JPMorgan U.S. Dividend ETF (JDIV) Exchange: NYSE ARCA

Data as of March 29, 2024

$32.33 ($0.04) 0.12%

JPMorgan U.S. Dividend ETF - Daily Information
Click for more stock information on JPMorgan U.S. Dividend ETF.
Daily Information Data
Date March 29, 2024
Open $32.53
Previous Close $32.33
High $32.53
Low $32.06
Adjusted Open $32.53
Previous Adjusted Close $32.33
Adjusted High $32.53
Adjusted Low $32.06

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.

Historical Stock Data for JPMorgan U.S. Dividend ETF (JDIV)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.