JPMorgan U.S. Minimum Volatility ETF (JMIN) Exchange: NYSE ARCA

Data as of April 25, 2024

$34.51 ($-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 April 25, 2024
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.

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

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.