JPMorgan U.S. Dividend ETF (JDIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.11 ($0.20) 0.45%
JPMorgan U.S. Dividend ETF - Daily Information
Click for more stock information on JPMorgan U.S. Dividend ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.19 |
Previous Close | $45.11 |
High | $45.19 |
Low | $45.11 |
Adjusted Open | $45.19 |
Previous Adjusted Close | $45.11 |
Adjusted High | $45.19 |
Adjusted Low | $45.11 |
About JPMorgan U.S. Dividend ETF (JDIV)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Dividend Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of higher yielding U.S. equity securities. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 1000 Index, a larger Russell Index, which is comprised of large- and mid-cap equity securities of companies located in the United States. Based on its rules-based selection process, the Underlying Index is designed to provide exposure to the highest dividend yielding sectors on a risk adjusted basis, meaning that the index will establish sector weights by considering both the yield of the sector and the relative volatility of sector returns. As a result, certain sectors may be overweighted within the Underlying Index because they include higher dividend yielding companies. The Underlying Index and the Fund are diversified across the following sectors: financials, technology, consumer services, health care, industrials, consumer goods, energy, materials, telecommunication and utilities. The Underlying Index will identify U.S. equity securities within each sector that have a high dividend yield over a rolling twelve month period. Within each sector, individual equity securities are also weighted to diversify risk. The Fund’s securities are large- and mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, there were 210 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $1.62 billion to $1,304.44 billion. The number of components and the market capitalizations of the companies are subject to change over time. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan U.S. Dividend ETF (JDIV)
Historical Stock Data for JPMorgan U.S. Dividend ETF (JDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $45.19 | $45.19 | $45.11 | $45.11 | $45.11 | 108 |
2025-04-16 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 6 |
2025-04-15 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 14 |
2025-04-14 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 37 |
2025-04-11 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 88 |
2025-04-10 | $43.30 | $44.37 | $43.30 | $44.37 | $44.37 | 662 |
2025-04-09 | $42.62 | $45.60 | $42.03 | $45.60 | $45.60 | 2,760 |
2025-04-08 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 14 |
2025-04-07 | $42.04 | $43.07 | $42.04 | $42.80 | $42.80 | 1,545 |
2025-04-04 | $44.92 | $44.92 | $43.41 | $43.41 | $43.41 | 3,969 |
2025-04-03 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 26 |
2025-04-02 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 69 |
2025-04-01 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 27 |
2025-03-31 | $46.95 | $47.27 | $46.95 | $47.27 | $47.27 | 383 |
2025-03-28 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 188 |
2025-03-27 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 52 |
2025-03-26 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 99 |
2025-03-25 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 3 |
2025-03-24 | $48.14 | $48.14 | $48.14 | $48.14 | $48.02 | 10 |
2025-03-21 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 13 |
2025-03-20 | $48.08 | $48.08 | $47.99 | $47.99 | $47.99 | 373 |
2025-03-19 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 9 |
2025-03-18 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 3 |
2025-03-17 | $47.66 | $48.18 | $47.66 | $48.18 | $48.18 | 638 |
2025-03-14 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 2 |
2025-03-13 | $47.16 | $47.16 | $46.94 | $46.94 | $46.94 | 250 |
2025-03-12 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 2 |
2025-03-11 | $47.23 | $47.33 | $47.23 | $47.33 | $47.33 | 147 |
2025-03-10 | $48.11 | $48.11 | $47.76 | $47.76 | $47.76 | 112 |
2025-03-07 | $48.28 | $48.54 | $48.28 | $48.54 | $48.54 | 465 |
2025-03-06 | $47.94 | $47.96 | $47.91 | $47.91 | $47.91 | 819 |
2025-03-05 | $48.15 | $48.49 | $48.15 | $48.49 | $48.49 | 209 |
2025-03-04 | $47.91 | $48.37 | $47.85 | $47.85 | $47.85 | 481 |
2025-03-03 | $48.74 | $48.74 | $48.24 | $48.24 | $48.24 | 257 |
2025-02-28 | $48.10 | $48.38 | $48.10 | $48.38 | $48.38 | 110 |
2025-02-27 | $48.45 | $48.45 | $48.10 | $48.10 | $48.10 | 119 |
2025-02-26 | $48.56 | $48.56 | $48.55 | $48.55 | $48.55 | 121 |
2025-02-25 | $48.40 | $48.56 | $48.40 | $48.56 | $48.56 | 110 |
2025-02-24 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 46 |
2025-02-21 | $48.71 | $48.71 | $48.52 | $48.52 | $48.52 | 333 |
2025-02-20 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 84 |
2025-02-19 | $48.65 | $48.88 | $48.65 | $48.88 | $48.88 | 449 |
2025-02-18 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 153 |
2025-02-14 | $48.75 | $48.75 | $48.69 | $48.69 | $48.69 | 771 |
2025-02-13 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 20 |
2025-02-12 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 1 |
2025-02-11 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 215 |
2025-02-10 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 19 |
2025-02-07 | $48.23 | $48.23 | $48.14 | $48.14 | $48.14 | 231 |
2025-02-06 | $48.34 | $48.41 | $48.34 | $48.41 | $48.41 | 120 |
2025-02-05 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 8 |
2025-02-04 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 4 |
2025-02-03 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 139 |
2025-01-31 | $48.37 | $48.37 | $47.95 | $47.95 | $47.95 | 505 |
2025-01-30 | $48.25 | $48.25 | $48.21 | $48.21 | $48.21 | 128 |
2025-01-29 | $47.96 | $47.97 | $47.94 | $47.94 | $47.94 | 412 |
2025-01-28 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 6 |
2025-01-27 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 8 |
2025-01-24 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 25 |
2025-01-23 | $47.91 | $48.04 | $47.91 | $48.04 | $48.04 | 167 |
2025-01-22 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 193 |
2025-01-21 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 150 |
2025-01-17 | $47.00 | $47.11 | $47.00 | $47.11 | $47.11 | 185 |
2025-01-16 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 156 |
2025-01-15 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 180 |
2025-01-14 | $46.00 | $46.01 | $46.00 | $46.01 | $46.01 | 335 |
2025-01-13 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 111 |
2025-01-10 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 331 |
2025-01-08 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 91 |
2025-01-07 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 432 |
2025-01-06 | $46.55 | $46.82 | $46.55 | $46.57 | $46.57 | 359 |
2025-01-03 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 41 |
2025-01-02 | $46.15 | $46.15 | $45.98 | $45.98 | $45.98 | 320 |
2024-12-31 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 338 |
2024-12-30 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 53 |
2024-12-27 | $46.42 | $46.51 | $46.42 | $46.51 | $46.51 | 348 |
2024-12-26 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 60 |
2024-12-24 | $46.48 | $46.60 | $46.48 | $46.60 | $46.60 | 102 |
2024-12-23 | $46.52 | $46.52 | $46.52 | $46.52 | $46.35 | 136 |
2024-12-20 | $46.37 | $46.37 | $46.36 | $46.36 | $46.19 | 184 |
2024-12-19 | $46.43 | $46.43 | $46.13 | $46.13 | $45.97 | 299 |
2024-12-18 | $47.11 | $47.11 | $46.27 | $46.27 | $46.11 | 777 |
2024-12-17 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 70 |
2024-12-16 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 123 |
2024-12-13 | $47.51 | $47.58 | $47.51 | $47.58 | $47.58 | 376 |
2024-12-12 | $47.65 | $47.65 | $47.51 | $47.51 | $47.51 | 833 |
2024-12-11 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 45 |
2024-12-10 | $47.72 | $47.72 | $47.70 | $47.70 | $47.70 | 283 |
2024-12-09 | $48.18 | $48.18 | $47.97 | $47.97 | $47.97 | 400 |
2024-12-06 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 59 |
2024-12-05 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 41 |
2024-12-04 | $48.21 | $48.21 | $48.02 | $48.02 | $48.02 | 485 |
2024-12-03 | $47.96 | $48.02 | $47.82 | $48.02 | $48.02 | 240 |
2024-12-02 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 41 |
2024-11-29 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 7 |
2024-11-27 | $47.76 | $47.76 | $47.72 | $47.72 | $47.72 | 303 |
2024-11-26 | $47.54 | $47.66 | $47.53 | $47.66 | $47.66 | 643 |
2024-11-25 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 192 |
2024-11-22 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 138 |
2024-11-21 | $47.28 | $47.28 | $47.21 | $47.21 | $47.21 | 364 |
2024-11-20 | $46.74 | $46.93 | $46.74 | $46.93 | $46.93 | 518 |
2024-11-19 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 104 |
2024-11-18 | $47.12 | $47.13 | $47.12 | $47.12 | $47.12 | 18,169 |
2024-11-15 | $46.91 | $46.92 | $46.85 | $46.92 | $46.92 | 1,116 |
2024-11-14 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 17 |
2024-11-13 | $47.37 | $47.40 | $47.37 | $47.40 | $47.40 | 257 |
2024-11-12 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 369 |
2024-11-11 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 31 |
2024-11-08 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 84 |
2024-11-07 | $48.20 | $48.30 | $48.20 | $48.30 | $48.30 | 194 |
2024-11-06 | $47.73 | $47.80 | $47.73 | $47.80 | $47.80 | 208 |
2024-11-05 | $47.71 | $47.73 | $47.70 | $47.73 | $47.73 | 237 |
2024-11-04 | $47.53 | $47.53 | $47.35 | $47.35 | $47.35 | 242 |
2024-11-01 | $47.61 | $47.61 | $47.41 | $47.48 | $47.48 | 759 |
2024-10-31 | $47.67 | $47.67 | $47.27 | $47.27 | $47.27 | 575 |
2024-10-30 | $47.76 | $47.78 | $47.75 | $47.78 | $47.78 | 541 |
2024-10-29 | $48.10 | $48.10 | $48.06 | $48.06 | $48.06 | 522 |
2024-10-28 | $48.13 | $48.16 | $48.13 | $48.16 | $48.16 | 122 |
2024-10-25 | $48.28 | $48.28 | $48.06 | $48.06 | $48.06 | 233 |
2024-10-24 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 32 |
2024-10-23 | $48.32 | $48.32 | $48.31 | $48.31 | $48.31 | 2,756 |
2024-10-22 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 156 |
2024-10-21 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 112 |
2024-10-18 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 29 |
2024-10-17 | $49.07 | $49.07 | $49.03 | $49.05 | $49.05 | 1,301 |
2024-10-16 | $48.72 | $48.76 | $48.72 | $48.74 | $48.74 | 742 |
2024-10-15 | $48.53 | $48.53 | $48.40 | $48.40 | $48.40 | 242 |
2024-10-14 | $48.96 | $48.99 | $48.96 | $48.99 | $48.99 | 466 |
2024-10-11 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 76 |
2024-10-10 | $48.36 | $48.36 | $48.33 | $48.33 | $48.33 | 208 |
2024-10-09 | $48.15 | $48.43 | $48.15 | $48.43 | $48.43 | 115 |
2024-10-08 | $48.01 | $48.20 | $48.01 | $48.20 | $48.20 | 579 |
2024-10-07 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 98 |
2024-10-04 | $48.38 | $48.52 | $48.24 | $48.52 | $48.52 | 4,468 |
2024-10-03 | $48.24 | $48.30 | $48.24 | $48.29 | $48.29 | 526 |
2024-10-02 | $48.53 | $48.57 | $48.25 | $48.51 | $48.51 | 4,631 |
2024-10-01 | $48.63 | $48.63 | $48.35 | $48.35 | $48.35 | 2,493 |
2024-09-30 | $48.57 | $48.61 | $48.49 | $48.61 | $48.61 | 687 |
2024-09-27 | $48.97 | $49.13 | $48.77 | $48.77 | $48.77 | 2,386 |
2024-09-26 | $48.70 | $48.80 | $48.70 | $48.80 | $48.80 | 2,554 |
2022-09-06 | $32.53 | $32.53 | $32.06 | $32.33 | $32.33 | 26,304 |
2022-09-02 | $32.75 | $32.95 | $32.24 | $32.29 | $32.29 | 128,788 |
2022-09-01 | $32.16 | $32.62 | $32.16 | $32.62 | $32.62 | 19,775 |
2022-08-31 | $32.70 | $32.84 | $32.51 | $32.51 | $32.51 | 48,326 |
2022-08-30 | $33.26 | $33.26 | $32.78 | $32.78 | $32.78 | 36,201 |
2022-08-29 | $33.28 | $33.48 | $33.22 | $33.33 | $33.33 | 7,758 |
2022-08-26 | $34.19 | $34.19 | $33.41 | $33.41 | $33.41 | 113,998 |
2022-08-25 | $34.11 | $34.18 | $33.89 | $34.18 | $34.18 | 5,940 |
2022-08-24 | $33.71 | $33.83 | $33.64 | $33.78 | $33.78 | 4,442 |
2022-08-23 | $33.81 | $33.93 | $33.71 | $33.79 | $33.79 | 313,386 |
2022-08-22 | $33.96 | $34.03 | $33.71 | $33.74 | $33.74 | 49,819 |
2022-08-19 | $34.48 | $34.52 | $34.28 | $34.37 | $34.37 | 27,956 |
2022-08-18 | $34.55 | $34.65 | $34.47 | $34.59 | $34.59 | 88,059 |
2022-08-17 | $34.66 | $34.66 | $34.43 | $34.56 | $34.56 | 38,372 |
2022-08-16 | $34.29 | $34.92 | $34.29 | $34.76 | $34.76 | 25,880 |
2022-08-15 | $34.56 | $34.65 | $34.37 | $34.65 | $34.65 | 15,093 |
2022-08-12 | $34.29 | $34.54 | $34.22 | $34.47 | $34.47 | 24,553 |
2022-08-11 | $33.93 | $34.36 | $33.93 | $34.03 | $34.03 | 16,097 |
2022-08-10 | $33.93 | $33.93 | $33.79 | $33.93 | $33.93 | 11,709 |
2022-08-09 | $33.63 | $33.63 | $33.26 | $33.37 | $33.37 | 10,541 |
2022-08-08 | $33.35 | $33.62 | $33.35 | $33.38 | $33.38 | 12,973 |
2022-08-05 | $33.32 | $33.32 | $33.06 | $33.29 | $33.29 | 3,635 |
2022-08-04 | $33.35 | $33.41 | $33.19 | $33.20 | $33.20 | 7,575 |
2022-08-03 | $33.60 | $33.60 | $33.18 | $33.40 | $33.40 | 4,269 |
2022-08-02 | $33.63 | $33.63 | $33.11 | $33.11 | $33.11 | 14,269 |
2022-08-01 | $33.52 | $33.52 | $33.24 | $33.44 | $33.44 | 6,757 |
2022-07-29 | $33.44 | $33.49 | $32.71 | $33.46 | $33.46 | 7,174 |
2022-07-28 | $32.74 | $33.22 | $32.67 | $33.22 | $33.22 | 7,728 |
2022-07-27 | $32.78 | $32.85 | $32.38 | $32.85 | $32.85 | 8,332 |
2022-07-26 | $32.50 | $32.53 | $32.36 | $32.51 | $32.51 | 6,883 |
2022-07-25 | $32.32 | $32.53 | $32.32 | $32.53 | $32.53 | 5,261 |
2022-07-22 | $32.33 | $32.33 | $32.05 | $32.19 | $32.19 | 5,880 |
2022-07-21 | $32.42 | $32.42 | $31.95 | $32.25 | $32.25 | 11,856 |
2022-07-20 | $32.46 | $32.46 | $32.07 | $32.24 | $32.24 | 6,819 |
2022-07-19 | $32.09 | $32.30 | $32.08 | $32.28 | $32.28 | 3,372 |
2022-07-18 | $32.26 | $32.26 | $31.63 | $31.63 | $31.63 | 47,762 |
2022-07-15 | $31.51 | $31.81 | $31.51 | $31.77 | $31.77 | 23,456 |
2022-07-14 | $31.39 | $31.47 | $31.02 | $31.38 | $31.38 | 7,679 |
2022-07-13 | $31.19 | $31.74 | $31.19 | $31.66 | $31.66 | 4,772 |
2022-07-12 | $31.94 | $32.05 | $31.63 | $31.73 | $31.73 | 5,238 |
2022-07-11 | $31.75 | $31.88 | $31.73 | $31.73 | $31.73 | 1,740 |
2022-07-08 | $32.19 | $32.19 | $31.77 | $31.91 | $31.91 | 23,301 |
2022-07-07 | $32.08 | $32.08 | $31.93 | $32.07 | $32.07 | 6,657 |
2022-07-06 | $31.90 | $31.90 | $31.43 | $31.64 | $31.64 | 13,985 |
2022-07-05 | $31.08 | $31.62 | $31.06 | $31.62 | $31.62 | 8,627 |
2022-07-01 | $31.67 | $31.97 | $31.48 | $31.97 | $31.97 | 7,052 |
2022-06-30 | $31.42 | $31.80 | $31.35 | $31.52 | $31.52 | 8,945 |
2022-06-29 | $31.80 | $31.82 | $31.63 | $31.72 | $31.72 | 7,141 |
2022-06-28 | $32.55 | $32.55 | $31.89 | $31.89 | $31.89 | 3,904 |
2022-06-27 | $32.35 | $32.35 | $32.01 | $32.14 | $32.14 | 9,679 |
2022-06-24 | $31.69 | $32.02 | $31.45 | $32.02 | $32.02 | 23,481 |
2022-06-23 | $30.67 | $31.27 | $30.67 | $31.18 | $31.18 | 4,286 |
2022-06-22 | $30.99 | $31.18 | $30.84 | $31.11 | $31.11 | 11,417 |
2022-06-21 | $30.75 | $31.16 | $30.75 | $31.06 | $31.06 | 13,278 |
2022-06-17 | $30.67 | $30.87 | $30.43 | $30.72 | $30.53 | 18,877 |
2022-06-16 | $31.62 | $31.62 | $30.54 | $30.76 | $30.58 | 18,318 |
2022-06-15 | $32.14 | $32.14 | $31.56 | $31.66 | $31.47 | 53,936 |
2022-06-14 | $32.44 | $32.44 | $31.32 | $31.54 | $31.35 | 43,983 |
2022-06-13 | $32.65 | $32.65 | $31.78 | $31.78 | $31.59 | 12,315 |
2022-06-10 | $33.26 | $33.54 | $33.14 | $33.23 | $33.03 | 62,864 |
2022-06-09 | $34.51 | $34.51 | $33.72 | $33.72 | $33.52 | 7,331 |
2022-06-08 | $34.77 | $34.80 | $34.46 | $34.50 | $34.29 | 9,101 |
2022-06-07 | $34.51 | $35.00 | $34.51 | $34.97 | $34.76 | 7,094 |
2022-06-06 | $34.76 | $34.84 | $34.58 | $34.66 | $34.45 | 72,624 |
2022-06-03 | $34.43 | $34.71 | $34.43 | $34.54 | $34.33 | 10,277 |
2022-06-02 | $34.71 | $34.86 | $34.20 | $34.86 | $34.65 | 13,103 |
2022-06-01 | $35.03 | $35.03 | $34.32 | $34.61 | $34.40 | 10,822 |
2022-05-31 | $35.19 | $35.19 | $34.72 | $34.87 | $34.66 | 6,210 |
2022-05-27 | $34.89 | $35.13 | $34.76 | $35.13 | $34.92 | 15,570 |
2022-05-26 | $34.54 | $34.70 | $34.49 | $34.58 | $34.37 | 13,381 |
2022-05-25 | $33.87 | $34.29 | $33.87 | $34.20 | $34.00 | 21,570 |
2022-05-24 | $33.72 | $33.87 | $33.19 | $33.86 | $33.66 | 17,853 |
2022-05-23 | $33.55 | $33.73 | $33.55 | $33.66 | $33.46 | 3,766 |
2022-05-20 | $33.87 | $33.87 | $32.72 | $33.36 | $33.16 | 39,757 |
2022-05-19 | $33.42 | $33.50 | $33.10 | $33.35 | $33.16 | 26,571 |
2022-05-18 | $34.59 | $34.59 | $33.58 | $33.58 | $33.38 | 21,226 |
2022-05-17 | $34.44 | $34.71 | $34.42 | $34.64 | $34.44 | 4,345 |
2022-05-16 | $34.21 | $34.25 | $33.83 | $34.10 | $33.90 | 8,014 |
2022-05-13 | $33.68 | $34.00 | $33.68 | $33.94 | $33.74 | 23,362 |
2022-05-12 | $33.40 | $33.40 | $33.00 | $33.34 | $33.14 | 13,693 |
2022-05-11 | $33.26 | $33.89 | $33.26 | $33.27 | $33.07 | 16,735 |
2022-05-10 | $34.18 | $34.18 | $33.12 | $33.40 | $33.20 | 15,646 |
2022-05-09 | $34.00 | $34.01 | $33.61 | $33.78 | $33.58 | 14,535 |
2022-05-06 | $34.41 | $34.41 | $33.94 | $34.20 | $34.00 | 17,170 |
2022-05-05 | $34.74 | $34.74 | $34.00 | $34.16 | $33.96 | 17,724 |
2022-05-04 | $34.30 | $34.85 | $34.15 | $34.85 | $34.65 | 9,516 |
2022-05-03 | $33.73 | $34.27 | $33.73 | $34.10 | $33.90 | 8,694 |
2022-05-02 | $33.93 | $33.93 | $33.16 | $33.62 | $33.42 | 5,842 |
2022-04-29 | $34.54 | $34.54 | $33.53 | $33.53 | $33.33 | 11,621 |
2022-04-28 | $34.66 | $34.75 | $34.14 | $34.70 | $34.49 | 8,870 |
2022-04-27 | $34.29 | $34.43 | $34.15 | $34.15 | $33.95 | 18,995 |
2022-04-26 | $34.98 | $34.98 | $34.18 | $34.18 | $33.98 | 19,732 |
2022-04-25 | $35.05 | $35.05 | $34.08 | $34.73 | $34.52 | 16,476 |
2022-04-22 | $35.44 | $35.44 | $34.78 | $34.78 | $34.58 | 13,874 |
2022-04-21 | $36.48 | $36.48 | $35.60 | $35.60 | $35.38 | 9,727 |
2022-04-20 | $36.09 | $36.09 | $35.81 | $35.97 | $35.76 | 28,204 |
2022-04-19 | $35.35 | $35.62 | $35.28 | $35.55 | $35.34 | 13,525 |
2022-04-18 | $35.36 | $35.36 | $35.08 | $35.12 | $34.91 | 15,487 |
2022-04-14 | $35.41 | $35.41 | $35.17 | $35.17 | $34.96 | 7,251 |
2022-04-13 | $34.98 | $35.23 | $34.98 | $35.23 | $35.02 | 6,443 |
2022-04-12 | $35.21 | $35.22 | $34.92 | $34.94 | $34.73 | 5,375 |
2022-04-11 | $34.75 | $35.23 | $34.75 | $34.92 | $34.71 | 6,230 |
2022-04-08 | $35.02 | $35.25 | $34.99 | $35.12 | $34.91 | 4,858 |
2022-04-07 | $35.04 | $35.04 | $34.70 | $34.98 | $34.77 | 5,345 |
2022-04-06 | $34.91 | $34.94 | $34.80 | $34.93 | $34.73 | 4,738 |
2022-04-05 | $34.95 | $35.11 | $34.72 | $34.77 | $34.57 | 50,093 |
2022-04-04 | $35.40 | $35.40 | $34.94 | $35.07 | $34.87 | 5,276 |
2022-04-01 | $35.25 | $35.25 | $34.81 | $35.15 | $34.94 | 7,272 |
2022-03-31 | $35.41 | $35.41 | $35.04 | $35.04 | $34.83 | 9,331 |
2022-03-30 | $35.46 | $35.46 | $35.14 | $35.20 | $34.99 | 8,667 |
2022-03-29 | $35.07 | $35.28 | $34.97 | $35.28 | $35.07 | 9,080 |
2022-03-28 | $34.98 | $34.98 | $34.65 | $34.91 | $34.70 | 4,918 |
2022-03-25 | $34.58 | $34.92 | $34.51 | $34.92 | $34.71 | 5,669 |
2022-03-24 | $34.09 | $34.46 | $34.09 | $34.44 | $34.23 | 3,989 |
2022-03-23 | $34.33 | $34.33 | $34.13 | $34.13 | $33.92 | 3,161 |
2022-03-22 | $34.30 | $34.38 | $34.30 | $34.32 | $34.12 | 978 |
2022-03-21 | $34.48 | $34.50 | $34.30 | $34.35 | $33.98 | 3,879 |
2022-03-18 | $34.01 | $34.28 | $34.00 | $34.28 | $33.91 | 4,270 |
2022-03-17 | $33.78 | $34.23 | $33.78 | $34.16 | $33.78 | 5,054 |
2022-03-16 | $33.88 | $33.88 | $33.50 | $33.85 | $33.48 | 17,874 |
2022-03-15 | $33.45 | $33.59 | $33.28 | $33.59 | $33.22 | 8,375 |
2022-03-14 | $33.26 | $33.40 | $33.17 | $33.27 | $32.91 | 6,004 |
2022-03-11 | $33.78 | $33.78 | $33.43 | $33.43 | $33.07 | 2,173 |
2022-03-10 | $33.47 | $33.54 | $33.22 | $33.54 | $33.17 | 6,506 |
2022-03-09 | $33.63 | $33.73 | $33.52 | $33.52 | $33.15 | 2,448 |
2022-03-08 | $33.52 | $33.79 | $33.16 | $33.16 | $32.80 | 10,356 |
2022-03-07 | $34.22 | $34.22 | $33.40 | $33.40 | $33.04 | 7,813 |
2022-03-04 | $34.25 | $34.25 | $33.64 | $34.02 | $33.65 | 4,010 |
2022-03-03 | $33.89 | $34.12 | $33.72 | $34.12 | $33.75 | 7,263 |
2022-03-02 | $33.32 | $33.92 | $33.32 | $33.76 | $33.39 | 6,084 |
2022-03-01 | $33.43 | $33.44 | $32.88 | $33.02 | $32.66 | 8,600 |
2022-02-28 | $33.32 | $33.56 | $33.21 | $33.54 | $33.17 | 5,995 |
2022-02-25 | $33.08 | $33.66 | $33.03 | $33.65 | $33.28 | 9,879 |
2022-02-24 | $32.09 | $32.74 | $31.80 | $32.74 | $32.38 | 39,294 |
2022-02-23 | $33.56 | $33.56 | $32.78 | $32.89 | $32.53 | 8,093 |
2022-02-22 | $33.68 | $33.68 | $32.93 | $33.31 | $32.95 | 8,026 |
2022-02-18 | $33.35 | $33.56 | $33.35 | $33.42 | $33.06 | 4,949 |
2022-02-17 | $33.71 | $33.72 | $33.50 | $33.56 | $33.19 | 9,267 |
2022-02-16 | $33.91 | $34.02 | $33.65 | $33.87 | $33.50 | 29,101 |
2022-02-15 | $33.79 | $33.83 | $33.64 | $33.77 | $33.40 | 7,508 |
2022-02-14 | $33.68 | $33.69 | $33.19 | $33.37 | $33.00 | 18,438 |
2022-02-11 | $33.98 | $34.03 | $33.62 | $33.78 | $33.41 | 18,050 |
2022-02-10 | $34.35 | $34.36 | $33.71 | $33.79 | $33.43 | 3,416 |
2022-02-09 | $34.14 | $34.38 | $34.14 | $34.29 | $33.92 | 8,431 |
2022-02-08 | $33.78 | $34.03 | $33.78 | $34.02 | $33.65 | 3,298 |
2022-02-07 | $33.67 | $33.89 | $33.67 | $33.69 | $33.32 | 3,728 |
2022-02-04 | $33.98 | $33.98 | $33.70 | $33.70 | $33.33 | 946 |
2022-02-03 | $34.03 | $34.10 | $33.88 | $33.88 | $33.51 | 5,938 |
2022-02-02 | $33.90 | $34.21 | $33.90 | $34.09 | $33.72 | 2,388 |
2022-02-01 | $33.68 | $34.00 | $33.59 | $33.99 | $33.62 | 10,001 |
2022-01-31 | $33.31 | $33.77 | $33.24 | $33.77 | $33.40 | 18,803 |
2022-01-28 | $33.36 | $33.44 | $32.76 | $33.44 | $33.08 | 6,840 |
2022-01-27 | $33.42 | $33.64 | $32.89 | $33.18 | $32.82 | 5,397 |
2022-01-26 | $33.58 | $33.58 | $32.94 | $32.94 | $32.58 | 5,325 |
2022-01-25 | $32.27 | $33.42 | $32.27 | $33.19 | $32.82 | 39,378 |
2022-01-24 | $33.00 | $33.30 | $32.44 | $33.30 | $32.93 | 44,575 |
2022-01-21 | $33.59 | $33.61 | $33.24 | $33.32 | $32.96 | 6,850 |
2022-01-20 | $33.96 | $34.30 | $33.57 | $33.57 | $33.20 | 9,371 |
2022-01-19 | $34.66 | $34.66 | $34.05 | $34.05 | $33.68 | 9,747 |
2022-01-18 | $34.50 | $34.50 | $34.21 | $34.28 | $33.91 | 3,693 |
2022-01-14 | $34.75 | $34.75 | $34.49 | $34.73 | $34.35 | 2,464 |
2022-01-13 | $34.45 | $34.75 | $34.45 | $34.63 | $34.25 | 2,235 |
2022-01-12 | $34.57 | $34.74 | $34.54 | $34.63 | $34.25 | 10,861 |
2022-01-11 | $34.69 | $34.69 | $34.30 | $34.57 | $34.19 | 3,267 |
2022-01-10 | $34.26 | $34.43 | $34.25 | $34.43 | $34.05 | 3,005 |
2022-01-07 | $34.62 | $34.65 | $34.39 | $34.57 | $34.19 | 8,128 |
2022-01-06 | $34.47 | $34.59 | $34.37 | $34.41 | $34.04 | 3,474 |
2022-01-05 | $34.70 | $34.83 | $34.43 | $34.44 | $34.07 | 1,646 |
2022-01-04 | $34.65 | $34.70 | $34.52 | $34.59 | $34.21 | 7,986 |
2022-01-03 | $34.04 | $34.30 | $34.04 | $34.22 | $33.85 | 9,218 |
2021-12-31 | $34.18 | $34.28 | $34.12 | $34.19 | $33.82 | 4,313 |
2021-12-30 | $34.37 | $34.37 | $34.14 | $34.14 | $33.77 | 5,259 |
2021-12-29 | $34.02 | $34.19 | $34.02 | $34.17 | $33.79 | 7,464 |
2021-12-28 | $34.03 | $34.11 | $34.00 | $34.03 | $33.66 | 4,148 |
2021-12-27 | $33.78 | $33.89 | $33.57 | $33.89 | $33.52 | 8,109 |
2021-12-23 | $33.61 | $33.65 | $33.51 | $33.58 | $33.21 | 6,731 |
2021-12-22 | $33.19 | $33.41 | $33.19 | $33.37 | $33.01 | 3,998 |
2021-12-21 | $32.78 | $33.27 | $32.78 | $33.19 | $32.83 | 7,213 |
2021-12-20 | $32.79 | $33.12 | $32.78 | $33.12 | $32.46 | 5,239 |
2021-12-17 | $33.38 | $33.76 | $33.38 | $33.44 | $32.77 | 6,861 |
2021-12-16 | $33.91 | $33.91 | $33.70 | $33.76 | $33.08 | 4,850 |
2021-12-15 | $33.19 | $33.68 | $33.09 | $33.51 | $32.84 | 17,002 |
2021-12-14 | $33.40 | $33.40 | $33.19 | $33.31 | $32.64 | 4,203 |
2021-12-13 | $33.26 | $33.40 | $33.08 | $33.28 | $32.61 | 7,979 |
2021-12-10 | $33.25 | $33.30 | $33.25 | $33.30 | $32.64 | 944 |
2021-12-09 | $33.14 | $33.26 | $33.14 | $33.16 | $32.50 | 4,135 |
2021-12-08 | $33.60 | $33.60 | $33.24 | $33.31 | $32.64 | 27,887 |
2021-12-07 | $33.35 | $33.35 | $33.20 | $33.24 | $32.58 | 2,728 |
2021-12-06 | $32.85 | $33.12 | $32.85 | $32.95 | $32.29 | 4,383 |
2021-12-03 | $32.55 | $32.55 | $32.27 | $32.53 | $31.88 | 1,248 |
2021-12-02 | $32.03 | $32.49 | $32.03 | $32.30 | $31.65 | 2,239 |
2021-12-01 | $32.45 | $32.60 | $31.70 | $31.73 | $31.09 | 25,055 |
2021-11-30 | $32.70 | $32.70 | $31.92 | $31.98 | $31.34 | 10,703 |
2021-11-29 | $33.26 | $33.26 | $32.84 | $32.99 | $32.33 | 3,649 |
2021-11-26 | $33.03 | $33.03 | $32.59 | $32.79 | $32.14 | 11,322 |
2021-11-24 | $33.40 | $33.50 | $33.40 | $33.44 | $32.77 | 2,246 |
2021-11-23 | $33.25 | $33.52 | $33.25 | $33.52 | $32.85 | 2,589 |
2021-11-22 | $33.35 | $33.53 | $33.33 | $33.33 | $32.66 | 3,442 |
2021-11-19 | $33.16 | $33.20 | $33.07 | $33.07 | $32.41 | 1,513 |
2021-11-18 | $33.70 | $33.70 | $33.27 | $33.35 | $32.68 | 3,369 |
2021-11-17 | $33.76 | $33.76 | $33.37 | $33.47 | $32.80 | 6,932 |
2021-11-16 | $33.65 | $33.77 | $33.60 | $33.65 | $32.98 | 4,498 |
2021-11-15 | $33.73 | $33.81 | $33.59 | $33.81 | $33.13 | 6,286 |
2021-11-12 | $33.56 | $33.62 | $33.46 | $33.52 | $32.85 | 16,034 |
2021-11-11 | $33.69 | $33.69 | $33.46 | $33.57 | $32.90 | 71,526 |
2021-11-10 | $33.34 | $33.54 | $33.34 | $33.43 | $32.76 | 5,452 |
2021-11-09 | $33.52 | $33.52 | $33.32 | $33.48 | $32.81 | 12,269 |
2021-11-08 | $33.61 | $33.62 | $33.35 | $33.39 | $32.72 | 7,416 |
2021-11-05 | $33.43 | $33.66 | $33.43 | $33.59 | $32.92 | 3,192 |
2021-11-04 | $33.46 | $33.46 | $33.07 | $33.19 | $32.53 | 11,791 |
2021-11-03 | $33.18 | $33.39 | $33.13 | $33.39 | $32.72 | 6,177 |
2021-11-02 | $33.18 | $33.18 | $32.94 | $33.04 | $32.38 | 2,962 |
2021-11-01 | $32.73 | $33.00 | $32.68 | $32.94 | $32.28 | 7,637 |
2021-10-29 | $32.71 | $32.82 | $32.53 | $32.59 | $31.94 | 21,377 |
2021-10-28 | $32.77 | $32.78 | $32.62 | $32.77 | $32.11 | 22,933 |
2021-10-27 | $32.90 | $32.93 | $32.48 | $32.48 | $31.83 | 113,453 |
2021-10-26 | $33.12 | $33.12 | $33.03 | $33.03 | $32.37 | 3,818 |
2021-10-25 | $32.97 | $33.14 | $32.97 | $33.02 | $32.36 | 10,313 |
2021-10-22 | $33.08 | $33.09 | $32.91 | $33.04 | $32.38 | 14,566 |
2021-10-21 | $33.10 | $33.10 | $32.82 | $32.95 | $32.29 | 22,972 |
2021-10-20 | $33.09 | $33.09 | $32.80 | $33.04 | $32.38 | 46,447 |
2021-10-19 | $32.83 | $32.83 | $32.57 | $32.68 | $32.03 | 18,588 |
2021-10-18 | $32.71 | $32.71 | $32.48 | $32.53 | $31.88 | 4,126 |
2021-10-15 | $32.78 | $32.79 | $32.65 | $32.65 | $32.00 | 40,716 |
2021-10-14 | $32.50 | $32.71 | $32.50 | $32.63 | $31.98 | 1,812 |
2021-10-13 | $32.00 | $32.21 | $32.00 | $32.19 | $31.54 | 1,819 |
2021-10-12 | $32.19 | $32.20 | $32.09 | $32.09 | $31.44 | 2,513 |
2021-10-11 | $32.32 | $32.37 | $32.10 | $32.10 | $31.46 | 3,881 |
2021-10-08 | $32.35 | $32.35 | $32.24 | $32.24 | $31.59 | 3,770 |
2021-10-07 | $32.43 | $32.57 | $32.27 | $32.27 | $31.62 | 6,213 |
2021-10-06 | $31.73 | $32.11 | $31.69 | $32.11 | $31.47 | 6,046 |
2021-10-05 | $32.14 | $32.24 | $32.12 | $32.12 | $31.47 | 4,553 |
2021-10-04 | $31.96 | $31.99 | $31.96 | $31.98 | $31.34 | 714 |
2021-10-01 | $31.75 | $32.12 | $31.60 | $31.94 | $31.30 | 10,969 |
2021-09-30 | $32.40 | $32.40 | $31.70 | $31.71 | $31.08 | 7,891 |
2021-09-29 | $32.06 | $32.16 | $32.02 | $32.08 | $31.43 | 4,124 |
2021-09-28 | $32.11 | $32.12 | $31.94 | $31.94 | $31.30 | 2,787 |
2021-09-27 | $32.32 | $32.45 | $32.20 | $32.20 | $31.56 | 3,568 |
2021-09-24 | $32.18 | $32.22 | $32.07 | $32.08 | $31.44 | 6,026 |
2021-09-23 | $32.24 | $32.26 | $32.10 | $32.10 | $31.46 | 4,108 |
2021-09-22 | $31.72 | $31.90 | $31.72 | $31.78 | $31.15 | 3,501 |
2021-09-21 | $32.01 | $32.01 | $31.53 | $31.55 | $30.92 | 2,588 |
2021-09-20 | $32.04 | $32.69 | $31.51 | $31.92 | $31.11 | 11,738 |
2021-09-17 | $32.41 | $32.41 | $32.27 | $32.28 | $31.45 | 4,032 |
2021-09-16 | $32.62 | $32.68 | $32.46 | $32.46 | $31.63 | 4,565 |
2021-09-15 | $32.56 | $32.69 | $32.51 | $32.67 | $31.84 | 1,675 |
2021-09-14 | $32.75 | $32.75 | $32.38 | $32.38 | $31.56 | 1,878 |
2021-09-13 | $32.55 | $32.72 | $32.55 | $32.71 | $31.87 | 2,958 |
2021-09-10 | $32.88 | $32.88 | $32.52 | $32.52 | $31.70 | 3,805 |
2021-09-09 | $33.00 | $33.00 | $32.81 | $32.81 | $31.98 | 6,956 |
2021-09-08 | $32.95 | $33.02 | $32.92 | $33.00 | $32.16 | 7,265 |
2021-09-07 | $33.25 | $33.25 | $32.93 | $32.94 | $32.10 | 5,532 |
2021-09-03 | $33.30 | $33.36 | $33.22 | $33.32 | $32.47 | 6,311 |
2021-09-02 | $33.32 | $33.43 | $33.31 | $33.40 | $32.55 | 2,155 |
2021-09-01 | $33.32 | $33.32 | $33.04 | $33.27 | $32.42 | 4,546 |
2021-08-31 | $33.06 | $33.17 | $33.06 | $33.17 | $32.32 | 1,020 |
2021-08-30 | $33.42 | $33.42 | $33.08 | $33.18 | $32.34 | 7,616 |
2021-08-27 | $33.04 | $33.24 | $33.04 | $33.19 | $32.35 | 3,475 |
2021-08-26 | $33.05 | $33.05 | $32.86 | $32.86 | $32.02 | 4,474 |
2021-08-25 | $32.97 | $33.22 | $32.94 | $33.13 | $32.29 | 4,576 |
2021-08-24 | $33.13 | $33.13 | $32.96 | $33.03 | $32.19 | 16,246 |
2021-08-23 | $32.97 | $33.00 | $32.92 | $32.95 | $32.11 | 3,227 |
2021-08-20 | $32.65 | $32.84 | $32.64 | $32.84 | $32.00 | 12,930 |
2021-08-19 | $32.65 | $32.65 | $32.40 | $32.52 | $31.69 | 14,684 |
2021-08-18 | $32.95 | $33.00 | $32.69 | $32.69 | $31.86 | 8,511 |
2021-08-17 | $33.03 | $33.11 | $32.76 | $33.09 | $32.25 | 6,598 |
2021-08-16 | $33.29 | $33.29 | $33.05 | $33.25 | $32.40 | 9,543 |
2021-08-13 | $33.35 | $33.35 | $33.09 | $33.25 | $32.40 | 9,420 |
2021-08-12 | $33.01 | $33.26 | $32.96 | $33.26 | $32.41 | 6,239 |
2021-08-11 | $33.17 | $33.21 | $33.00 | $33.21 | $32.37 | 8,241 |
2021-08-10 | $32.98 | $32.98 | $32.90 | $32.94 | $32.10 | 3,595 |
2021-08-09 | $32.64 | $32.72 | $32.64 | $32.67 | $31.84 | 3,869 |
2021-08-06 | $32.85 | $32.85 | $32.69 | $32.69 | $31.86 | 4,146 |
2021-08-05 | $32.60 | $32.60 | $32.49 | $32.58 | $31.75 | 22,193 |
2021-08-04 | $32.47 | $32.62 | $32.39 | $32.41 | $31.59 | 9,464 |
2021-08-03 | $32.56 | $32.81 | $32.50 | $32.81 | $31.98 | 6,855 |
2021-08-02 | $32.86 | $32.86 | $32.55 | $32.55 | $31.72 | 6,617 |
2021-07-30 | $32.80 | $32.93 | $32.55 | $32.62 | $31.79 | 5,292 |
2021-07-29 | $32.69 | $32.86 | $32.68 | $32.74 | $31.90 | 3,724 |
2021-07-28 | $32.53 | $32.63 | $32.39 | $32.55 | $31.72 | 8,301 |
2021-07-27 | $32.37 | $32.57 | $32.37 | $32.57 | $31.74 | 5,594 |
2021-07-26 | $32.37 | $32.55 | $32.37 | $32.53 | $31.70 | 6,251 |
2021-07-23 | $32.16 | $32.38 | $32.11 | $32.38 | $31.55 | 3,942 |
2021-07-22 | $32.26 | $32.26 | $32.00 | $32.09 | $31.27 | 2,047 |
2021-07-21 | $32.33 | $32.44 | $32.31 | $32.41 | $31.59 | 7,007 |
2021-07-20 | $31.87 | $32.25 | $31.87 | $32.14 | $31.32 | 2,232 |
2021-07-19 | $32.00 | $32.00 | $31.43 | $31.66 | $30.85 | 12,718 |
2021-07-16 | $32.36 | $32.49 | $32.17 | $32.23 | $31.41 | 11,235 |
2021-07-15 | $32.46 | $32.46 | $32.23 | $32.39 | $31.57 | 6,271 |
2021-07-14 | $32.55 | $32.55 | $32.37 | $32.50 | $31.67 | 9,896 |
2021-07-13 | $32.76 | $32.76 | $32.34 | $32.34 | $31.52 | 4,418 |
2021-07-12 | $32.82 | $32.82 | $32.54 | $32.72 | $31.89 | 12,418 |
2021-07-09 | $32.59 | $32.75 | $32.51 | $32.75 | $31.92 | 8,642 |
2021-07-08 | $32.09 | $32.32 | $32.09 | $32.27 | $31.45 | 9,610 |
2021-07-07 | $32.43 | $32.60 | $32.30 | $32.50 | $31.67 | 11,832 |
2021-07-06 | $32.87 | $32.87 | $32.15 | $32.43 | $31.60 | 10,411 |
2021-07-02 | $32.64 | $32.75 | $32.64 | $32.75 | $31.92 | 8,946 |
2021-07-01 | $32.64 | $32.75 | $32.64 | $32.67 | $31.84 | 980 |
2021-06-30 | $32.43 | $32.55 | $32.38 | $32.55 | $31.72 | 14,773 |
2021-06-29 | $32.68 | $32.68 | $32.38 | $32.41 | $31.59 | 6,363 |
2021-06-28 | $32.83 | $32.83 | $32.46 | $32.51 | $31.68 | 6,653 |
2021-06-25 | $32.64 | $32.72 | $32.55 | $32.72 | $31.89 | 3,652 |
2021-06-24 | $32.55 | $32.55 | $32.27 | $32.49 | $31.66 | 3,596 |
2021-06-23 | $32.38 | $32.39 | $32.25 | $32.25 | $31.43 | 2,944 |
2021-06-22 | $32.48 | $32.48 | $32.32 | $32.47 | $31.64 | 5,670 |
2021-06-21 | $32.13 | $32.52 | $32.13 | $32.52 | $31.59 | 5,878 |
2021-06-18 | $32.48 | $32.48 | $31.92 | $31.92 | $31.01 | 13,035 |
2021-06-17 | $33.00 | $33.00 | $32.46 | $32.50 | $31.57 | 6,846 |
2021-06-16 | $33.40 | $33.40 | $32.95 | $32.98 | $32.04 | 3,382 |
2021-06-15 | $33.39 | $33.39 | $33.08 | $33.26 | $32.31 | 7,275 |
2021-06-14 | $33.63 | $33.63 | $33.11 | $33.30 | $32.35 | 12,788 |
2021-06-11 | $33.58 | $33.58 | $33.32 | $33.50 | $32.54 | 28,159 |
2021-06-10 | $33.48 | $33.51 | $33.40 | $33.43 | $32.47 | 5,146 |
2021-06-09 | $33.50 | $33.50 | $33.38 | $33.38 | $32.42 | 2,984 |
2021-06-08 | $33.35 | $33.48 | $33.28 | $33.48 | $32.52 | 1,551 |
2021-06-07 | $33.32 | $33.54 | $33.32 | $33.40 | $32.44 | 14,144 |
2021-06-04 | $33.64 | $33.64 | $33.33 | $33.46 | $32.50 | 8,682 |
2021-06-03 | $33.29 | $33.36 | $33.08 | $33.36 | $32.40 | 13,687 |
2021-06-02 | $33.22 | $33.32 | $33.22 | $33.25 | $32.30 | 3,832 |
2021-06-01 | $33.20 | $33.24 | $33.11 | $33.24 | $32.29 | 2,444 |
2021-05-28 | $33.11 | $33.11 | $32.93 | $33.01 | $32.06 | 6,996 |
2021-05-27 | $33.07 | $33.07 | $32.94 | $32.96 | $32.02 | 11,236 |
2021-05-26 | $32.64 | $32.89 | $32.64 | $32.80 | $31.86 | 12,109 |
2021-05-25 | $33.08 | $33.08 | $32.72 | $32.72 | $31.79 | 4,786 |
2021-05-24 | $33.14 | $33.14 | $33.04 | $33.06 | $32.11 | 10,273 |
2021-05-21 | $32.99 | $33.01 | $32.77 | $32.90 | $31.96 | 3,379 |
2021-05-20 | $32.76 | $32.84 | $32.60 | $32.83 | $31.89 | 3,485 |
2021-05-19 | $32.80 | $32.80 | $32.26 | $32.61 | $31.67 | 23,604 |
2021-05-18 | $33.01 | $33.02 | $32.86 | $32.86 | $31.92 | 6,892 |
2021-05-17 | $33.17 | $33.19 | $33.06 | $33.11 | $32.16 | 7,797 |
2021-05-14 | $32.73 | $33.15 | $32.73 | $33.10 | $32.15 | 23,376 |
2021-05-13 | $32.57 | $32.79 | $32.57 | $32.69 | $31.75 | 4,026 |
2021-05-12 | $32.91 | $32.91 | $32.17 | $32.18 | $31.26 | 7,546 |
2021-05-11 | $33.01 | $33.07 | $32.75 | $32.94 | $32.00 | 28,452 |
2021-05-10 | $33.46 | $33.64 | $33.27 | $33.27 | $32.32 | 5,295 |
2021-05-07 | $32.90 | $33.25 | $32.86 | $33.25 | $32.30 | 7,768 |
2021-05-06 | $32.59 | $32.90 | $32.47 | $32.90 | $31.95 | 5,771 |
2021-05-05 | $32.77 | $32.77 | $32.45 | $32.64 | $31.71 | 6,400 |
2021-05-04 | $32.46 | $32.56 | $32.29 | $32.56 | $31.63 | 5,643 |
2021-05-03 | $32.33 | $32.59 | $32.33 | $32.47 | $31.54 | 8,836 |
2021-04-30 | $32.26 | $32.28 | $32.08 | $32.11 | $31.19 | 8,586 |
2021-04-29 | $32.10 | $32.43 | $32.10 | $32.36 | $31.43 | 113,972 |
2021-04-28 | $32.11 | $32.13 | $32.01 | $32.04 | $31.12 | 7,093 |
2021-04-27 | $32.26 | $32.26 | $32.01 | $32.04 | $31.12 | 4,505 |
2021-04-26 | $32.25 | $32.25 | $31.97 | $32.04 | $31.12 | 7,896 |
2021-04-23 | $31.83 | $32.08 | $31.83 | $32.04 | $31.12 | 9,229 |
2021-04-22 | $31.98 | $32.12 | $31.77 | $31.82 | $30.91 | 12,491 |
2021-04-21 | $31.91 | $32.16 | $31.91 | $32.16 | $31.24 | 17,047 |
2021-04-20 | $31.77 | $31.81 | $31.64 | $31.79 | $30.88 | 5,952 |
2021-04-19 | $32.00 | $32.00 | $31.80 | $31.93 | $31.02 | 5,981 |
2021-04-16 | $32.03 | $32.06 | $31.92 | $32.00 | $31.08 | 5,573 |
2021-04-15 | $31.66 | $31.81 | $31.58 | $31.80 | $30.89 | 16,774 |
2021-04-14 | $31.61 | $31.65 | $31.50 | $31.51 | $30.60 | 8,573 |
2021-04-13 | $31.57 | $31.57 | $31.20 | $31.37 | $30.47 | 7,831 |
2021-04-12 | $31.61 | $31.61 | $31.37 | $31.46 | $30.56 | 27,325 |
2021-04-09 | $31.60 | $31.60 | $31.25 | $31.43 | $30.53 | 19,482 |
2021-04-08 | $31.33 | $31.40 | $31.25 | $31.40 | $30.50 | 14,463 |
2021-04-07 | $31.40 | $31.53 | $31.35 | $31.48 | $30.58 | 6,574 |
2021-04-06 | $31.39 | $31.51 | $31.39 | $31.51 | $30.61 | 3,150 |
2021-04-05 | $31.50 | $31.53 | $31.36 | $31.48 | $30.58 | 6,105 |
2021-04-01 | $31.25 | $31.55 | $30.96 | $31.30 | $30.40 | 15,740 |
2021-03-31 | $31.43 | $31.43 | $31.03 | $31.06 | $30.17 | 9,802 |
2021-03-30 | $31.29 | $31.29 | $31.03 | $31.17 | $30.28 | 20,209 |
2021-03-29 | $31.65 | $31.65 | $31.07 | $31.16 | $30.27 | 8,044 |
2021-03-26 | $30.96 | $31.24 | $30.87 | $31.24 | $30.35 | 9,787 |
2021-03-25 | $30.00 | $30.66 | $30.00 | $30.66 | $29.78 | 4,628 |
2021-03-24 | $30.47 | $30.52 | $30.18 | $30.18 | $29.31 | 4,464 |
2021-03-23 | $30.74 | $31.00 | $30.05 | $30.19 | $29.33 | 6,481 |
2021-03-22 | $31.04 | $31.04 | $30.58 | $30.70 | $29.73 | 5,144 |
2021-03-19 | $30.54 | $30.92 | $30.50 | $30.78 | $29.81 | 5,857 |
2021-03-18 | $31.12 | $31.12 | $30.66 | $30.66 | $29.69 | 4,452 |
2021-03-17 | $30.85 | $31.09 | $30.79 | $31.09 | $30.11 | 6,512 |
2021-03-16 | $31.50 | $31.50 | $30.88 | $30.90 | $29.92 | 10,216 |
2021-03-15 | $32.40 | $32.40 | $30.93 | $31.20 | $30.21 | 9,332 |
2021-03-12 | $30.77 | $30.95 | $30.73 | $30.95 | $29.97 | 27,731 |
2021-03-11 | $30.64 | $30.75 | $30.54 | $30.54 | $29.57 | 25,611 |
2021-03-10 | $30.17 | $30.56 | $30.17 | $30.52 | $29.55 | 11,510 |
2021-03-09 | $30.50 | $30.50 | $30.11 | $30.15 | $29.20 | 16,746 |
2021-03-08 | $30.77 | $30.77 | $30.01 | $30.25 | $29.29 | 10,342 |
2021-03-05 | $29.51 | $29.84 | $29.13 | $29.78 | $28.84 | 5,737 |
2021-03-04 | $29.25 | $29.57 | $28.62 | $29.10 | $28.18 | 4,613 |
2021-03-03 | $29.49 | $29.56 | $29.41 | $29.41 | $28.48 | 2,843 |
2021-03-02 | $29.37 | $29.46 | $29.37 | $29.38 | $28.45 | 9,124 |
2021-03-01 | $29.00 | $29.56 | $29.00 | $29.36 | $28.43 | 7,047 |
2021-02-26 | $29.01 | $29.11 | $28.84 | $28.84 | $27.93 | 15,973 |
2021-02-25 | $29.76 | $29.76 | $28.95 | $29.09 | $28.17 | 6,529 |
2021-02-24 | $29.34 | $29.75 | $29.28 | $29.73 | $28.79 | 15,512 |
2021-02-23 | $28.90 | $29.29 | $28.90 | $29.23 | $28.31 | 6,779 |
2021-02-22 | $29.27 | $29.27 | $28.95 | $29.14 | $28.22 | 1,341 |
2021-02-19 | $28.97 | $28.97 | $28.90 | $28.97 | $28.05 | 12,702 |
2021-02-18 | $28.70 | $28.70 | $28.58 | $28.67 | $27.76 | 2,571 |
2021-02-17 | $28.81 | $28.83 | $28.64 | $28.83 | $27.92 | 2,070 |
2021-02-16 | $28.98 | $28.98 | $28.74 | $28.83 | $27.92 | 7,695 |
2021-02-12 | $28.66 | $28.76 | $28.63 | $28.75 | $27.84 | 1,991 |
2021-02-11 | $28.80 | $28.80 | $28.53 | $28.60 | $27.69 | 2,005 |
2021-02-10 | $28.96 | $28.96 | $28.50 | $28.70 | $27.79 | 2,309 |
2021-02-09 | $28.50 | $28.57 | $28.48 | $28.56 | $27.66 | 3,613 |
2021-02-08 | $29.00 | $29.00 | $28.45 | $28.56 | $27.66 | 5,398 |
2021-02-05 | $28.14 | $28.30 | $28.14 | $28.22 | $27.33 | 5,851 |
2021-02-04 | $27.92 | $28.13 | $27.92 | $28.08 | $27.19 | 2,306 |
2021-02-03 | $27.45 | $27.90 | $27.45 | $27.80 | $26.92 | 6,493 |
2021-02-02 | $27.98 | $27.98 | $27.58 | $27.67 | $26.80 | 6,397 |
2021-02-01 | $27.12 | $27.50 | $27.12 | $27.44 | $26.57 | 8,480 |
2021-01-29 | $27.39 | $27.61 | $27.15 | $27.19 | $26.33 | 4,048 |
2021-01-28 | $27.02 | $28.03 | $27.02 | $27.62 | $26.75 | 4,032 |
2021-01-27 | $27.64 | $27.64 | $27.41 | $27.41 | $26.54 | 1,604 |
2021-01-26 | $28.49 | $28.49 | $27.91 | $27.96 | $27.08 | 875 |
2021-01-25 | $27.86 | $28.10 | $27.86 | $28.10 | $27.21 | 1,428 |
2021-01-22 | $27.87 | $28.04 | $27.87 | $28.04 | $27.16 | 1,368 |
2021-01-21 | $28.19 | $28.19 | $28.07 | $28.10 | $27.21 | 6,464 |
2021-01-20 | $28.34 | $28.34 | $28.20 | $28.28 | $27.39 | 5,108 |
2021-01-19 | $28.13 | $28.16 | $28.04 | $28.16 | $27.27 | 15,819 |
2021-01-15 | $27.90 | $28.03 | $27.90 | $28.03 | $27.14 | 1,579 |
2021-01-14 | $28.16 | $28.30 | $28.16 | $28.20 | $27.31 | 3,699 |
2021-01-13 | $28.08 | $28.08 | $27.97 | $28.01 | $27.12 | 1,447 |
2021-01-12 | $27.88 | $28.05 | $27.87 | $28.05 | $27.16 | 5,341 |
2021-01-11 | $27.65 | $27.74 | $27.58 | $27.74 | $26.86 | 3,891 |
2021-01-08 | $27.79 | $27.79 | $27.65 | $27.72 | $26.84 | 9,021 |
2021-01-07 | $27.69 | $27.76 | $27.69 | $27.75 | $26.87 | 4,458 |
2021-01-06 | $27.10 | $27.88 | $27.10 | $27.67 | $26.79 | 3,018 |
2021-01-05 | $26.82 | $26.94 | $26.80 | $26.94 | $26.09 | 5,358 |
2021-01-04 | $26.60 | $26.65 | $26.55 | $26.59 | $25.75 | 2,231 |
2020-12-31 | $26.82 | $27.02 | $26.79 | $27.02 | $26.16 | 21,942 |
2020-12-30 | $26.90 | $26.90 | $26.75 | $26.80 | $25.95 | 22,250 |
2020-12-29 | $27.11 | $27.11 | $26.57 | $26.67 | $25.83 | 2,409 |
2020-12-28 | $26.96 | $26.99 | $26.82 | $26.82 | $25.97 | 4,303 |
2020-12-24 | $26.75 | $26.83 | $26.67 | $26.83 | $25.98 | 3,348 |
2020-12-23 | $26.78 | $26.86 | $26.75 | $26.79 | $25.94 | 11,273 |
2020-12-22 | $26.64 | $26.64 | $26.51 | $26.52 | $25.68 | 2,827 |
2020-12-21 | $27.42 | $27.42 | $26.97 | $27.23 | $25.76 | 6,931 |
2020-12-18 | $27.79 | $27.79 | $27.52 | $27.54 | $26.06 | 999 |
2020-12-17 | $27.64 | $27.72 | $27.59 | $27.69 | $26.20 | 4,317 |
2020-12-16 | $27.50 | $27.74 | $27.50 | $27.57 | $26.08 | 1,055 |
2020-12-15 | $27.33 | $27.66 | $27.33 | $27.65 | $26.16 | 5,410 |
2020-12-14 | $27.69 | $27.69 | $27.24 | $27.24 | $25.77 | 4,744 |
2020-12-11 | $27.57 | $27.57 | $27.42 | $27.51 | $26.02 | 1,189 |
2020-12-10 | $27.67 | $27.67 | $27.60 | $27.67 | $26.17 | 1,513 |
2020-12-09 | $28.02 | $28.02 | $27.62 | $27.69 | $26.20 | 4,058 |
2020-12-08 | $27.51 | $27.65 | $27.51 | $27.63 | $26.14 | 674,014 |
2020-12-07 | $29.09 | $29.09 | $27.47 | $27.47 | $25.99 | 5,662 |
2020-12-04 | $27.48 | $27.71 | $27.48 | $27.71 | $26.21 | 3,590 |
2020-12-03 | $27.22 | $27.36 | $27.16 | $27.17 | $25.70 | 3,950 |
2020-12-02 | $26.96 | $27.12 | $26.96 | $27.10 | $25.63 | 17,583 |
2020-12-01 | $27.17 | $27.17 | $26.97 | $26.97 | $25.52 | 10,281 |
2020-11-30 | $27.03 | $27.03 | $26.71 | $26.71 | $25.26 | 9,027 |
2020-11-27 | $27.27 | $27.27 | $27.14 | $27.15 | $25.69 | 16,554 |
2020-11-25 | $27.18 | $27.28 | $27.17 | $27.24 | $25.77 | 3,552 |
2020-11-24 | $27.26 | $27.51 | $27.26 | $27.51 | $26.02 | 21,106 |
2020-11-23 | $26.64 | $26.83 | $26.64 | $26.82 | $25.37 | 110,631 |
2020-11-20 | $26.38 | $26.38 | $26.25 | $26.27 | $24.85 | 13,764 |
2020-11-19 | $26.25 | $26.35 | $26.25 | $26.32 | $24.90 | 21,463 |
2020-11-18 | $26.71 | $26.72 | $26.26 | $26.26 | $24.84 | 14,225 |
2020-11-17 | $26.60 | $26.62 | $26.35 | $26.54 | $25.11 | 3,496 |
2020-11-16 | $26.18 | $26.58 | $26.18 | $26.58 | $25.14 | 3,927 |
2020-11-13 | $25.79 | $26.00 | $25.79 | $25.95 | $24.55 | 23,445 |
2020-11-12 | $25.47 | $25.59 | $25.11 | $25.30 | $23.93 | 2,754 |
2020-11-11 | $25.78 | $25.87 | $25.78 | $25.82 | $24.42 | 1,900 |
2020-11-10 | $25.83 | $25.99 | $25.82 | $25.97 | $24.57 | 3,370 |
2020-11-09 | $25.45 | $26.07 | $25.45 | $25.53 | $24.15 | 4,951 |
2020-11-06 | $24.83 | $24.83 | $24.40 | $24.43 | $23.11 | 2,849 |
2020-11-05 | $24.24 | $24.70 | $24.24 | $24.59 | $23.26 | 2,987 |
2020-11-04 | $24.13 | $24.50 | $24.08 | $24.12 | $22.81 | 2,121 |
2020-11-03 | $24.25 | $24.36 | $24.18 | $24.33 | $23.01 | 15,701 |
2020-11-02 | $23.35 | $23.84 | $23.35 | $23.83 | $22.54 | 125,198 |
2020-10-30 | $23.33 | $23.33 | $23.26 | $23.26 | $22.00 | 430 |
2020-10-29 | $23.10 | $23.47 | $23.10 | $23.47 | $22.20 | 1,252 |
2020-10-28 | $23.29 | $23.41 | $23.15 | $23.15 | $21.90 | 7,361 |
2020-10-27 | $24.21 | $24.21 | $23.94 | $23.94 | $22.65 | 1,462 |
2020-10-26 | $24.24 | $24.24 | $24.14 | $24.14 | $22.84 | 667 |
2020-10-23 | $24.57 | $24.71 | $24.57 | $24.71 | $23.38 | 1,132 |
2020-10-22 | $24.61 | $24.61 | $24.61 | $24.61 | $23.28 | 143 |
2020-10-21 | $24.25 | $24.25 | $24.22 | $24.22 | $22.91 | 558 |
2020-10-20 | $24.45 | $24.48 | $24.34 | $24.34 | $23.02 | 1,687 |
2020-10-19 | $24.50 | $24.50 | $24.14 | $24.14 | $22.83 | 839 |
2020-10-16 | $24.41 | $24.58 | $24.39 | $24.44 | $23.12 | 1,986 |
2020-10-15 | $24.24 | $24.46 | $24.24 | $24.46 | $23.14 | 4,144 |
2020-10-14 | $24.47 | $24.47 | $24.38 | $24.38 | $23.07 | 573 |
2020-10-13 | $24.30 | $24.37 | $24.30 | $24.37 | $23.05 | 1,331 |
2020-10-12 | $24.55 | $24.61 | $24.53 | $24.57 | $23.24 | 1,226 |
2020-10-09 | $24.49 | $24.59 | $24.44 | $24.45 | $23.13 | 5,994 |
2020-10-08 | $24.27 | $24.48 | $24.26 | $24.48 | $23.16 | 1,823 |
2020-10-07 | $24.01 | $24.11 | $23.96 | $24.11 | $22.81 | 2,395 |
2020-10-06 | $24.04 | $24.04 | $23.73 | $23.74 | $22.46 | 441 |
2020-10-05 | $23.83 | $23.85 | $23.83 | $23.85 | $22.56 | 357 |
2020-10-02 | $23.22 | $23.50 | $23.03 | $23.50 | $22.23 | 11,740 |
2020-10-01 | $23.16 | $23.19 | $23.16 | $23.19 | $21.93 | 1,459 |
2020-09-30 | $23.31 | $23.34 | $23.14 | $23.23 | $21.97 | 17,632 |
2020-09-29 | $23.05 | $23.05 | $23.05 | $23.05 | $21.80 | 32 |
2020-09-28 | $23.17 | $23.31 | $23.17 | $23.24 | $21.99 | 1,902 |
2020-09-25 | $22.63 | $22.86 | $22.63 | $22.86 | $21.63 | 1,936 |
2020-09-24 | $22.40 | $22.61 | $22.22 | $22.61 | $21.39 | 14,012 |
2020-09-23 | $22.55 | $22.55 | $22.55 | $22.55 | $21.33 | 278 |
2020-09-22 | $22.89 | $23.11 | $22.89 | $23.04 | $21.80 | 5,101 |
2020-09-21 | $23.34 | $23.34 | $23.07 | $23.24 | $21.79 | 14,557 |
2020-09-18 | $24.13 | $24.13 | $23.86 | $23.86 | $22.38 | 505 |
2020-09-17 | $23.95 | $24.19 | $23.93 | $24.19 | $22.68 | 3,784 |
2020-09-16 | $24.24 | $24.24 | $24.24 | $24.24 | $22.73 | 151 |
2020-09-15 | $24.17 | $24.17 | $24.02 | $24.02 | $22.53 | 569 |
2020-09-14 | $24.07 | $24.10 | $24.05 | $24.09 | $22.59 | 2,941 |
2020-09-11 | $23.59 | $23.76 | $23.50 | $23.67 | $22.19 | 9,644 |
2020-09-10 | $23.68 | $23.68 | $23.60 | $23.60 | $22.14 | 551 |
2020-09-09 | $23.91 | $24.08 | $23.91 | $23.97 | $22.48 | 13,579 |
2020-09-08 | $23.99 | $23.99 | $23.71 | $23.71 | $22.24 | 679 |
2020-09-04 | $23.97 | $24.17 | $23.81 | $24.17 | $22.67 | 664 |
2020-09-03 | $24.31 | $24.31 | $24.08 | $24.17 | $22.67 | 2,146 |
2020-09-02 | $24.36 | $24.63 | $24.36 | $24.61 | $23.08 | 11,306 |
2020-09-01 | $24.03 | $24.11 | $24.03 | $24.11 | $22.61 | 1,125 |
2020-08-31 | $24.20 | $24.22 | $24.12 | $24.14 | $22.64 | 8,528 |
2020-08-28 | $24.12 | $24.35 | $24.12 | $24.35 | $22.84 | 2,209 |
2020-08-27 | $24.24 | $24.24 | $24.02 | $24.15 | $22.65 | 308 |
2020-08-26 | $24.01 | $24.02 | $23.88 | $23.95 | $22.46 | 16,809 |
2020-08-25 | $24.44 | $24.44 | $23.39 | $24.13 | $22.63 | 54,726 |
2020-08-24 | $24.06 | $24.18 | $24.06 | $24.18 | $22.68 | 468 |
2020-08-21 | $23.71 | $23.73 | $23.63 | $23.71 | $22.24 | 26,676 |
2020-08-20 | $23.86 | $23.87 | $23.81 | $23.81 | $22.33 | 9,212 |
2020-08-19 | $24.08 | $24.09 | $23.94 | $23.96 | $22.47 | 1,181 |
2020-08-18 | $24.08 | $24.08 | $24.04 | $24.04 | $22.54 | 1,127 |
2020-08-17 | $24.25 | $24.26 | $24.21 | $24.24 | $22.73 | 1,074 |
2020-08-14 | $24.26 | $24.31 | $24.14 | $24.23 | $22.72 | 1,351 |
2020-08-13 | $24.30 | $24.30 | $24.09 | $24.15 | $22.65 | 6,715 |
2020-08-12 | $24.28 | $24.36 | $24.24 | $24.33 | $22.82 | 4,816 |
2020-08-11 | $24.50 | $24.50 | $24.09 | $24.16 | $22.66 | 4,181 |
2020-08-10 | $24.03 | $24.31 | $24.03 | $24.30 | $22.79 | 6,793 |
2020-08-07 | $23.52 | $23.85 | $23.52 | $23.85 | $22.37 | 1,924 |
2020-08-06 | $23.60 | $23.60 | $23.54 | $23.56 | $22.09 | 2,386 |
2020-08-05 | $23.49 | $23.57 | $23.49 | $23.57 | $22.10 | 22,354 |
2020-08-04 | $23.26 | $23.42 | $23.26 | $23.42 | $21.96 | 2,410 |
2020-08-03 | $23.39 | $23.39 | $23.14 | $23.22 | $21.78 | 1,921 |
2020-07-31 | $23.03 | $23.13 | $22.92 | $23.13 | $21.69 | 1,391 |
2020-07-30 | $23.16 | $23.32 | $23.16 | $23.29 | $21.84 | 6,556 |
2020-07-29 | $23.41 | $23.51 | $23.30 | $23.51 | $22.05 | 13,071 |
2020-07-28 | $23.03 | $23.31 | $23.03 | $23.18 | $21.73 | 611 |
2020-07-27 | $23.12 | $23.19 | $23.10 | $23.19 | $21.74 | 546 |
2020-07-24 | $23.39 | $23.39 | $23.07 | $23.10 | $21.66 | 3,582 |
2020-07-23 | $23.34 | $23.48 | $23.25 | $23.33 | $21.88 | 3,861 |
2020-07-22 | $23.05 | $23.34 | $23.05 | $23.34 | $21.89 | 208 |
2020-07-21 | $23.14 | $23.22 | $23.14 | $23.15 | $21.71 | 2,257 |
2020-07-20 | $22.87 | $22.89 | $22.83 | $22.85 | $21.43 | 2,327 |
2020-07-17 | $23.35 | $23.35 | $23.10 | $23.16 | $21.72 | 1,121 |
2020-07-16 | $23.07 | $23.14 | $23.02 | $23.10 | $21.67 | 3,221 |
2020-07-15 | $22.89 | $23.13 | $22.88 | $23.10 | $21.66 | 4,058 |
2020-07-14 | $22.47 | $22.59 | $22.43 | $22.59 | $21.19 | 1,301 |
2020-07-13 | $22.43 | $22.62 | $22.26 | $22.26 | $20.88 | 3,693 |
2020-07-10 | $21.79 | $22.25 | $21.79 | $22.25 | $20.87 | 1,100 |
2020-07-09 | $21.69 | $21.83 | $21.69 | $21.83 | $20.47 | 1,628 |
2020-07-08 | $22.25 | $22.28 | $22.13 | $22.28 | $20.89 | 3,526 |
2020-07-07 | $22.38 | $22.42 | $22.24 | $22.24 | $20.86 | 1,135 |
2020-07-06 | $22.52 | $22.61 | $22.50 | $22.61 | $21.20 | 1,310 |
2020-07-02 | $22.69 | $22.75 | $22.42 | $22.42 | $21.03 | 2,122 |
2020-07-01 | $22.52 | $22.52 | $22.22 | $22.29 | $20.90 | 5,676 |
2020-06-30 | $21.98 | $22.34 | $21.98 | $22.34 | $20.95 | 491 |
2020-06-29 | $21.86 | $22.02 | $21.84 | $22.02 | $20.65 | 5,170 |
2020-06-26 | $21.85 | $21.85 | $21.51 | $21.51 | $20.17 | 10,700 |
2020-06-25 | $21.92 | $22.05 | $21.75 | $22.05 | $20.68 | 825 |
2020-06-24 | $22.14 | $22.14 | $21.63 | $21.87 | $20.51 | 3,443 |
2020-06-23 | $22.66 | $22.70 | $22.53 | $22.53 | $21.13 | 5,004 |
2020-06-22 | $22.42 | $22.78 | $22.39 | $22.72 | $21.12 | 4,680 |
2020-06-19 | $23.50 | $23.50 | $22.72 | $22.75 | $21.15 | 2,465 |
2020-06-18 | $23.04 | $23.05 | $23.00 | $23.00 | $21.38 | 648 |
2020-06-17 | $23.15 | $23.23 | $23.04 | $23.04 | $21.42 | 3,010 |
2020-06-16 | $23.67 | $23.67 | $23.25 | $23.26 | $21.62 | 17,937 |
2020-06-15 | $22.46 | $22.87 | $22.46 | $22.81 | $21.20 | 2,110 |
2020-06-12 | $22.71 | $22.95 | $22.25 | $22.61 | $21.02 | 5,263 |
2020-06-11 | $22.71 | $23.09 | $22.20 | $22.20 | $20.64 | 4,814 |
2020-06-10 | $23.80 | $24.15 | $23.80 | $23.85 | $22.17 | 2,296 |
2020-06-09 | $24.88 | $24.88 | $24.39 | $24.44 | $22.72 | 3,526 |
2020-06-08 | $24.90 | $25.04 | $24.90 | $25.04 | $23.28 | 1,123 |
2020-06-05 | $24.34 | $24.67 | $24.22 | $24.29 | $22.58 | 3,275 |
2020-06-04 | $23.26 | $23.52 | $23.22 | $23.52 | $21.87 | 5,239 |
2020-06-03 | $23.24 | $23.41 | $23.23 | $23.41 | $21.76 | 4,470 |
2020-06-02 | $22.69 | $22.71 | $22.64 | $22.71 | $21.11 | 1,461 |
2020-06-01 | $22.36 | $22.47 | $22.29 | $22.45 | $20.87 | 1,147 |
2020-05-29 | $22.06 | $22.22 | $21.91 | $22.22 | $20.66 | 1,307 |
2020-05-28 | $22.38 | $22.47 | $22.28 | $22.28 | $20.71 | 1,882 |
2020-05-27 | $22.39 | $22.39 | $21.93 | $22.36 | $20.79 | 4,075 |
2020-05-26 | $22.01 | $22.07 | $21.90 | $21.90 | $20.36 | 9,312 |
2020-05-22 | $21.36 | $21.36 | $21.08 | $21.27 | $19.78 | 1,136 |
2020-05-21 | $21.25 | $21.30 | $21.22 | $21.26 | $19.77 | 1,188 |
2020-05-20 | $21.29 | $21.35 | $21.29 | $21.35 | $19.84 | 617 |
2020-05-19 | $21.19 | $21.24 | $21.09 | $21.09 | $19.60 | 1,372 |
2020-05-18 | $21.28 | $21.35 | $21.28 | $21.34 | $19.84 | 915 |
2020-05-15 | $20.14 | $20.29 | $20.11 | $20.23 | $18.81 | 1,974 |
2020-05-14 | $19.63 | $20.24 | $19.63 | $20.24 | $18.82 | 1,247 |
2020-05-13 | $20.33 | $20.33 | $19.85 | $19.97 | $18.57 | 2,745 |
2020-05-12 | $20.89 | $20.94 | $20.61 | $20.61 | $19.16 | 2,152 |
2020-05-11 | $21.00 | $21.09 | $20.87 | $21.06 | $19.58 | 803 |
2020-05-08 | $20.95 | $21.29 | $20.95 | $21.29 | $19.79 | 2,901 |
2020-05-07 | $20.70 | $20.86 | $20.61 | $20.61 | $19.16 | 4,339 |
2020-05-06 | $20.45 | $20.54 | $20.38 | $20.38 | $18.95 | 3,246 |
2020-05-05 | $21.14 | $21.14 | $20.80 | $20.80 | $19.33 | 1,664 |
2020-05-04 | $20.54 | $20.78 | $20.51 | $20.78 | $19.32 | 4,784 |
2020-05-01 | $20.66 | $20.66 | $20.60 | $20.65 | $19.20 | 667 |
2020-04-30 | $21.80 | $21.80 | $21.39 | $21.47 | $19.96 | 4,859 |
2020-04-29 | $21.82 | $22.12 | $21.81 | $22.07 | $20.52 | 7,450 |
2020-04-28 | $21.70 | $21.70 | $21.18 | $21.48 | $19.97 | 3,660 |
2020-04-27 | $20.81 | $21.16 | $20.81 | $21.12 | $19.63 | 11,555 |
2020-04-24 | $20.31 | $20.50 | $20.31 | $20.48 | $19.04 | 5,450 |
2020-04-23 | $20.48 | $20.58 | $20.31 | $20.31 | $18.88 | 38,745 |
2020-04-22 | $20.28 | $20.33 | $20.28 | $20.30 | $18.87 | 2,989 |
2020-04-21 | $19.91 | $20.01 | $19.90 | $20.01 | $18.60 | 10,111 |
2020-04-20 | $20.64 | $20.74 | $20.35 | $20.43 | $18.99 | 14,226 |
2020-04-17 | $20.85 | $20.92 | $20.63 | $20.92 | $19.45 | 1,721 |
2020-04-16 | $20.57 | $20.57 | $19.90 | $20.11 | $18.69 | 5,884 |
2020-04-15 | $20.23 | $20.29 | $20.06 | $20.21 | $18.79 | 4,282 |
2020-04-14 | $21.00 | $21.17 | $20.90 | $21.07 | $19.59 | 4,576 |
2020-04-13 | $21.12 | $21.12 | $20.45 | $20.64 | $19.19 | 3,069 |
2020-04-09 | $20.62 | $21.47 | $20.62 | $21.08 | $19.60 | 3,921 |
2020-04-08 | $19.81 | $20.34 | $19.81 | $20.34 | $18.91 | 705 |
2020-04-07 | $19.95 | $19.95 | $19.48 | $19.48 | $18.11 | 770 |
2020-04-06 | $18.75 | $19.23 | $18.75 | $19.23 | $17.88 | 11,198 |
2020-04-03 | $18.09 | $18.09 | $17.74 | $17.88 | $16.62 | 7,056 |
2020-04-02 | $18.28 | $18.29 | $18.28 | $18.29 | $17.00 | 559 |
2020-04-01 | $18.33 | $18.33 | $17.91 | $17.97 | $16.71 | 10,668 |
2020-03-31 | $19.32 | $19.32 | $18.97 | $18.97 | $17.63 | 5,140 |
2020-03-30 | $19.02 | $19.31 | $18.85 | $19.28 | $17.92 | 5,529 |
2020-03-27 | $18.80 | $19.33 | $18.80 | $18.98 | $17.64 | 163,732 |
2020-03-26 | $18.80 | $19.57 | $18.74 | $19.50 | $18.13 | 9,001 |
2020-03-25 | $17.95 | $19.01 | $17.95 | $18.42 | $17.12 | 16,696 |
2020-03-24 | $17.38 | $17.72 | $17.26 | $17.72 | $16.48 | 2,492 |
2020-03-23 | $17.00 | $17.00 | $16.20 | $16.40 | $15.08 | 7,215 |
2020-03-20 | $18.13 | $18.55 | $17.30 | $17.30 | $15.91 | 10,892 |
2020-03-19 | $18.01 | $18.50 | $17.94 | $18.24 | $16.77 | 14,265 |
2020-03-18 | $18.79 | $18.79 | $17.34 | $18.05 | $16.60 | 9,094 |
2020-03-17 | $19.35 | $19.62 | $18.27 | $19.62 | $18.04 | 21,624 |
2020-03-16 | $19.49 | $20.00 | $18.91 | $19.02 | $17.49 | 21,426 |
2020-03-13 | $20.45 | $21.29 | $19.58 | $21.29 | $19.58 | 26,149 |
2020-03-12 | $20.07 | $20.35 | $19.08 | $19.73 | $18.14 | 127,248 |
2020-03-11 | $22.46 | $22.47 | $21.93 | $22.14 | $20.36 | 8,746 |
2020-03-10 | $23.49 | $23.49 | $22.47 | $23.37 | $21.49 | 1,429 |
2020-03-09 | $23.77 | $23.77 | $18.62 | $22.65 | $20.83 | 34,059 |
2020-03-06 | $24.60 | $24.90 | $24.40 | $24.84 | $22.84 | 5,504 |
2020-03-05 | $25.60 | $25.69 | $25.11 | $25.26 | $23.23 | 38,747 |
2020-03-04 | $25.97 | $26.08 | $25.97 | $26.08 | $23.99 | 1,003 |
2020-03-03 | $25.78 | $25.94 | $25.00 | $25.21 | $23.18 | 17,817 |
2020-03-02 | $24.79 | $25.67 | $24.79 | $25.67 | $23.61 | 9,759 |
2020-02-28 | $24.66 | $24.71 | $24.01 | $24.64 | $22.65 | 10,060 |
2020-02-27 | $26.05 | $26.05 | $25.22 | $25.22 | $23.19 | 8,577 |
2020-02-26 | $26.81 | $26.89 | $26.27 | $26.27 | $24.15 | 10,905 |
2020-02-25 | $27.50 | $27.50 | $26.56 | $26.60 | $24.46 | 17,286 |
2020-02-24 | $27.57 | $27.64 | $27.37 | $27.48 | $25.27 | 5,459 |
2020-02-21 | $28.16 | $28.20 | $28.14 | $28.16 | $25.89 | 5,138 |
2020-02-20 | $28.36 | $28.36 | $28.21 | $28.33 | $26.05 | 4,786 |
2020-02-19 | $28.40 | $28.40 | $28.25 | $28.25 | $25.98 | 691 |
2020-02-18 | $28.32 | $28.32 | $28.11 | $28.21 | $25.94 | 2,224 |
2020-02-14 | $28.25 | $28.31 | $28.25 | $28.29 | $26.02 | 621 |
2020-02-13 | $28.27 | $28.27 | $28.22 | $28.23 | $25.96 | 610 |
2020-02-12 | $28.30 | $28.30 | $28.26 | $28.29 | $26.01 | 1,967 |
2020-02-11 | $28.21 | $28.22 | $28.14 | $28.14 | $25.88 | 4,063 |
2020-02-10 | $27.93 | $27.94 | $27.90 | $27.94 | $25.70 | 106,745 |
2020-02-07 | $27.91 | $27.92 | $27.86 | $27.86 | $25.62 | 868 |
2020-02-06 | $28.19 | $28.19 | $28.11 | $28.11 | $25.85 | 11,879 |
2020-02-05 | $27.96 | $28.14 | $27.96 | $28.12 | $25.85 | 4,112 |
2020-02-04 | $27.74 | $27.82 | $27.73 | $27.73 | $25.50 | 2,150 |
2020-02-03 | $27.40 | $27.53 | $27.40 | $27.46 | $25.25 | 2,167 |
2020-01-31 | $27.57 | $27.57 | $27.30 | $27.32 | $25.12 | 2,320 |
2020-01-30 | $27.59 | $27.76 | $27.50 | $27.76 | $25.53 | 1,704 |
2020-01-29 | $27.79 | $27.87 | $27.75 | $27.75 | $25.52 | 4,050 |
2020-01-28 | $27.82 | $27.86 | $27.79 | $27.84 | $25.60 | 2,175 |
2020-01-27 | $27.75 | $27.75 | $27.64 | $27.64 | $25.42 | 2,546 |
2020-01-24 | $28.15 | $28.15 | $27.93 | $28.01 | $25.76 | 771 |
2020-01-23 | $28.00 | $28.27 | $28.00 | $28.26 | $25.99 | 4,298 |
2020-01-22 | $28.28 | $28.28 | $28.20 | $28.20 | $25.93 | 3,283 |
2020-01-21 | $28.36 | $28.36 | $28.20 | $28.25 | $25.97 | 1,296 |
2020-01-17 | $28.35 | $28.37 | $28.35 | $28.37 | $26.09 | 231 |
2020-01-16 | $28.31 | $28.32 | $28.30 | $28.32 | $26.04 | 1,457 |
2020-01-15 | $28.12 | $28.13 | $28.11 | $28.11 | $25.85 | 322 |
2020-01-14 | $27.91 | $28.03 | $27.91 | $28.03 | $25.77 | 10,658 |
2020-01-13 | $27.85 | $27.95 | $27.79 | $27.93 | $25.68 | 5,148 |
2020-01-10 | $27.83 | $27.86 | $27.75 | $27.75 | $25.51 | 1,859 |
2020-01-09 | $27.71 | $27.80 | $27.71 | $27.78 | $25.54 | 2,414 |
2020-01-08 | $27.69 | $27.83 | $27.69 | $27.74 | $25.51 | 1,893 |
2020-01-07 | $27.68 | $27.73 | $27.67 | $27.71 | $25.48 | 10,471 |
2020-01-06 | $27.68 | $27.75 | $27.65 | $27.73 | $25.50 | 2,442 |
2020-01-03 | $27.55 | $27.75 | $27.55 | $27.71 | $25.48 | 10,411 |
2020-01-02 | $28.16 | $28.16 | $27.69 | $27.79 | $25.56 | 5,873 |
2019-12-31 | $27.88 | $27.95 | $27.83 | $27.95 | $25.70 | 2,206 |
2019-12-30 | $27.89 | $27.89 | $27.82 | $27.82 | $25.58 | 1,691 |
2019-12-27 | $28.03 | $28.03 | $27.89 | $27.89 | $25.65 | 3,240 |
2019-12-26 | $27.94 | $27.94 | $27.87 | $27.89 | $25.64 | 976 |
2019-12-24 | $27.84 | $27.84 | $27.84 | $27.84 | $25.60 | 286 |
2019-12-23 | $28.01 | $28.01 | $27.85 | $27.85 | $25.61 | 3,013 |
2019-12-20 | $28.17 | $28.20 | $28.16 | $28.19 | $25.64 | 2,134 |
2019-12-19 | $28.03 | $28.03 | $27.99 | $28.01 | $25.47 | 385 |
2019-12-18 | $27.91 | $27.96 | $27.90 | $27.96 | $25.43 | 16,644 |
2019-12-17 | $27.85 | $27.90 | $27.82 | $27.82 | $25.31 | 2,367 |
2019-12-16 | $27.77 | $27.79 | $27.75 | $27.76 | $25.24 | 3,212 |
2019-12-13 | $27.64 | $27.64 | $27.59 | $27.60 | $25.10 | 11,072 |
2019-12-12 | $27.50 | $27.70 | $27.50 | $27.70 | $25.19 | 7,127 |
2019-12-11 | $27.55 | $27.55 | $27.46 | $27.49 | $25.00 | 2,607 |
2019-12-10 | $27.55 | $27.55 | $27.46 | $27.47 | $24.99 | 13,119 |
2019-12-09 | $27.59 | $27.59 | $27.52 | $27.55 | $25.06 | 8,201 |
2019-12-06 | $27.60 | $27.61 | $27.54 | $27.54 | $25.05 | 1,713 |
2019-12-05 | $27.28 | $27.31 | $27.28 | $27.31 | $24.83 | 2,179 |
2019-12-04 | $27.37 | $27.37 | $27.31 | $27.31 | $24.84 | 3,795 |
2019-12-03 | $27.07 | $27.13 | $27.06 | $27.13 | $24.67 | 1,498 |
2019-12-02 | $27.35 | $27.37 | $27.28 | $27.28 | $24.81 | 1,241 |
2019-11-29 | $27.53 | $27.53 | $27.45 | $27.45 | $24.96 | 2,618 |
2019-11-27 | $27.52 | $27.60 | $27.51 | $27.60 | $25.10 | 1,319 |
2019-11-26 | $27.48 | $27.49 | $27.44 | $27.49 | $25.00 | 11,541 |
2019-11-25 | $27.42 | $27.45 | $27.42 | $27.44 | $24.96 | 7,051 |
2019-11-22 | $27.21 | $27.30 | $27.18 | $27.28 | $24.81 | 4,399 |
2019-11-21 | $27.23 | $27.25 | $27.18 | $27.20 | $24.73 | 2,459 |
2019-11-20 | $27.31 | $27.32 | $27.30 | $27.30 | $24.83 | 1,071 |
2019-11-19 | $27.34 | $27.42 | $27.34 | $27.38 | $24.90 | 3,466 |
2019-11-18 | $27.57 | $27.59 | $27.49 | $27.51 | $25.02 | 2,460 |
2019-11-15 | $27.53 | $27.56 | $27.51 | $27.56 | $25.07 | 5,972 |
2019-11-14 | $27.42 | $27.42 | $27.42 | $27.42 | $24.94 | 8 |
2019-11-13 | $27.36 | $27.42 | $27.36 | $27.39 | $24.91 | 2,900 |
2019-11-12 | $27.39 | $27.39 | $27.34 | $27.37 | $24.89 | 494 |
2019-11-11 | $27.44 | $27.44 | $27.42 | $27.42 | $24.93 | 553 |
2019-11-08 | $27.37 | $27.51 | $27.37 | $27.51 | $25.02 | 2,273 |
2019-11-07 | $27.51 | $27.51 | $27.47 | $27.47 | $24.98 | 1,702 |
2019-11-06 | $27.53 | $27.53 | $27.41 | $27.47 | $24.98 | 2,661 |
2019-11-05 | $27.52 | $27.55 | $27.48 | $27.50 | $25.01 | 1,491 |
2019-11-04 | $27.57 | $27.57 | $27.50 | $27.54 | $25.04 | 725 |
2019-11-01 | $27.33 | $27.39 | $27.30 | $27.39 | $24.91 | 6,234 |
2019-10-31 | $27.09 | $27.09 | $26.98 | $27.08 | $24.63 | 4,492 |
2019-10-30 | $27.10 | $27.19 | $27.10 | $27.19 | $24.73 | 389 |
2019-10-29 | $27.18 | $27.24 | $27.18 | $27.18 | $24.72 | 1,492 |
2019-10-28 | $27.19 | $27.19 | $27.11 | $27.11 | $24.65 | 1,333 |
2019-10-25 | $27.02 | $27.10 | $27.02 | $27.07 | $24.62 | 3,548 |
2019-10-24 | $26.99 | $27.01 | $26.94 | $27.01 | $24.56 | 2,404 |
2019-10-23 | $26.97 | $27.09 | $26.97 | $27.09 | $24.63 | 6,118 |
2019-10-22 | $26.94 | $27.13 | $26.93 | $27.05 | $24.60 | 99,374 |
2019-10-21 | $26.95 | $26.95 | $26.93 | $26.95 | $24.51 | 12,332 |
2019-10-18 | $26.74 | $26.81 | $26.71 | $26.77 | $24.35 | 2,927 |
2019-10-17 | $26.74 | $26.74 | $26.64 | $26.71 | $24.29 | 483 |
2019-10-16 | $26.73 | $26.73 | $26.62 | $26.64 | $24.22 | 1,008 |
2019-10-15 | $26.69 | $26.70 | $26.56 | $26.67 | $24.26 | 2,508 |
2019-10-14 | $26.70 | $26.70 | $26.55 | $26.56 | $24.15 | 3,233 |
2019-10-11 | $26.73 | $26.79 | $26.68 | $26.68 | $24.27 | 5,300 |
2019-10-10 | $26.14 | $26.35 | $26.14 | $26.35 | $23.96 | 1,736 |
2019-10-09 | $26.17 | $26.19 | $26.17 | $26.19 | $23.82 | 44,789 |
2019-10-08 | $26.12 | $26.23 | $26.05 | $26.05 | $23.69 | 322 |
2019-10-07 | $26.50 | $26.57 | $26.44 | $26.44 | $24.05 | 3,576 |
2019-10-04 | $26.30 | $26.55 | $26.30 | $26.55 | $24.15 | 1,990 |
2019-10-03 | $26.15 | $26.27 | $25.91 | $26.27 | $23.89 | 2,395 |
2019-10-02 | $26.24 | $26.24 | $26.12 | $26.15 | $23.78 | 1,928 |
2019-10-01 | $26.83 | $26.83 | $26.60 | $26.60 | $24.19 | 711 |
2019-09-30 | $26.90 | $26.93 | $26.89 | $26.93 | $24.49 | 2,978 |
2019-09-27 | $26.93 | $26.93 | $26.76 | $26.77 | $24.35 | 1,886 |
2019-09-26 | $26.75 | $26.85 | $26.75 | $26.82 | $24.39 | 1,562 |
2019-09-25 | $26.84 | $26.84 | $26.81 | $26.81 | $24.38 | 928 |
2019-09-24 | $26.80 | $26.80 | $26.61 | $26.65 | $24.23 | 703 |
2019-09-23 | $26.96 | $27.05 | $26.96 | $27.02 | $24.40 | 2,410 |
2019-09-20 | $27.06 | $27.06 | $26.97 | $26.97 | $24.35 | 190 |
2019-09-19 | $27.08 | $27.08 | $26.99 | $26.99 | $24.36 | 4,004 |
2019-09-18 | $27.01 | $27.03 | $26.97 | $27.03 | $24.40 | 1,230 |
2019-09-17 | $27.05 | $27.05 | $26.98 | $27.03 | $24.40 | 682 |
2019-09-16 | $27.00 | $27.04 | $27.00 | $27.04 | $24.41 | 4,133 |
2019-09-13 | $27.08 | $27.08 | $27.07 | $27.07 | $24.44 | 220 |
2019-09-12 | $27.22 | $27.22 | $27.11 | $27.11 | $24.48 | 1,318 |
2019-09-11 | $26.90 | $27.10 | $26.90 | $27.10 | $24.47 | 224 |
2019-09-10 | $26.72 | $26.83 | $26.72 | $26.83 | $24.22 | 2,255 |
2019-09-09 | $26.59 | $26.66 | $26.59 | $26.66 | $24.07 | 113 |
2019-09-06 | $26.46 | $26.46 | $26.44 | $26.44 | $23.86 | 390 |
2019-09-05 | $26.45 | $26.45 | $26.37 | $26.37 | $23.81 | 2,957 |
2019-09-04 | $26.07 | $26.16 | $26.07 | $26.16 | $23.62 | 421 |
2019-09-03 | $25.87 | $25.88 | $25.81 | $25.88 | $23.36 | 447 |
2019-08-30 | $26.00 | $26.00 | $25.92 | $25.95 | $23.43 | 1,602 |
2019-08-29 | $25.80 | $25.84 | $25.78 | $25.84 | $23.33 | 729 |
2019-08-28 | $25.35 | $25.58 | $25.35 | $25.58 | $23.09 | 2,469 |
2019-08-27 | $25.74 | $25.74 | $25.38 | $25.38 | $22.91 | 329 |
2019-08-26 | $25.42 | $25.50 | $25.42 | $25.50 | $23.02 | 1,036 |
2019-08-23 | $25.86 | $25.86 | $25.25 | $25.25 | $22.80 | 2,612 |
2019-08-22 | $25.91 | $25.97 | $25.88 | $25.97 | $23.44 | 763 |
2019-08-21 | $25.88 | $25.93 | $25.88 | $25.92 | $23.40 | 2,904 |
2019-08-20 | $25.83 | $25.87 | $25.72 | $25.72 | $23.22 | 1,277 |
2019-08-19 | $25.93 | $25.97 | $25.93 | $25.97 | $23.44 | 526 |
2019-08-16 | $25.47 | $25.68 | $25.47 | $25.68 | $23.18 | 358 |
2019-08-15 | $25.29 | $25.33 | $25.29 | $25.32 | $22.86 | 8,488 |
2019-08-14 | $25.56 | $25.56 | $25.32 | $25.32 | $22.85 | 944 |
2019-08-13 | $26.01 | $26.01 | $25.92 | $25.92 | $23.40 | 795 |
2019-08-12 | $25.80 | $25.80 | $25.69 | $25.69 | $23.19 | 1,718 |
2019-08-09 | $25.98 | $26.00 | $25.98 | $25.99 | $23.47 | 500 |
2019-08-08 | $26.00 | $26.21 | $26.00 | $26.18 | $23.63 | 806 |
2019-08-07 | $25.54 | $25.82 | $25.54 | $25.82 | $23.31 | 731 |
2019-08-06 | $25.77 | $25.78 | $25.73 | $25.75 | $23.24 | 4,327 |
2019-08-05 | $25.97 | $25.97 | $25.50 | $25.57 | $23.08 | 2,525 |
2019-08-02 | $26.16 | $26.21 | $26.11 | $26.16 | $23.62 | 2,474 |
2019-08-01 | $26.74 | $26.74 | $26.33 | $26.33 | $23.77 | 443 |
2019-07-31 | $26.78 | $26.80 | $26.61 | $26.62 | $24.03 | 6,152 |
2019-07-30 | $26.76 | $26.78 | $26.76 | $26.78 | $24.18 | 860 |
2019-07-29 | $26.78 | $26.80 | $26.76 | $26.79 | $24.19 | 3,509 |
2019-07-26 | $26.74 | $26.79 | $26.74 | $26.79 | $24.18 | 1,117 |
2019-07-25 | $26.68 | $26.68 | $26.67 | $26.67 | $24.07 | 3,206 |
2019-07-24 | $26.77 | $26.83 | $26.77 | $26.80 | $24.19 | 3,175 |
2019-07-23 | $26.54 | $26.64 | $26.54 | $26.64 | $24.05 | 988 |
2019-07-22 | $26.46 | $26.46 | $26.41 | $26.41 | $23.84 | 1,314 |
2019-07-19 | $26.70 | $26.70 | $26.48 | $26.48 | $23.91 | 1,854 |
2019-07-18 | $26.47 | $26.62 | $26.47 | $26.59 | $24.00 | 3,077 |
2019-07-17 | $26.54 | $26.55 | $26.54 | $26.55 | $23.97 | 243 |
2019-07-16 | $26.67 | $26.70 | $26.67 | $26.70 | $24.10 | 518 |
2019-07-15 | $26.65 | $26.70 | $26.65 | $26.68 | $24.09 | 5,946 |
2019-07-12 | $26.68 | $26.70 | $26.68 | $26.70 | $24.10 | 630 |
2019-07-11 | $26.55 | $26.55 | $26.50 | $26.53 | $23.95 | 317 |
2019-07-10 | $26.62 | $26.63 | $26.61 | $26.61 | $24.02 | 16,946 |
2019-07-09 | $26.60 | $26.60 | $26.51 | $26.57 | $23.98 | 2,604 |
2019-07-08 | $26.64 | $26.65 | $26.62 | $26.62 | $24.03 | 1,451 |
2019-07-05 | $26.62 | $26.71 | $26.53 | $26.69 | $24.09 | 2,985 |
2019-07-03 | $26.69 | $26.74 | $26.68 | $26.74 | $24.14 | 714 |
2019-07-02 | $26.47 | $26.47 | $26.47 | $26.47 | $23.90 | 317 |
2019-07-01 | $26.50 | $26.50 | $26.35 | $26.45 | $23.87 | 713 |
2019-06-28 | $26.39 | $26.39 | $26.38 | $26.38 | $23.82 | 236 |
2019-06-27 | $26.15 | $26.20 | $26.13 | $26.20 | $23.65 | 2,172 |
2019-06-26 | $26.21 | $26.21 | $26.09 | $26.09 | $23.55 | 8,376 |
2019-06-25 | $26.43 | $26.43 | $26.27 | $26.27 | $23.71 | 860 |
2019-06-24 | $26.69 | $26.69 | $26.69 | $26.69 | $23.87 | 18 |
2019-06-21 | $26.83 | $26.87 | $26.83 | $26.87 | $24.03 | 436 |
2019-06-20 | $26.84 | $26.89 | $26.78 | $26.89 | $24.05 | 6,781 |
2019-06-19 | $26.58 | $26.69 | $26.58 | $26.69 | $23.87 | 710 |
2019-06-18 | $26.65 | $26.65 | $26.57 | $26.57 | $23.77 | 1,607 |
2019-06-17 | $26.42 | $26.42 | $26.41 | $26.41 | $23.62 | 776 |
2019-06-14 | $26.37 | $26.45 | $26.37 | $26.43 | $23.64 | 3,575 |
2019-06-13 | $26.43 | $26.43 | $26.40 | $26.40 | $23.61 | 318 |
2019-06-12 | $26.27 | $26.27 | $26.27 | $26.27 | $23.49 | 113 |
2019-06-11 | $26.22 | $26.27 | $26.22 | $26.26 | $23.48 | 10,158 |
2019-06-10 | $26.36 | $26.36 | $26.18 | $26.20 | $23.43 | 4,056 |
2019-06-07 | $26.26 | $26.26 | $26.22 | $26.22 | $23.45 | 452 |
2019-06-06 | $26.08 | $26.16 | $26.02 | $26.15 | $23.39 | 3,584 |
2019-06-05 | $25.95 | $26.00 | $25.95 | $26.00 | $23.25 | 2,973 |
2019-06-04 | $25.61 | $25.79 | $25.58 | $25.79 | $23.07 | 1,126 |
2019-06-03 | $25.07 | $25.39 | $25.07 | $25.39 | $22.71 | 685 |
2019-05-31 | $25.00 | $25.13 | $25.00 | $25.07 | $22.43 | 1,241 |
2019-05-30 | $25.43 | $25.46 | $25.28 | $25.28 | $22.61 | 2,585 |
2019-05-29 | $25.33 | $25.33 | $25.24 | $25.30 | $22.63 | 1,051 |
2019-05-28 | $25.73 | $25.73 | $25.52 | $25.52 | $22.83 | 2,053 |
2019-05-24 | $25.89 | $25.89 | $25.86 | $25.86 | $23.13 | 434 |
2019-05-23 | $25.76 | $25.84 | $25.75 | $25.84 | $23.11 | 1,636 |
2019-05-22 | $26.03 | $26.05 | $26.01 | $26.02 | $23.27 | 846 |
2019-05-21 | $26.04 | $26.17 | $26.04 | $26.14 | $23.38 | 112,519 |
2019-05-20 | $26.03 | $26.03 | $25.92 | $25.92 | $23.19 | 103 |
2019-05-17 | $26.09 | $26.21 | $26.09 | $26.10 | $23.34 | 1,639 |
2019-05-16 | $26.25 | $26.25 | $26.20 | $26.20 | $23.43 | 1,147 |
2019-05-15 | $26.14 | $26.16 | $26.10 | $26.10 | $23.35 | 2,172 |
2019-05-14 | $25.97 | $26.02 | $25.97 | $26.02 | $23.27 | 638 |
2019-05-13 | $25.79 | $25.88 | $25.77 | $25.88 | $23.15 | 2,750 |
2019-05-10 | $25.99 | $26.24 | $25.91 | $26.24 | $23.47 | 1,823 |
2019-05-09 | $26.00 | $26.13 | $25.85 | $26.13 | $23.37 | 5,141 |
2019-05-08 | $26.12 | $26.12 | $26.12 | $26.12 | $23.36 | 269 |
2019-05-07 | $26.34 | $26.34 | $26.24 | $26.24 | $23.47 | 830 |
2019-05-06 | $26.43 | $26.56 | $26.43 | $26.56 | $23.76 | 5,008 |
2019-05-03 | $26.59 | $26.70 | $26.59 | $26.70 | $23.88 | 7,469 |
2019-05-02 | $26.41 | $26.42 | $26.39 | $26.39 | $23.61 | 2,933 |
2019-05-01 | $26.58 | $26.58 | $26.40 | $26.40 | $23.61 | 1,838 |
2019-04-30 | $26.52 | $26.64 | $26.52 | $26.64 | $23.83 | 211 |
2019-04-29 | $26.52 | $26.52 | $26.51 | $26.51 | $23.71 | 1,088 |
2019-04-26 | $26.57 | $26.58 | $26.55 | $26.55 | $23.75 | 2,617 |
2019-04-25 | $26.38 | $26.49 | $26.38 | $26.43 | $23.64 | 3,859 |
2019-04-24 | $26.62 | $26.64 | $26.62 | $26.62 | $23.81 | 1,290 |
2019-04-23 | $26.49 | $26.59 | $26.46 | $26.59 | $23.78 | 1,398 |
2019-04-22 | $26.50 | $26.50 | $26.39 | $26.39 | $23.60 | 7,683 |
2019-04-18 | $26.45 | $26.51 | $26.45 | $26.51 | $23.71 | 1,559 |
2019-04-17 | $26.50 | $26.53 | $26.48 | $26.48 | $23.68 | 580 |
2019-04-16 | $26.78 | $26.78 | $26.56 | $26.59 | $23.78 | 2,944 |
2019-04-15 | $26.80 | $26.80 | $26.66 | $26.66 | $23.84 | 821 |
2019-04-12 | $26.69 | $26.69 | $26.69 | $26.69 | $23.87 | 117 |
2019-04-11 | $26.53 | $26.56 | $26.51 | $26.56 | $23.76 | 1,754 |
2019-04-10 | $26.51 | $26.52 | $26.51 | $26.52 | $23.72 | 494 |
2019-04-09 | $26.51 | $26.51 | $26.40 | $26.40 | $23.61 | 2,181 |
2019-04-08 | $26.64 | $26.66 | $26.64 | $26.66 | $23.84 | 365 |
2019-04-05 | $26.66 | $26.66 | $26.64 | $26.66 | $23.84 | 707 |
2019-04-04 | $26.53 | $26.53 | $26.53 | $26.53 | $23.73 | 79 |
2019-04-03 | $26.43 | $26.43 | $26.43 | $26.43 | $23.64 | 5 |
2019-04-02 | $26.42 | $26.42 | $26.37 | $26.37 | $23.59 | 1,200 |
2019-04-01 | $26.32 | $26.43 | $26.32 | $26.43 | $23.64 | 2,535 |
2019-03-29 | $26.16 | $26.21 | $26.16 | $26.20 | $23.43 | 798 |
2019-03-28 | $26.10 | $26.12 | $26.10 | $26.12 | $23.36 | 734 |
2019-03-27 | $26.14 | $26.14 | $25.98 | $26.06 | $23.30 | 2,428 |
2019-03-26 | $26.16 | $26.17 | $25.98 | $26.17 | $23.41 | 6,950 |
2019-03-25 | $25.87 | $25.94 | $25.86 | $25.88 | $23.15 | 9,090 |
2019-03-22 | $26.20 | $26.20 | $25.88 | $25.88 | $23.14 | 5,307 |
2019-03-21 | $25.96 | $26.24 | $25.96 | $26.20 | $23.44 | 1,753 |
2019-03-20 | $25.87 | $26.00 | $25.85 | $25.86 | $23.13 | 3,041 |
2019-03-19 | $26.30 | $26.30 | $26.11 | $26.13 | $23.23 | 7,683 |
2019-03-18 | $26.24 | $26.24 | $26.12 | $26.20 | $23.28 | 5,184 |
2019-03-15 | $26.15 | $26.16 | $26.12 | $26.12 | $23.21 | 3,912 |
2019-03-14 | $26.15 | $26.15 | $26.10 | $26.10 | $23.20 | 2,188 |
2019-03-13 | $26.19 | $26.19 | $26.15 | $26.15 | $23.24 | 609 |
2019-03-12 | $26.10 | $26.10 | $26.04 | $26.04 | $23.14 | 3,103 |
2019-03-11 | $25.97 | $25.97 | $25.97 | $25.97 | $23.09 | 16 |
2019-03-08 | $25.62 | $25.69 | $25.62 | $25.69 | $22.83 | 2,398 |
2019-03-07 | $25.72 | $25.72 | $25.72 | $25.72 | $22.86 | 0 |
2019-03-06 | $25.86 | $25.86 | $25.86 | $25.86 | $22.99 | 0 |
2019-03-05 | $26.11 | $26.11 | $26.00 | $26.00 | $23.11 | 220 |
2019-03-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.11 | 129 |
2019-03-01 | $25.95 | $26.10 | $25.95 | $26.10 | $23.20 | 10,135 |
2019-02-28 | $25.98 | $25.98 | $25.98 | $25.98 | $23.09 | 26 |
2019-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.11 | 0 |
2019-02-26 | $26.02 | $26.04 | $26.00 | $26.00 | $23.11 | 1,434 |
2019-02-25 | $26.19 | $26.19 | $26.10 | $26.10 | $23.20 | 532 |
2019-02-22 | $26.13 | $26.13 | $26.13 | $26.13 | $23.22 | 1 |
2019-02-21 | $26.08 | $26.08 | $26.03 | $26.07 | $23.17 | 929 |
2019-02-20 | $26.07 | $26.12 | $26.07 | $26.10 | $23.20 | 805 |
2019-02-19 | $25.95 | $26.01 | $25.95 | $26.01 | $23.12 | 4,256 |
2019-02-15 | $25.93 | $26.00 | $25.93 | $26.00 | $23.11 | 1,689 |
2019-02-14 | $25.78 | $25.89 | $25.78 | $25.80 | $22.93 | 10,315 |
2019-02-13 | $25.89 | $25.89 | $25.89 | $25.89 | $23.01 | 0 |
2019-02-12 | $25.76 | $25.83 | $25.74 | $25.83 | $22.96 | 710 |
2019-02-11 | $25.67 | $25.67 | $25.59 | $25.61 | $22.76 | 606 |
2019-02-08 | $25.52 | $25.53 | $25.52 | $25.53 | $22.69 | 10,061 |
2019-02-07 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 4 |
2019-02-06 | $25.63 | $25.63 | $25.56 | $25.56 | $22.72 | 258 |
2019-02-05 | $25.58 | $25.58 | $25.58 | $25.58 | $22.74 | 22 |
2019-02-04 | $25.47 | $25.48 | $25.47 | $25.48 | $22.65 | 403 |
2019-02-01 | $25.53 | $25.53 | $25.32 | $25.39 | $22.57 | 7,283 |
2019-01-31 | $25.19 | $25.41 | $25.19 | $25.41 | $22.59 | 1,144 |
2019-01-30 | $25.00 | $25.16 | $25.00 | $25.13 | $22.34 | 1,613 |
2019-01-29 | $24.93 | $24.96 | $24.92 | $24.96 | $22.19 | 1,618 |
2019-01-28 | $24.77 | $24.80 | $24.77 | $24.80 | $22.04 | 1,238 |
2019-01-25 | $24.90 | $24.90 | $24.87 | $24.87 | $22.11 | 117 |
2019-01-24 | $24.72 | $24.79 | $24.72 | $24.79 | $22.03 | 320 |
2019-01-23 | $24.66 | $24.67 | $24.61 | $24.67 | $21.92 | 2,361 |
2019-01-22 | $24.67 | $24.67 | $24.56 | $24.57 | $21.84 | 200 |
2019-01-18 | $23.95 | $24.89 | $23.95 | $24.85 | $22.09 | 5,655 |
2019-01-17 | $24.58 | $24.58 | $24.58 | $24.58 | $21.85 | 18 |
2019-01-16 | $24.44 | $24.50 | $24.42 | $24.42 | $21.71 | 2,400 |
2019-01-15 | $24.37 | $24.37 | $24.37 | $24.37 | $21.66 | 2 |
2019-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $21.55 | 3 |
2019-01-11 | $24.38 | $24.38 | $24.38 | $24.38 | $21.67 | 0 |
2019-01-10 | $24.31 | $24.38 | $24.31 | $24.38 | $21.67 | 405 |
2019-01-09 | $24.20 | $24.20 | $24.20 | $24.20 | $21.51 | 4 |
2019-01-08 | $24.06 | $24.16 | $24.06 | $24.16 | $21.48 | 1,000 |
2019-01-07 | $23.90 | $23.90 | $23.90 | $23.90 | $21.25 | 28 |
2019-01-04 | $23.68 | $23.68 | $23.68 | $23.68 | $21.05 | 87 |
2019-01-03 | $23.11 | $23.22 | $23.10 | $23.10 | $20.53 | 1,248 |
2019-01-02 | $23.29 | $23.29 | $23.29 | $23.29 | $20.70 | 7 |
2018-12-31 | $23.46 | $23.46 | $23.17 | $23.29 | $20.70 | 8,514 |
2018-12-28 | $23.22 | $23.22 | $23.22 | $23.22 | $20.64 | 123 |
2018-12-27 | $22.73 | $23.17 | $22.73 | $23.17 | $20.60 | 219 |
2018-12-26 | $22.47 | $23.09 | $22.47 | $23.09 | $20.52 | 11,023 |
2018-12-24 | $22.65 | $22.65 | $22.30 | $22.30 | $19.82 | 101 |
2018-12-21 | $23.77 | $23.77 | $23.27 | $23.27 | $20.44 | 406 |
2018-12-20 | $23.59 | $23.62 | $23.49 | $23.49 | $20.63 | 1,848 |
2018-12-19 | $24.15 | $24.15 | $23.89 | $23.89 | $20.99 | 844 |
2018-12-18 | $24.17 | $24.17 | $24.15 | $24.15 | $21.21 | 780 |
2018-12-17 | $24.76 | $24.76 | $24.16 | $24.16 | $21.22 | 915 |
2018-12-14 | $24.85 | $24.85 | $24.85 | $24.85 | $21.83 | 24 |
2018-12-13 | $25.22 | $25.22 | $25.09 | $25.09 | $22.03 | 2,253 |
2018-12-12 | $25.11 | $25.11 | $25.11 | $25.11 | $22.06 | 0 |
2018-12-11 | $25.08 | $25.08 | $25.08 | $25.08 | $22.03 | 1 |
2018-12-10 | $24.94 | $25.08 | $24.94 | $25.08 | $22.03 | 823 |
2018-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $22.31 | 100 |
2018-12-06 | $25.03 | $25.16 | $24.99 | $25.16 | $22.10 | 1,336 |
2018-12-04 | $25.92 | $25.92 | $25.92 | $25.92 | $22.77 | 218 |
2018-12-03 | $25.90 | $25.91 | $25.84 | $25.91 | $22.76 | 600 |
2018-11-30 | $25.59 | $25.70 | $25.59 | $25.70 | $22.57 | 1,420 |
2018-11-29 | $25.45 | $25.64 | $25.45 | $25.61 | $22.49 | 4,937 |
2018-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $22.18 | 336 |
2018-11-27 | $25.17 | $25.27 | $25.17 | $25.27 | $22.20 | 2,776 |
2018-11-26 | $25.16 | $25.16 | $25.16 | $25.16 | $22.10 | 117 |
2018-11-23 | $25.01 | $25.01 | $25.01 | $25.01 | $21.97 | 104 |
2018-11-21 | $25.05 | $25.06 | $25.01 | $25.01 | $21.97 | 872 |
2018-11-20 | $25.04 | $25.04 | $25.04 | $25.04 | $21.99 | 378 |
2018-11-19 | $25.35 | $25.35 | $25.35 | $25.35 | $22.27 | 166 |
2018-11-16 | $25.42 | $25.42 | $25.42 | $25.42 | $22.33 | 201 |
2018-11-15 | $25.22 | $25.22 | $25.22 | $25.22 | $22.15 | 205 |
2018-11-14 | $25.44 | $25.47 | $25.34 | $25.34 | $22.26 | 3,792 |
2018-11-13 | $25.57 | $25.57 | $25.57 | $25.57 | $22.46 | 742 |
2018-11-12 | $25.61 | $25.64 | $25.61 | $25.64 | $22.52 | 788 |
2018-11-09 | $25.70 | $25.71 | $25.70 | $25.71 | $22.58 | 1,176 |
2018-11-08 | $25.81 | $25.83 | $25.78 | $25.83 | $22.68 | 2,411 |
2018-11-07 | $25.39 | $25.39 | $25.39 | $25.39 | $22.30 | 0 |
2018-11-06 | $25.39 | $25.39 | $25.39 | $25.39 | $22.30 | 0 |
2018-11-05 | $25.19 | $25.39 | $25.19 | $25.39 | $22.30 | 1,187 |
2018-11-02 | $25.26 | $25.26 | $25.18 | $25.18 | $22.12 | 402 |
2018-11-01 | $25.11 | $25.11 | $25.08 | $25.08 | $22.03 | 590 |
2018-10-31 | $24.95 | $24.95 | $24.95 | $24.95 | $21.91 | 115 |
2018-10-30 | $24.69 | $24.95 | $24.69 | $24.95 | $21.91 | 14,330 |
2018-10-29 | $24.49 | $24.49 | $24.49 | $24.49 | $21.51 | 27 |
2018-10-26 | $24.59 | $24.59 | $24.49 | $24.49 | $21.51 | 515 |
2018-10-25 | $24.79 | $24.82 | $24.79 | $24.82 | $21.80 | 286 |
2018-10-24 | $25.02 | $25.02 | $24.69 | $24.69 | $21.69 | 261 |
2018-10-23 | $24.94 | $24.96 | $24.80 | $24.95 | $21.91 | 3,377 |
2018-10-22 | $25.39 | $25.39 | $25.14 | $25.14 | $22.08 | 1,634 |
2018-10-19 | $25.44 | $25.44 | $25.30 | $25.30 | $22.22 | 663 |
2018-10-18 | $25.43 | $25.43 | $25.28 | $25.30 | $22.22 | 1,320 |
2018-10-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.40 | 274 |
2018-10-16 | $25.28 | $25.50 | $25.28 | $25.50 | $22.40 | 3,388 |
2018-10-15 | $25.21 | $25.28 | $25.19 | $25.19 | $22.13 | 11,023 |
2018-10-12 | $25.16 | $25.16 | $24.96 | $25.04 | $21.99 | 1,102 |
2018-10-11 | $25.51 | $25.51 | $25.06 | $25.22 | $22.15 | 1,623 |
2018-10-10 | $25.75 | $25.79 | $25.59 | $25.61 | $22.49 | 1,404 |
2018-10-09 | $26.02 | $26.03 | $26.01 | $26.03 | $22.86 | 2,226 |
2018-10-08 | $26.08 | $26.08 | $26.08 | $26.08 | $22.90 | 405 |
2018-10-05 | $25.94 | $25.94 | $25.94 | $25.94 | $22.79 | 37 |
2018-10-04 | $25.94 | $25.94 | $25.94 | $25.94 | $22.79 | 1,980 |
2018-10-03 | $26.21 | $26.27 | $26.10 | $26.10 | $22.93 | 2,376 |
2018-10-02 | $26.20 | $26.20 | $26.20 | $26.20 | $23.01 | 3 |
2018-10-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.01 | 30 |
2018-09-28 | $26.20 | $26.20 | $26.20 | $26.20 | $23.01 | 620 |
2018-09-27 | $26.12 | $26.12 | $26.05 | $26.05 | $22.88 | 1,103 |
2018-09-26 | $26.24 | $26.24 | $26.24 | $26.24 | $23.05 | 392 |
2018-09-25 | $26.18 | $26.18 | $26.18 | $26.18 | $22.99 | 254 |
2018-09-24 | $26.84 | $26.84 | $26.84 | $26.84 | $23.32 | 305 |
2018-09-21 | $26.85 | $26.85 | $26.85 | $26.85 | $23.32 | 254 |
2018-09-20 | $26.73 | $26.75 | $26.73 | $26.75 | $23.24 | 288 |
2018-09-19 | $26.66 | $26.67 | $26.66 | $26.67 | $23.17 | 1,654 |
2018-09-18 | $26.75 | $26.79 | $26.75 | $26.79 | $23.27 | 1,848 |
2018-09-17 | $26.83 | $26.83 | $26.77 | $26.77 | $23.26 | 2,530 |
2018-09-14 | $26.82 | $26.82 | $26.82 | $26.82 | $23.30 | 1 |
2018-09-13 | $26.80 | $26.82 | $26.80 | $26.82 | $23.30 | 1,117 |
2018-09-12 | $26.69 | $26.69 | $26.68 | $26.68 | $23.17 | 2,570 |
2018-09-11 | $26.66 | $26.66 | $26.65 | $26.66 | $23.16 | 690 |
2018-09-10 | $26.63 | $26.68 | $26.63 | $26.66 | $23.16 | 6,015 |
2018-09-07 | $26.62 | $26.62 | $26.62 | $26.62 | $23.13 | 126 |
2018-09-06 | $26.68 | $26.68 | $26.68 | $26.68 | $23.18 | 11 |
2018-09-05 | $26.68 | $26.68 | $26.68 | $26.68 | $23.18 | 74 |
2018-09-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.18 | 70 |
2018-08-31 | $26.67 | $26.68 | $26.67 | $26.68 | $23.18 | 1,411 |
2018-08-30 | $26.71 | $26.71 | $26.71 | $26.71 | $23.20 | 489 |
2018-08-29 | $26.72 | $26.72 | $26.72 | $26.72 | $23.21 | 0 |
2018-08-28 | $26.72 | $26.72 | $26.72 | $26.72 | $23.21 | 538 |
2018-08-27 | $26.74 | $26.74 | $26.74 | $26.74 | $23.23 | 1 |
2018-08-24 | $26.74 | $26.74 | $26.74 | $26.74 | $23.23 | 0 |
2018-08-23 | $26.74 | $26.74 | $26.74 | $26.74 | $23.23 | 41 |
2018-08-22 | $26.74 | $26.74 | $26.74 | $26.74 | $23.23 | 27 |
2018-08-21 | $26.75 | $26.75 | $26.71 | $26.74 | $23.23 | 1,288 |
2018-08-20 | $26.55 | $26.55 | $26.55 | $26.55 | $23.06 | 0 |
2018-08-17 | $26.54 | $26.54 | $26.54 | $26.54 | $23.06 | 102 |
2018-08-16 | $26.22 | $26.22 | $26.22 | $26.22 | $22.78 | 0 |
2018-08-15 | $26.27 | $26.27 | $26.18 | $26.22 | $22.78 | 3,305 |
2018-08-14 | $26.27 | $26.27 | $26.27 | $26.27 | $22.82 | 1 |
2018-08-13 | $26.27 | $26.27 | $26.27 | $26.27 | $22.82 | 1 |
2018-08-10 | $26.31 | $26.31 | $26.27 | $26.27 | $22.82 | 953 |
2018-08-09 | $26.31 | $26.31 | $26.31 | $26.31 | $22.86 | 38 |
2018-08-08 | $26.33 | $26.33 | $26.31 | $26.31 | $22.86 | 12,274 |
2018-08-07 | $26.41 | $26.41 | $26.41 | $26.41 | $22.94 | 6 |
2018-08-06 | $26.41 | $26.41 | $26.41 | $26.41 | $22.94 | 655 |
2018-08-03 | $26.17 | $26.17 | $26.17 | $26.17 | $22.73 | 69 |
2018-08-02 | $26.17 | $26.17 | $26.17 | $26.17 | $22.73 | 0 |
2018-08-01 | $26.17 | $26.17 | $26.17 | $26.17 | $22.73 | 52 |
2018-07-31 | $26.18 | $26.18 | $26.15 | $26.17 | $22.73 | 1,245 |
2018-07-30 | $26.11 | $26.11 | $26.11 | $26.11 | $22.68 | 6 |
2018-07-27 | $26.11 | $26.11 | $26.11 | $26.11 | $22.68 | 0 |
2018-07-26 | $26.11 | $26.11 | $26.11 | $26.11 | $22.68 | 903 |
2018-07-25 | $25.83 | $25.83 | $25.83 | $25.83 | $22.44 | 0 |
2018-07-24 | $25.83 | $25.83 | $25.83 | $25.83 | $22.44 | 715 |
2018-07-23 | $25.93 | $25.93 | $25.93 | $25.93 | $22.53 | 0 |
2018-07-20 | $25.93 | $25.93 | $25.93 | $25.93 | $22.53 | 173 |
2018-07-19 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 0 |
2018-07-18 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 0 |
2018-07-17 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 33 |
2018-07-16 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 2 |
2018-07-13 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 1,119 |
2018-07-12 | $26.04 | $26.05 | $26.04 | $26.05 | $22.63 | 1,000 |
2018-07-11 | $26.09 | $26.09 | $26.09 | $26.09 | $22.67 | 0 |
2018-07-10 | $26.09 | $26.09 | $26.09 | $26.09 | $22.67 | 139 |
2018-07-09 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 19 |
2018-07-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 0 |
2018-07-05 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 11 |
2018-07-03 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 3 |
2018-07-02 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 18 |
2018-06-29 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 1 |
2018-06-28 | $25.70 | $25.70 | $25.70 | $25.70 | $22.33 | 12 |
2018-06-27 | $25.71 | $25.71 | $25.70 | $25.70 | $22.33 | 3,770 |
2018-06-26 | $25.89 | $25.89 | $25.89 | $25.89 | $22.49 | 0 |
2018-06-25 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 0 |
2018-06-22 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 46 |
2018-06-21 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 20 |
2018-06-20 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 0 |
2018-06-19 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 0 |
2018-06-18 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 30 |
2018-06-15 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 21 |
2018-06-14 | $25.89 | $25.89 | $25.89 | $25.89 | $22.28 | 442 |
2018-06-13 | $26.00 | $26.00 | $26.00 | $26.00 | $22.37 | 8 |
2018-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $22.37 | 113 |
2018-06-11 | $25.77 | $25.77 | $25.77 | $25.77 | $22.18 | 10 |
2018-06-08 | $25.77 | $25.77 | $25.77 | $25.77 | $22.18 | 0 |
2018-06-07 | $25.77 | $25.77 | $25.77 | $25.77 | $22.18 | 0 |
2018-06-06 | $25.77 | $25.77 | $25.77 | $25.77 | $22.18 | 110 |
2018-06-05 | $25.37 | $25.37 | $25.37 | $25.37 | $21.83 | 5 |
2018-06-04 | $25.37 | $25.37 | $25.37 | $25.37 | $21.83 | 0 |
2018-06-01 | $25.37 | $25.37 | $25.37 | $25.37 | $21.83 | 0 |
2018-05-31 | $25.37 | $25.37 | $25.37 | $25.37 | $21.83 | 0 |
2018-05-30 | $25.37 | $25.37 | $25.37 | $25.37 | $21.83 | 5 |
2018-05-29 | $25.37 | $25.37 | $25.37 | $25.37 | $21.83 | 662 |
2018-05-25 | $25.34 | $25.34 | $25.34 | $25.34 | $21.81 | 33 |
2018-05-24 | $25.34 | $25.34 | $25.34 | $25.34 | $21.81 | 63 |
2018-05-23 | $25.34 | $25.34 | $25.34 | $25.34 | $21.81 | 0 |
2018-05-22 | $25.33 | $25.34 | $25.33 | $25.34 | $21.81 | 2,283 |
2018-05-21 | $25.23 | $25.37 | $25.23 | $25.37 | $21.83 | 3,239 |
2018-05-18 | $25.22 | $25.22 | $25.22 | $25.22 | $21.70 | 0 |
2018-05-17 | $25.22 | $25.22 | $25.22 | $25.22 | $21.70 | 407 |
2018-05-16 | $24.81 | $24.81 | $24.81 | $24.81 | $21.35 | 0 |
2018-05-15 | $24.81 | $24.81 | $24.81 | $24.81 | $21.35 | 50 |
2018-05-14 | $24.81 | $24.81 | $24.81 | $24.81 | $21.35 | 2 |
2018-05-11 | $24.81 | $24.81 | $24.81 | $24.81 | $21.35 | 50 |
2018-05-10 | $24.81 | $24.81 | $24.81 | $24.81 | $21.35 | 15 |
2018-05-09 | $24.81 | $24.81 | $24.81 | $24.81 | $21.35 | 219 |
2018-05-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.43 | 100 |
2018-05-07 | $24.92 | $24.92 | $24.92 | $24.92 | $21.44 | 1,041 |
2018-05-04 | $24.72 | $24.72 | $24.72 | $24.72 | $21.27 | 0 |
2018-05-03 | $24.72 | $24.72 | $24.72 | $24.72 | $21.27 | 0 |
2018-05-02 | $24.72 | $24.72 | $24.72 | $24.72 | $21.27 | 0 |
2018-05-01 | $24.73 | $24.73 | $24.72 | $24.72 | $21.27 | 513 |
2018-04-30 | $25.17 | $25.17 | $25.17 | $25.17 | $21.66 | 203 |
2018-04-27 | $24.76 | $24.76 | $24.76 | $24.76 | $21.31 | 0 |
2018-04-26 | $24.76 | $24.76 | $24.76 | $24.76 | $21.31 | 1 |
2018-04-25 | $24.76 | $24.76 | $24.75 | $24.76 | $21.30 | 311 |
2018-04-24 | $25.31 | $25.31 | $25.31 | $25.31 | $21.78 | 0 |
2018-04-23 | $25.31 | $25.31 | $25.31 | $25.31 | $21.78 | 0 |
2018-04-20 | $25.31 | $25.31 | $25.31 | $25.31 | $21.78 | 0 |
2018-04-19 | $25.31 | $25.31 | $25.31 | $25.31 | $21.78 | 0 |
2018-04-18 | $25.31 | $25.32 | $25.31 | $25.31 | $21.78 | 4,065 |
2018-04-17 | $24.94 | $24.94 | $24.94 | $24.94 | $21.46 | 0 |
2018-04-16 | $24.94 | $24.94 | $24.94 | $24.94 | $21.46 | 0 |
2018-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $21.46 | 0 |
2018-04-12 | $24.94 | $24.94 | $24.94 | $24.94 | $21.46 | 600 |
2018-04-11 | $24.88 | $24.88 | $24.88 | $24.88 | $21.41 | 56 |
2018-04-10 | $24.86 | $24.88 | $24.86 | $24.88 | $21.41 | 1,000 |
2018-04-09 | $24.79 | $24.79 | $24.79 | $24.79 | $21.33 | 0 |
2018-04-06 | $24.79 | $24.79 | $24.79 | $24.79 | $21.33 | 0 |
2018-04-05 | $24.79 | $24.79 | $24.79 | $24.79 | $21.33 | 50 |
2018-04-04 | $24.79 | $24.79 | $24.79 | $24.79 | $21.33 | 10 |
2018-04-03 | $24.79 | $24.79 | $24.79 | $24.79 | $21.33 | 1 |
2018-04-02 | $24.79 | $24.79 | $24.79 | $24.79 | $21.33 | 0 |
2018-03-29 | $24.57 | $24.82 | $24.57 | $24.79 | $21.33 | 2,000 |
2018-03-28 | $24.18 | $24.18 | $24.18 | $24.18 | $20.81 | 7 |
2018-03-27 | $24.18 | $24.18 | $24.18 | $24.18 | $20.81 | 11 |
2018-03-26 | $24.18 | $24.18 | $24.18 | $24.18 | $20.81 | 76 |
2018-03-23 | $24.55 | $24.55 | $24.18 | $24.18 | $20.81 | 476 |
2018-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $21.68 | 0 |
2018-03-21 | $25.20 | $25.20 | $25.20 | $25.20 | $21.68 | 0 |
2018-03-20 | $25.20 | $25.20 | $25.20 | $25.20 | $21.54 | 350 |
2018-03-19 | $25.36 | $25.38 | $25.30 | $25.30 | $21.63 | 880 |
2018-03-16 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-03-15 | $25.45 | $25.45 | $25.42 | $25.42 | $21.74 | 400 |
2018-03-14 | $25.75 | $25.75 | $25.75 | $25.75 | $22.02 | 0 |
2018-03-13 | $25.75 | $25.77 | $25.75 | $25.75 | $22.02 | 1,100 |
2018-03-12 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-03-09 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 35 |
2018-03-08 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-03-07 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-03-06 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-03-05 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-03-02 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 49 |
2018-03-01 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-02-28 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-02-27 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 0 |
2018-02-26 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 85 |
2018-02-23 | $25.42 | $25.42 | $25.42 | $25.42 | $21.74 | 208 |
2018-02-22 | $25.38 | $25.38 | $25.38 | $25.38 | $21.70 | 112 |
2018-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $21.68 | 39 |
2018-02-20 | $25.35 | $25.35 | $25.35 | $25.35 | $21.68 | 462 |
2018-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $21.91 | 1,150 |
2018-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $21.26 | 12 |
2018-02-14 | $24.87 | $24.87 | $24.87 | $24.87 | $21.26 | 0 |
2018-02-13 | $24.87 | $24.87 | $24.87 | $24.87 | $21.26 | 709 |
2018-02-12 | $25.15 | $25.15 | $25.15 | $25.15 | $21.50 | 6 |
2018-02-09 | $25.15 | $25.15 | $25.15 | $25.15 | $21.50 | 52 |
2018-02-08 | $25.15 | $25.15 | $25.15 | $25.15 | $21.50 | 122 |
2018-02-07 | $25.17 | $25.17 | $25.17 | $25.17 | $21.52 | 40 |
2018-02-06 | $25.17 | $25.17 | $25.17 | $25.17 | $21.52 | 67 |
2018-02-05 | $25.59 | $25.59 | $24.98 | $25.17 | $21.52 | 540 |
2018-02-02 | $25.95 | $25.95 | $25.95 | $25.95 | $22.19 | 200 |
2018-02-01 | $26.24 | $26.24 | $26.24 | $26.24 | $22.44 | 100 |
2018-01-31 | $26.63 | $26.63 | $26.63 | $26.63 | $22.77 | 0 |
2018-01-30 | $26.63 | $26.63 | $26.63 | $26.63 | $22.77 | 40 |
2018-01-29 | $26.63 | $26.63 | $26.63 | $26.63 | $22.77 | 1,295 |
2018-01-26 | $26.61 | $26.61 | $26.61 | $26.61 | $22.75 | 101 |
2018-01-25 | $26.61 | $26.61 | $26.61 | $26.61 | $22.75 | 37 |
2018-01-24 | $26.74 | $26.74 | $26.61 | $26.61 | $22.75 | 1,179 |
2018-01-23 | $26.46 | $26.60 | $26.46 | $26.60 | $22.74 | 880 |
2018-01-22 | $26.48 | $26.49 | $26.48 | $26.49 | $22.65 | 600 |
2018-01-19 | $26.46 | $26.46 | $26.32 | $26.32 | $22.50 | 800 |
2018-01-18 | $26.21 | $26.21 | $26.21 | $26.21 | $22.41 | 675 |
2018-01-17 | $26.27 | $26.34 | $26.12 | $26.34 | $22.52 | 1,375 |
2018-01-16 | $26.43 | $26.43 | $26.15 | $26.16 | $22.37 | 1,638 |
2018-01-12 | $26.24 | $26.24 | $26.24 | $26.24 | $22.44 | 0 |
2018-01-11 | $26.24 | $26.24 | $26.24 | $26.24 | $22.44 | 760 |
2018-01-10 | $26.20 | $26.20 | $26.20 | $26.20 | $22.40 | 20 |
2018-01-09 | $26.20 | $26.20 | $26.20 | $26.20 | $22.40 | 0 |
2018-01-08 | $26.20 | $26.20 | $26.20 | $26.20 | $22.40 | 100 |
2018-01-05 | $26.11 | $26.11 | $26.11 | $26.11 | $22.33 | 12 |
2018-01-04 | $26.11 | $26.11 | $26.11 | $26.11 | $22.33 | 170 |
2018-01-03 | $26.11 | $26.11 | $26.11 | $26.11 | $22.33 | 212 |
2018-01-02 | $26.08 | $26.08 | $26.08 | $26.08 | $22.30 | 401 |
2017-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $22.23 | 1 |
2017-12-28 | $25.98 | $26.00 | $25.98 | $26.00 | $22.23 | 1,841 |
2017-12-27 | $25.98 | $25.98 | $25.98 | $25.98 | $22.21 | 0 |
2017-12-26 | $26.04 | $26.04 | $25.98 | $25.98 | $22.21 | 1,642 |
2017-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $22.13 | 0 |
2017-12-21 | $26.06 | $26.06 | $26.05 | $26.05 | $22.13 | 485 |
2017-12-20 | $26.09 | $26.11 | $26.09 | $26.11 | $22.18 | 484 |
2017-12-19 | $26.11 | $26.12 | $26.11 | $26.12 | $22.19 | 2,542 |
2017-12-18 | $26.04 | $26.04 | $26.04 | $26.04 | $22.12 | 49 |
2017-12-15 | $26.10 | $26.10 | $26.04 | $26.04 | $22.12 | 1,567 |
2017-12-14 | $26.10 | $26.10 | $26.10 | $26.10 | $22.17 | 198 |
2017-12-13 | $26.02 | $26.02 | $26.02 | $26.02 | $22.11 | 318 |
2017-12-12 | $25.98 | $25.98 | $25.98 | $25.98 | $22.07 | 280 |
2017-12-11 | $25.97 | $25.97 | $25.97 | $25.97 | $22.06 | 192 |
2017-12-08 | $25.81 | $25.88 | $25.81 | $25.88 | $21.99 | 399 |
2017-12-07 | $25.75 | $25.75 | $25.75 | $25.75 | $21.88 | 266 |
2017-12-06 | $25.71 | $25.71 | $25.71 | $25.71 | $21.84 | 273 |
2017-12-05 | $25.86 | $25.86 | $25.80 | $25.80 | $21.92 | 400 |
2017-12-04 | $25.74 | $25.74 | $25.74 | $25.74 | $21.86 | 2 |
2017-12-01 | $25.81 | $25.81 | $25.71 | $25.74 | $21.86 | 989 |
2017-11-30 | $25.81 | $25.81 | $25.81 | $25.81 | $21.93 | 755 |
2017-11-29 | $25.65 | $25.67 | $25.64 | $25.66 | $21.80 | 2,307 |
2017-11-28 | $25.39 | $25.39 | $25.39 | $25.39 | $21.57 | 0 |
2017-11-27 | $25.39 | $25.39 | $25.39 | $25.39 | $21.57 | 112 |
2017-11-24 | $25.36 | $25.36 | $25.33 | $25.33 | $21.52 | 838 |
2017-11-22 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 1 |
2017-11-21 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 0 |
2017-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 2 |
2017-11-17 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 0 |
2017-11-16 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 0 |
2017-11-15 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 0 |
2017-11-14 | $25.11 | $25.11 | $25.11 | $25.11 | $21.33 | 994,710 |
2017-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.24 | 50 |
2017-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.24 | 0 |
2017-11-09 | $24.95 | $25.00 | $24.95 | $25.00 | $21.24 | 200 |
JPMorgan U.S. Dividend ETF (JDIV) News Headlines
Recent JPMorgan U.S. Dividend ETF (JDIV) News
Similar Companies to JPMorgan U.S. Dividend ETF (JDIV) 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 | -- | -- | -- |