James Biblically Responsible Investment (JPBI) Exchange: BATS
Data as of May 9, 2025
$21.86 ($0.00) 0.00%
James Biblically Responsible Investment - Daily Information
Click for more stock information on James Biblically Responsible Investment.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.86 |
| Previous Close | $21.86 |
| High | $21.86 |
| Low | $21.86 |
| Adjusted Open | $21.86 |
| Previous Adjusted Close | $21.86 |
| Adjusted High | $21.86 |
| Adjusted Low | $21.86 |
Invest in James Biblically Responsible Investment (JPBI)
Historical Stock Data for James Biblically Responsible Investment (JPBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-28 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-26 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-08 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2019-02-05 | $21.85 | $21.86 | $21.85 | $21.86 | $21.86 | 2,279 |
| 2019-02-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2019-02-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2019-01-31 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
| 2019-01-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2019-01-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2019-01-28 | $21.55 | $21.56 | $21.52 | $21.52 | $21.52 | 1,800 |
| 2019-01-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2019-01-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2019-01-23 | $21.15 | $21.21 | $21.15 | $21.21 | $21.21 | 165 |
| 2019-01-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-01-18 | $21.63 | $21.74 | $21.63 | $21.69 | $21.69 | 4,406 |
| 2019-01-17 | $21.33 | $21.40 | $21.33 | $21.40 | $21.40 | 162 |
| 2019-01-16 | $21.25 | $21.25 | $21.22 | $21.24 | $21.24 | 3,001 |
| 2019-01-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 174 |
| 2019-01-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 248 |
| 2019-01-11 | $21.01 | $21.18 | $21.01 | $21.16 | $21.16 | 1,477 |
| 2019-01-10 | $21.09 | $21.12 | $21.06 | $21.12 | $21.12 | 819 |
| 2019-01-09 | $20.77 | $21.03 | $20.77 | $21.00 | $21.00 | 9,757 |
| 2019-01-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2019-01-07 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2019-01-04 | $20.15 | $20.22 | $20.15 | $20.22 | $20.22 | 101 |
| 2019-01-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 58 |
| 2019-01-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 2 |
| 2018-12-31 | $19.44 | $19.51 | $19.38 | $19.51 | $19.51 | 1,881 |
| 2018-12-28 | $19.40 | $19.55 | $19.37 | $19.39 | $19.39 | 50,142 |
| 2018-12-27 | $19.11 | $19.42 | $19.11 | $19.42 | $19.42 | 1,760 |
| 2018-12-26 | $18.80 | $19.36 | $18.80 | $19.36 | $19.36 | 10,058 |
| 2018-12-24 | $18.56 | $18.56 | $18.41 | $18.41 | $18.41 | 202 |
| 2018-12-21 | $19.34 | $19.38 | $19.12 | $19.12 | $18.91 | 6,630 |
| 2018-12-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 1 |
| 2018-12-19 | $19.83 | $19.83 | $19.83 | $19.83 | $19.61 | 0 |
| 2018-12-18 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 0 |
| 2018-12-17 | $20.11 | $20.11 | $20.11 | $20.11 | $19.89 | 0 |
| 2018-12-14 | $20.89 | $20.89 | $20.57 | $20.57 | $20.34 | 13,255 |
| 2018-12-13 | $21.07 | $21.11 | $20.91 | $20.91 | $20.68 | 300 |
| 2018-12-12 | $21.21 | $21.33 | $21.12 | $21.12 | $20.88 | 947 |
| 2018-12-11 | $21.29 | $21.29 | $20.93 | $20.93 | $20.69 | 100 |
| 2018-12-10 | $20.99 | $21.02 | $20.98 | $21.01 | $20.77 | 2,475 |
| 2018-12-07 | $21.84 | $21.84 | $21.21 | $21.21 | $20.97 | 100 |
| 2018-12-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.08 | 100 |
| 2018-12-04 | $22.61 | $22.61 | $22.41 | $22.42 | $22.17 | 2,480 |
| 2018-12-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.33 | 100 |
| 2018-11-30 | $22.10 | $22.10 | $22.10 | $22.10 | $21.85 | 0 |
| 2018-11-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.85 | 10 |
| 2018-11-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.85 | 9 |
| 2018-11-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.85 | 1,000 |
| 2018-11-26 | $22.18 | $22.18 | $22.18 | $22.18 | $21.93 | 199 |
| 2018-11-23 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 200 |
| 2018-11-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.80 | 102 |
| 2018-11-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.11 | 0 |
| 2018-11-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.11 | 101 |
| 2018-11-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.34 | 100 |
| 2018-11-15 | $22.34 | $22.34 | $22.34 | $22.34 | $22.09 | 101 |
| 2018-11-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.35 | 1,003 |
| 2018-11-13 | $23.02 | $23.02 | $23.02 | $23.02 | $22.76 | 0 |
| 2018-11-12 | $23.02 | $23.02 | $23.02 | $23.02 | $22.76 | 2 |
| 2018-11-09 | $23.23 | $23.23 | $23.23 | $23.23 | $22.97 | 0 |
| 2018-11-08 | $23.23 | $23.23 | $23.23 | $23.23 | $22.97 | 0 |
| 2018-11-07 | $23.23 | $23.23 | $23.23 | $23.23 | $22.97 | 0 |
| 2018-11-06 | $23.23 | $23.25 | $23.23 | $23.23 | $22.97 | 1,212 |
| 2018-11-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 91 |
| 2018-11-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 100 |
| 2018-11-01 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 29 |
| 2018-10-31 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 0 |
| 2018-10-30 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 4 |
| 2018-10-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 0 |
| 2018-10-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 19 |
| 2018-10-25 | $22.00 | $22.03 | $22.00 | $22.03 | $21.78 | 2,002 |
| 2018-10-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.56 | 0 |
| 2018-10-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.56 | 0 |
| 2018-10-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.56 | 19 |
| 2018-10-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.56 | 0 |
| 2018-10-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.56 | 0 |
| 2018-10-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.56 | 0 |
| 2018-10-16 | $23.64 | $23.83 | $23.64 | $23.83 | $23.56 | 3,507 |
| 2018-10-15 | $23.39 | $23.41 | $23.39 | $23.41 | $23.15 | 602 |
| 2018-10-12 | $24.02 | $24.02 | $24.02 | $24.02 | $23.75 | 1 |
| 2018-10-11 | $24.02 | $24.02 | $24.02 | $24.02 | $23.75 | 1 |
| 2018-10-10 | $24.02 | $24.03 | $24.02 | $24.02 | $23.75 | 3,021 |
| 2018-10-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.34 | 0 |
| 2018-10-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.34 | 2 |
| 2018-10-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.34 | 25 |
| 2018-10-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.34 | 200 |
| 2018-10-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 402 |
| 2018-10-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.84 | 0 |
| 2018-10-01 | $25.24 | $25.24 | $25.24 | $25.24 | $24.95 | 3 |
| 2018-09-28 | $25.24 | $25.24 | $25.24 | $25.24 | $24.95 | 0 |
| 2018-09-27 | $25.24 | $25.24 | $25.24 | $25.24 | $24.95 | 0 |
| 2018-09-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.95 | 0 |
| 2018-09-25 | $25.24 | $25.24 | $25.24 | $25.24 | $24.95 | 0 |
| 2018-09-24 | $25.24 | $25.24 | $25.23 | $25.24 | $24.95 | 4,600 |
| 2018-09-21 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 43 |
| 2018-09-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-19 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-18 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 2 |
| 2018-09-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 3 |
| 2018-09-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 15 |
| 2018-09-13 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-12 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-07 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 0 |
| 2018-09-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.19 | 3 |
| 2018-08-31 | $25.51 | $25.54 | $25.48 | $25.48 | $25.19 | 1,436 |
| 2018-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.51 | 0 |
| 2018-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.51 | 0 |
| 2018-08-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.51 | 300 |
| 2018-08-27 | $25.80 | $25.80 | $25.78 | $25.78 | $25.49 | 652 |
| 2018-08-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.33 | 390 |
| 2018-08-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.25 | 0 |
| 2018-08-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.25 | 1,600 |
| 2018-08-21 | $25.59 | $25.59 | $25.58 | $25.58 | $25.29 | 201 |
| 2018-08-20 | $25.27 | $25.27 | $25.27 | $25.27 | $24.99 | 100 |
| 2018-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.71 | 100 |
| 2018-08-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 200 |
| 2018-08-15 | $24.48 | $24.54 | $24.41 | $24.54 | $24.27 | 4,579 |
| 2018-08-14 | $25.00 | $25.15 | $25.00 | $25.10 | $24.82 | 1,203 |
| 2018-08-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.00 | 1 |
| 2018-08-10 | $25.28 | $25.28 | $25.28 | $25.28 | $25.00 | 3 |
| 2018-08-09 | $25.28 | $25.28 | $25.28 | $25.28 | $25.00 | 0 |
| 2018-08-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.00 | 4,002 |
| 2018-08-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.14 | 395 |
| 2018-08-06 | $25.12 | $25.12 | $25.12 | $25.12 | $24.84 | 43 |
| 2018-08-03 | $25.12 | $25.12 | $25.12 | $25.12 | $24.84 | 0 |
| 2018-08-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.84 | 0 |
| 2018-08-01 | $25.12 | $25.12 | $25.12 | $25.12 | $24.84 | 0 |
| 2018-07-31 | $25.12 | $25.12 | $25.12 | $25.12 | $24.84 | 400 |
| 2018-07-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.37 | 0 |
| 2018-07-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.37 | 0 |
| 2018-07-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.37 | 30 |
| 2018-07-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.37 | 100 |
| 2018-07-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.64 | 0 |
| 2018-07-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.64 | 200 |
| 2018-07-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 0 |
| 2018-07-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 400 |
| 2018-07-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 0 |
| 2018-07-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 41 |
| 2018-07-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 0 |
| 2018-07-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 0 |
| 2018-07-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 0 |
| 2018-07-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 41 |
| 2018-06-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 1,988 |
| 2018-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 0 |
| 2018-06-27 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 0 |
| 2018-06-26 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 2 |
| 2018-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 0 |
| 2018-06-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 100 |
| 2018-06-21 | $25.34 | $25.34 | $25.34 | $25.34 | $25.06 | 17 |
| 2018-06-20 | $25.34 | $25.34 | $25.34 | $25.34 | $25.06 | 200 |
| 2018-06-19 | $25.49 | $25.49 | $25.49 | $25.49 | $25.20 | 0 |
| 2018-06-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.20 | 0 |
| 2018-06-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.20 | 20 |
| 2018-06-14 | $25.47 | $25.49 | $25.46 | $25.49 | $25.20 | 2,188 |
| 2018-06-13 | $25.70 | $25.70 | $25.59 | $25.59 | $25.30 | 1,194 |
| 2018-06-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.61 | 2 |
| 2018-06-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.61 | 200 |
| 2018-06-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.33 | 387 |
| 2018-06-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.05 | 2 |
| 2018-06-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.05 | 0 |
| 2018-06-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.05 | 200 |
| 2018-06-04 | $25.14 | $25.14 | $25.14 | $25.14 | $24.86 | 0 |
| 2018-06-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.86 | 0 |
| 2018-05-31 | $25.29 | $25.29 | $25.14 | $25.14 | $24.86 | 202 |
| 2018-05-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.09 | 56 |
| 2018-05-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.09 | 0 |
| 2018-05-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.09 | 0 |
| 2018-05-24 | $25.32 | $25.37 | $25.32 | $25.37 | $25.09 | 703 |
| 2018-05-23 | $25.21 | $25.21 | $25.20 | $25.21 | $24.93 | 366 |
| 2018-05-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.27 | 7,936 |
| 2018-05-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 0 |
| 2018-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 500 |
| 2018-05-17 | $25.34 | $25.34 | $25.29 | $25.31 | $25.03 | 4,077 |
| 2018-05-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.88 | 340 |
| 2018-05-15 | $24.87 | $24.87 | $24.86 | $24.86 | $24.59 | 441 |
| 2018-05-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 0 |
| 2018-05-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 14,165 |
| 2018-05-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.43 | 200 |
| 2018-05-09 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 0 |
| 2018-05-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 18 |
| 2018-05-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 0 |
| 2018-05-04 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 20 |
| 2018-05-03 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 0 |
| 2018-05-02 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 100 |
| 2018-05-01 | $23.99 | $24.19 | $23.99 | $24.19 | $23.92 | 956 |
| 2018-04-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.37 | 84 |
| 2018-04-27 | $24.51 | $24.51 | $24.51 | $24.51 | $24.24 | 0 |
| 2018-04-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.24 | 100 |
| 2018-04-25 | $24.52 | $24.52 | $24.51 | $24.51 | $24.24 | 1,050 |
| 2018-04-24 | $24.79 | $24.79 | $24.50 | $24.50 | $24.23 | 1,184 |
| 2018-04-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.38 | 1,515 |
| 2018-04-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.40 | 101 |
| 2018-04-19 | $24.92 | $24.92 | $24.91 | $24.91 | $24.63 | 2,000 |
| 2018-04-18 | $24.72 | $24.72 | $24.72 | $24.72 | $24.44 | 0 |
| 2018-04-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.44 | 3 |
| 2018-04-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.44 | 100 |
| 2018-04-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2018-04-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 34 |
| 2018-04-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 1 |
| 2018-04-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.24 | 200 |
| 2018-04-09 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 0 |
| 2018-04-06 | $24.08 | $24.35 | $24.08 | $24.29 | $24.02 | 3,497 |
| 2018-04-05 | $24.08 | $24.08 | $24.08 | $24.08 | $23.81 | 0 |
| 2018-04-04 | $24.06 | $24.08 | $24.06 | $24.08 | $23.81 | 1,092 |
| 2018-04-03 | $24.21 | $24.21 | $24.21 | $24.21 | $23.93 | 3,215 |
| 2018-04-02 | $24.30 | $24.30 | $24.27 | $24.27 | $24.00 | 2,001 |
| 2018-03-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.31 | 0 |
| 2018-03-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.31 | 0 |
| 2018-03-27 | $24.66 | $24.66 | $24.58 | $24.58 | $24.31 | 2,002 |
| 2018-03-26 | $24.40 | $24.63 | $24.38 | $24.63 | $24.35 | 1,398 |
| 2018-03-23 | $24.44 | $24.44 | $24.23 | $24.23 | $23.96 | 1,325 |
| 2018-03-22 | $24.87 | $24.87 | $24.84 | $24.84 | $24.56 | 2,000 |
| 2018-03-21 | $25.38 | $25.50 | $25.38 | $25.43 | $25.15 | 3,100 |
| 2018-03-20 | $25.21 | $25.24 | $25.20 | $25.23 | $24.95 | 5,984 |
| 2018-03-19 | $25.36 | $25.36 | $24.97 | $25.12 | $24.84 | 8,194 |
| 2018-03-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.17 | 2,100 |
| 2018-03-15 | $25.28 | $25.29 | $25.28 | $25.29 | $25.01 | 597 |
| 2018-03-14 | $25.54 | $25.54 | $25.28 | $25.28 | $25.00 | 854 |
| 2018-03-13 | $25.67 | $25.68 | $25.53 | $25.53 | $25.24 | 6,781 |
| 2018-03-12 | $25.73 | $25.76 | $25.59 | $25.61 | $25.32 | 1,299 |
| 2018-03-09 | $25.40 | $25.65 | $25.40 | $25.65 | $25.36 | 500 |
| 2018-03-08 | $25.10 | $25.10 | $25.00 | $25.01 | $24.73 | 5,015 |
| 2018-03-07 | $24.95 | $24.97 | $24.95 | $24.95 | $24.67 | 1,401 |
| 2018-03-06 | $25.05 | $25.05 | $24.93 | $24.93 | $24.65 | 2,400 |
| 2018-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 681 |
| 2018-03-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 18 |
| 2018-03-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 100 |
| 2018-02-28 | $24.99 | $24.99 | $24.70 | $24.70 | $24.42 | 4,202 |
| 2018-02-27 | $25.52 | $25.53 | $25.28 | $25.28 | $25.00 | 18,999 |
| 2018-02-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.13 | 505 |
| 2018-02-23 | $25.12 | $25.12 | $25.10 | $25.10 | $24.82 | 319 |
| 2018-02-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 165 |
| 2018-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.93 | 0 |
| 2018-02-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.93 | 500 |
| 2018-02-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.78 | 516 |
| 2018-02-15 | $24.76 | $24.78 | $24.76 | $24.78 | $24.50 | 975 |
| 2018-02-14 | $24.57 | $24.93 | $24.57 | $24.93 | $24.65 | 1,035 |
| 2018-02-13 | $24.22 | $24.22 | $24.17 | $24.17 | $23.90 | 391 |
| 2018-02-12 | $23.55 | $23.55 | $23.55 | $23.55 | $23.29 | 15 |
| 2018-02-09 | $23.55 | $23.55 | $23.54 | $23.55 | $23.29 | 3,291 |
| 2018-02-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.54 | 50 |
| 2018-02-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.54 | 100 |
| 2018-02-06 | $24.31 | $24.70 | $24.31 | $24.65 | $24.37 | 834 |
| 2018-02-05 | $26.01 | $26.01 | $26.01 | $26.01 | $25.72 | 81 |
| 2018-02-02 | $26.01 | $26.01 | $26.01 | $26.01 | $25.72 | 0 |
| 2018-02-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.72 | 1,000 |
| 2018-01-31 | $26.11 | $26.11 | $26.11 | $26.11 | $25.81 | 10 |
| 2018-01-30 | $26.13 | $26.13 | $26.11 | $26.11 | $25.81 | 881 |
| 2018-01-29 | $26.65 | $26.65 | $26.58 | $26.58 | $26.28 | 502 |
| 2018-01-26 | $26.54 | $26.54 | $26.54 | $26.54 | $26.24 | 26 |
| 2018-01-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.24 | 252 |
| 2018-01-24 | $26.80 | $26.80 | $26.64 | $26.64 | $26.34 | 1,391 |
| 2018-01-23 | $26.81 | $26.81 | $26.80 | $26.80 | $26.50 | 1,020 |
| 2018-01-22 | $26.75 | $26.76 | $26.75 | $26.76 | $26.46 | 451 |
| 2018-01-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.24 | 131 |
| 2018-01-18 | $26.49 | $26.51 | $26.48 | $26.51 | $26.21 | 3,450 |
| 2018-01-17 | $26.38 | $26.58 | $26.38 | $26.53 | $26.23 | 609 |
| 2018-01-16 | $26.67 | $26.67 | $26.23 | $26.30 | $26.01 | 5,447 |
| 2018-01-12 | $26.50 | $26.50 | $26.48 | $26.48 | $26.18 | 2,711 |
| 2018-01-11 | $26.26 | $26.32 | $26.23 | $26.32 | $26.03 | 4,469 |
| 2018-01-10 | $25.95 | $25.95 | $25.88 | $25.90 | $25.61 | 2,147 |
| 2018-01-09 | $26.13 | $26.13 | $26.03 | $26.03 | $25.74 | 4,535 |
| 2018-01-08 | $26.05 | $26.06 | $26.05 | $26.06 | $25.76 | 2,022 |
| 2018-01-05 | $25.77 | $25.92 | $25.77 | $25.92 | $25.63 | 6,702 |
| 2018-01-04 | $25.65 | $25.71 | $25.60 | $25.69 | $25.40 | 1,584 |
| 2018-01-03 | $25.46 | $25.51 | $25.42 | $25.51 | $25.22 | 2,438 |
| 2018-01-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.01 | 1,004 |
| 2017-12-29 | $25.32 | $25.32 | $25.14 | $25.14 | $24.86 | 6,915 |
| 2017-12-28 | $25.20 | $25.20 | $25.18 | $25.18 | $24.90 | 2,828 |
| 2017-12-27 | $25.18 | $25.18 | $25.15 | $25.16 | $24.88 | 13,216 |
| 2017-12-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.91 | 108 |
| 2017-12-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.91 | 20 |
| 2017-12-21 | $25.16 | $25.19 | $25.16 | $25.19 | $24.91 | 6,901 |
| 2017-12-20 | $25.19 | $25.20 | $25.11 | $25.20 | $24.92 | 15,706 |