JPMorgan U.S. Minimum Volatility ETF (JMIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.51 ($-1.63) -4.50%
JPMorgan U.S. Minimum Volatility ETF - Daily Information
Click for more stock information on JPMorgan U.S. Minimum Volatility ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.19 |
Previous Close | $34.51 |
High | $36.27 |
Low | $34.41 |
Adjusted Open | $36.19 |
Previous Adjusted Close | $34.51 |
Adjusted High | $36.27 |
Adjusted Low | $34.41 |
About JPMorgan U.S. Minimum Volatility ETF (JMIN)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Minimum Volatility 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 measures the performance of U.S. equity securities selected using a rules-based process that is designed so the Underlying Index targets lower volatility than the Russell 1000 Index. 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. The Underlying Index is designed to distribute risk among sectors and stocks in order to seek to minimize the overall portfolio volatility based upon the parameters of the rules-based process. Specifically, sector weightings in the Underlying Index are adjusted based on their historical volatility and correlation of the returns among sectors over the last three years. Based on the riskiness and correlations of the sector returns, the optimization process aims to determine the optimal sector allocation to minimize the volatility in the Underlying Index subject to sector constraints to ensure diversification. These constraints limit the target sector weights at each rebalance to a minimum of 5% and a maximum of 20% in the Underlying Index. As a result of this process, there will be higher allocations within the Underlying Index to those sectors with lower historical volatility or those sectors that are expected to lower portfolio risk. The process also seeks to avoid overconcentration to any sector. The Underlying Index is diversified across the following sectors: financials, technology, consumer services, health care, industrials, consumer goods, energy, materials, tele-communication and utilities. Within each sector, stocks are selected and weighted to both reduce portfolio volatility and to avoid large weightings in single securities. 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 220 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $1.71 billion to $1,304.44 billion. The number of components and the market capitalizations of the companies are subject to change over time. Volatility is measured based on the variability of returns of both sectors and individual securities. For sectors, the volatility of returns is considered over a three-year period. For individual securities, the volatility of returns is considered over a two-year period. 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. Minimum Volatility ETF (JMIN)
Historical Stock Data for JPMorgan U.S. Minimum Volatility ETF (JMIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-06 | $36.19 | $36.27 | $34.41 | $34.51 | $34.51 | 47,000 |
2022-09-02 | $36.73 | $36.89 | $36.14 | $36.14 | $36.14 | 19,842 |
2022-09-01 | $36.17 | $36.44 | $36.12 | $36.44 | $36.44 | 110,574 |
2022-08-31 | $36.69 | $36.74 | $36.33 | $36.42 | $36.42 | 34,919 |
2022-08-30 | $36.77 | $36.77 | $36.52 | $36.52 | $36.52 | 2,022 |
2022-08-29 | $36.85 | $37.11 | $36.77 | $36.99 | $36.99 | 16,418 |
2022-08-26 | $37.73 | $37.73 | $37.08 | $37.08 | $37.08 | 9,666 |
2022-08-25 | $37.72 | $37.92 | $37.70 | $37.92 | $37.92 | 10,592 |
2022-08-24 | $37.63 | $37.68 | $37.48 | $37.59 | $37.59 | 18,880 |
2022-08-23 | $37.70 | $37.70 | $37.43 | $37.50 | $37.50 | 5,961 |
2022-08-22 | $38.29 | $38.29 | $37.66 | $37.70 | $37.70 | 36,413 |
2022-08-19 | $38.33 | $38.33 | $38.18 | $38.23 | $38.23 | 21,394 |
2022-08-18 | $38.38 | $38.42 | $38.25 | $38.39 | $38.39 | 26,071 |
2022-08-17 | $38.28 | $38.50 | $38.27 | $38.38 | $38.38 | 11,260 |
2022-08-16 | $38.41 | $38.66 | $38.38 | $38.56 | $38.56 | 36,812 |
2022-08-15 | $38.36 | $38.47 | $38.30 | $38.46 | $38.46 | 1,597 |
2022-08-12 | $37.92 | $38.22 | $37.83 | $38.20 | $38.20 | 51,496 |
2022-08-11 | $37.98 | $38.02 | $37.72 | $37.75 | $37.75 | 4,604 |
2022-08-10 | $37.74 | $37.76 | $37.59 | $37.76 | $37.76 | 6,189 |
2022-08-09 | $37.31 | $37.36 | $37.26 | $37.27 | $37.27 | 4,594 |
2022-08-08 | $37.43 | $37.43 | $37.21 | $37.28 | $37.28 | 2,516 |
2022-08-05 | $37.05 | $37.21 | $36.99 | $37.21 | $37.21 | 7,215 |
2022-08-04 | $37.47 | $37.47 | $37.10 | $37.10 | $37.10 | 8,081 |
2022-08-03 | $36.93 | $37.29 | $36.93 | $37.27 | $37.27 | 10,114 |
2022-08-02 | $37.28 | $37.28 | $37.00 | $37.00 | $37.00 | 5,247 |
2022-08-01 | $37.25 | $37.35 | $37.13 | $37.25 | $37.25 | 6,128 |
2022-07-29 | $37.03 | $37.35 | $37.03 | $37.29 | $37.29 | 2,717 |
2022-07-28 | $36.92 | $37.13 | $36.55 | $37.12 | $37.12 | 10,866 |
2022-07-27 | $36.50 | $36.63 | $36.14 | $36.55 | $36.55 | 9,014 |
2022-07-26 | $36.15 | $36.23 | $36.07 | $36.22 | $36.22 | 5,235 |
2022-07-25 | $35.82 | $36.16 | $35.82 | $36.11 | $36.11 | 5,461 |
2022-07-22 | $35.85 | $35.96 | $35.80 | $35.96 | $35.96 | 3,842 |
2022-07-21 | $35.52 | $35.95 | $35.52 | $35.94 | $35.94 | 38,379 |
2022-07-20 | $35.61 | $35.78 | $35.60 | $35.70 | $35.70 | 3,325 |
2022-07-19 | $35.45 | $35.81 | $35.45 | $35.79 | $35.79 | 1,722 |
2022-07-18 | $35.62 | $35.64 | $35.14 | $35.14 | $35.14 | 11,461 |
2022-07-15 | $35.50 | $35.50 | $35.45 | $35.50 | $35.50 | 2,117 |
2022-07-14 | $35.23 | $35.23 | $34.79 | $35.17 | $35.17 | 2,380 |
2022-07-13 | $35.25 | $35.62 | $35.12 | $35.37 | $35.37 | 5,391 |
2022-07-12 | $35.70 | $35.75 | $35.45 | $35.46 | $35.46 | 2,241 |
2022-07-11 | $35.67 | $35.78 | $35.67 | $35.69 | $35.69 | 1,192 |
2022-07-08 | $36.19 | $36.19 | $35.86 | $35.86 | $35.86 | 3,247 |
2022-07-07 | $35.74 | $36.00 | $35.74 | $35.88 | $35.88 | 7,301 |
2022-07-06 | $35.54 | $36.30 | $35.54 | $35.74 | $35.74 | 132,626 |
2022-07-05 | $35.66 | $35.66 | $35.04 | $35.57 | $35.57 | 69,221 |
2022-07-01 | $35.54 | $35.98 | $35.54 | $35.98 | $35.98 | 1,652 |
2022-06-30 | $35.49 | $35.65 | $35.38 | $35.39 | $35.39 | 4,810 |
2022-06-29 | $35.47 | $35.60 | $35.47 | $35.59 | $35.59 | 981 |
2022-06-28 | $36.03 | $36.03 | $35.41 | $35.41 | $35.41 | 8,014 |
2022-06-27 | $35.72 | $35.93 | $35.72 | $35.83 | $35.83 | 4,685 |
2022-06-24 | $35.15 | $35.75 | $35.15 | $35.75 | $35.75 | 2,628 |
2022-06-23 | $34.77 | $34.95 | $34.71 | $34.95 | $34.95 | 2,163 |
2022-06-22 | $34.53 | $34.66 | $34.52 | $34.52 | $34.52 | 5,880 |
2022-06-21 | $33.85 | $34.54 | $33.85 | $34.54 | $34.54 | 10,915 |
2022-06-17 | $34.00 | $34.00 | $33.59 | $33.85 | $33.72 | 35,967 |
2022-06-16 | $33.85 | $33.95 | $33.79 | $33.83 | $33.69 | 12,833 |
2022-06-15 | $34.58 | $35.00 | $34.49 | $34.64 | $34.51 | 9,326 |
2022-06-14 | $34.75 | $34.76 | $34.22 | $34.48 | $34.35 | 8,403 |
2022-06-13 | $35.27 | $35.27 | $34.73 | $34.88 | $34.74 | 7,438 |
2022-06-10 | $36.21 | $36.25 | $36.14 | $36.14 | $36.00 | 1,906 |
2022-06-09 | $37.14 | $37.15 | $36.59 | $36.59 | $36.45 | 3,616 |
2022-06-08 | $37.62 | $37.68 | $37.28 | $37.28 | $37.13 | 4,356 |
2022-06-07 | $37.53 | $37.81 | $37.53 | $37.81 | $37.66 | 1,126 |
2022-06-06 | $37.52 | $37.52 | $37.47 | $37.49 | $37.35 | 583 |
2022-06-03 | $37.59 | $37.59 | $37.44 | $37.44 | $37.29 | 8,299 |
2022-06-02 | $37.03 | $37.73 | $36.99 | $37.73 | $37.59 | 6,896 |
2022-06-01 | $37.19 | $37.54 | $37.12 | $37.38 | $37.24 | 5,461 |
2022-05-31 | $37.64 | $37.85 | $37.64 | $37.68 | $37.53 | 9,204 |
2022-05-27 | $37.48 | $38.04 | $37.48 | $38.04 | $37.89 | 3,138 |
2022-05-26 | $37.50 | $37.56 | $37.42 | $37.46 | $37.31 | 11,323 |
2022-05-25 | $37.07 | $37.22 | $36.91 | $37.13 | $36.98 | 3,671 |
2022-05-24 | $36.65 | $36.96 | $36.43 | $36.96 | $36.81 | 4,368 |
2022-05-23 | $36.63 | $36.74 | $36.61 | $36.73 | $36.59 | 63,076 |
2022-05-20 | $36.19 | $36.28 | $35.80 | $36.23 | $36.09 | 1,671 |
2022-05-19 | $36.32 | $36.32 | $35.83 | $36.11 | $35.97 | 3,194 |
2022-05-18 | $37.17 | $37.17 | $36.15 | $36.15 | $36.01 | 4,742 |
2022-05-17 | $37.31 | $37.31 | $37.04 | $37.31 | $37.16 | 39,119 |
2022-05-16 | $36.99 | $37.05 | $36.95 | $36.95 | $36.80 | 34,942 |
2022-05-13 | $36.53 | $36.88 | $36.53 | $36.85 | $36.70 | 8,815 |
2022-05-12 | $36.32 | $36.32 | $35.99 | $36.28 | $36.13 | 7,250 |
2022-05-11 | $36.26 | $36.83 | $36.22 | $36.22 | $36.08 | 10,792 |
2022-05-10 | $36.77 | $36.77 | $36.21 | $36.34 | $36.20 | 6,849 |
2022-05-09 | $36.50 | $36.85 | $36.36 | $36.47 | $36.33 | 186,101 |
2022-05-06 | $37.13 | $37.20 | $36.87 | $37.19 | $37.04 | 9,286 |
2022-05-05 | $37.37 | $37.37 | $36.99 | $37.14 | $37.00 | 2,178 |
2022-05-04 | $37.07 | $37.98 | $37.05 | $37.94 | $37.79 | 25,402 |
2022-05-03 | $36.97 | $37.24 | $36.97 | $37.04 | $36.89 | 4,043 |
2022-05-02 | $36.88 | $36.95 | $36.26 | $36.78 | $36.64 | 4,052 |
2022-04-29 | $37.67 | $37.69 | $36.99 | $36.99 | $36.85 | 74,720 |
2022-04-28 | $37.64 | $38.19 | $37.64 | $38.09 | $37.94 | 1,334 |
2022-04-27 | $37.54 | $38.05 | $37.54 | $37.66 | $37.51 | 3,495 |
2022-04-26 | $37.91 | $38.27 | $37.56 | $37.56 | $37.41 | 3,315 |
2022-04-25 | $37.67 | $38.30 | $37.51 | $38.29 | $38.14 | 14,452 |
2022-04-22 | $38.88 | $38.88 | $38.31 | $38.31 | $38.16 | 6,403 |
2022-04-21 | $39.62 | $39.77 | $39.21 | $39.21 | $39.06 | 3,026 |
2022-04-20 | $39.37 | $39.58 | $39.36 | $39.57 | $39.41 | 4,057 |
2022-04-19 | $38.92 | $39.19 | $38.92 | $39.14 | $38.98 | 5,998 |
2022-04-18 | $38.76 | $38.84 | $38.53 | $38.66 | $38.50 | 2,412 |
2022-04-14 | $39.04 | $39.06 | $38.93 | $38.93 | $38.77 | 62,556 |
2022-04-13 | $38.85 | $39.04 | $38.82 | $39.04 | $38.89 | 2,834 |
2022-04-12 | $38.96 | $39.21 | $38.74 | $38.86 | $38.71 | 27,138 |
2022-04-11 | $39.54 | $39.54 | $38.94 | $38.94 | $38.78 | 5,864 |
2022-04-08 | $39.29 | $39.44 | $39.22 | $39.39 | $39.24 | 155,383 |
2022-04-07 | $38.98 | $39.22 | $38.90 | $39.22 | $39.07 | 3,017 |
2022-04-06 | $38.89 | $38.99 | $38.84 | $38.99 | $38.84 | 1,291 |
2022-04-05 | $38.83 | $38.83 | $38.57 | $38.57 | $38.42 | 1,762 |
2022-04-04 | $38.53 | $38.65 | $38.52 | $38.65 | $38.50 | 1,466 |
2022-04-01 | $38.45 | $38.79 | $38.45 | $38.79 | $38.64 | 2,806 |
2022-03-31 | $38.91 | $38.91 | $38.37 | $38.40 | $38.25 | 7,624 |
2022-03-30 | $38.49 | $38.61 | $38.49 | $38.61 | $38.45 | 1,028 |
2022-03-29 | $38.36 | $38.58 | $38.27 | $38.58 | $38.43 | 6,583 |
2022-03-28 | $38.02 | $38.18 | $37.98 | $38.18 | $38.03 | 1,776 |
2022-03-25 | $38.00 | $38.02 | $38.00 | $38.02 | $37.87 | 402 |
2022-03-24 | $37.44 | $37.62 | $37.44 | $37.62 | $37.47 | 4,549 |
2022-03-23 | $37.41 | $37.44 | $37.32 | $37.32 | $37.17 | 7,395 |
2022-03-22 | $37.63 | $37.63 | $37.63 | $37.63 | $37.48 | 156 |
2022-03-21 | $37.69 | $37.72 | $37.51 | $37.67 | $37.39 | 3,415 |
2022-03-18 | $37.45 | $37.59 | $37.27 | $37.59 | $37.32 | 3,058 |
2022-03-17 | $37.50 | $37.52 | $37.44 | $37.46 | $37.18 | 10,884 |
2022-03-16 | $36.93 | $37.04 | $36.78 | $37.04 | $36.76 | 3,657 |
2022-03-15 | $36.82 | $36.82 | $36.82 | $36.82 | $36.55 | 230 |
2022-03-14 | $36.55 | $36.73 | $36.29 | $36.36 | $36.10 | 6,992 |
2022-03-11 | $36.89 | $36.89 | $36.42 | $36.42 | $36.15 | 1,002 |
2022-03-10 | $36.56 | $36.72 | $36.56 | $36.72 | $36.45 | 1,024 |
2022-03-09 | $36.82 | $36.86 | $36.66 | $36.66 | $36.39 | 1,455 |
2022-03-08 | $36.59 | $36.59 | $36.40 | $36.40 | $36.13 | 1,313 |
2022-03-07 | $37.47 | $37.47 | $37.00 | $37.07 | $36.80 | 2,496 |
2022-03-04 | $37.38 | $37.46 | $37.32 | $37.46 | $37.19 | 1,944 |
2022-03-03 | $37.37 | $37.37 | $36.93 | $37.18 | $36.91 | 6,616 |
2022-03-02 | $36.71 | $36.94 | $36.71 | $36.92 | $36.65 | 458 |
2022-03-01 | $36.66 | $36.66 | $36.28 | $36.37 | $36.10 | 5,612 |
2022-02-28 | $36.51 | $36.60 | $36.31 | $36.60 | $36.33 | 31,886 |
2022-02-25 | $35.95 | $36.77 | $35.95 | $36.77 | $36.50 | 1,195 |
2022-02-24 | $35.24 | $35.80 | $35.18 | $35.80 | $35.53 | 4,458 |
2022-02-23 | $35.91 | $35.99 | $35.65 | $35.65 | $35.39 | 12,955 |
2022-02-22 | $36.17 | $36.17 | $35.92 | $35.92 | $35.66 | 1,677 |
2022-02-18 | $36.09 | $36.12 | $36.09 | $36.12 | $35.85 | 173 |
2022-02-17 | $36.22 | $36.22 | $36.22 | $36.22 | $35.95 | 19 |
2022-02-16 | $36.31 | $36.51 | $36.31 | $36.48 | $36.21 | 676 |
2022-02-15 | $36.76 | $36.77 | $36.38 | $36.50 | $36.23 | 1,472 |
2022-02-14 | $36.29 | $36.39 | $36.21 | $36.39 | $36.13 | 4,865 |
2022-02-11 | $36.70 | $36.70 | $36.70 | $36.70 | $36.43 | 181 |
2022-02-10 | $37.22 | $37.22 | $36.81 | $36.81 | $36.54 | 350 |
2022-02-09 | $37.38 | $37.44 | $37.36 | $37.41 | $37.13 | 7,162 |
2022-02-08 | $37.15 | $37.15 | $37.04 | $37.13 | $36.86 | 5,336 |
2022-02-07 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 41 |
2022-02-04 | $36.94 | $36.94 | $36.94 | $36.94 | $36.67 | 200 |
2022-02-03 | $37.33 | $37.34 | $37.19 | $37.19 | $36.92 | 2,018 |
2022-02-02 | $36.77 | $37.45 | $36.77 | $37.44 | $37.16 | 8,680 |
2022-02-01 | $37.00 | $37.04 | $36.78 | $37.04 | $36.77 | 4,842 |
2022-01-31 | $36.76 | $36.99 | $36.76 | $36.99 | $36.71 | 7,867 |
2022-01-28 | $36.32 | $36.62 | $36.32 | $36.62 | $36.35 | 599 |
2022-01-27 | $36.40 | $36.54 | $36.03 | $36.03 | $35.76 | 3,611 |
2022-01-26 | $35.97 | $36.04 | $35.97 | $36.04 | $35.77 | 1,460 |
2022-01-25 | $36.27 | $36.68 | $36.06 | $36.44 | $36.17 | 2,287 |
2022-01-24 | $36.05 | $36.73 | $35.86 | $36.73 | $36.46 | 2,682 |
2022-01-21 | $36.71 | $36.76 | $36.69 | $36.75 | $36.47 | 12,741 |
2022-01-20 | $36.95 | $36.95 | $36.95 | $36.95 | $36.68 | 72 |
2022-01-19 | $37.50 | $37.62 | $37.31 | $37.31 | $37.04 | 2,118 |
2022-01-18 | $37.50 | $37.50 | $37.35 | $37.46 | $37.18 | 4,351 |
2022-01-14 | $37.80 | $37.87 | $37.80 | $37.87 | $37.59 | 174 |
2022-01-13 | $38.08 | $38.08 | $37.89 | $37.89 | $37.61 | 309 |
2022-01-12 | $38.11 | $38.11 | $38.11 | $38.11 | $37.83 | 252 |
2022-01-11 | $37.76 | $38.04 | $37.76 | $38.04 | $37.76 | 3,236 |
2022-01-10 | $37.82 | $37.93 | $37.82 | $37.93 | $37.65 | 575 |
2022-01-07 | $37.94 | $38.01 | $37.92 | $38.01 | $37.73 | 260 |
2022-01-06 | $38.11 | $38.11 | $38.00 | $38.00 | $37.72 | 458 |
2022-01-05 | $38.55 | $38.60 | $38.10 | $38.10 | $37.81 | 1,451 |
2022-01-04 | $38.51 | $38.58 | $38.38 | $38.40 | $38.12 | 2,107 |
2022-01-03 | $38.64 | $38.64 | $38.13 | $38.36 | $38.08 | 9,520 |
2021-12-31 | $38.58 | $38.64 | $38.58 | $38.64 | $38.36 | 393 |
2021-12-30 | $38.67 | $38.67 | $38.58 | $38.58 | $38.30 | 319 |
2021-12-29 | $38.48 | $38.61 | $38.48 | $38.61 | $38.33 | 440 |
2021-12-28 | $38.39 | $38.41 | $38.39 | $38.41 | $38.13 | 568 |
2021-12-27 | $38.27 | $38.27 | $38.27 | $38.27 | $37.99 | 149 |
2021-12-23 | $37.94 | $37.94 | $37.91 | $37.91 | $37.63 | 291 |
2021-12-22 | $37.66 | $37.73 | $37.66 | $37.73 | $37.46 | 568 |
2021-12-21 | $37.39 | $37.45 | $37.29 | $37.45 | $37.17 | 3,494 |
2021-12-20 | $37.15 | $37.48 | $37.15 | $37.48 | $36.97 | 54,618 |
2021-12-17 | $38.00 | $38.00 | $37.74 | $37.74 | $37.22 | 1,474 |
2021-12-16 | $38.05 | $38.05 | $38.05 | $38.05 | $37.53 | 51 |
2021-12-15 | $37.82 | $37.82 | $37.82 | $37.82 | $37.30 | 224 |
2021-12-14 | $37.38 | $37.38 | $37.38 | $37.38 | $36.86 | 123 |
2021-12-13 | $37.57 | $37.57 | $37.57 | $37.57 | $37.05 | 382 |
2021-12-10 | $37.38 | $37.47 | $37.33 | $37.47 | $36.96 | 2,868 |
2021-12-09 | $37.22 | $37.22 | $37.17 | $37.17 | $36.66 | 509 |
2021-12-08 | $37.15 | $37.34 | $37.15 | $37.34 | $36.82 | 2,221 |
2021-12-07 | $37.28 | $37.28 | $37.26 | $37.26 | $36.75 | 960 |
2021-12-06 | $36.98 | $37.07 | $36.94 | $36.94 | $36.44 | 2,416 |
2021-12-03 | $36.42 | $36.43 | $36.33 | $36.43 | $35.93 | 1,318 |
2021-12-02 | $36.44 | $36.44 | $36.33 | $36.33 | $35.83 | 427 |
2021-12-01 | $36.30 | $36.33 | $35.80 | $35.80 | $35.31 | 2,540 |
2021-11-30 | $36.55 | $36.70 | $35.95 | $35.95 | $35.46 | 3,052 |
2021-11-29 | $36.88 | $36.91 | $36.88 | $36.91 | $36.40 | 173 |
2021-11-26 | $36.77 | $36.87 | $36.70 | $36.70 | $36.19 | 1,903 |
2021-11-24 | $37.21 | $37.26 | $37.19 | $37.26 | $36.75 | 4,428 |
2021-11-23 | $37.18 | $37.25 | $37.18 | $37.25 | $36.74 | 736 |
2021-11-22 | $37.14 | $37.31 | $37.14 | $37.16 | $36.65 | 1,031 |
2021-11-19 | $37.06 | $37.06 | $37.06 | $37.06 | $36.55 | 168 |
2021-11-18 | $37.01 | $37.11 | $37.01 | $37.11 | $36.60 | 521 |
2021-11-17 | $37.31 | $37.31 | $37.27 | $37.27 | $36.76 | 225 |
2021-11-16 | $37.50 | $37.50 | $37.36 | $37.36 | $36.85 | 2,230 |
2021-11-15 | $37.31 | $37.32 | $37.31 | $37.32 | $36.80 | 2,578 |
2021-11-12 | $37.16 | $37.27 | $37.16 | $37.24 | $36.73 | 767 |
2021-11-11 | $37.07 | $37.08 | $37.05 | $37.08 | $36.57 | 942 |
2021-11-10 | $37.17 | $37.17 | $37.10 | $37.11 | $36.60 | 2,605 |
2021-11-09 | $37.06 | $37.06 | $37.06 | $37.06 | $36.56 | 118 |
2021-11-08 | $36.82 | $37.00 | $36.82 | $37.00 | $36.50 | 3,846 |
2021-11-05 | $36.97 | $37.15 | $36.94 | $37.07 | $36.56 | 3,980 |
2021-11-04 | $37.11 | $37.11 | $36.91 | $36.94 | $36.43 | 2,462 |
2021-11-03 | $36.92 | $37.06 | $36.86 | $37.06 | $36.55 | 3,616 |
2021-11-02 | $36.76 | $36.87 | $36.76 | $36.87 | $36.36 | 992 |
2021-11-01 | $36.67 | $36.78 | $36.67 | $36.78 | $36.27 | 1,686 |
2021-10-29 | $36.77 | $36.77 | $36.59 | $36.69 | $36.18 | 1,773 |
2021-10-28 | $36.40 | $36.63 | $36.40 | $36.63 | $36.13 | 5,805 |
2021-10-27 | $36.58 | $36.58 | $36.41 | $36.41 | $35.91 | 3,892 |
2021-10-26 | $36.92 | $36.92 | $36.82 | $36.82 | $36.31 | 988 |
2021-10-25 | $36.83 | $36.83 | $36.75 | $36.75 | $36.25 | 19,146 |
2021-10-22 | $36.72 | $36.77 | $36.69 | $36.77 | $36.27 | 2,453 |
2021-10-21 | $36.47 | $36.57 | $36.47 | $36.57 | $36.06 | 3,018 |
2021-10-20 | $36.38 | $36.53 | $36.38 | $36.53 | $36.02 | 774 |
2021-10-19 | $36.15 | $36.24 | $36.15 | $36.22 | $35.72 | 625 |
2021-10-18 | $35.83 | $36.06 | $35.82 | $35.96 | $35.47 | 827 |
2021-10-15 | $36.23 | $36.24 | $36.13 | $36.13 | $35.63 | 2,511 |
2021-10-14 | $36.11 | $36.11 | $36.11 | $36.11 | $35.62 | 78 |
2021-10-13 | $35.45 | $35.61 | $35.45 | $35.61 | $35.12 | 1,646 |
2021-10-12 | $35.44 | $35.44 | $35.44 | $35.44 | $34.96 | 35 |
2021-10-11 | $35.41 | $35.41 | $35.41 | $35.41 | $34.93 | 69 |
2021-10-08 | $35.64 | $35.64 | $35.59 | $35.59 | $35.10 | 581 |
2021-10-07 | $35.99 | $35.99 | $35.70 | $35.70 | $35.21 | 534 |
2021-10-06 | $35.57 | $35.57 | $35.57 | $35.57 | $35.08 | 200 |
2021-10-05 | $35.42 | $35.42 | $35.42 | $35.42 | $34.94 | 93 |
2021-10-04 | $35.22 | $35.29 | $35.17 | $35.29 | $34.81 | 602 |
2021-10-01 | $35.39 | $35.39 | $35.34 | $35.34 | $34.86 | 230 |
2021-09-30 | $35.41 | $35.49 | $35.17 | $35.17 | $34.69 | 36,463 |
2021-09-29 | $35.68 | $35.75 | $35.63 | $35.63 | $35.14 | 1,155 |
2021-09-28 | $35.42 | $35.42 | $35.36 | $35.36 | $34.87 | 723 |
2021-09-27 | $36.07 | $36.08 | $35.73 | $35.73 | $35.24 | 5,424 |
2021-09-24 | $35.92 | $35.98 | $35.92 | $35.98 | $35.49 | 931 |
2021-09-23 | $36.07 | $36.14 | $35.98 | $35.98 | $35.49 | 1,514 |
2021-09-22 | $35.94 | $35.97 | $35.77 | $35.80 | $35.31 | 524 |
2021-09-21 | $35.92 | $35.92 | $35.65 | $35.65 | $35.16 | 2,640 |
2021-09-20 | $35.89 | $35.89 | $35.49 | $35.78 | $35.18 | 1,828 |
2021-09-17 | $36.32 | $36.32 | $36.14 | $36.14 | $35.53 | 6,091 |
2021-09-16 | $36.52 | $36.52 | $36.27 | $36.43 | $35.81 | 3,365 |
2021-09-15 | $36.33 | $36.64 | $36.33 | $36.52 | $35.90 | 912 |
2021-09-14 | $36.32 | $36.36 | $36.32 | $36.33 | $35.72 | 854 |
2021-09-13 | $36.47 | $36.51 | $36.45 | $36.48 | $35.87 | 2,312 |
2021-09-10 | $36.57 | $36.57 | $36.50 | $36.50 | $35.88 | 227 |
2021-09-09 | $37.25 | $37.25 | $36.75 | $36.75 | $36.13 | 555 |
2021-09-08 | $36.89 | $37.05 | $36.89 | $37.04 | $36.41 | 808 |
2021-09-07 | $36.96 | $36.96 | $36.76 | $36.79 | $36.17 | 1,234 |
2021-09-03 | $37.18 | $37.18 | $37.17 | $37.17 | $36.55 | 236 |
2021-09-02 | $37.18 | $37.25 | $37.18 | $37.25 | $36.62 | 1,286 |
2021-09-01 | $36.89 | $37.05 | $36.86 | $36.99 | $36.37 | 2,466 |
2021-08-31 | $36.85 | $36.86 | $36.76 | $36.85 | $36.23 | 15,096 |
2021-08-30 | $36.81 | $36.81 | $36.81 | $36.81 | $36.18 | 271 |
2021-08-27 | $36.50 | $36.64 | $36.50 | $36.64 | $36.03 | 335 |
2021-08-26 | $36.54 | $36.54 | $36.45 | $36.45 | $35.84 | 6,772 |
2021-08-25 | $36.60 | $36.63 | $36.58 | $36.63 | $36.01 | 225 |
2021-08-24 | $36.62 | $36.62 | $36.59 | $36.59 | $35.97 | 303 |
2021-08-23 | $36.78 | $36.78 | $36.67 | $36.67 | $36.05 | 689 |
2021-08-20 | $36.72 | $36.72 | $36.72 | $36.72 | $36.10 | 32 |
2021-08-19 | $36.40 | $36.48 | $36.37 | $36.48 | $35.86 | 13,593 |
2021-08-18 | $36.66 | $36.66 | $36.40 | $36.40 | $35.79 | 808 |
2021-08-17 | $36.67 | $36.86 | $36.66 | $36.86 | $36.24 | 472 |
2021-08-16 | $36.54 | $36.75 | $36.54 | $36.75 | $36.13 | 8,133 |
2021-08-13 | $36.56 | $36.56 | $36.56 | $36.56 | $35.94 | 58 |
2021-08-12 | $36.31 | $36.38 | $36.30 | $36.38 | $35.77 | 1,325 |
2021-08-11 | $36.28 | $36.31 | $36.28 | $36.31 | $35.70 | 293 |
2021-08-10 | $36.23 | $36.23 | $36.16 | $36.16 | $35.55 | 1,387 |
2021-08-09 | $36.12 | $36.12 | $36.12 | $36.12 | $35.51 | 46 |
2021-08-06 | $36.13 | $36.20 | $36.12 | $36.20 | $35.59 | 1,547 |
2021-08-05 | $36.10 | $36.10 | $35.98 | $36.06 | $35.45 | 1,133 |
2021-08-04 | $36.14 | $36.14 | $35.94 | $35.94 | $35.33 | 824 |
2021-08-03 | $36.28 | $36.28 | $36.27 | $36.27 | $35.66 | 3,208 |
2021-08-02 | $36.21 | $36.21 | $36.04 | $36.04 | $35.43 | 1,869 |
2021-07-30 | $36.17 | $36.17 | $36.01 | $36.01 | $35.41 | 2,309 |
2021-07-29 | $36.11 | $36.11 | $36.07 | $36.07 | $35.46 | 2,617 |
2021-07-28 | $35.86 | $35.93 | $35.84 | $35.93 | $35.32 | 2,620 |
2021-07-27 | $35.96 | $36.01 | $35.89 | $36.01 | $35.40 | 8,192 |
2021-07-26 | $35.87 | $35.87 | $35.87 | $35.87 | $35.26 | 241 |
2021-07-23 | $35.51 | $35.85 | $35.51 | $35.85 | $35.24 | 4,651 |
2021-07-22 | $35.44 | $35.49 | $35.44 | $35.49 | $34.89 | 625 |
2021-07-21 | $35.48 | $35.51 | $35.45 | $35.48 | $34.88 | 4,121 |
2021-07-20 | $35.58 | $35.58 | $35.48 | $35.48 | $34.89 | 556 |
2021-07-19 | $35.06 | $35.17 | $35.06 | $35.17 | $34.58 | 252 |
2021-07-16 | $35.67 | $35.67 | $35.58 | $35.58 | $34.97 | 1,853 |
2021-07-15 | $35.58 | $35.58 | $35.58 | $35.58 | $34.98 | 110 |
2021-07-14 | $35.44 | $35.51 | $35.43 | $35.51 | $34.91 | 675 |
2021-07-13 | $35.63 | $35.63 | $35.45 | $35.45 | $34.85 | 403 |
2021-07-12 | $35.65 | $35.68 | $35.64 | $35.68 | $35.08 | 2,602 |
2021-07-09 | $35.70 | $35.74 | $35.70 | $35.74 | $35.14 | 734 |
2021-07-08 | $35.49 | $35.49 | $35.49 | $35.49 | $34.89 | 192 |
2021-07-07 | $35.67 | $35.72 | $35.64 | $35.72 | $35.12 | 313 |
2021-07-06 | $35.26 | $35.48 | $35.26 | $35.48 | $34.88 | 1,249 |
2021-07-02 | $35.58 | $35.58 | $35.58 | $35.58 | $34.98 | 281 |
2021-07-01 | $35.41 | $35.42 | $35.37 | $35.42 | $34.82 | 544 |
2021-06-30 | $35.15 | $35.21 | $35.15 | $35.21 | $34.62 | 2,456 |
2021-06-29 | $35.27 | $35.27 | $35.11 | $35.20 | $34.61 | 3,180 |
2021-06-28 | $35.23 | $35.25 | $35.23 | $35.25 | $34.66 | 319 |
2021-06-25 | $35.26 | $35.26 | $35.26 | $35.26 | $34.67 | 198 |
2021-06-24 | $35.01 | $35.03 | $34.96 | $35.03 | $34.44 | 613 |
2021-06-23 | $35.05 | $35.05 | $34.88 | $34.88 | $34.29 | 1,357 |
2021-06-22 | $35.36 | $35.36 | $34.99 | $35.12 | $34.53 | 1,805 |
2021-06-21 | $35.17 | $35.17 | $35.17 | $35.17 | $34.47 | 63 |
2021-06-18 | $34.92 | $34.92 | $34.71 | $34.71 | $34.03 | 721 |
2021-06-17 | $35.27 | $35.27 | $35.13 | $35.27 | $34.58 | 2,102 |
2021-06-16 | $35.32 | $35.35 | $35.30 | $35.30 | $34.61 | 305 |
2021-06-15 | $35.58 | $35.60 | $35.54 | $35.58 | $34.88 | 1,675 |
2021-06-14 | $35.56 | $35.61 | $35.56 | $35.61 | $34.91 | 170 |
2021-06-11 | $35.77 | $35.77 | $35.66 | $35.66 | $34.96 | 594 |
2021-06-10 | $35.66 | $35.66 | $35.66 | $35.66 | $34.96 | 6 |
2021-06-09 | $35.46 | $35.46 | $35.43 | $35.43 | $34.73 | 384 |
2021-06-08 | $35.29 | $35.37 | $35.29 | $35.37 | $34.68 | 489 |
2021-06-07 | $35.45 | $35.45 | $35.43 | $35.43 | $34.73 | 865 |
2021-06-04 | $35.43 | $35.50 | $35.43 | $35.50 | $34.80 | 242 |
2021-06-03 | $35.16 | $35.33 | $35.16 | $35.33 | $34.64 | 1,032 |
2021-06-02 | $35.32 | $35.32 | $35.23 | $35.23 | $34.54 | 231 |
2021-06-01 | $35.17 | $35.17 | $35.13 | $35.16 | $34.47 | 883 |
2021-05-28 | $35.25 | $35.25 | $35.25 | $35.25 | $34.56 | 276 |
2021-05-27 | $35.28 | $35.28 | $35.08 | $35.16 | $34.47 | 728 |
2021-05-26 | $35.11 | $35.23 | $35.11 | $35.18 | $34.49 | 2,162 |
2021-05-25 | $35.26 | $35.27 | $35.21 | $35.21 | $34.52 | 1,294 |
2021-05-24 | $35.43 | $35.45 | $35.37 | $35.37 | $34.67 | 1,117 |
2021-05-21 | $35.46 | $35.46 | $35.21 | $35.23 | $34.54 | 524 |
2021-05-20 | $35.22 | $35.23 | $35.22 | $35.23 | $34.54 | 397 |
2021-05-19 | $34.74 | $34.88 | $34.74 | $34.88 | $34.19 | 3,675 |
2021-05-18 | $35.05 | $35.05 | $35.05 | $35.05 | $34.36 | 26 |
2021-05-17 | $35.21 | $35.24 | $35.18 | $35.21 | $34.52 | 1,028 |
2021-05-14 | $35.29 | $35.34 | $35.29 | $35.34 | $34.64 | 466 |
2021-05-13 | $34.88 | $35.10 | $34.85 | $35.04 | $34.35 | 1,774 |
2021-05-12 | $34.56 | $34.56 | $34.56 | $34.56 | $33.88 | 313 |
2021-05-11 | $35.16 | $35.16 | $35.13 | $35.13 | $34.43 | 505 |
2021-05-10 | $35.65 | $35.78 | $35.53 | $35.53 | $34.83 | 260 |
2021-05-07 | $35.48 | $35.48 | $35.41 | $35.44 | $34.74 | 657 |
2021-05-06 | $35.10 | $35.19 | $35.06 | $35.19 | $34.50 | 6,017 |
2021-05-05 | $34.81 | $35.00 | $34.81 | $35.00 | $34.31 | 29,600 |
2021-05-04 | $35.04 | $35.04 | $34.90 | $34.98 | $34.29 | 1,672 |
2021-05-03 | $35.17 | $35.17 | $35.04 | $35.04 | $34.35 | 986 |
2021-04-30 | $34.90 | $34.90 | $34.77 | $34.78 | $34.09 | 5,212 |
2021-04-29 | $34.83 | $34.89 | $34.78 | $34.89 | $34.20 | 2,166 |
2021-04-28 | $34.72 | $34.73 | $34.68 | $34.73 | $34.05 | 4,119 |
2021-04-27 | $34.75 | $34.75 | $34.69 | $34.69 | $34.01 | 1,935 |
2021-04-26 | $34.80 | $34.88 | $34.80 | $34.80 | $34.11 | 3,565 |
2021-04-23 | $34.96 | $34.96 | $34.93 | $34.93 | $34.24 | 575 |
2021-04-22 | $34.95 | $34.95 | $34.77 | $34.77 | $34.09 | 950 |
2021-04-21 | $34.93 | $35.00 | $34.92 | $34.95 | $34.26 | 2,050 |
2021-04-20 | $34.72 | $34.75 | $34.71 | $34.75 | $34.07 | 1,351 |
2021-04-19 | $34.58 | $34.58 | $34.58 | $34.58 | $33.90 | 383 |
2021-04-16 | $34.71 | $34.73 | $34.71 | $34.73 | $34.04 | 3,604 |
2021-04-15 | $34.47 | $34.47 | $34.47 | $34.47 | $33.79 | 154 |
2021-04-14 | $34.07 | $34.11 | $34.07 | $34.08 | $33.41 | 543 |
2021-04-13 | $33.87 | $34.07 | $33.87 | $34.07 | $33.40 | 5,274 |
2021-04-12 | $33.98 | $34.00 | $33.98 | $34.00 | $33.33 | 576 |
2021-04-09 | $33.87 | $33.90 | $33.76 | $33.90 | $33.23 | 701 |
2021-04-08 | $33.66 | $33.84 | $33.66 | $33.81 | $33.14 | 1,989 |
2021-04-07 | $33.93 | $33.93 | $33.81 | $33.81 | $33.15 | 2,388 |
2021-04-06 | $33.93 | $33.98 | $33.92 | $33.92 | $33.25 | 658 |
2021-04-05 | $33.83 | $33.92 | $33.82 | $33.92 | $33.25 | 4,046 |
2021-04-01 | $33.43 | $33.58 | $33.41 | $33.58 | $32.92 | 4,921 |
2021-03-31 | $33.47 | $33.47 | $33.47 | $33.47 | $32.81 | 66 |
2021-03-30 | $33.45 | $33.45 | $33.45 | $33.45 | $32.79 | 26 |
2021-03-29 | $33.73 | $33.73 | $33.73 | $33.73 | $33.06 | 212 |
2021-03-26 | $33.48 | $33.55 | $33.48 | $33.55 | $32.89 | 435 |
2021-03-25 | $32.65 | $33.07 | $32.65 | $33.07 | $32.41 | 709 |
2021-03-24 | $32.71 | $32.98 | $32.71 | $32.79 | $32.14 | 1,402 |
2021-03-23 | $32.97 | $32.97 | $32.78 | $32.78 | $32.14 | 208 |
2021-03-22 | $33.25 | $33.25 | $32.87 | $32.95 | $32.23 | 527 |
2021-03-19 | $32.87 | $32.87 | $32.83 | $32.83 | $32.11 | 1,205 |
2021-03-18 | $33.11 | $33.11 | $32.76 | $32.76 | $32.04 | 1,148 |
2021-03-17 | $32.93 | $32.97 | $32.90 | $32.97 | $32.24 | 1,045 |
2021-03-16 | $33.10 | $33.11 | $33.05 | $33.08 | $32.35 | 781 |
2021-03-15 | $33.00 | $33.15 | $32.95 | $33.15 | $32.42 | 2,254 |
2021-03-12 | $32.73 | $32.84 | $32.73 | $32.84 | $32.12 | 1,210 |
2021-03-11 | $32.78 | $32.78 | $32.64 | $32.64 | $31.93 | 299 |
2021-03-10 | $32.44 | $32.69 | $32.44 | $32.60 | $31.88 | 1,932 |
2021-03-09 | $32.47 | $32.47 | $32.31 | $32.31 | $31.60 | 136 |
2021-03-08 | $32.14 | $32.51 | $32.14 | $32.25 | $31.54 | 2,526 |
2021-03-05 | $31.84 | $32.15 | $31.79 | $32.06 | $31.35 | 3,253 |
2021-03-04 | $31.71 | $31.71 | $31.29 | $31.29 | $30.61 | 213 |
2021-03-03 | $32.00 | $32.00 | $31.63 | $31.63 | $30.94 | 1,032 |
2021-03-02 | $31.90 | $32.01 | $31.90 | $31.92 | $31.21 | 3,085 |
2021-03-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.25 | 13 |
2021-02-26 | $31.69 | $31.69 | $31.53 | $31.53 | $30.83 | 407 |
2021-02-25 | $32.37 | $32.37 | $31.82 | $31.82 | $31.12 | 933 |
2021-02-24 | $32.35 | $32.35 | $32.29 | $32.29 | $31.58 | 176 |
2021-02-23 | $31.99 | $32.17 | $31.99 | $32.17 | $31.47 | 376 |
2021-02-22 | $32.09 | $32.09 | $32.09 | $32.09 | $31.38 | 179 |
2021-02-19 | $32.34 | $32.34 | $32.19 | $32.19 | $31.48 | 242 |
2021-02-18 | $32.42 | $32.51 | $32.41 | $32.41 | $31.70 | 461 |
2021-02-17 | $32.46 | $32.46 | $32.46 | $32.46 | $31.74 | 30 |
2021-02-16 | $32.42 | $32.42 | $32.42 | $32.42 | $31.70 | 213 |
2021-02-12 | $32.47 | $32.59 | $32.43 | $32.59 | $31.87 | 1,583 |
2021-02-11 | $32.41 | $32.43 | $32.41 | $32.43 | $31.72 | 866 |
2021-02-10 | $32.42 | $32.48 | $32.42 | $32.48 | $31.77 | 2,363 |
2021-02-09 | $32.40 | $32.40 | $32.39 | $32.39 | $31.67 | 240 |
2021-02-08 | $32.34 | $32.38 | $32.31 | $32.38 | $31.67 | 1,705 |
2021-02-05 | $32.14 | $32.30 | $32.14 | $32.23 | $31.53 | 1,334 |
2021-02-04 | $31.75 | $32.03 | $31.75 | $31.99 | $31.29 | 1,548 |
2021-02-03 | $31.82 | $31.87 | $31.82 | $31.83 | $31.13 | 1,302 |
2021-02-02 | $31.83 | $32.04 | $31.83 | $31.85 | $31.15 | 3,812 |
2021-02-01 | $31.37 | $31.60 | $31.37 | $31.56 | $30.87 | 5,434 |
2021-01-29 | $31.39 | $31.39 | $31.11 | $31.11 | $30.43 | 1,154 |
2021-01-28 | $31.88 | $31.88 | $31.68 | $31.68 | $30.98 | 312 |
2021-01-27 | $31.66 | $31.68 | $31.48 | $31.48 | $30.79 | 799 |
2021-01-26 | $32.11 | $32.11 | $32.11 | $32.11 | $31.40 | 51 |
2021-01-25 | $32.07 | $32.19 | $32.07 | $32.19 | $31.48 | 248 |
2021-01-22 | $31.94 | $32.09 | $31.94 | $32.09 | $31.39 | 4,347 |
2021-01-21 | $32.14 | $32.14 | $32.12 | $32.12 | $31.41 | 205 |
2021-01-20 | $32.19 | $32.29 | $32.19 | $32.29 | $31.58 | 661 |
2021-01-19 | $32.24 | $32.24 | $32.06 | $32.11 | $31.40 | 3,175 |
2021-01-15 | $31.88 | $31.99 | $31.88 | $31.99 | $31.29 | 4,733 |
2021-01-14 | $32.10 | $32.14 | $32.02 | $32.02 | $31.31 | 463 |
2021-01-13 | $32.10 | $32.10 | $32.10 | $32.10 | $31.40 | 9 |
2021-01-12 | $32.03 | $32.09 | $32.03 | $32.09 | $31.38 | 183 |
2021-01-11 | $32.04 | $32.15 | $32.04 | $32.10 | $31.40 | 580 |
2021-01-08 | $32.07 | $32.18 | $32.07 | $32.18 | $31.47 | 1,505 |
2021-01-07 | $32.07 | $32.24 | $32.07 | $32.11 | $31.40 | 1,982 |
2021-01-06 | $32.00 | $32.00 | $31.93 | $31.98 | $31.28 | 612 |
2021-01-05 | $31.36 | $31.50 | $31.36 | $31.50 | $30.80 | 484 |
2021-01-04 | $31.15 | $31.34 | $31.08 | $31.34 | $30.65 | 8,552 |
2020-12-31 | $31.66 | $31.70 | $31.66 | $31.70 | $31.00 | 1,120 |
2020-12-30 | $31.50 | $31.50 | $31.48 | $31.48 | $30.79 | 301 |
2020-12-29 | $31.53 | $31.53 | $31.35 | $31.42 | $30.73 | 6,577 |
2020-12-28 | $31.80 | $31.80 | $31.47 | $31.47 | $30.78 | 897 |
2020-12-24 | $31.30 | $31.40 | $31.30 | $31.40 | $30.71 | 362 |
2020-12-23 | $30.87 | $31.38 | $30.87 | $31.33 | $30.64 | 1,254 |
2020-12-22 | $31.21 | $31.21 | $31.21 | $31.21 | $30.53 | 119 |
2020-12-21 | $31.86 | $31.86 | $31.43 | $31.67 | $30.58 | 440 |
2020-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 23 |
2020-12-17 | $31.98 | $32.05 | $31.98 | $32.03 | $30.92 | 1,879 |
2020-12-16 | $31.90 | $31.90 | $31.80 | $31.80 | $30.70 | 191 |
2020-12-15 | $31.89 | $31.89 | $31.86 | $31.86 | $30.76 | 347 |
2020-12-14 | $31.66 | $31.66 | $31.45 | $31.45 | $30.36 | 1,321 |
2020-12-11 | $31.52 | $31.67 | $31.51 | $31.66 | $30.56 | 3,643 |
2020-12-10 | $31.72 | $31.72 | $31.72 | $31.72 | $30.63 | 59 |
2020-12-09 | $31.66 | $31.76 | $31.60 | $31.76 | $30.67 | 2,381 |
2020-12-08 | $31.55 | $31.79 | $31.55 | $31.77 | $30.67 | 502,961 |
2020-12-07 | $31.60 | $31.60 | $31.60 | $31.60 | $30.51 | 87 |
2020-12-04 | $31.63 | $31.68 | $31.61 | $31.68 | $30.59 | 803 |
2020-12-03 | $31.43 | $31.52 | $31.36 | $31.36 | $30.28 | 703 |
2020-12-02 | $31.42 | $31.42 | $31.35 | $31.37 | $30.29 | 15,301 |
2020-12-01 | $31.47 | $31.52 | $31.47 | $31.49 | $30.40 | 6,707 |
2020-11-30 | $31.50 | $31.50 | $31.27 | $31.28 | $30.20 | 618 |
2020-11-27 | $31.53 | $31.53 | $31.39 | $31.39 | $30.31 | 10,949 |
2020-11-25 | $31.70 | $31.70 | $31.42 | $31.42 | $30.33 | 1,643 |
2020-11-24 | $31.42 | $31.58 | $31.42 | $31.55 | $30.46 | 21,280 |
2020-11-23 | $31.06 | $31.15 | $31.04 | $31.15 | $30.07 | 63,756 |
2020-11-20 | $31.04 | $31.08 | $31.02 | $31.02 | $29.95 | 17,807 |
2020-11-19 | $31.00 | $31.08 | $30.89 | $31.08 | $30.01 | 22,261 |
2020-11-18 | $31.53 | $31.53 | $31.09 | $31.09 | $30.02 | 16,529 |
2020-11-17 | $31.66 | $31.66 | $31.47 | $31.52 | $30.44 | 1,735 |
2020-11-16 | $31.65 | $31.68 | $31.51 | $31.68 | $30.59 | 6,306 |
2020-11-13 | $31.23 | $31.36 | $31.23 | $31.36 | $30.28 | 19,343 |
2020-11-12 | $30.84 | $31.07 | $30.78 | $30.88 | $29.81 | 920 |
2020-11-11 | $31.36 | $31.36 | $31.24 | $31.24 | $30.16 | 2,048 |
2020-11-10 | $31.00 | $31.22 | $31.00 | $31.16 | $30.09 | 1,477 |
2020-11-09 | $30.73 | $31.49 | $30.73 | $30.85 | $29.78 | 3,752 |
2020-11-06 | $30.55 | $30.55 | $30.47 | $30.49 | $29.44 | 4,565 |
2020-11-05 | $30.25 | $30.70 | $30.25 | $30.50 | $29.45 | 2,178 |
2020-11-04 | $30.30 | $30.55 | $29.89 | $30.10 | $29.06 | 14,372 |
2020-11-03 | $30.04 | $30.13 | $29.92 | $30.05 | $29.02 | 3,753 |
2020-11-02 | $29.36 | $29.59 | $29.36 | $29.56 | $28.53 | 6,308 |
2020-10-30 | $29.14 | $29.14 | $28.82 | $28.97 | $27.97 | 5,364 |
2020-10-29 | $28.91 | $29.33 | $28.91 | $29.28 | $28.27 | 9,155 |
2020-10-28 | $29.44 | $29.44 | $29.12 | $29.12 | $28.11 | 103,231 |
2020-10-27 | $30.13 | $30.19 | $29.98 | $29.98 | $28.94 | 15,323 |
2020-10-26 | $29.90 | $30.09 | $29.90 | $30.09 | $29.05 | 51,523 |
2020-10-23 | $30.46 | $30.54 | $30.42 | $30.54 | $29.49 | 889 |
2020-10-22 | $30.22 | $30.43 | $30.22 | $30.43 | $29.38 | 672 |
2020-10-21 | $30.33 | $30.34 | $30.20 | $30.20 | $29.16 | 3,091 |
2020-10-20 | $30.26 | $30.39 | $30.25 | $30.25 | $29.21 | 2,507 |
2020-10-19 | $30.54 | $30.54 | $30.15 | $30.15 | $29.10 | 1,211 |
2020-10-16 | $30.56 | $30.66 | $30.54 | $30.54 | $29.49 | 12,278 |
2020-10-15 | $30.17 | $30.47 | $30.17 | $30.47 | $29.42 | 6,794 |
2020-10-14 | $30.67 | $30.68 | $30.40 | $30.44 | $29.39 | 8,034 |
2020-10-13 | $30.68 | $30.68 | $30.41 | $30.53 | $29.48 | 2,280 |
2020-10-12 | $30.55 | $30.70 | $30.55 | $30.69 | $29.63 | 2,151 |
2020-10-09 | $30.37 | $30.50 | $30.33 | $30.41 | $29.36 | 8,909 |
2020-10-08 | $30.22 | $30.28 | $30.22 | $30.28 | $29.23 | 2,058 |
2020-10-07 | $29.89 | $30.01 | $29.84 | $30.01 | $28.97 | 4,748 |
2020-10-06 | $29.78 | $29.96 | $29.60 | $29.62 | $28.60 | 1,783 |
2020-10-05 | $29.64 | $29.77 | $29.64 | $29.74 | $28.72 | 1,707 |
2020-10-02 | $29.37 | $29.37 | $29.37 | $29.37 | $28.35 | 109 |
2020-10-01 | $29.37 | $29.37 | $29.17 | $29.29 | $28.28 | 2,519 |
2020-09-30 | $29.40 | $29.47 | $29.22 | $29.33 | $28.32 | 990 |
2020-09-29 | $29.25 | $29.25 | $29.00 | $29.06 | $28.05 | 3,349 |
2020-09-28 | $29.11 | $29.27 | $29.11 | $29.16 | $28.16 | 1,143 |
2020-09-25 | $28.41 | $28.84 | $28.41 | $28.84 | $27.85 | 2,528 |
2020-09-24 | $28.35 | $28.68 | $28.35 | $28.48 | $27.50 | 3,180 |
2020-09-23 | $28.95 | $28.95 | $28.40 | $28.40 | $27.42 | 1,198 |
2020-09-22 | $28.87 | $28.93 | $28.87 | $28.93 | $27.93 | 847 |
2020-09-21 | $28.83 | $28.95 | $28.81 | $28.95 | $27.75 | 1,856 |
2020-09-18 | $29.34 | $29.40 | $29.31 | $29.40 | $28.18 | 415 |
2020-09-17 | $29.12 | $29.70 | $29.12 | $29.70 | $28.46 | 1,232 |
2020-09-16 | $30.03 | $30.19 | $29.89 | $29.89 | $28.65 | 1,583 |
2020-09-15 | $30.06 | $30.06 | $29.80 | $29.86 | $28.62 | 1,267 |
2020-09-14 | $29.43 | $29.89 | $29.43 | $29.81 | $28.57 | 3,554 |
2020-09-11 | $29.48 | $29.54 | $29.30 | $29.46 | $28.24 | 1,655 |
2020-09-10 | $29.77 | $29.80 | $29.42 | $29.42 | $28.20 | 2,362 |
2020-09-09 | $29.61 | $29.95 | $29.61 | $29.80 | $28.56 | 4,116 |
2020-09-08 | $29.26 | $29.46 | $29.26 | $29.34 | $28.12 | 6,614 |
2020-09-04 | $30.00 | $30.03 | $29.71 | $29.82 | $28.58 | 1,987 |
2020-09-03 | $30.73 | $30.73 | $29.85 | $29.97 | $28.73 | 12,787 |
2020-09-02 | $30.22 | $30.70 | $30.22 | $30.70 | $29.43 | 2,772 |
2020-09-01 | $30.11 | $30.12 | $30.03 | $30.11 | $28.86 | 5,161 |
2020-08-31 | $30.20 | $30.23 | $30.20 | $30.22 | $28.97 | 633 |
2020-08-28 | $30.06 | $30.22 | $30.01 | $30.22 | $28.96 | 7,835 |
2020-08-27 | $30.15 | $30.15 | $30.05 | $30.13 | $28.88 | 2,628 |
2020-08-26 | $29.87 | $30.00 | $29.84 | $29.97 | $28.73 | 13,544 |
2020-08-25 | $30.06 | $30.06 | $29.97 | $30.05 | $28.80 | 3,566 |
2020-08-24 | $29.86 | $30.04 | $29.86 | $29.91 | $28.67 | 61,990 |
2020-08-21 | $29.76 | $29.84 | $29.68 | $29.84 | $28.60 | 5,694 |
2020-08-20 | $29.85 | $29.88 | $29.85 | $29.88 | $28.64 | 713 |
2020-08-19 | $30.10 | $30.13 | $29.97 | $29.97 | $28.72 | 1,054 |
2020-08-18 | $30.12 | $30.14 | $30.09 | $30.09 | $28.84 | 5,250 |
2020-08-17 | $30.14 | $30.20 | $30.14 | $30.15 | $28.89 | 1,614 |
2020-08-14 | $30.08 | $30.08 | $30.08 | $30.08 | $28.83 | 19 |
2020-08-13 | $30.21 | $30.21 | $30.12 | $30.13 | $28.88 | 641 |
2020-08-12 | $29.89 | $30.24 | $29.89 | $30.15 | $28.89 | 5,802 |
2020-08-11 | $30.20 | $30.23 | $29.83 | $29.83 | $28.59 | 2,536 |
2020-08-10 | $30.00 | $30.13 | $30.00 | $30.08 | $28.83 | 8,469 |
2020-08-07 | $29.78 | $30.00 | $29.78 | $29.98 | $28.74 | 5,381 |
2020-08-06 | $29.66 | $29.74 | $29.62 | $29.74 | $28.50 | 1,969 |
2020-08-05 | $29.79 | $29.87 | $29.72 | $29.76 | $28.52 | 2,653 |
2020-08-04 | $29.65 | $29.71 | $29.63 | $29.71 | $28.48 | 3,362 |
2020-08-03 | $29.62 | $29.65 | $29.57 | $29.59 | $28.36 | 6,922 |
2020-07-31 | $29.51 | $29.51 | $29.17 | $29.48 | $28.26 | 3,214 |
2020-07-30 | $29.47 | $29.52 | $29.47 | $29.49 | $28.26 | 1,193 |
2020-07-29 | $29.51 | $29.65 | $29.51 | $29.65 | $28.41 | 5,822 |
2020-07-28 | $29.50 | $29.50 | $29.35 | $29.35 | $28.13 | 1,494 |
2020-07-27 | $29.35 | $29.38 | $29.29 | $29.38 | $28.16 | 5,717 |
2020-07-24 | $29.49 | $29.49 | $29.24 | $29.30 | $28.08 | 8,181 |
2020-07-23 | $29.59 | $29.62 | $29.39 | $29.43 | $28.21 | 6,479 |
2020-07-22 | $29.11 | $29.46 | $29.11 | $29.44 | $28.22 | 3,465 |
2020-07-21 | $29.07 | $29.42 | $29.07 | $29.21 | $28.00 | 9,207 |
2020-07-20 | $29.05 | $29.09 | $29.03 | $29.05 | $27.84 | 5,526 |
2020-07-17 | $29.04 | $29.24 | $29.04 | $29.20 | $27.98 | 7,967 |
2020-07-16 | $28.93 | $28.93 | $28.81 | $28.90 | $27.70 | 5,045 |
2020-07-15 | $28.93 | $28.96 | $28.77 | $28.87 | $27.67 | 6,240 |
2020-07-14 | $28.32 | $28.50 | $28.26 | $28.50 | $27.32 | 19,022 |
2020-07-13 | $28.26 | $28.50 | $28.02 | $28.02 | $26.86 | 25,425 |
2020-07-10 | $28.05 | $28.15 | $28.03 | $28.15 | $26.98 | 12,609 |
2020-07-09 | $27.71 | $27.91 | $27.71 | $27.82 | $26.66 | 15,120 |
2020-07-08 | $28.06 | $28.13 | $28.01 | $28.13 | $26.96 | 25,625 |
2020-07-07 | $28.24 | $28.30 | $28.04 | $28.10 | $26.93 | 23,989 |
2020-07-06 | $28.39 | $28.39 | $28.23 | $28.31 | $27.13 | 156,119 |
2020-07-02 | $28.45 | $28.49 | $28.16 | $28.16 | $26.99 | 411,415 |
2020-07-01 | $28.15 | $28.16 | $28.08 | $28.08 | $26.91 | 10,191 |
2020-06-30 | $27.63 | $27.99 | $27.63 | $27.94 | $26.78 | 50,959 |
2020-06-29 | $27.13 | $27.53 | $27.13 | $27.53 | $26.39 | 408,942 |
2020-06-26 | $27.55 | $27.55 | $27.09 | $27.15 | $26.02 | 94,083 |
2020-06-25 | $27.37 | $27.60 | $27.32 | $27.60 | $26.45 | 16,877 |
2020-06-24 | $27.65 | $27.67 | $27.31 | $27.46 | $26.32 | 327,920 |
2020-06-23 | $28.32 | $28.33 | $28.06 | $28.06 | $26.89 | 171,225 |
2020-06-22 | $28.20 | $28.31 | $28.16 | $28.25 | $26.93 | 168,811 |
2020-06-19 | $28.71 | $28.71 | $28.16 | $28.16 | $26.84 | 5,683 |
2020-06-18 | $28.28 | $28.53 | $28.28 | $28.46 | $27.13 | 7,449 |
2020-06-17 | $28.58 | $28.62 | $28.46 | $28.47 | $27.14 | 5,853 |
2020-06-16 | $28.84 | $28.84 | $28.57 | $28.57 | $27.23 | 1,643 |
2020-06-15 | $27.42 | $28.18 | $27.42 | $28.11 | $26.79 | 11,269 |
2020-06-12 | $28.73 | $28.73 | $27.58 | $27.89 | $26.58 | 28,756 |
2020-06-11 | $28.62 | $28.62 | $27.66 | $27.67 | $26.37 | 6,159 |
2020-06-10 | $29.50 | $29.50 | $29.27 | $29.32 | $27.94 | 18,048 |
2020-06-09 | $29.94 | $29.94 | $29.58 | $29.58 | $28.19 | 18,944 |
2020-06-08 | $29.87 | $30.19 | $29.86 | $30.19 | $28.77 | 5,183 |
2020-06-05 | $29.49 | $29.84 | $29.49 | $29.67 | $28.28 | 16,896 |
2020-06-04 | $29.11 | $29.11 | $28.88 | $29.04 | $27.68 | 2,688 |
2020-06-03 | $29.06 | $29.21 | $29.05 | $29.16 | $27.79 | 10,795 |
2020-06-02 | $28.51 | $28.67 | $28.47 | $28.67 | $27.33 | 14,982 |
2020-06-01 | $28.26 | $28.60 | $28.26 | $28.49 | $27.15 | 3,946 |
2020-05-29 | $28.07 | $28.36 | $28.07 | $28.36 | $27.03 | 4,381 |
2020-05-28 | $28.40 | $28.43 | $28.25 | $28.25 | $26.92 | 16,897 |
2020-05-27 | $27.87 | $28.09 | $27.74 | $28.05 | $26.74 | 4,022 |
2020-05-26 | $27.91 | $27.91 | $27.57 | $27.57 | $26.28 | 7,437 |
2020-05-22 | $26.97 | $27.31 | $26.97 | $27.22 | $25.94 | 13,764 |
2020-05-21 | $27.28 | $27.28 | $27.12 | $27.14 | $25.87 | 9,183 |
2020-05-20 | $27.35 | $27.41 | $27.29 | $27.30 | $26.02 | 4,381 |
2020-05-19 | $27.20 | $27.35 | $26.94 | $26.94 | $25.68 | 3,239 |
2020-05-18 | $27.09 | $27.43 | $27.09 | $27.35 | $26.07 | 3,373 |
2020-05-15 | $26.21 | $26.43 | $26.21 | $26.43 | $25.19 | 4,512 |
2020-05-14 | $26.03 | $26.25 | $26.03 | $26.25 | $25.02 | 1,068 |
2020-05-13 | $26.36 | $26.36 | $25.99 | $26.10 | $24.87 | 6,951 |
2020-05-12 | $27.13 | $27.13 | $26.65 | $26.65 | $25.40 | 1,845 |
2020-05-11 | $26.82 | $27.25 | $26.82 | $27.17 | $25.90 | 11,876 |
2020-05-08 | $27.01 | $27.17 | $27.01 | $27.17 | $25.89 | 1,717 |
2020-05-07 | $26.83 | $26.88 | $26.64 | $26.64 | $25.39 | 5,145 |
2020-05-06 | $26.65 | $26.72 | $26.43 | $26.43 | $25.19 | 11,337 |
2020-05-05 | $26.91 | $27.03 | $26.79 | $26.82 | $25.56 | 4,528 |
2020-05-04 | $26.25 | $26.58 | $26.21 | $26.58 | $25.33 | 6,252 |
2020-05-01 | $26.80 | $26.80 | $26.39 | $26.48 | $25.24 | 8,097 |
2020-04-30 | $27.25 | $27.25 | $27.05 | $27.05 | $25.78 | 2,087 |
2020-04-29 | $27.51 | $27.79 | $27.51 | $27.61 | $26.31 | 10,419 |
2020-04-28 | $27.57 | $27.57 | $27.29 | $27.29 | $26.01 | 2,054 |
2020-04-27 | $26.98 | $27.32 | $26.86 | $27.19 | $25.92 | 60,929 |
2020-04-24 | $26.65 | $26.70 | $26.62 | $26.70 | $25.45 | 10,660 |
2020-04-23 | $26.83 | $26.83 | $26.44 | $26.44 | $25.20 | 4,941 |
2020-04-22 | $26.44 | $26.59 | $26.34 | $26.57 | $25.33 | 5,781 |
2020-04-21 | $26.35 | $26.35 | $26.13 | $26.13 | $24.90 | 4,010 |
2020-04-20 | $27.06 | $27.19 | $26.70 | $26.76 | $25.51 | 17,500 |
2020-04-17 | $27.19 | $27.37 | $26.96 | $27.36 | $26.08 | 51,580 |
2020-04-16 | $26.43 | $26.59 | $26.29 | $26.56 | $25.32 | 9,286 |
2020-04-15 | $26.44 | $26.56 | $26.35 | $26.35 | $25.11 | 24,218 |
2020-04-14 | $27.07 | $27.18 | $27.00 | $27.18 | $25.91 | 31,765 |
2020-04-13 | $26.96 | $26.96 | $26.20 | $26.42 | $25.18 | 12,006 |
2020-04-09 | $27.12 | $27.20 | $26.79 | $26.97 | $25.71 | 13,374 |
2020-04-08 | $25.64 | $26.26 | $25.38 | $26.26 | $25.03 | 19,725 |
2020-04-07 | $26.05 | $26.06 | $25.36 | $25.36 | $24.17 | 23,437 |
2020-04-06 | $24.64 | $25.31 | $24.64 | $25.31 | $24.12 | 14,075 |
2020-04-03 | $23.72 | $23.79 | $23.52 | $23.73 | $22.62 | 40,277 |
2020-04-02 | $23.63 | $24.26 | $23.63 | $24.26 | $23.12 | 13,407 |
2020-04-01 | $23.83 | $24.00 | $23.51 | $23.65 | $22.54 | 57,835 |
2020-03-31 | $25.23 | $25.23 | $24.60 | $24.69 | $23.53 | 28,211 |
2020-03-30 | $24.78 | $25.25 | $24.53 | $25.25 | $24.07 | 16,130 |
2020-03-27 | $24.40 | $25.07 | $24.40 | $24.47 | $23.32 | 15,526 |
2020-03-26 | $24.41 | $25.00 | $24.30 | $25.00 | $23.83 | 31,940 |
2020-03-25 | $23.25 | $24.22 | $23.04 | $23.41 | $22.31 | 23,381 |
2020-03-24 | $21.82 | $22.77 | $21.82 | $22.77 | $21.70 | 22,200 |
2020-03-23 | $21.97 | $21.97 | $20.84 | $21.10 | $19.99 | 38,841 |
2020-03-20 | $23.57 | $23.66 | $22.19 | $22.19 | $21.02 | 32,046 |
2020-03-19 | $23.11 | $23.74 | $23.00 | $23.34 | $22.12 | 27,945 |
2020-03-18 | $23.70 | $24.10 | $22.85 | $23.63 | $22.40 | 9,769 |
2020-03-17 | $23.93 | $25.46 | $23.47 | $25.19 | $23.87 | 22,095 |
2020-03-16 | $23.25 | $25.30 | $23.25 | $23.67 | $22.43 | 22,194 |
2020-03-13 | $25.71 | $26.34 | $24.78 | $26.28 | $24.90 | 80,936 |
2020-03-12 | $25.50 | $26.08 | $24.69 | $24.69 | $23.40 | 38,895 |
2020-03-11 | $27.86 | $27.86 | $27.02 | $27.47 | $26.03 | 17,438 |
2020-03-10 | $28.50 | $28.58 | $27.59 | $28.58 | $27.08 | 18,201 |
2020-03-09 | $27.40 | $28.56 | $27.40 | $27.92 | $26.46 | 34,792 |
2020-03-06 | $29.08 | $29.75 | $29.01 | $29.74 | $28.18 | 13,087 |
2020-03-05 | $30.19 | $30.45 | $29.85 | $30.02 | $28.45 | 25,600 |
2020-03-04 | $29.98 | $30.82 | $29.98 | $30.82 | $29.21 | 110,811 |
2020-03-03 | $30.50 | $30.50 | $29.46 | $29.57 | $28.02 | 51,679 |
2020-03-02 | $29.02 | $30.08 | $28.91 | $30.07 | $28.49 | 137,651 |
2020-02-28 | $28.61 | $28.75 | $28.07 | $28.65 | $27.15 | 49,229 |
2020-02-27 | $30.35 | $30.44 | $29.51 | $29.51 | $27.97 | 22,778 |
2020-02-26 | $31.13 | $31.26 | $30.64 | $30.64 | $29.04 | 96,773 |
2020-02-25 | $31.66 | $31.72 | $30.83 | $30.91 | $29.29 | 45,240 |
2020-02-24 | $31.92 | $31.92 | $31.67 | $31.74 | $30.08 | 14,322 |
2020-02-21 | $32.61 | $32.61 | $32.40 | $32.42 | $30.72 | 18,686 |
2020-02-20 | $32.74 | $32.74 | $32.44 | $32.61 | $30.91 | 20,312 |
2020-02-19 | $32.76 | $32.77 | $32.71 | $32.72 | $31.00 | 21,729 |
2020-02-18 | $32.78 | $32.78 | $32.58 | $32.67 | $30.96 | 7,706 |
2020-02-14 | $32.67 | $32.70 | $32.63 | $32.70 | $30.99 | 4,445 |
2020-02-13 | $32.40 | $32.65 | $32.40 | $32.60 | $30.90 | 5,349 |
2020-02-12 | $32.48 | $32.51 | $32.46 | $32.51 | $30.80 | 13,095 |
2020-02-11 | $32.43 | $32.49 | $32.41 | $32.41 | $30.71 | 10,415 |
2020-02-10 | $32.13 | $32.24 | $32.13 | $32.24 | $30.55 | 18,755 |
2020-02-07 | $32.26 | $32.26 | $32.09 | $32.13 | $30.45 | 9,587 |
2020-02-06 | $32.36 | $32.36 | $32.24 | $32.24 | $30.55 | 19,492 |
2020-02-05 | $32.16 | $32.26 | $32.16 | $32.24 | $30.55 | 8,333 |
2020-02-04 | $32.06 | $32.06 | $31.92 | $31.92 | $30.25 | 3,240 |
2020-02-03 | $31.82 | $31.87 | $31.72 | $31.72 | $30.06 | 8,121 |
2020-01-31 | $31.99 | $31.99 | $31.50 | $31.58 | $29.93 | 4,356 |
2020-01-30 | $31.72 | $31.99 | $31.72 | $31.99 | $30.32 | 2,566 |
2020-01-29 | $31.96 | $31.98 | $31.88 | $31.88 | $30.21 | 9,647 |
2020-01-28 | $31.89 | $32.00 | $31.89 | $31.95 | $30.28 | 13,020 |
2020-01-27 | $31.78 | $31.83 | $31.75 | $31.76 | $30.09 | 21,093 |
2020-01-24 | $32.36 | $32.36 | $31.93 | $32.03 | $30.35 | 13,039 |
2020-01-23 | $32.06 | $32.23 | $32.06 | $32.22 | $30.53 | 10,599 |
2020-01-22 | $32.32 | $32.32 | $32.19 | $32.19 | $30.50 | 20,075 |
2020-01-21 | $32.11 | $32.17 | $32.06 | $32.14 | $30.46 | 2,673 |
2020-01-17 | $32.06 | $32.12 | $32.04 | $32.12 | $30.44 | 8,290 |
2020-01-16 | $31.88 | $31.97 | $31.88 | $31.97 | $30.30 | 54,178 |
2020-01-15 | $31.74 | $31.82 | $31.74 | $31.77 | $30.10 | 4,322 |
2020-01-14 | $31.57 | $31.64 | $31.55 | $31.64 | $29.98 | 10,682 |
2020-01-13 | $31.48 | $31.58 | $31.48 | $31.58 | $29.92 | 3,527 |
2020-01-10 | $31.47 | $31.48 | $31.41 | $31.41 | $29.76 | 4,855 |
2020-01-09 | $31.26 | $31.42 | $31.26 | $31.41 | $29.76 | 7,569 |
2020-01-08 | $31.24 | $31.37 | $31.24 | $31.26 | $29.62 | 30,412 |
2020-01-07 | $31.37 | $31.37 | $31.18 | $31.21 | $29.57 | 8,314 |
2020-01-06 | $31.23 | $31.33 | $31.23 | $31.32 | $29.68 | 4,939 |
2020-01-03 | $31.22 | $31.35 | $31.22 | $31.31 | $29.67 | 8,091 |
2020-01-02 | $31.36 | $31.36 | $31.17 | $31.31 | $29.67 | 7,619 |
2019-12-31 | $31.29 | $31.37 | $31.25 | $31.37 | $29.73 | 17,222 |
2019-12-30 | $31.41 | $31.41 | $31.26 | $31.28 | $29.64 | 23,543 |
2019-12-27 | $31.39 | $31.40 | $31.38 | $31.38 | $29.74 | 14,380 |
2019-12-26 | $31.32 | $31.35 | $31.26 | $31.31 | $29.67 | 9,579 |
2019-12-24 | $31.27 | $31.32 | $31.26 | $31.30 | $29.66 | 7,286 |
2019-12-23 | $31.53 | $31.53 | $31.29 | $31.29 | $29.65 | 37,169 |
2019-12-20 | $31.41 | $31.64 | $31.41 | $31.61 | $29.75 | 13,149 |
2019-12-19 | $31.36 | $31.38 | $31.30 | $31.36 | $29.51 | 4,850 |
2019-12-18 | $31.19 | $31.25 | $31.19 | $31.25 | $29.41 | 1,708 |
2019-12-17 | $31.27 | $31.27 | $31.22 | $31.22 | $29.39 | 8,238 |
2019-12-16 | $31.10 | $31.21 | $31.09 | $31.19 | $29.36 | 16,504 |
2019-12-13 | $30.85 | $30.98 | $30.85 | $30.98 | $29.16 | 23,304 |
2019-12-12 | $30.76 | $31.01 | $30.76 | $30.92 | $29.10 | 21,733 |
2019-12-11 | $30.85 | $30.85 | $30.81 | $30.82 | $29.01 | 7,735 |
2019-12-10 | $30.79 | $30.86 | $30.76 | $30.79 | $28.98 | 28,505 |
2019-12-09 | $30.88 | $30.88 | $30.82 | $30.83 | $29.02 | 7,876 |
2019-12-06 | $30.92 | $30.96 | $30.91 | $30.91 | $29.09 | 21,404 |
2019-12-05 | $30.68 | $30.74 | $30.67 | $30.72 | $28.92 | 20,784 |
2019-12-04 | $30.65 | $30.77 | $30.65 | $30.73 | $28.92 | 6,169 |
2019-12-03 | $30.53 | $30.53 | $30.44 | $30.53 | $28.73 | 15,900 |
2019-12-02 | $30.80 | $30.80 | $30.60 | $30.61 | $28.81 | 4,942 |
2019-11-29 | $30.80 | $30.84 | $30.77 | $30.77 | $28.96 | 609 |
2019-11-27 | $30.81 | $30.91 | $30.81 | $30.89 | $29.07 | 12,013 |
2019-11-26 | $30.69 | $30.79 | $30.69 | $30.79 | $28.98 | 22,249 |
2019-11-25 | $30.65 | $30.65 | $30.57 | $30.63 | $28.83 | 22,318 |
2019-11-22 | $30.46 | $30.55 | $30.46 | $30.52 | $28.72 | 3,674 |
2019-11-21 | $30.53 | $30.55 | $30.47 | $30.50 | $28.70 | 43,334 |
2019-11-20 | $30.67 | $30.67 | $30.53 | $30.61 | $28.81 | 7,233 |
2019-11-19 | $30.58 | $30.65 | $30.58 | $30.60 | $28.80 | 24,394 |
2019-11-18 | $30.60 | $30.64 | $30.56 | $30.56 | $28.76 | 7,047 |
2019-11-15 | $30.42 | $30.54 | $30.42 | $30.54 | $28.75 | 9,437 |
2019-11-14 | $30.39 | $30.39 | $30.31 | $30.37 | $28.58 | 8,378 |
2019-11-13 | $30.18 | $30.33 | $30.18 | $30.33 | $28.55 | 7,748 |
2019-11-12 | $30.20 | $30.20 | $30.12 | $30.15 | $28.38 | 9,755 |
2019-11-11 | $30.10 | $30.14 | $30.10 | $30.11 | $28.34 | 1,192 |
2019-11-08 | $30.15 | $30.18 | $30.13 | $30.18 | $28.40 | 6,110 |
2019-11-07 | $30.22 | $30.23 | $30.14 | $30.16 | $28.38 | 3,066 |
2019-11-06 | $30.10 | $30.23 | $30.10 | $30.20 | $28.42 | 10,661 |
2019-11-05 | $30.16 | $30.16 | $30.05 | $30.06 | $28.29 | 5,850 |
2019-11-04 | $30.41 | $30.41 | $30.16 | $30.16 | $28.38 | 5,302 |
2019-11-01 | $30.42 | $30.42 | $30.23 | $30.25 | $28.47 | 14,265 |
2019-10-31 | $30.27 | $30.27 | $30.11 | $30.20 | $28.42 | 110,514 |
2019-10-30 | $30.21 | $30.27 | $30.12 | $30.24 | $28.46 | 13,159 |
2019-10-29 | $29.91 | $30.16 | $29.91 | $30.14 | $28.37 | 8,695 |
2019-10-28 | $30.06 | $30.06 | $29.97 | $29.97 | $28.21 | 1,866 |
2019-10-25 | $30.07 | $30.07 | $29.97 | $30.00 | $28.24 | 4,095 |
2019-10-24 | $30.17 | $30.17 | $29.99 | $30.01 | $28.24 | 11,851 |
2019-10-23 | $30.08 | $30.09 | $29.98 | $30.04 | $28.28 | 15,083 |
2019-10-22 | $30.24 | $30.24 | $30.00 | $30.00 | $28.24 | 6,561 |
2019-10-21 | $30.22 | $30.22 | $30.10 | $30.15 | $28.38 | 6,730 |
2019-10-18 | $30.02 | $30.11 | $29.97 | $30.07 | $28.30 | 12,541 |
2019-10-17 | $30.05 | $30.07 | $29.99 | $30.01 | $28.25 | 12,146 |
2019-10-16 | $29.92 | $29.92 | $29.85 | $29.87 | $28.11 | 5,363 |
2019-10-15 | $29.94 | $29.99 | $29.92 | $29.92 | $28.16 | 3,636 |
2019-10-14 | $29.87 | $29.87 | $29.79 | $29.81 | $28.06 | 2,744 |
2019-10-11 | $30.06 | $30.07 | $29.91 | $29.91 | $28.15 | 12,654 |
2019-10-10 | $29.68 | $29.78 | $29.68 | $29.74 | $27.99 | 9,835 |
2019-10-09 | $29.58 | $29.72 | $29.57 | $29.63 | $27.89 | 7,949 |
2019-10-08 | $29.78 | $29.78 | $29.42 | $29.43 | $27.70 | 9,044 |
2019-10-07 | $30.02 | $30.02 | $29.84 | $29.86 | $28.10 | 7,896 |
2019-10-04 | $29.79 | $30.01 | $29.72 | $30.01 | $28.24 | 2,935 |
2019-10-03 | $29.31 | $29.60 | $29.30 | $29.60 | $27.86 | 2,382 |
2019-10-02 | $29.67 | $29.67 | $29.37 | $29.45 | $27.72 | 7,447 |
2019-10-01 | $30.26 | $30.26 | $29.87 | $29.91 | $28.15 | 9,145 |
2019-09-30 | $30.17 | $30.24 | $30.09 | $30.19 | $28.41 | 13,121 |
2019-09-27 | $30.12 | $30.18 | $29.90 | $29.99 | $28.23 | 4,133 |
2019-09-26 | $30.25 | $30.25 | $30.13 | $30.16 | $28.39 | 16,523 |
2019-09-25 | $30.18 | $30.18 | $30.02 | $30.15 | $28.38 | 12,423 |
2019-09-24 | $30.27 | $30.32 | $30.09 | $30.09 | $28.32 | 5,150 |
2019-09-23 | $30.26 | $30.33 | $30.24 | $30.28 | $28.40 | 15,685 |
2019-09-20 | $30.32 | $30.36 | $30.25 | $30.26 | $28.39 | 19,674 |
2019-09-19 | $30.34 | $30.35 | $30.26 | $30.28 | $28.40 | 10,271 |
2019-09-18 | $30.11 | $30.21 | $30.11 | $30.21 | $28.34 | 1,692 |
2019-09-17 | $30.12 | $30.19 | $30.10 | $30.19 | $28.32 | 7,461 |
2019-09-16 | $30.01 | $30.03 | $29.98 | $30.02 | $28.16 | 10,683 |
2019-09-13 | $30.19 | $30.20 | $30.02 | $30.09 | $28.23 | 6,835 |
2019-09-12 | $30.15 | $30.24 | $30.14 | $30.17 | $28.30 | 7,762 |
2019-09-11 | $30.02 | $30.04 | $29.99 | $30.04 | $28.18 | 6,074 |
2019-09-10 | $29.75 | $29.89 | $29.73 | $29.89 | $28.04 | 75,436 |
2019-09-09 | $30.13 | $30.13 | $29.95 | $29.98 | $28.12 | 12,772 |
2019-09-06 | $30.15 | $30.16 | $30.10 | $30.13 | $28.26 | 17,184 |
2019-09-05 | $30.20 | $30.20 | $30.03 | $30.04 | $28.18 | 28,464 |
2019-09-04 | $29.88 | $29.95 | $29.88 | $29.95 | $28.10 | 6,996 |
2019-09-03 | $29.66 | $29.77 | $29.56 | $29.77 | $27.93 | 12,656 |
2019-08-30 | $29.84 | $29.84 | $29.69 | $29.75 | $27.90 | 6,802 |
2019-08-29 | $29.72 | $29.75 | $29.55 | $29.69 | $27.86 | 61,631 |
2019-08-28 | $29.41 | $29.46 | $29.37 | $29.46 | $27.64 | 46,801 |
2019-08-27 | $29.27 | $29.38 | $29.27 | $29.33 | $27.51 | 51,555 |
2019-08-26 | $29.28 | $29.36 | $29.20 | $29.36 | $27.54 | 77,802 |
2019-08-23 | $29.74 | $29.74 | $29.03 | $29.03 | $27.23 | 32,716 |
2019-08-22 | $29.75 | $29.76 | $29.60 | $29.72 | $27.88 | 11,445 |
2019-08-21 | $29.67 | $29.70 | $29.61 | $29.68 | $27.84 | 410,396 |
2019-08-20 | $29.72 | $29.72 | $29.48 | $29.48 | $27.65 | 97,769 |
2019-08-19 | $29.66 | $29.74 | $29.65 | $29.70 | $27.86 | 252,998 |
2019-08-16 | $29.17 | $29.47 | $29.17 | $29.44 | $27.61 | 628,973 |
2019-08-15 | $28.95 | $29.17 | $28.95 | $29.07 | $27.27 | 52,501 |
2019-08-14 | $29.35 | $29.35 | $28.93 | $28.93 | $27.14 | 2,952 |
2019-08-13 | $29.50 | $29.62 | $29.50 | $29.53 | $27.70 | 8,083 |
2019-08-12 | $29.48 | $29.48 | $29.18 | $29.29 | $27.47 | 4,600 |
2019-08-09 | $29.52 | $29.56 | $29.34 | $29.49 | $27.67 | 11,614 |
2019-08-08 | $29.17 | $29.53 | $29.17 | $29.53 | $27.70 | 8,763 |
2019-08-07 | $28.75 | $29.15 | $28.75 | $29.11 | $27.31 | 21,610 |
2019-08-06 | $28.84 | $28.97 | $28.67 | $28.97 | $27.17 | 3,721 |
2019-08-05 | $29.07 | $29.07 | $28.46 | $28.64 | $26.87 | 14,284 |
2019-08-02 | $29.31 | $29.33 | $29.23 | $29.28 | $27.47 | 11,508 |
2019-08-01 | $29.60 | $29.76 | $29.40 | $29.41 | $27.59 | 4,491 |
2019-07-31 | $29.77 | $29.77 | $29.45 | $29.50 | $27.67 | 6,583 |
2019-07-30 | $29.81 | $29.81 | $29.71 | $29.74 | $27.89 | 2,756 |
2019-07-29 | $29.74 | $29.82 | $29.74 | $29.81 | $27.96 | 2,878 |
2019-07-26 | $29.67 | $29.79 | $29.62 | $29.79 | $27.95 | 46,874 |
2019-07-25 | $29.77 | $29.77 | $29.56 | $29.61 | $27.78 | 9,197 |
2019-07-24 | $29.57 | $29.65 | $29.51 | $29.65 | $27.81 | 3,833 |
2019-07-23 | $29.48 | $29.60 | $29.45 | $29.58 | $27.75 | 7,644 |
2019-07-22 | $29.62 | $29.62 | $29.42 | $29.44 | $27.62 | 26,280 |
2019-07-19 | $29.83 | $29.83 | $29.49 | $29.49 | $27.66 | 5,324 |
2019-07-18 | $29.50 | $29.73 | $29.47 | $29.70 | $27.86 | 7,071 |
2019-07-17 | $29.63 | $29.66 | $29.59 | $29.59 | $27.76 | 1,784 |
2019-07-16 | $29.83 | $29.83 | $29.64 | $29.66 | $27.82 | 3,305 |
2019-07-15 | $29.68 | $29.69 | $29.66 | $29.69 | $27.85 | 5,005 |
2019-07-12 | $29.80 | $29.80 | $29.61 | $29.67 | $27.83 | 6,985 |
2019-07-11 | $29.70 | $29.70 | $29.49 | $29.61 | $27.77 | 9,525 |
2019-07-10 | $29.70 | $29.70 | $29.57 | $29.58 | $27.75 | 32,313 |
2019-07-09 | $29.44 | $29.53 | $29.42 | $29.53 | $27.70 | 2,966 |
2019-07-08 | $29.58 | $29.58 | $29.47 | $29.53 | $27.70 | 2,683 |
2019-07-05 | $29.66 | $29.66 | $29.37 | $29.56 | $27.73 | 4,472 |
2019-07-03 | $29.55 | $29.62 | $29.53 | $29.62 | $27.78 | 2,967 |
2019-07-02 | $29.31 | $29.32 | $29.25 | $29.32 | $27.51 | 24,658 |
2019-07-01 | $29.18 | $29.21 | $29.08 | $29.21 | $27.40 | 11,967 |
2019-06-28 | $28.95 | $29.10 | $28.95 | $29.09 | $27.29 | 75,251 |
2019-06-27 | $28.83 | $28.90 | $28.82 | $28.90 | $27.11 | 2,445 |
2019-06-26 | $28.94 | $28.94 | $28.79 | $28.81 | $27.02 | 510,888 |
2019-06-25 | $29.25 | $29.25 | $29.13 | $29.13 | $27.32 | 29,347 |
2019-06-24 | $29.42 | $29.45 | $29.39 | $29.40 | $27.44 | 9,798 |
2019-06-21 | $29.39 | $29.49 | $29.39 | $29.45 | $27.50 | 10,041 |
2019-06-20 | $29.68 | $29.68 | $29.34 | $29.52 | $27.56 | 4,285 |
2019-06-19 | $29.15 | $29.40 | $29.15 | $29.35 | $27.40 | 19,498 |
2019-06-18 | $29.20 | $29.20 | $29.15 | $29.18 | $27.24 | 7,593 |
2019-06-17 | $29.02 | $29.07 | $29.01 | $29.02 | $27.09 | 976 |
2019-06-14 | $29.16 | $29.16 | $29.04 | $29.09 | $27.16 | 12,660 |
2019-06-13 | $29.02 | $29.05 | $28.97 | $29.00 | $27.07 | 57,975 |
2019-06-12 | $28.91 | $28.96 | $28.91 | $28.95 | $27.03 | 2,468 |
2019-06-11 | $28.93 | $28.93 | $28.75 | $28.82 | $26.91 | 4,140 |
2019-06-10 | $28.94 | $28.94 | $28.88 | $28.89 | $26.97 | 24,651 |
2019-06-07 | $28.94 | $29.03 | $28.90 | $28.90 | $26.98 | 8,124 |
2019-06-06 | $28.63 | $28.75 | $28.62 | $28.74 | $26.83 | 4,640 |
2019-06-05 | $28.35 | $28.53 | $28.33 | $28.52 | $26.63 | 81,795 |
2019-06-04 | $28.22 | $28.25 | $28.02 | $28.25 | $26.38 | 28,492 |
2019-06-03 | $27.84 | $27.88 | $27.71 | $27.88 | $26.03 | 5,904 |
2019-05-31 | $27.69 | $27.69 | $27.58 | $27.64 | $25.81 | 1,942 |
2019-05-30 | $27.82 | $27.82 | $27.69 | $27.74 | $25.90 | 11,839 |
2019-05-29 | $27.73 | $27.80 | $27.60 | $27.71 | $25.87 | 47,602 |
2019-05-28 | $28.30 | $28.30 | $27.90 | $27.90 | $26.05 | 8,327 |
2019-05-24 | $28.23 | $28.27 | $28.22 | $28.23 | $26.36 | 294,568 |
2019-05-23 | $28.16 | $28.16 | $28.07 | $28.16 | $26.29 | 28,046 |
2019-05-22 | $28.25 | $28.31 | $28.23 | $28.31 | $26.43 | 5,385 |
2019-05-21 | $28.29 | $28.29 | $28.24 | $28.24 | $26.36 | 3,906 |
2019-05-20 | $28.18 | $28.21 | $28.04 | $28.09 | $26.23 | 2,628 |
2019-05-17 | $28.32 | $28.32 | $28.19 | $28.19 | $26.32 | 230,845 |
2019-05-16 | $28.36 | $28.36 | $28.24 | $28.24 | $26.36 | 2,041 |
2019-05-15 | $28.07 | $28.08 | $28.04 | $28.04 | $26.18 | 414 |
2019-05-14 | $27.98 | $28.05 | $27.94 | $27.96 | $26.10 | 38,675 |
2019-05-13 | $27.73 | $27.86 | $27.73 | $27.86 | $26.01 | 24,201 |
2019-05-10 | $27.77 | $28.21 | $27.75 | $28.16 | $26.29 | 2,449 |
2019-05-09 | $27.97 | $27.99 | $27.97 | $27.99 | $26.13 | 1,595 |
2019-05-08 | $28.04 | $28.04 | $27.99 | $27.99 | $26.14 | 180 |
2019-05-07 | $28.27 | $28.27 | $27.91 | $28.05 | $26.19 | 3,650 |
2019-05-06 | $28.10 | $28.38 | $28.10 | $28.34 | $26.46 | 8,193 |
2019-05-03 | $28.35 | $28.44 | $28.35 | $28.44 | $26.55 | 2,949 |
2019-05-02 | $28.26 | $28.26 | $28.12 | $28.21 | $26.34 | 1,363 |
2019-05-01 | $28.39 | $28.39 | $28.18 | $28.18 | $26.31 | 100 |
2019-04-30 | $28.25 | $28.47 | $28.25 | $28.47 | $26.58 | 42,238 |
2019-04-29 | $28.24 | $28.24 | $28.24 | $28.24 | $26.36 | 546 |
2019-04-26 | $28.15 | $28.26 | $28.15 | $28.26 | $26.38 | 195,366 |
2019-04-25 | $28.07 | $28.14 | $28.07 | $28.14 | $26.27 | 1,326 |
2019-04-24 | $28.22 | $28.22 | $28.17 | $28.17 | $26.30 | 494 |
2019-04-23 | $28.05 | $28.15 | $28.05 | $28.15 | $26.29 | 100 |
2019-04-22 | $27.90 | $27.93 | $27.90 | $27.93 | $26.08 | 817 |
2019-04-18 | $28.00 | $28.00 | $27.92 | $27.92 | $26.07 | 965 |
2019-04-17 | $27.90 | $27.90 | $27.83 | $27.86 | $26.01 | 1,104 |
2019-04-16 | $28.30 | $28.30 | $28.09 | $28.09 | $26.23 | 2,800 |
2019-04-15 | $28.27 | $28.28 | $28.27 | $28.28 | $26.41 | 210 |
2019-04-12 | $28.24 | $28.24 | $28.24 | $28.24 | $26.37 | 172 |
2019-04-11 | $28.30 | $28.30 | $28.09 | $28.19 | $26.32 | 5,660 |
2019-04-10 | $28.12 | $28.12 | $28.12 | $28.12 | $26.26 | 522 |
2019-04-09 | $28.05 | $28.07 | $28.03 | $28.03 | $26.17 | 4,067 |
2019-04-08 | $28.09 | $28.14 | $28.08 | $28.14 | $26.27 | 2,031 |
2019-04-05 | $28.15 | $28.15 | $28.12 | $28.15 | $26.28 | 1,396 |
2019-04-04 | $27.93 | $27.99 | $27.93 | $27.99 | $26.14 | 3,066 |
2019-04-03 | $28.00 | $28.03 | $27.97 | $27.97 | $26.12 | 613 |
2019-04-02 | $27.97 | $27.99 | $27.97 | $27.99 | $26.14 | 377 |
2019-04-01 | $28.06 | $28.08 | $28.00 | $28.07 | $26.21 | 58,187 |
2019-03-29 | $27.90 | $27.97 | $27.90 | $27.97 | $26.11 | 379 |
2019-03-28 | $27.81 | $27.81 | $27.81 | $27.81 | $25.96 | 4 |
2019-03-27 | $27.74 | $27.74 | $27.74 | $27.74 | $25.89 | 2 |
2019-03-26 | $27.73 | $27.82 | $27.73 | $27.82 | $25.97 | 1,022 |
2019-03-25 | $27.58 | $27.65 | $27.58 | $27.65 | $25.82 | 106 |
2019-03-22 | $27.78 | $27.78 | $27.62 | $27.62 | $25.79 | 2,276 |
2019-03-21 | $27.56 | $27.86 | $27.56 | $27.86 | $26.01 | 445 |
2019-03-20 | $27.52 | $27.63 | $27.51 | $27.51 | $25.69 | 713 |
2019-03-19 | $27.86 | $27.86 | $27.68 | $27.68 | $25.75 | 250 |
2019-03-18 | $27.78 | $27.78 | $27.77 | $27.77 | $25.83 | 200 |
2019-03-15 | $27.79 | $27.79 | $27.70 | $27.70 | $25.77 | 300 |
2019-03-14 | $27.66 | $27.66 | $27.63 | $27.63 | $25.70 | 1,175 |
2019-03-13 | $27.68 | $27.68 | $27.64 | $27.64 | $25.71 | 100 |
2019-03-12 | $27.50 | $27.50 | $27.49 | $27.49 | $25.57 | 100 |
2019-03-11 | $27.18 | $27.41 | $27.18 | $27.41 | $25.50 | 1,400 |
2019-03-08 | $27.02 | $27.11 | $26.98 | $27.11 | $25.22 | 802 |
2019-03-07 | $27.14 | $27.15 | $27.13 | $27.13 | $25.23 | 501 |
2019-03-06 | $27.28 | $27.28 | $27.24 | $27.24 | $25.34 | 505 |
2019-03-05 | $27.40 | $27.40 | $27.40 | $27.40 | $25.49 | 7 |
2019-03-04 | $27.40 | $27.40 | $27.40 | $27.40 | $25.49 | 0 |
2019-03-01 | $27.55 | $27.55 | $27.55 | $27.55 | $25.63 | 0 |
2019-02-28 | $27.37 | $27.37 | $27.37 | $27.37 | $25.45 | 0 |
2019-02-27 | $27.23 | $27.32 | $27.23 | $27.32 | $25.41 | 100 |
2019-02-26 | $27.35 | $27.35 | $27.32 | $27.32 | $25.41 | 168 |
2019-02-25 | $27.41 | $27.41 | $27.37 | $27.37 | $25.46 | 1,676 |
2019-02-22 | $27.45 | $27.45 | $27.45 | $27.45 | $25.53 | 70 |
2019-02-21 | $27.38 | $27.39 | $27.38 | $27.39 | $25.48 | 130 |
2019-02-20 | $27.32 | $27.37 | $27.32 | $27.37 | $25.46 | 101 |
2019-02-19 | $27.27 | $27.33 | $27.25 | $27.33 | $25.42 | 2,568 |
2019-02-15 | $27.19 | $27.25 | $27.18 | $27.25 | $25.34 | 580 |
2019-02-14 | $26.95 | $26.99 | $26.95 | $26.98 | $25.10 | 500 |
2019-02-13 | $27.00 | $27.05 | $26.97 | $27.05 | $25.16 | 704 |
2019-02-12 | $26.98 | $26.99 | $26.98 | $26.99 | $25.11 | 100 |
2019-02-11 | $26.71 | $26.75 | $26.71 | $26.75 | $24.88 | 200 |
2019-02-08 | $26.53 | $26.68 | $26.53 | $26.68 | $24.81 | 1,851 |
2019-02-07 | $26.60 | $26.63 | $26.52 | $26.63 | $24.77 | 2,374 |
2019-02-06 | $26.66 | $26.72 | $26.64 | $26.69 | $24.82 | 7,160 |
2019-02-05 | $26.72 | $26.72 | $26.72 | $26.72 | $24.85 | 400 |
2019-02-04 | $26.43 | $26.63 | $26.43 | $26.63 | $24.77 | 100 |
2019-02-01 | $26.50 | $26.55 | $26.44 | $26.52 | $24.67 | 6,060 |
2019-01-31 | $26.36 | $26.55 | $26.36 | $26.55 | $24.70 | 1,749 |
2019-01-30 | $26.06 | $26.28 | $26.06 | $26.21 | $24.38 | 1,931 |
2019-01-29 | $25.91 | $25.99 | $25.89 | $25.96 | $24.15 | 5,967 |
2019-01-28 | $25.99 | $25.99 | $25.99 | $25.99 | $24.18 | 0 |
2019-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.18 | 0 |
2019-01-24 | $26.02 | $26.02 | $25.94 | $25.99 | $24.18 | 1,451 |
2019-01-23 | $26.21 | $26.21 | $25.99 | $26.03 | $24.21 | 15,304 |
2019-01-22 | $25.98 | $25.98 | $25.80 | $25.87 | $24.06 | 376 |
2019-01-18 | $26.00 | $26.08 | $26.00 | $26.08 | $24.26 | 4,559 |
2019-01-17 | $25.70 | $25.81 | $25.70 | $25.81 | $24.00 | 100 |
2019-01-16 | $25.63 | $25.66 | $25.63 | $25.66 | $23.87 | 101 |
2019-01-15 | $25.58 | $25.62 | $25.56 | $25.62 | $23.83 | 639 |
2019-01-14 | $25.58 | $25.58 | $25.58 | $25.58 | $23.79 | 0 |
2019-01-11 | $25.55 | $25.58 | $25.52 | $25.58 | $23.79 | 486 |
2019-01-10 | $25.31 | $25.58 | $25.31 | $25.58 | $23.79 | 1,670 |
2019-01-09 | $25.40 | $25.40 | $25.35 | $25.35 | $23.58 | 210 |
2019-01-08 | $25.23 | $25.33 | $25.23 | $25.33 | $23.56 | 100 |
2019-01-07 | $25.03 | $25.20 | $25.03 | $25.12 | $23.37 | 300 |
2019-01-04 | $24.89 | $24.99 | $24.83 | $24.99 | $23.24 | 3,091 |
2019-01-03 | $24.39 | $24.44 | $24.39 | $24.44 | $22.73 | 101 |
2019-01-02 | $24.72 | $24.72 | $24.71 | $24.71 | $22.98 | 101 |
2018-12-31 | $24.75 | $24.85 | $24.75 | $24.85 | $23.11 | 342 |
2018-12-28 | $24.82 | $24.82 | $24.72 | $24.73 | $23.00 | 4,262 |
2018-12-27 | $24.15 | $24.65 | $24.08 | $24.65 | $22.93 | 717 |
2018-12-26 | $24.01 | $24.47 | $23.95 | $24.47 | $22.76 | 5,813 |
2018-12-24 | $24.61 | $24.61 | $24.61 | $24.61 | $22.89 | 0 |
2018-12-21 | $24.84 | $24.84 | $24.61 | $24.61 | $22.73 | 600 |
2018-12-20 | $25.00 | $25.03 | $24.81 | $24.81 | $22.91 | 346 |
2018-12-19 | $25.15 | $25.26 | $25.15 | $25.26 | $23.32 | 453 |
2018-12-18 | $25.38 | $25.47 | $25.38 | $25.47 | $23.52 | 3,001 |
2018-12-17 | $25.53 | $25.53 | $25.53 | $25.53 | $23.58 | 0 |
2018-12-14 | $26.21 | $26.21 | $26.13 | $26.13 | $24.13 | 385 |
2018-12-13 | $26.51 | $26.51 | $26.51 | $26.51 | $24.48 | 9 |
2018-12-12 | $26.47 | $26.47 | $26.47 | $26.47 | $24.44 | 58 |
2018-12-11 | $26.38 | $26.38 | $26.38 | $26.38 | $24.37 | 3 |
2018-12-10 | $26.36 | $26.36 | $26.36 | $26.36 | $24.34 | 22 |
2018-12-07 | $26.73 | $26.73 | $26.28 | $26.28 | $24.27 | 820 |
2018-12-06 | $26.62 | $26.62 | $26.37 | $26.48 | $24.45 | 2,439 |
2018-12-04 | $27.33 | $27.33 | $26.78 | $26.78 | $24.73 | 9,926 |
2018-12-03 | $27.11 | $27.11 | $27.11 | $27.11 | $25.04 | 200 |
2018-11-30 | $26.92 | $26.92 | $26.92 | $26.92 | $24.86 | 377 |
2018-11-29 | $26.94 | $26.94 | $26.94 | $26.94 | $24.88 | 2,740 |
2018-11-28 | $26.51 | $26.51 | $26.51 | $26.51 | $24.48 | 0 |
2018-11-27 | $26.51 | $26.51 | $26.51 | $26.51 | $24.48 | 1,370 |
2018-11-26 | $26.49 | $26.49 | $26.39 | $26.39 | $24.37 | 233 |
2018-11-23 | $26.31 | $26.31 | $26.31 | $26.31 | $24.30 | 751 |
2018-11-21 | $26.38 | $26.38 | $26.38 | $26.38 | $24.36 | 340 |
2018-11-20 | $26.40 | $26.40 | $26.40 | $26.40 | $24.38 | 200 |
2018-11-19 | $26.65 | $26.65 | $26.65 | $26.65 | $24.61 | 333 |
2018-11-16 | $26.79 | $26.86 | $26.78 | $26.86 | $24.81 | 2,492 |
2018-11-15 | $26.51 | $26.72 | $26.44 | $26.67 | $24.63 | 2,935 |
2018-11-14 | $26.68 | $26.70 | $26.56 | $26.56 | $24.53 | 10,493 |
2018-11-13 | $26.93 | $26.93 | $26.93 | $26.93 | $24.87 | 52 |
2018-11-12 | $26.93 | $26.93 | $26.93 | $26.93 | $24.87 | 2,362 |
2018-11-09 | $27.00 | $27.00 | $26.99 | $26.99 | $24.92 | 2,977 |
2018-11-08 | $26.95 | $27.01 | $26.95 | $27.01 | $24.94 | 345 |
2018-11-07 | $26.80 | $27.03 | $26.80 | $27.03 | $24.96 | 80,305 |
2018-11-06 | $26.55 | $26.55 | $26.54 | $26.54 | $24.51 | 400 |
2018-11-05 | $26.16 | $26.16 | $26.16 | $26.16 | $24.15 | 0 |
2018-11-02 | $26.16 | $26.16 | $26.16 | $26.16 | $24.15 | 98 |
2018-11-01 | $26.16 | $26.16 | $26.16 | $26.16 | $24.15 | 1,910 |
2018-10-31 | $26.01 | $26.01 | $26.01 | $26.01 | $24.02 | 4 |
2018-10-30 | $26.01 | $26.01 | $26.01 | $26.01 | $24.02 | 0 |
2018-10-29 | $26.01 | $26.01 | $26.01 | $26.01 | $24.02 | 215 |
2018-10-26 | $26.22 | $26.22 | $26.22 | $26.22 | $24.22 | 0 |
2018-10-25 | $26.22 | $26.22 | $26.22 | $26.22 | $24.22 | 0 |
2018-10-24 | $26.22 | $26.22 | $26.22 | $26.22 | $24.22 | 0 |
2018-10-23 | $26.01 | $26.22 | $26.01 | $26.22 | $24.22 | 3,330 |
2018-10-22 | $26.54 | $26.54 | $26.54 | $26.54 | $24.51 | 0 |
2018-10-19 | $26.54 | $26.54 | $26.54 | $26.54 | $24.51 | 0 |
2018-10-18 | $26.54 | $26.54 | $26.54 | $26.54 | $24.51 | 8 |
2018-10-17 | $26.54 | $26.54 | $26.54 | $26.54 | $24.51 | 156 |
2018-10-16 | $26.65 | $26.65 | $26.65 | $26.65 | $24.61 | 205 |
2018-10-15 | $26.19 | $26.19 | $26.19 | $26.19 | $24.19 | 85 |
2018-10-12 | $26.19 | $26.19 | $26.19 | $26.19 | $24.19 | 0 |
2018-10-11 | $26.19 | $26.19 | $26.19 | $26.19 | $24.19 | 260 |
2018-10-10 | $27.13 | $27.13 | $26.91 | $26.91 | $24.85 | 800 |
2018-10-09 | $27.24 | $27.26 | $27.24 | $27.25 | $25.16 | 1,202 |
2018-10-08 | $27.13 | $27.13 | $27.13 | $27.13 | $25.05 | 695 |
2018-10-05 | $27.20 | $27.20 | $27.10 | $27.13 | $25.05 | 465 |
2018-10-04 | $27.08 | $27.08 | $27.08 | $27.08 | $25.01 | 559 |
2018-10-03 | $27.31 | $27.31 | $27.31 | $27.31 | $25.22 | 286 |
2018-10-02 | $27.38 | $27.42 | $27.38 | $27.42 | $25.32 | 1,101 |
2018-10-01 | $27.51 | $27.53 | $27.43 | $27.47 | $25.37 | 5,808 |
2018-09-28 | $27.28 | $27.28 | $27.28 | $27.28 | $25.19 | 595 |
2018-09-27 | $27.17 | $27.17 | $27.17 | $27.17 | $25.09 | 100 |
2018-09-26 | $27.31 | $27.31 | $27.31 | $27.31 | $25.22 | 0 |
2018-09-25 | $27.31 | $27.31 | $27.31 | $27.31 | $25.22 | 901 |
2018-09-24 | $27.52 | $27.52 | $27.52 | $27.52 | $25.25 | 705 |
2018-09-21 | $27.69 | $27.70 | $27.69 | $27.70 | $25.42 | 1,350 |
2018-09-20 | $27.59 | $27.59 | $27.59 | $27.59 | $25.32 | 178 |
2018-09-19 | $27.67 | $27.67 | $27.67 | $27.67 | $25.39 | 44 |
2018-09-18 | $27.67 | $27.67 | $27.67 | $27.67 | $25.39 | 600 |
2018-09-17 | $27.61 | $27.61 | $27.58 | $27.58 | $25.31 | 1,645 |
2018-09-14 | $27.63 | $27.63 | $27.63 | $27.63 | $25.35 | 179 |
2018-09-13 | $27.44 | $27.44 | $27.44 | $27.44 | $25.18 | 0 |
2018-09-12 | $27.44 | $27.44 | $27.44 | $27.44 | $25.18 | 403 |
2018-09-11 | $27.42 | $27.42 | $27.41 | $27.41 | $25.15 | 400 |
2018-09-10 | $27.39 | $27.41 | $27.39 | $27.41 | $25.15 | 366 |
2018-09-07 | $27.40 | $27.40 | $27.35 | $27.35 | $25.10 | 200 |
2018-09-06 | $27.27 | $27.27 | $27.27 | $27.27 | $25.03 | 0 |
2018-09-05 | $27.27 | $27.27 | $27.27 | $27.27 | $25.03 | 32 |
2018-09-04 | $27.27 | $27.27 | $27.27 | $27.27 | $25.03 | 38 |
2018-08-31 | $27.33 | $27.33 | $27.27 | $27.27 | $25.03 | 795 |
2018-08-30 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 0 |
2018-08-29 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 1 |
2018-08-28 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 1 |
2018-08-27 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 0 |
2018-08-24 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 20 |
2018-08-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 0 |
2018-08-22 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 0 |
2018-08-21 | $27.24 | $27.24 | $27.24 | $27.24 | $25.00 | 693 |
2018-08-20 | $26.86 | $26.86 | $26.86 | $26.86 | $24.65 | 0 |
2018-08-17 | $26.86 | $26.86 | $26.86 | $26.86 | $24.65 | 0 |
2018-08-16 | $26.86 | $26.86 | $26.86 | $26.86 | $24.65 | 0 |
2018-08-15 | $26.85 | $26.86 | $26.85 | $26.86 | $24.65 | 2,765 |
2018-08-14 | $26.85 | $26.85 | $26.85 | $26.85 | $24.64 | 100 |
2018-08-13 | $26.92 | $26.92 | $26.92 | $26.92 | $24.70 | 0 |
2018-08-10 | $26.92 | $26.92 | $26.92 | $26.92 | $24.70 | 40 |
2018-08-09 | $26.92 | $26.92 | $26.92 | $26.92 | $24.70 | 1,851 |
2018-08-08 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 0 |
2018-08-07 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 0 |
2018-08-06 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 0 |
2018-08-03 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 0 |
2018-08-02 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 0 |
2018-08-01 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 0 |
2018-07-31 | $26.62 | $26.62 | $26.62 | $26.62 | $24.43 | 1,393 |
2018-07-30 | $26.43 | $26.43 | $26.43 | $26.43 | $24.25 | 133 |
2018-07-27 | $26.65 | $26.65 | $26.65 | $26.65 | $24.45 | 0 |
2018-07-26 | $26.66 | $26.66 | $26.64 | $26.64 | $24.45 | 860 |
2018-07-25 | $26.39 | $26.39 | $26.39 | $26.39 | $24.22 | 0 |
2018-07-24 | $26.39 | $26.39 | $26.39 | $26.39 | $24.22 | 0 |
2018-07-23 | $26.39 | $26.39 | $26.39 | $26.39 | $24.22 | 0 |
2018-07-20 | $26.39 | $26.39 | $26.39 | $26.39 | $24.22 | 0 |
2018-07-19 | $26.26 | $26.43 | $26.26 | $26.39 | $24.22 | 1,013 |
2018-07-18 | $26.37 | $26.37 | $26.37 | $26.37 | $24.20 | 0 |
2018-07-17 | $26.35 | $26.38 | $26.35 | $26.37 | $24.20 | 576 |
2018-07-16 | $26.38 | $26.38 | $26.38 | $26.38 | $24.21 | 0 |
2018-07-13 | $26.39 | $26.39 | $26.38 | $26.38 | $24.21 | 1,800 |
2018-07-12 | $26.32 | $26.32 | $26.32 | $26.32 | $24.15 | 1,000 |
2018-07-11 | $26.25 | $26.25 | $26.24 | $26.24 | $24.08 | 4,700 |
2018-07-10 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
2018-07-09 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
2018-07-06 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
2018-07-05 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 1 |
2018-07-03 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 1 |
2018-07-02 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 6 |
2018-06-29 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
2018-06-28 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
2018-06-27 | $25.83 | $25.83 | $25.82 | $25.82 | $23.69 | 1,875 |
2018-06-26 | $25.48 | $25.48 | $25.48 | $25.48 | $23.38 | 0 |
2018-06-25 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-22 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-21 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-20 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-19 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-18 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-15 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-14 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-13 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-12 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-11 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-08 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-07 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-06 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-05 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-04 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-06-01 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-05-31 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-05-30 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 1,530 |
2018-05-29 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-05-25 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-05-23 | $25.48 | $25.48 | $25.48 | $25.48 | $23.24 | 0 |
2018-05-22 | $25.49 | $25.49 | $25.48 | $25.48 | $23.24 | 1,530 |
2018-05-21 | $25.48 | $25.50 | $25.48 | $25.50 | $23.26 | 2,475 |
2018-05-18 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 15 |
2018-05-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 50 |
2018-05-16 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 0 |
2018-05-15 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 0 |
2018-05-14 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 0 |
2018-05-11 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 1,043 |
2018-05-10 | $25.16 | $25.16 | $25.16 | $25.16 | $22.95 | 0 |
2018-05-09 | $25.16 | $25.16 | $25.16 | $25.16 | $22.95 | 1,450 |
2018-05-08 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 0 |
2018-05-07 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 0 |
2018-05-04 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 0 |
2018-05-03 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 0 |
2018-05-02 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 150 |
2018-05-01 | $25.13 | $25.16 | $25.13 | $25.16 | $22.95 | 640 |
2018-04-30 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-26 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-24 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-23 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-20 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-19 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-18 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-17 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-16 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-12 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-11 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 11 |
2018-04-10 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 10 |
2018-04-09 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-06 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-05 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-04 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 3 |
2018-04-03 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-04-02 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-03-29 | $24.93 | $25.20 | $24.93 | $25.20 | $22.99 | 1,502 |
2018-03-28 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 1 |
2018-03-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 3 |
2018-03-26 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-03-23 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 0 |
2018-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.99 | 100 |
2018-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $23.13 | 100 |
2018-03-20 | $25.81 | $25.81 | $25.81 | $25.81 | $23.46 | 0 |
2018-03-19 | $25.81 | $25.81 | $25.81 | $25.81 | $23.46 | 0 |
2018-03-16 | $25.81 | $25.81 | $25.81 | $25.81 | $23.46 | 0 |
2018-03-15 | $25.81 | $25.81 | $25.81 | $25.81 | $23.46 | 0 |
2018-03-14 | $25.81 | $25.81 | $25.81 | $25.81 | $23.46 | 0 |
2018-03-13 | $25.81 | $25.81 | $25.81 | $25.81 | $23.46 | 0 |
2018-03-12 | $25.80 | $25.83 | $25.80 | $25.81 | $23.46 | 1,505 |
2018-03-09 | $25.37 | $25.37 | $25.37 | $25.37 | $23.06 | 0 |
2018-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $23.06 | 25 |
2018-03-07 | $25.37 | $25.37 | $25.37 | $25.37 | $23.06 | 0 |
2018-03-06 | $25.37 | $25.37 | $25.37 | $25.37 | $23.06 | 5 |
2018-03-05 | $25.37 | $25.37 | $25.37 | $25.37 | $23.06 | 431 |
2018-03-02 | $25.56 | $25.56 | $25.56 | $25.56 | $23.24 | 25 |
2018-03-01 | $25.56 | $25.56 | $25.56 | $25.56 | $23.24 | 0 |
2018-02-28 | $25.56 | $25.56 | $25.56 | $25.56 | $23.24 | 9 |
2018-02-27 | $25.56 | $25.56 | $25.56 | $25.56 | $23.24 | 600 |
2018-02-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.36 | 1,000 |
2018-02-23 | $25.70 | $25.70 | $25.70 | $25.70 | $23.36 | 0 |
2018-02-22 | $25.70 | $25.70 | $25.70 | $25.70 | $23.36 | 0 |
2018-02-21 | $25.70 | $25.70 | $25.70 | $25.70 | $23.36 | 0 |
2018-02-20 | $25.70 | $25.70 | $25.70 | $25.70 | $23.36 | 52 |
2018-02-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.36 | 1,000 |
2018-02-15 | $25.05 | $25.05 | $25.05 | $25.05 | $22.77 | 0 |
2018-02-14 | $25.05 | $25.05 | $25.05 | $25.05 | $22.77 | 100 |
2018-02-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.77 | 0 |
2018-02-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.77 | 112 |
2018-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.77 | 2 |
2018-02-08 | $25.06 | $25.07 | $25.05 | $25.05 | $22.77 | 596 |
2018-02-07 | $26.21 | $26.21 | $26.21 | $26.21 | $23.82 | 1 |
2018-02-06 | $26.21 | $26.21 | $26.21 | $26.21 | $23.82 | 3 |
2018-02-05 | $26.21 | $26.21 | $26.21 | $26.21 | $23.82 | 12 |
2018-02-02 | $26.21 | $26.21 | $26.21 | $26.21 | $23.82 | 115 |
2018-02-01 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 0 |
2018-01-31 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 0 |
2018-01-30 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 0 |
2018-01-29 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 0 |
2018-01-26 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 0 |
2018-01-25 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 10 |
2018-01-24 | $26.62 | $26.62 | $26.62 | $26.62 | $24.20 | 100 |
2018-01-23 | $26.59 | $26.59 | $26.59 | $26.59 | $24.17 | 137 |
2018-01-22 | $26.49 | $26.50 | $26.49 | $26.50 | $24.09 | 330 |
2018-01-19 | $26.32 | $26.32 | $26.32 | $26.32 | $23.92 | 382 |
2018-01-18 | $26.19 | $26.19 | $26.19 | $26.19 | $23.81 | 0 |
2018-01-17 | $26.19 | $26.19 | $26.19 | $26.19 | $23.81 | 0 |
2018-01-16 | $26.19 | $26.19 | $26.19 | $26.19 | $23.81 | 112 |
2018-01-12 | $25.96 | $25.96 | $25.96 | $25.96 | $23.60 | 0 |
2018-01-11 | $25.96 | $25.96 | $25.96 | $25.96 | $23.60 | 0 |
2018-01-10 | $25.96 | $25.96 | $25.96 | $25.96 | $23.60 | 1 |
2018-01-09 | $25.96 | $25.96 | $25.96 | $25.96 | $23.60 | 0 |
2018-01-08 | $25.96 | $25.96 | $25.96 | $25.96 | $23.60 | 0 |
2018-01-05 | $25.95 | $25.96 | $25.95 | $25.96 | $23.60 | 200 |
2018-01-04 | $25.84 | $25.84 | $25.84 | $25.84 | $23.48 | 0 |
2018-01-03 | $25.83 | $25.84 | $25.83 | $25.84 | $23.48 | 445 |
2018-01-02 | $25.79 | $25.79 | $25.79 | $25.79 | $23.44 | 20 |
2017-12-29 | $25.79 | $25.79 | $25.79 | $25.79 | $23.44 | 0 |
2017-12-28 | $25.80 | $25.80 | $25.79 | $25.79 | $23.44 | 322 |
2017-12-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.80 | 0 |
2017-12-26 | $25.08 | $25.08 | $25.08 | $25.08 | $22.80 | 0 |
2017-12-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-21 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 100 |
2017-12-20 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-19 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 130 |
2017-12-18 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 20 |
2017-12-15 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-14 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-13 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 20 |
2017-12-12 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-11 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-08 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-07 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-04 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-12-01 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 1 |
2017-11-28 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-24 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 1 |
2017-11-21 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 40 |
2017-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-17 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-16 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-15 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 0 |
2017-11-14 | $25.08 | $25.08 | $25.08 | $25.08 | $22.69 | 995,857 |
2017-11-13 | $24.99 | $24.99 | $24.99 | $24.99 | $22.61 | 0 |
2017-11-10 | $24.99 | $24.99 | $24.99 | $24.99 | $22.61 | 0 |
2017-11-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.61 | 101 |
JPMorgan U.S. Minimum Volatility ETF (JMIN) News Headlines
Recent JPMorgan U.S. Minimum Volatility ETF (JMIN) News
Similar Companies to JPMorgan U.S. Minimum Volatility ETF (JMIN) 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 | -- | -- | -- |