 | 2,120 |
2018-03-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.78 | 102 |
2018-03-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.40 | 100 |
2018-03-27 | $26.25 | $26.29 | $26.02 | $26.02 | $25.55 | 1,433 |
2018-03-26 | $26.00 | $26.01 | $25.85 | $25.85 | $25.39 | 1,925 |
2018-03-23 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 154 |
2018-03-22 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 27 |
2018-03-21 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 0 |
2018-03-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 56 |
2018-03-19 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 20 |
2018-03-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 9 |
2018-03-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 8 |
2018-03-14 | $26.96 | $26.96 | $26.96 | $26.96 | $26.48 | 4 |
2018-03-13 | $27.10 | $27.10 | $26.96 | $26.96 | $26.48 | 226 |
2018-03-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.44 | 102 |
2018-03-09 | $26.34 | $26.34 | $26.34 | $26.34 | $25.86 | 3 |
2018-03-08 | $26.39 | $26.43 | $26.34 | $26.34 | $25.86 | 3,102 |
2018-03-07 | $26.37 | $26.37 | $26.25 | $26.25 | $25.78 | 1,919 |
2018-03-06 | $26.34 | $26.39 | $26.34 | $26.39 | $25.92 | 610 |
2018-03-05 | $26.32 | $26.32 | $26.32 | $26.32 | $25.85 | 202 |
2018-03-02 | $26.01 | $26.03 | $26.01 | $26.02 | $25.55 | 1,162 |
2018-03-01 | $26.09 | $26.14 | $26.09 | $26.14 | $25.67 | 644 |
2018-02-28 | $26.53 | $26.53 | $26.53 | $26.53 | $26.06 | 2 |
2018-02-27 | $26.53 | $26.53 | $26.53 | $26.53 | $26.06 | 3 |
2018-02-26 | $26.53 | $26.53 | $26.53 | $26.53 | $26.06 | 3 |
2018-02-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.06 | 324 |
2018-02-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.16 | 2 |
2018-02-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.16 | 200 |
2018-02-20 | $26.37 | $26.37 | $26.37 | $26.37 | $25.90 | 472 |
2018-02-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 4 |
2018-02-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 800 |
2018-02-14 | $26.22 | $26.27 | $26.22 | $26.27 | $25.80 | 444 |
2018-02-13 | $25.86 | $25.87 | $25.85 | $25.85 | $25.39 | 992 |
2018-02-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.45 | 324 |
2018-02-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.00 | 500 |
2018-02-08 | $25.51 | $25.55 | $25.51 | $25.55 | $25.09 | 2,600 |
2018-02-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.93 | 27 |
2018-02-06 | $26.01 | $26.40 | $26.01 | $26.40 | $25.93 | 237 |
2018-02-05 | $26.24 | $26.25 | $26.24 | $26.25 | $25.78 | 804 |
2018-02-02 | $27.20 | $27.20 | $27.20 | $27.20 | $26.71 | 67 |
2018-02-01 | $27.16 | $27.20 | $27.16 | $27.20 | $26.71 | 947 |
2018-01-31 | $27.40 | $27.40 | $27.40 | $27.40 | $26.91 | 0 |
2018-01-30 | $27.40 | $27.40 | $27.40 | $27.40 | $26.91 | 500 |
2018-01-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.02 | 211 |
2018-01-26 | $27.58 | $27.58 | $27.58 | $27.58 | $27.09 | 187 |
2018-01-25 | $27.41 | $27.41 | $27.41 | $27.41 | $26.92 | 1 |
2018-01-24 | $27.50 | $27.69 | $27.41 | $27.41 | $26.92 | 4,166 |
2018-01-23 | $27.54 | $27.54 | $27.48 | $27.48 | $26.99 | 1,000 |
2018-01-22 | $27.17 | $27.24 | $27.17 | $27.23 | $26.74 | 634 |
2018-01-19 | $27.03 | $27.03 | $27.03 | $27.03 | $26.55 | 9 |
2018-01-18 | $27.03 | $27.03 | $27.03 | $27.03 | $26.55 | 103 |
2018-01-17 | $27.29 | $27.29 | $27.03 | $27.03 | $26.55 | 526 |
2018-01-16 | $27.25 | $27.25 | $27.25 | $27.25 | $26.76 | 120 |
2018-01-12 | $26.98 | $26.98 | $26.98 | $26.98 | $26.50 | 1,593 |
2018-01-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 20 |
2018-01-10 | $26.71 | $26.71 | $26.69 | $26.69 | $26.21 | 420 |
2018-01-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.11 | 14 |
2018-01-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.11 | 428 |
2018-01-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.25 | 141 |
2018-01-04 | $26.41 | $26.52 | $26.40 | $26.43 | $25.96 | 4,242 |
2018-01-03 | $26.38 | $26.42 | $26.37 | $26.42 | $25.95 | 1,459 |
2018-01-02 | $26.30 | $26.30 | $26.29 | $26.29 | $25.82 | 226 |
2017-12-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.49 | 1 |
2017-12-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.16 | 5 |
2017-12-27 | $26.64 | $26.64 | $26.64 | $26.64 | $25.51 | 0 |
2017-12-26 | $26.64 | $26.64 | $26.64 | $26.64 | $25.51 | 200 |
2017-12-22 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 0 |
2017-12-21 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 10 |
2017-12-20 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 0 |
2017-12-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 0 |
2017-12-18 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 0 |
2017-12-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 0 |
2017-12-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 0 |
2017-12-13 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 100 |
2017-12-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.22 | 0 |
2017-12-11 | $26.34 | $26.34 | $26.34 | $26.34 | $25.22 | 300 |
2017-12-08 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-12-07 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-12-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-12-05 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-12-04 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 83 |
2017-12-01 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 79 |
2017-11-30 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 48 |
2017-11-29 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 42 |
2017-11-28 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 5 |
2017-11-27 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 19 |
2017-11-24 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-11-22 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-11-21 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-11-20 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 0 |
2017-11-17 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 10 |
2017-11-16 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 1 |
2017-11-15 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 242 |
2017-11-14 | $25.01 | $25.01 | $25.01 | $25.01 | $23.95 | 532 |
2017-11-13 | $26.07 | $26.07 | $26.06 | $26.06 | $24.95 | 308 |
2017-11-10 | $26.28 | $26.28 | $26.28 | $26.28 | $25.16 | 0 |
2017-11-09 | $26.28 | $26.28 | $26.28 | $26.28 | $25.16 | 20 |
2017-11-08 | $26.28 | $26.35 | $26.28 | $26.28 | $25.16 | 2,376 |
2017-11-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.09 | 0 |
2017-11-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.09 | 106 |
2017-11-03 | $26.22 | $26.22 | $26.22 | $26.22 | $25.11 | 2 |
2017-11-02 | $26.22 | $26.22 | $26.22 | $26.22 | $25.11 | 152 |
2017-11-01 | $26.11 | $26.11 | $26.11 | $26.11 | $25.00 | 0 |
2017-10-31 | $26.02 | $26.12 | $26.02 | $26.11 | $25.00 | 2,485 |
2017-10-30 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 55 |
2017-10-27 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 0 |
2017-10-26 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 24 |
2017-10-25 | $25.99 | $26.03 | $25.99 | $26.03 | $24.92 | 548 |
2017-10-24 | $26.04 | $26.20 | $26.04 | $26.14 | $25.03 | 496 |
2017-10-23 | $26.09 | $26.10 | $26.05 | $26.05 | $24.94 | 580 |
2017-10-20 | $26.10 | $26.25 | $26.10 | $26.25 | $25.13 | 452 |
2017-10-19 | $26.31 | $26.31 | $26.31 | $26.31 | $25.19 | 0 |
2017-10-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.19 | 21 |
2017-10-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.19 | 0 |
2017-10-16 | $26.31 | $26.31 | $26.31 | $26.31 | $25.19 | 0 |
2017-10-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.19 | 160 |
2017-10-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.85 | 10 |
2017-10-11 | $25.95 | $25.95 | $25.95 | $25.95 | $24.85 | 20 |
2017-10-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.85 | 190 |
2017-10-09 | $25.91 | $25.91 | $25.91 | $25.91 | $24.81 | 9 |
2017-10-06 | $25.96 | $25.96 | $25.91 | $25.91 | $24.81 | 660 |
2017-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $24.99 | 130 |
2017-10-04 | $25.98 | $25.98 | $25.96 | $25.97 | $24.87 | 606 |
2017-10-03 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 0 |
2017-10-02 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 59 |
2017-09-29 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 18 |
2017-09-28 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 0 |
2017-09-27 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 19 |
2017-09-26 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 0 |
2017-09-25 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 30 |
2017-09-22 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 0 |
2017-09-21 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 0 |
2017-09-20 | $26.12 | $26.16 | $26.03 | $26.03 | $24.92 | 5,073 |
2017-09-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 112 |
2017-09-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 14 |
2017-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 31 |
2017-09-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 80 |
2017-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 126 |
2017-09-12 | $26.31 | $26.31 | $26.31 | $26.31 | $25.19 | 165 |
2017-09-11 | $26.40 | $26.40 | $26.40 | $26.40 | $25.28 | 326 |
2017-09-08 | $26.34 | $26.37 | $26.32 | $26.32 | $25.20 | 1,900 |
2017-09-07 | $26.39 | $26.39 | $26.39 | $26.39 | $25.27 | 117 |
2017-09-06 | $26.15 | $26.15 | $26.15 | $26.15 | $25.04 | 595 |
2017-09-05 | $26.16 | $26.16 | $26.16 | $26.16 | $25.04 | 0 |
2017-09-01 | $26.16 | $26.16 | $26.16 | $26.16 | $25.04 | 0 |
2017-08-31 | $26.16 | $26.16 | $26.16 | $26.16 | $25.04 | 0 |
2017-08-30 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 0 |
2017-08-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 1 |
2017-08-28 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 0 |
2017-08-25 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 0 |
2017-08-24 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 100 |
2017-08-23 | $26.17 | $26.17 | $26.17 | $26.17 | $24.72 | 0 |
2017-08-22 | $26.17 | $26.17 | $26.17 | $26.17 | $24.72 | 2 |
2017-08-21 | $26.17 | $26.17 | $26.17 | $26.17 | $24.72 | 2 |
2017-08-18 | $26.17 | $26.17 | $26.17 | $26.17 | $24.72 | 246 |
2017-08-17 | $26.12 | $26.12 | $26.12 | $26.12 | $24.67 | 244 |
2017-08-16 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 3 |
2017-08-15 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 3 |
2017-08-14 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 0 |
2017-08-11 | $26.00 | $26.03 | $26.00 | $26.01 | $24.57 | 1,022 |
2017-08-10 | $26.04 | $26.04 | $26.04 | $26.04 | $24.59 | 382 |
2017-08-09 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 8 |
2017-08-08 | $26.16 | $26.16 | $26.16 | $26.16 | $24.71 | 2 |
2017-08-07 | $26.12 | $26.16 | $26.12 | $26.16 | $24.71 | 1,001 |
2017-08-04 | $26.12 | $26.18 | $26.12 | $26.18 | $24.74 | 340 |
2017-08-03 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 0 |
2017-08-02 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 2 |
2017-08-01 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 0 |
2017-07-31 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 2 |
2017-07-28 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 0 |
2017-07-27 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 40 |
2017-07-26 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 0 |
2017-07-25 | $25.95 | $26.01 | $25.95 | $26.01 | $24.57 | 446 |
2017-07-24 | $25.95 | $26.02 | $25.94 | $26.02 | $24.58 | 2,477 |
2017-07-21 | $26.03 | $26.03 | $26.03 | $26.03 | $24.59 | 71 |
2017-07-20 | $25.98 | $26.03 | $25.98 | $26.03 | $24.59 | 1,790 |
2017-07-19 | $25.95 | $25.98 | $25.95 | $25.98 | $24.54 | 1,450 |
2017-07-18 | $25.93 | $25.93 | $25.93 | $25.93 | $24.50 | 250 |
2017-07-17 | $25.77 | $25.77 | $25.77 | $25.77 | $24.34 | 1 |
2017-07-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.34 | 600 |
2017-07-13 | $25.47 | $25.47 | $25.47 | $25.47 | $24.06 | 3 |
2017-07-12 | $25.47 | $25.47 | $25.47 | $25.47 | $24.06 | 1 |
2017-07-11 | $25.47 | $25.47 | $25.47 | $25.47 | $24.06 | 400 |
2017-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $23.93 | 30 |
2017-07-07 | $25.33 | $25.33 | $25.33 | $25.33 | $23.93 | 1 |
2017-07-06 | $25.33 | $25.33 | $25.33 | $25.33 | $23.93 | 248 |
2017-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.09 | 6 |
2017-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.09 | 0 |
2017-06-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.09 | 0 |
2017-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.09 | 0 |
2017-06-28 | $25.70 | $25.70 | $25.50 | $25.50 | $24.09 | 450 |
2017-06-27 | $25.48 | $25.48 | $25.48 | $25.48 | $24.07 | 500 |
2017-06-26 | $25.64 | $25.64 | $25.58 | $25.58 | $24.16 | 2,144 |
2017-06-23 | $25.56 | $25.56 | $25.56 | $25.56 | $24.14 | 0 |
2017-06-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 500 |
2017-06-21 | $25.39 | $25.40 | $25.39 | $25.40 | $23.99 | 1,480 |
2017-06-20 | $25.52 | $25.52 | $25.43 | $25.43 | $24.02 | 223 |
2017-06-19 | $25.66 | $25.71 | $25.55 | $25.71 | $24.29 | 4,894 |
2017-06-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.10 | 66 |
2017-06-15 | $25.51 | $25.51 | $25.51 | $25.51 | $24.10 | 41 |
2017-06-14 | $25.51 | $25.51 | $25.51 | $25.51 | $24.10 | 0 |
2017-06-13 | $25.51 | $25.51 | $25.51 | $25.51 | $24.10 | 0 |
2017-06-12 | $25.61 | $25.61 | $25.51 | $25.51 | $24.10 | 546 |
2017-06-09 | $25.62 | $25.62 | $25.53 | $25.53 | $24.12 | 386 |
2017-06-08 | $25.63 | $25.63 | $25.62 | $25.63 | $24.21 | 2,296 |
2017-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.28 | 0 |
2017-06-06 | $25.68 | $25.72 | $25.65 | $25.70 | $24.28 | 2,995 |
2017-06-05 | $25.54 | $25.54 | $25.54 | $25.54 | $24.13 | 1 |
2017-06-02 | $25.54 | $25.54 | $25.54 | $25.54 | $24.13 | 8 |
2017-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.13 | 315 |
2017-05-31 | $25.53 | $25.53 | $25.41 | $25.44 | $24.03 | 8,937 |
2017-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.18 | 770 |
2017-05-26 | $25.40 | $25.40 | $25.40 | $25.40 | $23.99 | 0 |
2017-05-25 | $25.40 | $25.40 | $25.40 | $25.40 | $23.99 | 6 |
2017-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $23.99 | 600 |
2017-05-23 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 0 |
2017-05-22 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 0 |
2017-05-19 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 96 |
2017-05-18 | $24.99 | $25.08 | $24.99 | $25.08 | $23.69 | 485 |
2017-05-17 | $25.14 | $25.18 | $25.10 | $25.10 | $23.71 | 3,383 |
2017-05-16 | $25.38 | $25.51 | $25.37 | $25.51 | $24.10 | 1,801 |
2017-05-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.85 | 64 |
2017-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.85 | 369 |
2017-05-11 | $25.30 | $25.30 | $25.26 | $25.26 | $23.86 | 225 |
2017-05-10 | $25.28 | $25.28 | $25.28 | $25.28 | $23.88 | 401 |
2017-05-09 | $25.26 | $25.27 | $25.26 | $25.27 | $23.88 | 607 |
2017-05-08 | $25.17 | $25.17 | $25.17 | $25.17 | $23.78 | 50 |
2017-05-05 | $25.17 | $25.17 | $25.17 | $25.17 | $23.78 | 0 |
2017-05-04 | $25.17 | $25.17 | $25.17 | $25.17 | $23.78 | 450 |
2017-05-03 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 1 |
2017-05-02 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 3 |
2017-05-01 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 0 |
2017-04-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 0 |
2017-04-27 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 0 |
2017-04-26 | $25.44 | $25.55 | $25.44 | $25.55 | $24.14 | 560 |
2017-04-25 | $25.40 | $25.45 | $25.40 | $25.45 | $24.04 | 374 |
2017-04-24 | $25.31 | $25.31 | $25.22 | $25.22 | $23.82 | 3,124 |
2017-04-21 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 0 |
2017-04-20 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 0 |
2017-04-19 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 252 |
2017-04-18 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 7 |
2017-04-17 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 17 |
2017-04-13 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 340 |
2017-04-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.70 | 0 |
2017-04-11 | $25.13 | $25.13 | $25.08 | $25.08 | $23.70 | 400 |
2017-04-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.66 | 0 |
2017-04-07 | $25.05 | $25.05 | $25.05 | $25.05 | $23.66 | 0 |
2017-04-06 | $25.05 | $25.05 | $25.05 | $25.05 | $23.66 | 1 |
2017-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.66 | 101 |
2017-04-04 | $25.04 | $25.04 | $25.04 | $25.04 | $23.65 | 15 |
2017-04-03 | $25.07 | $25.07 | $25.04 | $25.04 | $23.65 | 681 |
2017-03-31 | $25.15 | $25.15 | $25.15 | $25.15 | $23.76 | 298 |
2017-03-30 | $25.02 | $25.02 | $25.02 | $25.02 | $23.63 | 30 |
2017-03-29 | $25.09 | $25.09 | $25.00 | $25.02 | $23.63 | 445 |
2017-03-28 | $24.88 | $24.88 | $24.88 | $24.88 | $23.51 | 35 |
2017-03-27 | $24.94 | $24.94 | $24.88 | $24.88 | $23.51 | 424 |
2017-03-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.43 | 92 |
2017-03-23 | $24.80 | $24.80 | $24.80 | $24.80 | $23.43 | 19 |
2017-03-22 | $24.69 | $24.80 | $24.69 | $24.80 | $23.43 | 695 |
2017-03-21 | $25.09 | $25.09 | $24.81 | $24.85 | $23.48 | 6,281 |
2017-03-20 | $25.08 | $25.08 | $25.08 | $25.08 | $23.70 | 3,877 |
2017-03-17 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 51 |
2017-03-16 | $25.08 | $25.08 | $25.08 | $25.08 | $23.69 | 996 |
2017-03-15 | $24.71 | $24.71 | $24.71 | $24.71 | $23.34 | 0 |
2017-03-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.34 | 5 |
2017-03-13 | $24.72 | $24.74 | $24.71 | $24.71 | $23.34 | 4,233 |
2017-03-10 | $24.62 | $24.62 | $24.62 | $24.62 | $23.26 | 26 |
2017-03-09 | $24.57 | $24.62 | $24.57 | $24.62 | $23.26 | 1,103 |
2017-03-08 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 31 |
2017-03-07 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 0 |
2017-03-06 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 2 |
2017-03-03 | $25.02 | $25.04 | $25.02 | $25.04 | $23.66 | 560 |
2017-03-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.71 | 5 |
2017-03-01 | $25.10 | $25.10 | $25.10 | $25.10 | $23.71 | 2 |
2017-02-28 | $25.11 | $25.11 | $25.10 | $25.10 | $23.71 | 535 |
2017-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $23.71 | 2,052 |
2017-02-24 | $25.12 | $25.12 | $25.12 | $25.12 | $23.73 | 1 |
2017-02-23 | $25.12 | $25.12 | $25.12 | $25.12 | $23.73 | 67 |
2017-02-22 | $25.13 | $25.14 | $25.12 | $25.12 | $23.73 | 6,677 |
2017-02-21 | $25.22 | $25.22 | $25.19 | $25.22 | $23.82 | 553 |
2017-02-17 | $25.02 | $25.02 | $24.94 | $24.94 | $23.56 | 2,395 |
2017-02-16 | $25.07 | $25.07 | $25.00 | $25.01 | $23.62 | 700 |
2017-02-15 | $24.96 | $24.96 | $24.96 | $24.96 | $23.58 | 0 |
2017-02-14 | $25.03 | $25.04 | $24.96 | $24.96 | $23.58 | 3,583 |
2017-02-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.55 | 19 |
2017-02-10 | $24.93 | $24.93 | $24.93 | $24.93 | $23.55 | 328 |
2017-02-09 | $24.83 | $24.85 | $24.83 | $24.85 | $23.47 | 814 |
2017-02-08 | $24.57 | $24.57 | $24.57 | $24.57 | $23.21 | 100 |
2017-02-07 | $24.69 | $24.69 | $24.69 | $24.69 | $23.32 | 200 |
2017-02-06 | $24.60 | $24.69 | $24.60 | $24.63 | $23.27 | 1,459 |
2017-02-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.47 | 203 |
2017-02-02 | $24.76 | $24.76 | $24.64 | $24.64 | $23.28 | 699 |
2017-02-01 | $24.44 | $24.44 | $24.44 | $24.44 | $23.09 | 0 |
2017-01-31 | $24.57 | $24.57 | $24.44 | $24.44 | $23.09 | 400 |
2017-01-30 | $24.65 | $24.65 | $24.65 | $24.65 | $23.29 | 26 |
2017-01-27 | $24.65 | $24.65 | $24.65 | $24.65 | $23.29 | 0 |
2017-01-26 | $24.65 | $24.65 | $24.65 | $24.65 | $23.29 | 12 |
2017-01-25 | $24.69 | $24.72 | $24.65 | $24.65 | $23.29 | 2,620 |
2017-01-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.24 | 462 |
2017-01-23 | $24.38 | $24.38 | $24.38 | $24.38 | $23.03 | 0 |
2017-01-20 | $24.38 | $24.38 | $24.38 | $24.38 | $23.03 | 28 |
2017-01-19 | $24.38 | $24.38 | $24.38 | $24.38 | $23.03 | 59 |
2017-01-18 | $24.43 | $24.43 | $24.37 | $24.38 | $23.03 | 5,806 |
2017-01-17 | $24.39 | $24.46 | $24.36 | $24.41 | $23.06 | 2,078 |
2017-01-13 | $24.48 | $24.48 | $24.48 | $24.48 | $23.13 | 21 |
2017-01-12 | $24.49 | $24.49 | $24.48 | $24.48 | $23.13 | 703 |
2017-01-11 | $24.40 | $24.40 | $24.40 | $24.40 | $23.05 | 11 |
2017-01-10 | $24.40 | $24.40 | $24.40 | $24.40 | $23.05 | 1,183 |
2017-01-09 | $24.39 | $24.39 | $24.39 | $24.39 | $23.04 | 348 |
2017-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $23.14 | 8 |
2017-01-05 | $24.51 | $24.51 | $24.49 | $24.49 | $23.14 | 915 |
2017-01-04 | $24.37 | $24.37 | $24.30 | $24.30 | $22.96 | 1,130 |
2017-01-03 | $24.27 | $24.27 | $24.24 | $24.27 | $22.93 | 462 |
2016-12-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.90 | 67 |
2016-12-29 | $24.24 | $24.24 | $24.24 | $24.24 | $22.90 | 0 |
2016-12-28 | $24.24 | $24.24 | $24.24 | $24.24 | $22.90 | 6 |
2016-12-27 | $24.53 | $24.67 | $24.53 | $24.67 | $22.90 | 3,995 |
2016-12-23 | $24.42 | $24.42 | $24.42 | $24.42 | $22.67 | 208 |
2016-12-22 | $24.69 | $24.69 | $24.69 | $24.69 | $22.92 | 0 |
2016-12-21 | $24.69 | $24.69 | $24.69 | $24.69 | $22.92 | 0 |
2016-12-20 | $24.69 | $24.69 | $24.69 | $24.69 | $22.92 | 369 |
2016-12-19 | $24.63 | $24.63 | $24.63 | $24.63 | $22.87 | 5 |
2016-12-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.87 | 0 |
2016-12-15 | $24.70 | $24.70 | $24.58 | $24.63 | $22.87 | 1,449 |
2016-12-14 | $24.65 | $24.65 | $24.50 | $24.50 | $22.75 | 1,857 |
2016-12-13 | $24.77 | $24.77 | $24.77 | $24.77 | $23.00 | 100 |
2016-12-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.05 | 0 |
2016-12-09 | $24.83 | $24.83 | $24.83 | $24.83 | $23.05 | 0 |
2016-12-08 | $24.66 | $24.83 | $24.66 | $24.83 | $23.05 | 4,477 |
2016-12-07 | $24.62 | $24.65 | $24.62 | $24.65 | $22.88 | 3,200 |
2016-12-06 | $24.33 | $24.33 | $24.33 | $24.33 | $22.59 | 1,182 |
2016-12-05 | $24.26 | $24.26 | $24.26 | $24.26 | $22.52 | 340 |
2016-12-02 | $24.11 | $24.11 | $24.11 | $24.11 | $22.38 | 345 |
2016-12-01 | $24.28 | $24.28 | $24.21 | $24.22 | $22.48 | 432 |
2016-11-30 | $24.32 | $24.32 | $24.32 | $24.32 | $22.57 | 10 |
2016-11-29 | $24.32 | $24.32 | $24.32 | $24.32 | $22.57 | 54 |
2016-11-28 | $24.32 | $24.32 | $24.32 | $24.32 | $22.57 | 17 |
2016-11-25 | $24.32 | $24.32 | $24.32 | $24.32 | $22.57 | 1 |
2016-11-23 | $24.32 | $24.32 | $24.32 | $24.32 | $22.57 | 270 |
2016-11-22 | $24.26 | $24.26 | $24.26 | $24.26 | $22.52 | 0 |
2016-11-21 | $24.25 | $24.26 | $24.25 | $24.26 | $22.52 | 400 |
2016-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.28 | 385 |
2016-11-17 | $24.08 | $24.08 | $24.08 | $24.08 | $22.36 | 763 |
2016-11-16 | $23.88 | $23.88 | $23.88 | $23.88 | $22.17 | 26 |
2016-11-15 | $23.88 | $23.88 | $23.88 | $23.88 | $22.17 | 0 |
2016-11-14 | $23.87 | $23.88 | $23.87 | $23.88 | $22.17 | 789 |
2016-11-11 | $23.93 | $23.93 | $23.93 | $23.93 | $22.22 | 0 |
2016-11-10 | $23.85 | $23.93 | $23.85 | $23.93 | $22.22 | 204 |
2016-11-09 | $24.01 | $24.02 | $24.01 | $24.02 | $22.30 | 246 |
2016-11-08 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 0 |
2016-11-07 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 65 |
2016-11-04 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 0 |
2016-11-03 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 0 |
2016-11-02 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 80 |
2016-11-01 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 0 |
2016-10-31 | $23.86 | $24.03 | $23.86 | $24.03 | $22.31 | 587 |
2016-10-28 | $24.10 | $24.10 | $24.10 | $24.10 | $22.37 | 0 |
2016-10-27 | $24.10 | $24.10 | $24.10 | $24.10 | $22.37 | 194 |
2016-10-26 | $24.17 | $24.17 | $24.17 | $24.17 | $22.43 | 1,071 |
2016-10-25 | $24.12 | $24.12 | $24.12 | $24.12 | $22.39 | 16 |
2016-10-24 | $24.12 | $24.12 | $24.12 | $24.12 | $22.39 | 0 |
2016-10-21 | $24.12 | $24.12 | $24.12 | $24.12 | $22.39 | 20 |
2016-10-20 | $24.12 | $24.12 | $24.12 | $24.12 | $22.39 | 12 |
2016-10-19 | $24.12 | $24.12 | $24.12 | $24.12 | $22.39 | 24 |
2016-10-18 | $24.12 | $24.12 | $24.12 | $24.12 | $22.39 | 42 |
2016-10-17 | $24.25 | $24.27 | $24.11 | $24.12 | $22.39 | 3,255 |
2016-10-14 | $24.27 | $24.27 | $24.27 | $24.27 | $22.53 | 115 |
2016-10-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.34 | 188 |
2016-10-12 | $24.22 | $24.22 | $24.22 | $24.22 | $22.48 | 1 |
2016-10-11 | $24.23 | $24.23 | $24.22 | $24.22 | $22.48 | 981 |
2016-10-10 | $24.53 | $24.53 | $24.53 | $24.53 | $22.78 | 150 |
2016-10-07 | $24.30 | $24.30 | $24.30 | $24.30 | $22.56 | 105 |
2016-10-06 | $24.48 | $24.48 | $24.48 | $24.48 | $22.72 | 0 |
2016-10-05 | $24.48 | $24.48 | $24.48 | $24.48 | $22.72 | 381 |
2016-10-04 | $24.57 | $24.57 | $24.57 | $24.57 | $22.81 | 0 |
2016-10-03 | $24.57 | $24.57 | $24.57 | $24.57 | $22.81 | 101 |
2016-09-30 | $24.65 | $24.65 | $24.65 | $24.65 | $22.88 | 0 |
2016-09-29 | $24.65 | $24.65 | $24.65 | $24.65 | $22.88 | 300 |
2016-09-28 | $24.76 | $24.76 | $24.76 | $24.76 | $22.99 | 11 |
2016-09-27 | $24.76 | $24.76 | $24.76 | $24.76 | $22.99 | 0 |
2016-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $22.99 | 99 |
2016-09-23 | $24.69 | $24.76 | $24.69 | $24.76 | $22.99 | 1,100 |
2016-09-22 | $24.33 | $24.33 | $24.33 | $24.33 | $22.59 | 0 |
2016-09-21 | $24.33 | $24.33 | $24.33 | $24.33 | $22.59 | 461 |
2016-09-20 | $24.04 | $24.04 | $24.04 | $24.04 | $22.32 | 0 |
2016-09-19 | $24.04 | $24.04 | $24.04 | $24.04 | $22.32 | 0 |
2016-09-16 | $24.04 | $24.04 | $24.04 | $24.04 | $22.32 | 171 |
2016-09-15 | $23.96 | $23.96 | $23.96 | $23.96 | $22.24 | 0 |
2016-09-14 | $23.96 | $23.96 | $23.96 | $23.96 | $22.24 | 137 |
2016-09-13 | $23.96 | $23.96 | $23.96 | $23.96 | $22.24 | 385 |
2016-09-12 | $24.22 | $24.22 | $24.22 | $24.22 | $22.48 | 224 |
2016-09-09 | $24.37 | $24.37 | $24.23 | $24.23 | $22.49 | 773 |
2016-09-08 | $24.92 | $24.93 | $24.85 | $24.93 | $23.14 | 2,620 |
2016-09-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.01 | 0 |
2016-09-06 | $24.82 | $24.82 | $24.79 | $24.79 | $23.01 | 2,211 |
2016-09-02 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 0 |
2016-09-01 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 0 |
2016-08-31 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 2 |
2016-08-30 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 0 |
2016-08-29 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 11 |
2016-08-26 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 252 |
2016-08-25 | $24.41 | $24.41 | $24.41 | $24.41 | $22.66 | 298 |
2016-08-24 | $24.59 | $24.59 | $24.59 | $24.59 | $22.83 | 41 |
2016-08-23 | $24.59 | $24.59 | $24.59 | $24.59 | $22.83 | 4 |
2016-08-22 | $24.59 | $24.59 | $24.59 | $24.59 | $22.83 | 421 |
2016-08-19 | $24.51 | $24.51 | $24.51 | $24.51 | $22.75 | 5 |
2016-08-18 | $24.51 | $24.51 | $24.51 | $24.51 | $22.75 | 0 |
2016-08-17 | $24.51 | $24.51 | $24.51 | $24.51 | $22.75 | 594 |
2016-08-16 | $24.66 | $24.69 | $24.65 | $24.65 | $22.88 | 37,750 |
2016-08-15 | $24.83 | $24.83 | $24.80 | $24.82 | $23.04 | 11,655 |
2016-08-12 | $24.67 | $24.67 | $24.67 | $24.67 | $22.90 | 0 |
2016-08-11 | $24.67 | $24.67 | $24.66 | $24.67 | $22.90 | 578 |
2016-08-10 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 0 |
2016-08-09 | $24.57 | $24.73 | $24.57 | $24.72 | $22.95 | 1,280 |
2016-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $22.84 | 25 |
2016-08-05 | $24.55 | $24.60 | $24.55 | $24.60 | $22.84 | 700 |
2016-08-04 | $24.44 | $24.44 | $24.44 | $24.44 | $22.69 | 0 |
2016-08-03 | $24.41 | $24.44 | $24.41 | $24.44 | $22.69 | 5,149 |
2016-08-02 | $24.45 | $24.62 | $24.42 | $24.44 | $22.69 | 3,019 |
2016-08-01 | $24.58 | $24.58 | $24.58 | $24.58 | $22.82 | 121 |
2016-07-29 | $24.58 | $24.58 | $24.58 | $24.58 | $22.82 | 40 |
2016-07-28 | $24.58 | $24.58 | $24.58 | $24.58 | $22.82 | 68 |
2016-07-27 | $24.58 | $24.58 | $24.58 | $24.58 | $22.82 | 31 |
2016-07-26 | $24.71 | $24.71 | $24.55 | $24.58 | $22.82 | 2,374 |
2016-07-25 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 0 |
2016-07-22 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 2 |
2016-07-21 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 155 |
2016-07-20 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 0 |
2016-07-19 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 46 |
2016-07-18 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 0 |
2016-07-15 | $24.72 | $24.72 | $24.72 | $24.72 | $22.95 | 41 |
2016-07-14 | $24.76 | $24.76 | $24.70 | $24.72 | $22.95 | 456 |
2016-07-13 | $24.75 | $24.75 | $24.75 | $24.75 | $22.98 | 30 |
2016-07-12 | $24.75 | $24.75 | $24.75 | $24.75 | $22.98 | 1 |
2016-07-11 | $24.75 | $24.76 | $24.74 | $24.75 | $22.98 | 10,491 |
2016-07-08 | $24.65 | $24.65 | $24.65 | $24.65 | $22.88 | 0 |
2016-07-07 | $24.65 | $24.65 | $24.65 | $24.65 | $22.88 | 45 |
2016-07-06 | $24.65 | $24.65 | $24.65 | $24.65 | $22.88 | 188 |
2016-07-05 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 89 |
2016-07-01 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 470 |
2016-06-30 | $23.99 | $23.99 | $23.99 | $23.99 | $22.27 | 16 |
2016-06-29 | $23.99 | $23.99 | $23.99 | $23.99 | $22.27 | 0 |
2016-06-28 | $23.99 | $23.99 | $23.99 | $23.99 | $22.27 | 6 |
2016-06-27 | $23.99 | $23.99 | $23.99 | $23.99 | $22.27 | 266 |
2016-06-24 | $23.60 | $23.60 | $23.60 | $23.60 | $21.91 | 20 |
2016-06-23 | $23.60 | $23.60 | $23.60 | $23.60 | $21.91 | 0 |
2016-06-22 | $23.60 | $23.60 | $23.60 | $23.60 | $21.91 | 0 |
2016-06-21 | $23.60 | $23.60 | $23.60 | $23.60 | $21.91 | 119 |
2016-06-20 | $23.82 | $23.82 | $23.82 | $23.82 | $22.11 | 6 |
2016-06-17 | $23.82 | $23.82 | $23.82 | $23.82 | $22.11 | 1,100 |
2016-06-16 | $23.78 | $23.78 | $23.78 | $23.78 | $22.08 | 218 |
2016-06-15 | $23.74 | $23.74 | $23.74 | $23.74 | $22.04 | 0 |
2016-06-14 | $23.69 | $23.74 | $23.69 | $23.74 | $22.04 | 354 |
2016-06-13 | $23.62 | $23.62 | $23.62 | $23.62 | $21.93 | 198 |
2016-06-10 | $23.55 | $23.55 | $23.55 | $23.55 | $21.86 | 0 |
2016-06-09 | $23.55 | $23.55 | $23.55 | $23.55 | $21.86 | 0 |
2016-06-08 | $23.55 | $23.55 | $23.55 | $23.55 | $21.86 | 0 |
2016-06-07 | $23.55 | $23.55 | $23.55 | $23.55 | $21.86 | 0 |
2016-06-06 | $23.63 | $23.63 | $23.55 | $23.55 | $21.86 | 327 |
2016-06-03 | $23.48 | $23.48 | $23.48 | $23.48 | $21.80 | 116 |
2016-06-02 | $23.18 | $23.25 | $23.17 | $23.25 | $21.58 | 3,013 |
2016-06-01 | $23.18 | $23.18 | $23.18 | $23.18 | $21.52 | 0 |
2016-05-31 | $23.04 | $23.18 | $23.04 | $23.18 | $21.52 | 1,024 |
2016-05-27 | $23.23 | $23.23 | $23.23 | $23.23 | $21.57 | 1 |
2016-05-26 | $23.23 | $23.23 | $23.23 | $23.23 | $21.57 | 200 |
2016-05-25 | $23.08 | $23.16 | $23.08 | $23.16 | $21.50 | 1,065 |
2016-05-24 | $23.17 | $23.18 | $23.07 | $23.07 | $21.42 | 1,451 |
2016-05-23 | $23.10 | $23.10 | $23.09 | $23.09 | $21.44 | 750 |
2016-05-20 | $23.15 | $23.15 | $23.15 | $23.15 | $21.49 | 292 |
2016-05-19 | $23.14 | $23.15 | $23.14 | $23.15 | $21.49 | 400 |
2016-05-18 | $23.39 | $23.39 | $23.25 | $23.32 | $21.65 | 1,967 |
2016-05-17 | $23.50 | $23.53 | $23.50 | $23.53 | $21.84 | 3,291 |
2016-05-16 | $23.45 | $23.45 | $23.45 | $23.45 | $21.77 | 50 |
2016-05-13 | $23.45 | $23.45 | $23.45 | $23.45 | $21.77 | 15 |
2016-05-12 | $23.45 | $23.45 | $23.45 | $23.45 | $21.77 | 50 |
2016-05-11 | $23.45 | $23.45 | $23.45 | $23.45 | $21.77 | 46 |
2016-05-10 | $23.45 | $23.45 | $23.45 | $23.45 | $21.77 | 0 |
2016-05-09 | $23.44 | $23.45 | $23.44 | $23.45 | $21.77 | 362 |
2016-05-06 | $23.26 | $23.26 | $23.26 | $23.26 | $21.59 | 0 |
2016-05-05 | $23.26 | $23.26 | $23.26 | $23.26 | $21.59 | 10 |
2016-05-04 | $23.26 | $23.26 | $23.26 | $23.26 | $21.59 | 0 |
2016-05-03 | $23.26 | $23.26 | $23.26 | $23.26 | $21.59 | 100 |
2016-05-02 | $23.26 | $23.26 | $23.26 | $23.26 | $21.59 | 1,222 |
2016-04-29 | $23.08 | $23.08 | $23.07 | $23.07 | $21.42 | 958 |
2016-04-28 | $23.20 | $23.20 | $23.20 | $23.20 | $21.53 | 473 |
2016-04-27 | $23.04 | $23.04 | $23.04 | $23.04 | $21.39 | 0 |
2016-04-26 | $23.04 | $23.04 | $23.04 | $23.04 | $21.39 | 20 |
2016-04-25 | $22.96 | $23.06 | $22.96 | $23.04 | $21.39 | 889 |
2016-04-22 | $23.10 | $23.10 | $23.10 | $23.10 | $21.44 | 176 |
2016-04-21 | $23.26 | $23.26 | $23.21 | $23.21 | $21.55 | 549 |
2016-04-20 | $23.22 | $23.22 | $23.22 | $23.22 | $21.56 | 7 |
2016-04-19 | $23.22 | $23.22 | $23.22 | $23.22 | $21.56 | 0 |
2016-04-18 | $23.21 | $23.25 | $23.21 | $23.22 | $21.56 | 7,142 |
2016-04-15 | $23.29 | $23.29 | $23.29 | $23.29 | $21.62 | 100 |
2016-04-14 | $23.25 | $23.27 | $23.21 | $23.21 | $21.55 | 32,631 |
2016-04-13 | $23.28 | $23.28 | $23.28 | $23.28 | $21.61 | 219 |
2016-04-12 | $23.15 | $23.15 | $23.13 | $23.13 | $21.47 | 3,800 |
2016-04-11 | $23.03 | $23.03 | $23.03 | $23.03 | $21.38 | 15 |
2016-04-08 | $23.03 | $23.03 | $23.03 | $23.03 | $21.38 | 0 |
2016-04-07 | $23.03 | $23.03 | $23.03 | $23.03 | $21.38 | 17 |
2016-04-06 | $23.03 | $23.04 | $23.02 | $23.03 | $21.38 | 1,615 |
2016-04-05 | $23.07 | $23.07 | $23.07 | $23.07 | $21.42 | 617 |
2016-04-04 | $23.16 | $23.16 | $23.16 | $23.16 | $21.50 | 4 |
2016-04-01 | $23.16 | $23.16 | $23.16 | $23.16 | $21.50 | 225 |
2016-03-31 | $23.16 | $23.16 | $23.16 | $23.16 | $21.50 | 177 |
2016-03-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.40 | 78 |
2016-03-29 | $23.05 | $23.05 | $23.05 | $23.05 | $21.40 | 210 |
2016-03-28 | $22.79 | $22.79 | $22.79 | $22.79 | $21.16 | 516 |
2016-03-24 | $22.91 | $22.91 | $22.91 | $22.91 | $21.27 | 140 |
2016-03-23 | $22.79 | $22.82 | $22.77 | $22.81 | $21.18 | 790 |
2016-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $21.26 | 0 |
2016-03-21 | $22.85 | $22.90 | $22.85 | $22.90 | $21.26 | 483 |
2016-03-18 | $22.77 | $22.77 | $22.77 | $22.77 | $21.14 | 0 |
2016-03-17 | $22.77 | $22.77 | $22.77 | $22.77 | $21.14 | 0 |
2016-03-16 | $22.69 | $22.77 | $22.69 | $22.77 | $21.14 | 400 |
2016-03-15 | $22.65 | $22.65 | $22.65 | $22.65 | $21.03 | 0 |
2016-03-14 | $22.64 | $22.66 | $22.64 | $22.65 | $21.03 | 420 |
2016-03-11 | $22.61 | $22.63 | $22.61 | $22.63 | $21.01 | 300 |
2016-03-10 | $22.41 | $22.41 | $22.41 | $22.41 | $20.80 | 100 |
2016-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.89 | 350 |
2016-03-08 | $22.60 | $22.60 | $22.60 | $22.60 | $20.98 | 200 |
2016-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.89 | 300 |
2016-03-04 | $22.56 | $22.56 | $22.56 | $22.56 | $20.94 | 0 |
2016-03-03 | $22.46 | $22.56 | $22.46 | $22.56 | $20.94 | 1,400 |
2016-03-02 | $22.54 | $22.54 | $22.54 | $22.54 | $20.92 | 161 |
2016-03-01 | $22.54 | $22.54 | $22.54 | $22.54 | $20.92 | 35 |
2016-02-29 | $22.51 | $22.54 | $22.50 | $22.54 | $20.92 | 2,265 |
2016-02-26 | $22.47 | $22.47 | $22.47 | $22.47 | $20.86 | 0 |
2016-02-25 | $22.51 | $22.51 | $22.47 | $22.47 | $20.86 | 1,800 |
2016-02-24 | $22.41 | $22.41 | $22.41 | $22.41 | $20.80 | 0 |
2016-02-23 | $22.41 | $22.41 | $22.41 | $22.41 | $20.80 | 275 |
2016-02-22 | $22.46 | $22.46 | $22.46 | $22.46 | $20.85 | 25 |
2016-02-19 | $22.46 | $22.46 | $22.46 | $22.46 | $20.85 | 100 |
2016-02-18 | $22.36 | $22.46 | $22.36 | $22.46 | $20.85 | 1,490 |
2016-02-17 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-16 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-12 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 96 |
2016-02-11 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 4 |
2016-02-10 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-09 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-08 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-05 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 1 |
2016-02-04 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-03 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 0 |
2016-02-02 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 2,440 |
2016-02-01 | $22.06 | $22.16 | $22.06 | $22.13 | $20.54 | 7,270 |
2016-01-29 | $22.02 | $22.02 | $22.01 | $22.01 | $20.44 | 310 |
2016-01-28 | $22.01 | $22.01 | $22.01 | $22.01 | $20.43 | 1 |
2016-01-27 | $22.01 | $22.01 | $22.01 | $22.01 | $20.43 | 0 |
2016-01-26 | $22.01 | $22.01 | $22.01 | $22.01 | $20.43 | 489 |
2016-01-25 | $21.88 | $21.88 | $21.88 | $21.88 | $20.31 | 0 |
2016-01-22 | $21.88 | $21.88 | $21.88 | $21.88 | $20.31 | 0 |
2016-01-21 | $21.88 | $21.88 | $21.88 | $21.88 | $20.31 | 104 |
2016-01-20 | $21.61 | $21.61 | $21.60 | $21.61 | $20.06 | 1,216 |
2016-01-19 | $21.94 | $21.94 | $21.94 | $21.94 | $20.37 | 0 |
2016-01-15 | $21.94 | $21.94 | $21.94 | $21.94 | $20.37 | 12 |
2016-01-14 | $21.94 | $21.94 | $21.94 | $21.94 | $20.37 | 150 |
2016-01-13 | $21.94 | $21.94 | $21.94 | $21.94 | $20.37 | 200 |
2016-01-12 | $21.93 | $21.93 | $21.93 | $21.93 | $20.36 | 28 |
2016-01-11 | $21.91 | $21.93 | $21.91 | $21.93 | $20.36 | 1,142 |
2016-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.42 | 248 |
2016-01-07 | $22.20 | $22.20 | $22.20 | $22.20 | $20.61 | 8 |
2016-01-06 | $22.15 | $22.20 | $22.15 | $22.20 | $20.61 | 757 |
2016-01-05 | $22.13 | $22.25 | $22.13 | $22.25 | $20.65 | 503 |
2016-01-04 | $22.06 | $22.15 | $22.06 | $22.15 | $20.56 | 616 |
2015-12-31 | $22.27 | $22.27 | $22.26 | $22.26 | $20.67 | 4,000 |
2015-12-30 | $22.35 | $22.35 | $22.35 | $22.35 | $20.75 | 300 |
2015-12-29 | $22.29 | $22.29 | $22.29 | $22.29 | $20.69 | 300 |
2015-12-28 | $23.32 | $23.32 | $23.32 | $23.32 | $20.68 | 0 |
2015-12-24 | $23.30 | $23.33 | $23.30 | $23.32 | $20.68 | 3,649 |
2015-12-23 | $23.32 | $23.32 | $23.23 | $23.26 | $20.63 | 1,928 |
2015-12-22 | $23.16 | $23.16 | $23.16 | $23.16 | $20.54 | 25 |
2015-12-21 | $23.22 | $23.22 | $23.13 | $23.16 | $20.54 | 7,935 |
2015-12-18 | $23.26 | $23.26 | $23.26 | $23.26 | $20.63 | 5 |
2015-12-17 | $23.26 | $23.26 | $23.26 | $23.26 | $20.63 | 298 |
2015-12-16 | $23.18 | $23.18 | $23.18 | $23.18 | $20.56 | 1,026 |
2015-12-15 | $23.13 | $23.13 | $23.13 | $23.13 | $20.51 | 800 |
2015-12-14 | $22.98 | $23.03 | $22.98 | $23.03 | $20.42 | 2,000 |
2015-12-11 | $23.16 | $23.16 | $23.16 | $23.16 | $20.54 | 9 |
2015-12-10 | $23.24 | $23.24 | $23.16 | $23.16 | $20.54 | 1,344 |
2015-12-09 | $23.27 | $23.27 | $23.27 | $23.27 | $20.64 | 50 |
2015-12-08 | $23.27 | $23.32 | $23.25 | $23.27 | $20.64 | 7,255 |
2015-12-07 | $23.30 | $23.32 | $23.28 | $23.28 | $20.65 | 1,900 |
2015-12-04 | $23.34 | $23.34 | $23.34 | $23.34 | $20.70 | 200 |
2015-12-03 | $23.11 | $23.12 | $23.11 | $23.11 | $20.50 | 1,900 |
2015-12-02 | $23.39 | $23.39 | $23.39 | $23.39 | $20.74 | 6 |
2015-12-01 | $23.39 | $23.39 | $23.39 | $23.39 | $20.74 | 353 |
2015-11-30 | $23.40 | $23.40 | $23.40 | $23.40 | $20.75 | 0 |
2015-11-27 | $23.40 | $23.40 | $23.40 | $23.40 | $20.75 | 0 |
2015-11-25 | $23.45 | $23.45 | $23.40 | $23.40 | $20.75 | 4,978 |
2015-11-24 | $23.40 | $23.40 | $23.38 | $23.38 | $20.74 | 835 |
2015-11-23 | $23.44 | $23.49 | $23.42 | $23.42 | $20.77 | 3,591 |
2015-11-20 | $23.32 | $23.32 | $23.32 | $23.32 | $20.68 | 0 |
2015-11-19 | $23.32 | $23.32 | $23.32 | $23.32 | $20.68 | 0 |
2015-11-18 | $23.17 | $23.32 | $23.17 | $23.32 | $20.68 | 12,419 |
2015-11-17 | $23.06 | $23.06 | $23.06 | $23.06 | $20.45 | 0 |
2015-11-16 | $23.06 | $23.06 | $23.06 | $23.06 | $20.45 | 50 |
2015-11-13 | $23.15 | $23.15 | $23.06 | $23.06 | $20.45 | 1,131 |
2015-11-12 | $23.15 | $23.15 | $23.15 | $23.15 | $20.53 | 194 |
2015-11-11 | $23.21 | $23.26 | $23.20 | $23.26 | $20.63 | 1,530 |
2015-11-10 | $23.19 | $23.19 | $23.19 | $23.19 | $20.56 | 0 |
2015-11-09 | $23.20 | $23.20 | $23.19 | $23.19 | $20.56 | 949 |
2015-11-06 | $23.51 | $23.51 | $23.51 | $23.51 | $20.85 | 10 |
2015-11-05 | $23.49 | $23.57 | $23.46 | $23.51 | $20.85 | 5,406 |
2015-11-04 | $23.61 | $23.61 | $23.61 | $23.61 | $20.94 | 78 |
2015-11-03 | $23.56 | $23.65 | $23.56 | $23.61 | $20.94 | 3,886 |
2015-11-02 | $23.60 | $23.72 | $23.60 | $23.62 | $20.95 | 2,540 |
2015-10-30 | $23.70 | $23.74 | $23.69 | $23.69 | $21.01 | 739 |
2015-10-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.06 | 5 |
2015-10-28 | $23.75 | $23.84 | $23.75 | $23.75 | $21.06 | 1,190 |
2015-10-27 | $23.80 | $23.80 | $23.80 | $23.80 | $21.11 | 10 |
2015-10-26 | $23.89 | $23.89 | $23.80 | $23.80 | $21.11 | 305 |
2015-10-23 | $23.83 | $23.83 | $23.83 | $23.83 | $21.13 | 0 |
2015-10-22 | $23.83 | $23.83 | $23.82 | $23.83 | $21.13 | 2,496 |
2015-10-21 | $23.76 | $23.78 | $23.76 | $23.78 | $21.09 | 16,259 |
2015-10-20 | $23.69 | $23.76 | $23.69 | $23.73 | $21.04 | 5,520 |
2015-10-19 | $23.86 | $23.86 | $23.77 | $23.79 | $21.10 | 2,600 |
2015-10-16 | $23.78 | $23.78 | $23.78 | $23.78 | $21.09 | 20 |
2015-10-15 | $23.81 | $23.81 | $23.78 | $23.78 | $21.09 | 1,300 |
2015-10-14 | $23.80 | $23.89 | $23.80 | $23.89 | $21.19 | 2,379 |
2015-10-13 | $23.72 | $23.72 | $23.72 | $23.72 | $21.04 | 0 |
2015-10-12 | $23.73 | $23.75 | $23.72 | $23.72 | $21.04 | 1,158 |
2015-10-09 | $23.67 | $23.67 | $23.67 | $23.67 | $20.99 | 333 |
2015-10-08 | $23.65 | $23.65 | $23.65 | $23.65 | $20.97 | 1,000 |
2015-10-07 | $23.69 | $23.73 | $23.68 | $23.69 | $21.01 | 27,848 |
2015-10-06 | $23.70 | $23.73 | $23.67 | $23.73 | $21.05 | 1,153 |
2015-10-05 | $23.71 | $23.71 | $23.68 | $23.68 | $21.00 | 3,094 |
2015-10-02 | $23.75 | $23.87 | $23.72 | $23.72 | $21.04 | 565 |
2015-10-01 | $23.75 | $23.75 | $23.73 | $23.73 | $21.04 | 1,450 |
2015-09-30 | $23.73 | $23.73 | $23.62 | $23.62 | $20.95 | 591 |
2015-09-29 | $23.55 | $23.55 | $23.55 | $23.55 | $20.89 | 0 |
2015-09-28 | $23.55 | $23.55 | $23.55 | $23.55 | $20.89 | 84 |
2015-09-25 | $22.45 | $23.61 | $22.45 | $23.55 | $20.89 | 2,641 |
2015-09-24 | $23.62 | $23.70 | $23.62 | $23.65 | $20.97 | 2,258 |
2015-09-23 | $23.60 | $23.60 | $23.60 | $23.60 | $20.93 | 569 |
2015-09-22 | $23.69 | $23.69 | $23.69 | $23.69 | $21.01 | 55 |
2015-09-21 | $23.69 | $23.69 | $23.69 | $23.69 | $21.01 | 261 |
2015-09-18 | $23.47 | $23.47 | $23.47 | $23.47 | $20.81 | 21 |
2015-09-17 | $23.47 | $23.47 | $23.47 | $23.47 | $20.81 | 0 |
2015-09-16 | $23.48 | $23.48 | $23.47 | $23.47 | $20.81 | 1,020 |
2015-09-15 | $23.60 | $23.60 | $23.60 | $23.60 | $20.93 | 0 |
2015-09-14 | $23.60 | $23.63 | $23.60 | $23.60 | $20.93 | 2,494 |
2015-09-11 | $23.71 | $23.71 | $23.59 | $23.69 | $21.01 | 2,378 |
2015-09-10 | $23.56 | $23.63 | $23.56 | $23.63 | $20.96 | 858 |
2015-09-09 | $23.60 | $23.60 | $23.60 | $23.60 | $20.93 | 2 |
2015-09-08 | $23.71 | $23.71 | $23.60 | $23.60 | $20.93 | 652 |
2015-09-04 | $23.56 | $23.73 | $23.55 | $23.66 | $20.98 | 3,794 |
2015-09-03 | $23.57 | $23.57 | $23.56 | $23.56 | $20.89 | 2,860 |
2015-09-02 | $23.57 | $23.57 | $23.57 | $23.57 | $20.90 | 400 |
2015-09-01 | $23.62 | $23.71 | $23.61 | $23.67 | $20.99 | 3,570 |
2015-08-31 | $23.99 | $24.00 | $23.98 | $23.99 | $21.27 | 6,333 |
2015-08-28 | $23.95 | $23.95 | $23.95 | $23.95 | $21.24 | 27 |
2015-08-27 | $24.03 | $24.03 | $23.95 | $23.95 | $21.24 | 800 |
2015-08-26 | $23.65 | $23.82 | $23.58 | $23.82 | $21.13 | 2,653 |
2015-08-25 | $23.84 | $23.84 | $23.53 | $23.58 | $20.91 | 2,144 |
2015-08-24 | $23.47 | $23.94 | $23.10 | $23.51 | $20.85 | 16,528 |
2015-08-21 | $24.22 | $24.22 | $23.97 | $23.97 | $21.26 | 1,031 |
2015-08-20 | $24.43 | $24.43 | $24.26 | $24.26 | $21.52 | 27,723 |
2015-08-19 | $24.75 | $24.75 | $24.75 | $24.75 | $21.95 | 59 |
2015-08-18 | $24.75 | $24.75 | $24.75 | $24.75 | $21.95 | 0 |
2015-08-17 | $24.69 | $24.75 | $24.69 | $24.75 | $21.95 | 3,908 |
2015-08-14 | $24.63 | $24.65 | $24.63 | $24.63 | $21.84 | 17,876 |
2015-08-13 | $24.73 | $24.74 | $24.66 | $24.72 | $21.92 | 27,290 |
2015-08-12 | $24.50 | $24.70 | $24.50 | $24.69 | $21.90 | 7,893 |
2015-08-11 | $24.65 | $24.72 | $24.64 | $24.65 | $21.86 | 36,213 |
2015-08-10 | $24.63 | $24.63 | $24.63 | $24.63 | $21.84 | 34 |
2015-08-07 | $24.62 | $24.69 | $24.59 | $24.63 | $21.84 | 93,745 |
2015-08-06 | $24.68 | $24.75 | $24.66 | $24.72 | $21.92 | 18,379 |
2015-08-05 | $24.75 | $24.83 | $24.75 | $24.78 | $21.98 | 7,763 |
2015-08-04 | $24.75 | $24.75 | $24.71 | $24.75 | $21.95 | 171,066 |
2015-08-03 | $24.89 | $24.89 | $24.89 | $24.89 | $22.07 | 260 |
2015-07-31 | $24.81 | $24.81 | $24.81 | $24.81 | $22.00 | 0 |
2015-07-30 | $24.81 | $24.81 | $24.81 | $24.81 | $22.00 | 68 |
2015-07-29 | $24.69 | $24.81 | $24.69 | $24.81 | $22.00 | 716 |
2015-07-28 | $24.62 | $24.69 | $24.60 | $24.69 | $21.90 | 4,414 |
2015-07-27 | $24.69 | $24.69 | $24.69 | $24.69 | $21.90 | 0 |
2015-07-24 | $24.81 | $24.87 | $24.67 | $24.69 | $21.90 | 39,794 |
2015-07-23 | $25.06 | $25.06 | $25.06 | $25.06 | $22.22 | 40 |
2015-07-22 | $25.08 | $25.11 | $25.06 | $25.06 | $22.22 | 606 |
2015-07-21 | $25.25 | $25.26 | $25.17 | $25.22 | $22.37 | 3,124 |
2015-07-20 | $25.26 | $25.31 | $25.20 | $25.27 | $22.41 | 4,801 |
2015-07-17 | $25.29 | $25.29 | $25.29 | $25.29 | $22.43 | 100 |
2015-07-16 | $25.34 | $25.38 | $25.31 | $25.31 | $22.45 | 11,380 |
2015-07-15 | $25.29 | $25.29 | $25.16 | $25.19 | $22.34 | 3,803 |
2015-07-14 | $25.32 | $25.36 | $25.30 | $25.34 | $22.47 | 1,358 |
2015-07-13 | $25.75 | $25.75 | $25.24 | $25.24 | $22.38 | 3,517 |
GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) News Headlines
Recent GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) News
Similar Companies to GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |