JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.57 ($0.07) 0.25%
JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.45 |
Previous Close | $27.57 |
High | $27.57 |
Low | $27.45 |
Adjusted Open | $27.45 |
Previous Adjusted Close | $27.57 |
Adjusted High | $27.57 |
Adjusted Low | $27.45 |
About JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH)
DELISTED - The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor Europe Currency Hedged (USD) Index (the Underlying Index). The Underlying Index has been developed to represent European stock performance, with the foreign currency risk of the securities included in the Underlying Index hedged against the U.S. dollar on a monthly basis. The Underlying Index is comprised of equity securities across developed Europe selected to represent a diversified set of factor characteristics, as described below. 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 FTSE Developed Europe Index, a broader FTSE index, which is comprised of large- and mid-cap equity securities in developed European markets. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer goods, consumer services, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum, and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. As of January 31, 2019, the market capitalizations of the companies in the Underlying Index ranged from $1.63 billion to $261.71 billion. The Fund principally invests in the Underlying Fund and forward foreign currency contracts. The equity positions in both the Underlying Index and the Underlying Fund are rebalanced quarterly. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum – A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. Quality – Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk. Currently, the Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund, which is a passive fund investing in the same securities held in the Underlying Index, but the Underlying Fund does not include the currency hedge component. The Fund will invest at least 80% of its Assets in securities included in the Underlying Index (including indirect investments through the Underlying Fund). For purposes of investing at least 80% of its Assets in securities included in the Underlying Index, the Fund will invest in European equity securities (including through the Underlying Fund) and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations and may invest in depositary receipts representing securities included in the Underlying Index (including through the Underlying Fund). “Assets” means net assets, plus the amount of borrowing for investment purposes. 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 adviser uses a “representative sampling” index strategy to manage the Fund. In representative sampling, securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities, but the Fund does not hold all the constituent securities. It allows the Fund to hold a significant number of the constituent securities of its Underlying Index (through the Underlying Fund), but the Fund may not track its Underlying Index with the same degree of accuracy as would an investment vehicle replicating the Underlying Index. The Underlying Index applies a one month forward rate to the total value of the non-U.S. dollar denominated securities included in the Underlying Index to effectively create a “hedge” against fluctuations in the relative value of the currencies represented in the Underlying Index in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the currencies represented in the Underlying Index are weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the currencies represented in the Underlying Index are rising relative to the U.S. dollar. In order to attempt to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts which may include both physically settled forward contracts and non-deliverable forward contracts (NDFs). These contracts are designed to offset the Fund’s exposure to the currencies represented in the Underlying Index. Consistent with the Underlying Index, the “hedging component” for the Fund will be reset on a monthly basis. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed upon exchange rate. The Fund may use NDFs to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies, a net cash settlement will be made by one party to the other. The Fund’s exposure to foreign currency forward contracts and NDFs is based on the aggregate exposure of the Fund to the currencies represented in the Underlying Index. Due to fluctuation in asset values, the currency hedge, which is set at the beginning of the month, will not be fully replicated during the month. As a result, the Fund may hold up to 20% of its Assets in cash or short-term investments, such as shares of a JPMorgan money market fund, if Shares are created during the month. To the extent that the securities in the Underlying Fund’s underlying index are concentrated in one or more industries or groups of industries, the Underlying Fund may concentrate in such industries or groups of industries.
Invest in JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH)
Historical Stock Data for JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-03-28 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 100 |
2019-03-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
2019-03-26 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
2019-03-25 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 1 |
2019-03-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 58 |
2019-03-21 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
2019-03-20 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2019-03-19 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
2019-03-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
2019-03-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 9 |
2019-03-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 68 |
2019-03-13 | $27.21 | $27.38 | $27.21 | $27.33 | $27.33 | 19,384 |
2019-03-12 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 13 |
2019-03-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
2019-03-08 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 5 |
2019-03-07 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2019-03-06 | $27.28 | $27.38 | $27.28 | $27.38 | $27.38 | 4,300 |
2019-03-05 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 1 |
2019-03-04 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 3 |
2019-03-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
2019-02-28 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 50 |
2019-02-27 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
2019-02-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 41 |
2019-02-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 8 |
2019-02-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
2019-02-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 13 |
2019-02-20 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
2019-02-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
2019-02-15 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
2019-02-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
2019-02-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
2019-02-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
2019-02-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
2019-02-08 | $26.29 | $26.36 | $26.29 | $26.36 | $26.36 | 115 |
2019-02-07 | $26.40 | $26.51 | $25.96 | $26.51 | $26.51 | 5,776 |
2019-02-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 60 |
2019-02-05 | $26.73 | $26.86 | $26.62 | $26.86 | $26.86 | 1,001 |
2019-02-04 | $26.47 | $26.51 | $26.47 | $26.51 | $26.51 | 133 |
2019-02-01 | $26.26 | $26.42 | $26.16 | $26.42 | $26.42 | 400 |
2019-01-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 130 |
2019-01-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
2019-01-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
2019-01-28 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 582 |
2019-01-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 90 |
2019-01-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
2019-01-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 80 |
2019-01-22 | $25.82 | $25.86 | $25.76 | $25.86 | $25.86 | 411 |
2019-01-18 | $26.02 | $26.27 | $26.02 | $26.16 | $26.16 | 420 |
2019-01-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 45 |
2019-01-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 50 |
2019-01-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3 |
2019-01-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 58 |
2019-01-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
2019-01-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
2019-01-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
2019-01-08 | $25.65 | $25.65 | $25.43 | $25.43 | $25.43 | 777 |
2019-01-07 | $25.28 | $25.28 | $25.17 | $25.17 | $25.17 | 166 |
2019-01-04 | $25.06 | $25.08 | $25.06 | $25.08 | $25.08 | 241 |
2019-01-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
2019-01-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 8 |
2018-12-31 | $24.48 | $24.59 | $24.48 | $24.59 | $24.59 | 547 |
2018-12-28 | $24.52 | $24.83 | $24.52 | $24.59 | $24.59 | 2,843 |
2018-12-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
2018-12-26 | $23.90 | $24.69 | $23.90 | $24.69 | $24.69 | 600 |
2018-12-24 | $24.06 | $24.14 | $24.03 | $24.03 | $24.03 | 723 |
2018-12-21 | $24.70 | $24.70 | $24.28 | $24.28 | $24.28 | 2,483 |
2018-12-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 555 |
2018-12-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 81 |
2018-12-18 | $25.02 | $25.02 | $24.96 | $24.96 | $24.96 | 341 |
2018-12-17 | $25.03 | $25.03 | $24.97 | $24.97 | $24.97 | 836,662 |
2018-12-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
2018-12-13 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 525 |
2018-12-12 | $26.98 | $26.98 | $26.98 | $26.98 | $25.58 | 0 |
2018-12-11 | $26.72 | $26.72 | $26.61 | $26.61 | $25.23 | 200 |
2018-12-10 | $26.20 | $26.47 | $26.20 | $26.45 | $25.08 | 477 |
2018-12-07 | $26.55 | $26.55 | $26.55 | $26.55 | $25.17 | 0 |
2018-12-06 | $26.43 | $26.55 | $26.43 | $26.55 | $25.17 | 430 |
2018-12-04 | $27.05 | $27.06 | $26.86 | $26.87 | $25.48 | 2,267 |
2018-12-03 | $27.43 | $27.43 | $27.43 | $27.43 | $26.01 | 10,708 |
2018-11-30 | $27.35 | $27.35 | $27.35 | $27.35 | $25.93 | 0 |
2018-11-29 | $27.35 | $27.35 | $27.35 | $27.35 | $25.93 | 9 |
2018-11-28 | $27.35 | $27.35 | $27.35 | $27.35 | $25.93 | 300 |
2018-11-27 | $26.91 | $26.91 | $26.91 | $26.91 | $25.52 | 0 |
2018-11-26 | $26.91 | $26.91 | $26.91 | $26.91 | $25.52 | 0 |
2018-11-21 | $26.91 | $26.91 | $26.91 | $26.91 | $25.52 | 339 |
2018-11-20 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 2 |
2018-11-19 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 1 |
2018-11-16 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 1 |
2018-11-15 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
2018-11-14 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
2018-11-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
2018-11-12 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
2018-11-09 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
2018-11-08 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
2018-11-07 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 200 |
2018-11-06 | $27.88 | $27.88 | $27.82 | $27.82 | $26.38 | 1,899 |
2018-11-05 | $27.75 | $27.81 | $27.75 | $27.79 | $26.35 | 10,213 |
2018-11-02 | $28.02 | $28.02 | $28.02 | $28.02 | $26.57 | 400 |
2018-11-01 | $27.87 | $27.87 | $27.77 | $27.77 | $26.33 | 20,924 |
2018-10-31 | $27.58 | $27.58 | $27.58 | $27.58 | $26.15 | 115 |
2018-10-30 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 0 |
2018-10-29 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 0 |
2018-10-26 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 0 |
2018-10-25 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 704 |
2018-10-24 | $26.98 | $26.98 | $26.86 | $26.95 | $25.55 | 2,316 |
2018-10-23 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 0 |
2018-10-22 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 0 |
2018-10-19 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 0 |
2018-10-18 | $27.88 | $27.88 | $27.61 | $27.64 | $26.20 | 8,924 |
2018-10-17 | $27.90 | $27.90 | $27.85 | $27.85 | $26.41 | 263 |
2018-10-16 | $27.87 | $27.87 | $27.86 | $27.86 | $26.42 | 400 |
2018-10-15 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-10-12 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 9 |
2018-10-11 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-10-10 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-10-09 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 3 |
2018-10-08 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-10-05 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 9 |
2018-10-04 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 51 |
2018-10-03 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 5 |
2018-10-02 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-10-01 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-09-28 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-09-27 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 37 |
2018-09-26 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
2018-09-25 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 93 |
2018-09-24 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 100 |
2018-09-21 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 52 |
2018-09-20 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 0 |
2018-09-19 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 68 |
2018-09-18 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 0 |
2018-09-17 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 7 |
2018-09-14 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 1 |
2018-09-13 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 12 |
2018-09-12 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 1 |
2018-09-11 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 116 |
2018-09-10 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 5 |
2018-09-07 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 1 |
2018-09-06 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 9 |
2018-09-05 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 36 |
2018-09-04 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 19 |
2018-08-31 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 106 |
2018-08-30 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 0 |
2018-08-29 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 33 |
2018-08-28 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 26 |
2018-08-27 | $29.77 | $29.77 | $29.55 | $29.55 | $28.02 | 995 |
2018-08-24 | $29.52 | $29.52 | $29.52 | $29.52 | $27.99 | 0 |
2018-08-23 | $29.52 | $29.52 | $29.52 | $29.52 | $27.99 | 400 |
2018-08-22 | $29.49 | $29.51 | $29.49 | $29.51 | $27.98 | 1,191 |
2018-08-21 | $29.51 | $29.51 | $29.45 | $29.47 | $27.94 | 1,978 |
2018-08-20 | $29.46 | $29.46 | $29.35 | $29.35 | $27.83 | 644 |
2018-08-17 | $29.15 | $29.15 | $29.15 | $29.15 | $27.64 | 0 |
2018-08-16 | $29.15 | $29.15 | $29.15 | $29.15 | $27.64 | 0 |
2018-08-15 | $29.05 | $29.15 | $29.05 | $29.15 | $27.64 | 539 |
2018-08-14 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 396 |
2018-08-13 | $29.66 | $29.66 | $29.66 | $29.66 | $28.13 | 98 |
2018-08-10 | $29.66 | $29.66 | $29.66 | $29.66 | $28.13 | 0 |
2018-08-09 | $29.66 | $29.66 | $29.66 | $29.66 | $28.13 | 0 |
2018-08-08 | $29.58 | $29.66 | $29.58 | $29.66 | $28.13 | 300 |
2018-08-07 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 188 |
2018-08-06 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 56 |
2018-08-03 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 25 |
2018-08-02 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 95 |
2018-08-01 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 12 |
2018-07-31 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 13 |
2018-07-30 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 0 |
2018-07-27 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 52 |
2018-07-26 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 13 |
2018-07-25 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 13 |
2018-07-24 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 1 |
2018-07-23 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 60 |
2018-07-20 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 0 |
2018-07-19 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 0 |
2018-07-18 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 9 |
2018-07-17 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 300 |
2018-07-16 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 0 |
2018-07-13 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 0 |
2018-07-12 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 54 |
2018-07-11 | $29.03 | $29.09 | $29.03 | $29.09 | $27.58 | 3,504 |
2018-07-10 | $29.34 | $29.34 | $29.34 | $29.34 | $27.82 | 1 |
2018-07-09 | $29.34 | $29.34 | $29.34 | $29.34 | $27.82 | 200 |
2018-07-06 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 1 |
2018-07-05 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 141 |
2018-07-03 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 2 |
2018-07-02 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 172 |
2018-06-29 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 91 |
2018-06-28 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 1 |
2018-06-27 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
2018-06-26 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 99 |
2018-06-25 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 34 |
2018-06-22 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 2 |
2018-06-21 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
2018-06-20 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 300 |
2018-06-19 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
2018-06-18 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 51 |
2018-06-15 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
2018-06-14 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
2018-06-13 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
2018-06-12 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
2018-06-11 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 61 |
2018-06-08 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 1 |
2018-06-07 | $29.52 | $29.52 | $29.31 | $29.31 | $27.79 | 375 |
2018-06-06 | $29.19 | $29.55 | $29.19 | $29.55 | $28.02 | 7,414 |
2018-06-05 | $29.20 | $29.20 | $29.20 | $29.20 | $27.69 | 675 |
2018-06-04 | $29.18 | $29.18 | $29.18 | $29.18 | $27.67 | 0 |
2018-06-01 | $29.18 | $29.18 | $29.18 | $29.18 | $27.67 | 176 |
2018-05-31 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 2 |
2018-05-30 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 7 |
2018-05-29 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 0 |
2018-05-25 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 0 |
2018-05-24 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 698 |
2018-05-23 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
2018-05-22 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 63 |
2018-05-21 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 78 |
2018-05-18 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
2018-05-17 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 3 |
2018-05-16 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
2018-05-15 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 200 |
2018-05-14 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 300 |
2018-05-11 | $29.16 | $29.16 | $29.16 | $29.16 | $27.65 | 1,115 |
2018-05-10 | $29.03 | $29.03 | $29.03 | $29.03 | $27.52 | 0 |
2018-05-09 | $29.00 | $29.03 | $29.00 | $29.03 | $27.52 | 6,329 |
2018-05-08 | $28.95 | $28.95 | $28.95 | $28.95 | $27.45 | 1 |
2018-05-07 | $28.95 | $28.95 | $28.95 | $28.95 | $27.45 | 200 |
2018-05-04 | $28.99 | $28.99 | $28.99 | $28.99 | $27.49 | 120 |
2018-05-03 | $28.79 | $28.79 | $28.79 | $28.79 | $27.30 | 61 |
2018-05-02 | $28.79 | $28.79 | $28.79 | $28.79 | $27.30 | 200 |
2018-05-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 0 |
2018-04-30 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 27 |
2018-04-27 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 0 |
2018-04-26 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 0 |
2018-04-25 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 200 |
2018-04-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.53 | 0 |
2018-04-23 | $27.98 | $27.98 | $27.98 | $27.98 | $26.53 | 0 |
2018-04-20 | $28.08 | $28.08 | $27.98 | $27.98 | $26.53 | 718 |
2018-04-19 | $27.92 | $27.92 | $27.92 | $27.92 | $26.47 | 0 |
2018-04-18 | $27.92 | $27.92 | $27.92 | $27.92 | $26.47 | 100 |
2018-04-17 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 0 |
2018-04-16 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 0 |
2018-04-13 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 5 |
2018-04-12 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 251 |
2018-04-11 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 0 |
2018-04-10 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 0 |
2018-04-09 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 98 |
2018-04-06 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 199 |
2018-04-05 | $26.96 | $26.96 | $26.96 | $26.96 | $25.56 | 0 |
2018-04-04 | $26.96 | $26.96 | $26.96 | $26.96 | $25.56 | 2 |
2018-04-03 | $27.02 | $27.02 | $26.96 | $26.96 | $25.56 | 225 |
2018-04-02 | $27.13 | $27.13 | $27.13 | $27.13 | $25.72 | 50 |
2018-03-29 | $27.11 | $27.13 | $27.11 | $27.13 | $25.72 | 311 |
2018-03-28 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 0 |
2018-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 0 |
2018-03-26 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 51 |
2018-03-23 | $26.83 | $26.84 | $26.80 | $26.80 | $25.41 | 763 |
2018-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 960 |
2018-03-21 | $26.94 | $26.94 | $26.94 | $26.94 | $25.54 | 180 |
2018-03-20 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
2018-03-19 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
2018-03-16 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 1 |
2018-03-15 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
2018-03-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
2018-03-13 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
2018-03-12 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 500 |
2018-03-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 37 |
2018-03-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 0 |
2018-03-07 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 0 |
2018-03-06 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 300 |
2018-03-05 | $26.82 | $26.82 | $26.82 | $26.82 | $25.43 | 0 |
2018-03-02 | $26.82 | $26.82 | $26.82 | $26.82 | $25.43 | 195 |
2018-03-01 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 0 |
2018-02-28 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 50 |
2018-02-27 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 0 |
2018-02-26 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 0 |
2018-02-23 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 405 |
2018-02-22 | $27.33 | $27.33 | $27.33 | $27.33 | $25.91 | 211 |
2018-02-21 | $27.31 | $27.50 | $27.31 | $27.50 | $26.07 | 1,663 |
2018-02-20 | $27.52 | $27.52 | $27.52 | $27.52 | $26.09 | 20 |
2018-02-16 | $27.38 | $27.52 | $27.38 | $27.52 | $26.09 | 1,034 |
2018-02-15 | $26.99 | $26.99 | $26.99 | $26.99 | $25.59 | 42 |
2018-02-14 | $26.99 | $27.00 | $26.99 | $26.99 | $25.59 | 2,488 |
2018-02-13 | $26.78 | $26.78 | $26.78 | $26.78 | $25.39 | 0 |
2018-02-12 | $26.78 | $26.78 | $26.78 | $26.78 | $25.39 | 21 |
2018-02-09 | $26.80 | $26.80 | $26.58 | $26.78 | $25.39 | 1,062 |
2018-02-08 | $27.06 | $27.06 | $26.78 | $26.78 | $25.39 | 1,120 |
2018-02-07 | $27.04 | $27.04 | $27.04 | $27.04 | $25.64 | 36 |
2018-02-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.64 | 900 |
2018-02-05 | $27.69 | $27.69 | $27.57 | $27.57 | $26.14 | 3,451 |
2018-02-02 | $27.89 | $27.89 | $27.89 | $27.89 | $26.45 | 3,269 |
2018-02-01 | $28.38 | $28.38 | $28.38 | $28.38 | $26.91 | 235 |
2018-01-31 | $28.40 | $28.40 | $28.40 | $28.40 | $26.93 | 2,048 |
2018-01-30 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 5 |
2018-01-29 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 35 |
2018-01-26 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 54 |
2018-01-25 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 223 |
2018-01-24 | $29.04 | $29.04 | $29.04 | $29.04 | $27.54 | 70 |
2018-01-23 | $29.04 | $29.04 | $29.04 | $29.04 | $27.54 | 163 |
2018-01-22 | $29.06 | $29.06 | $29.06 | $29.06 | $27.55 | 319 |
2018-01-19 | $28.95 | $29.06 | $28.88 | $29.06 | $27.55 | 764 |
2018-01-18 | $28.86 | $28.86 | $28.57 | $28.86 | $27.37 | 6,654 |
2018-01-17 | $28.84 | $28.98 | $28.82 | $28.98 | $27.48 | 706 |
2018-01-16 | $28.98 | $28.98 | $28.88 | $28.88 | $27.39 | 320 |
2018-01-12 | $28.85 | $28.85 | $28.85 | $28.85 | $27.36 | 613 |
2018-01-11 | $28.66 | $28.66 | $28.66 | $28.66 | $27.18 | 210 |
2018-01-10 | $28.88 | $28.88 | $28.78 | $28.78 | $27.29 | 562 |
2018-01-09 | $29.03 | $29.03 | $29.03 | $29.03 | $27.53 | 500 |
2018-01-08 | $28.44 | $28.44 | $28.44 | $28.44 | $26.97 | 70 |
2018-01-05 | $28.44 | $28.44 | $28.44 | $28.44 | $26.97 | 2 |
2018-01-04 | $28.44 | $28.44 | $28.44 | $28.44 | $26.97 | 5 |
2018-01-03 | $29.58 | $29.58 | $28.43 | $28.44 | $26.97 | 1,010 |
2018-01-02 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 161 |
2017-12-29 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 22 |
2017-12-28 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 39 |
2017-12-27 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 0 |
2017-12-26 | $28.27 | $28.27 | $28.24 | $28.27 | $26.81 | 6,189 |
2017-12-22 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 1 |
2017-12-21 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 3 |
2017-12-20 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 0 |
2017-12-19 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 70 |
2017-12-18 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 100 |
2017-12-15 | $28.86 | $28.86 | $28.86 | $28.86 | $26.60 | 165 |
2017-12-14 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2017-12-13 | $29.01 | $29.01 | $28.89 | $28.89 | $26.63 | 669 |
2017-12-12 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 1 |
2017-12-11 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 0 |
2017-12-08 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 860 |
2017-12-07 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 1 |
2017-12-06 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 3 |
2017-12-05 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 89 |
2017-12-04 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 0 |
2017-12-01 | $28.76 | $28.76 | $28.71 | $28.71 | $26.47 | 272 |
2017-11-30 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
2017-11-29 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
2017-11-28 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
2017-11-27 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
2017-11-24 | $28.83 | $28.83 | $28.64 | $28.65 | $26.41 | 3,488 |
2017-11-22 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 21 |
2017-11-21 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 0 |
2017-11-20 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 3 |
2017-11-17 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 0 |
2017-11-16 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 235 |
2017-11-15 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 1 |
2017-11-14 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 40 |
2017-11-13 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 0 |
2017-11-10 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 0 |
2017-11-09 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 200 |
2017-11-08 | $29.45 | $29.45 | $29.45 | $29.45 | $27.15 | 0 |
2017-11-07 | $29.45 | $29.45 | $29.45 | $29.45 | $27.15 | 300 |
2017-11-06 | $29.29 | $29.43 | $29.29 | $29.42 | $27.12 | 2,752 |
2017-11-03 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 324 |
2017-11-02 | $29.23 | $29.23 | $29.23 | $29.23 | $26.94 | 0 |
2017-11-01 | $29.23 | $29.23 | $29.23 | $29.23 | $26.94 | 200 |
2017-10-31 | $29.21 | $29.21 | $29.21 | $29.21 | $26.92 | 2 |
2017-10-30 | $29.10 | $29.21 | $29.10 | $29.21 | $26.92 | 683 |
2017-10-27 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 64 |
2017-10-26 | $28.85 | $28.99 | $28.85 | $28.99 | $26.72 | 535 |
2017-10-25 | $28.78 | $28.78 | $28.78 | $28.78 | $26.53 | 3 |
2017-10-24 | $28.81 | $28.81 | $28.78 | $28.78 | $26.53 | 356 |
2017-10-23 | $28.84 | $28.84 | $28.84 | $28.84 | $26.58 | 10 |
2017-10-20 | $28.82 | $28.84 | $28.82 | $28.84 | $26.58 | 1,735 |
2017-10-19 | $28.75 | $28.84 | $28.75 | $28.84 | $26.58 | 386 |
2017-10-18 | $28.78 | $28.78 | $28.78 | $28.78 | $26.52 | 34 |
2017-10-17 | $28.78 | $28.78 | $28.78 | $28.78 | $26.52 | 0 |
2017-10-16 | $28.78 | $28.78 | $28.78 | $28.78 | $26.52 | 196 |
2017-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 1 |
2017-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 3 |
2017-10-11 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 0 |
2017-10-10 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 196 |
2017-10-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.27 | 0 |
2017-10-06 | $28.80 | $28.80 | $28.50 | $28.50 | $26.27 | 400 |
2017-10-05 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
2017-10-04 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
2017-10-03 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
2017-10-02 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 767 |
2017-09-29 | $28.22 | $28.22 | $28.22 | $28.22 | $26.01 | 0 |
2017-09-28 | $28.22 | $28.22 | $28.22 | $28.22 | $26.01 | 0 |
2017-09-27 | $28.22 | $28.22 | $28.22 | $28.22 | $26.01 | 299 |
2017-09-26 | $28.15 | $28.15 | $28.14 | $28.14 | $25.94 | 779 |
2017-09-25 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 1 |
2017-09-22 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 0 |
2017-09-21 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 0 |
2017-09-20 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 0 |
2017-09-19 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 2 |
2017-09-18 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 3 |
2017-09-15 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 200 |
2017-09-14 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 0 |
2017-09-13 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 0 |
2017-09-12 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 0 |
2017-09-11 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 200 |
2017-09-08 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 0 |
2017-09-07 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 0 |
2017-09-06 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 0 |
2017-09-05 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 300 |
2017-09-01 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
2017-08-31 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-30 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-29 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-28 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 36 |
2017-08-25 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
2017-08-24 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
2017-08-23 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-22 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-21 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-18 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
2017-08-17 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
2017-08-16 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 2 |
2017-08-15 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 289 |
2017-08-14 | $27.73 | $27.73 | $27.73 | $27.73 | $25.56 | 100 |
2017-08-11 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
2017-08-10 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
2017-08-09 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
2017-08-08 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
2017-08-07 | $27.96 | $27.96 | $27.92 | $27.92 | $25.73 | 490 |
2017-08-04 | $27.78 | $27.78 | $27.78 | $27.78 | $25.60 | 0 |
2017-08-03 | $27.78 | $27.78 | $27.78 | $27.78 | $25.60 | 203 |
2017-08-02 | $27.48 | $27.48 | $27.48 | $27.48 | $25.33 | 11 |
2017-08-01 | $27.48 | $27.48 | $27.48 | $27.48 | $25.33 | 0 |
2017-07-31 | $27.48 | $27.48 | $27.48 | $27.48 | $25.33 | 206 |
2017-07-28 | $27.81 | $27.81 | $27.81 | $27.81 | $25.63 | 0 |
2017-07-27 | $27.94 | $27.94 | $27.81 | $27.81 | $25.63 | 846 |
2017-07-26 | $27.54 | $27.54 | $27.54 | $27.54 | $25.39 | 0 |
2017-07-25 | $27.54 | $27.54 | $27.54 | $27.54 | $25.39 | 3 |
2017-07-24 | $27.51 | $27.54 | $27.48 | $27.54 | $25.39 | 976 |
2017-07-21 | $27.70 | $27.70 | $27.70 | $27.70 | $25.53 | 172 |
2017-07-20 | $27.79 | $27.99 | $27.77 | $27.96 | $25.77 | 4,846 |
2017-07-19 | $27.72 | $27.72 | $27.72 | $27.72 | $25.55 | 1 |
2017-07-18 | $27.72 | $27.72 | $27.72 | $27.72 | $25.55 | 645 |
2017-07-17 | $27.86 | $27.87 | $27.83 | $27.86 | $25.68 | 2,344 |
2017-07-14 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
2017-07-13 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
2017-07-12 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
2017-07-11 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
2017-07-10 | $27.47 | $27.47 | $27.45 | $27.45 | $25.30 | 404 |
2017-07-07 | $27.23 | $27.23 | $27.23 | $27.23 | $25.10 | 0 |
2017-07-06 | $27.23 | $27.23 | $27.23 | $27.23 | $25.10 | 100 |
2017-07-05 | $27.53 | $27.53 | $27.53 | $27.53 | $25.38 | 0 |
2017-07-03 | $27.54 | $27.56 | $27.52 | $27.53 | $25.38 | 1,000 |
2017-06-30 | $27.31 | $27.31 | $27.31 | $27.31 | $25.17 | 10 |
2017-06-29 | $27.44 | $27.44 | $27.31 | $27.31 | $25.17 | 213 |
2017-06-28 | $27.84 | $27.84 | $27.83 | $27.83 | $25.65 | 330 |
2017-06-27 | $28.16 | $28.16 | $28.16 | $28.16 | $25.96 | 0 |
2017-06-26 | $28.16 | $28.17 | $28.14 | $28.16 | $25.96 | 2,414 |
2017-06-23 | $28.07 | $28.07 | $28.07 | $28.07 | $25.88 | 0 |
2017-06-22 | $28.07 | $28.07 | $28.07 | $28.07 | $25.88 | 115 |
2017-06-21 | $28.12 | $28.12 | $28.11 | $28.11 | $25.91 | 570 |
2017-06-20 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 712 |
2017-06-19 | $28.17 | $28.17 | $28.17 | $28.17 | $25.97 | 0 |
2017-06-16 | $28.07 | $28.17 | $28.07 | $28.17 | $25.97 | 325 |
2017-06-15 | $28.17 | $28.17 | $28.17 | $28.17 | $25.97 | 0 |
2017-06-14 | $28.27 | $28.27 | $28.17 | $28.17 | $25.97 | 1,260 |
2017-06-13 | $28.08 | $28.08 | $28.08 | $28.08 | $25.89 | 200 |
2017-06-12 | $28.00 | $28.05 | $28.00 | $28.00 | $25.81 | 1,000 |
2017-06-09 | $28.16 | $28.16 | $28.16 | $28.16 | $25.96 | 325 |
2017-06-08 | $28.04 | $28.04 | $28.04 | $28.04 | $25.85 | 362 |
2017-06-07 | $28.10 | $28.12 | $28.08 | $28.12 | $25.92 | 3,649 |
2017-06-06 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-06-05 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 1 |
2017-06-02 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-06-01 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-05-31 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 91 |
2017-05-30 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-05-26 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-05-25 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-05-24 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2017-05-23 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 555 |
2017-05-22 | $27.72 | $27.72 | $27.72 | $27.72 | $25.55 | 1 |
2017-05-19 | $27.85 | $27.85 | $27.72 | $27.72 | $25.55 | 400 |
2017-05-18 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
2017-05-17 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 50 |
2017-05-16 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
2017-05-15 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
2017-05-12 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
2017-05-11 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
2017-05-10 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
2017-05-09 | $27.54 | $27.76 | $27.54 | $27.76 | $25.59 | 800 |
2017-05-08 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
2017-05-05 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
2017-05-04 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
2017-05-03 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
2017-05-02 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
2017-05-01 | $27.05 | $27.05 | $27.04 | $27.05 | $24.93 | 1,248 |
2017-04-28 | $27.21 | $27.21 | $27.21 | $27.21 | $25.08 | 50 |
2017-04-27 | $27.21 | $27.21 | $27.21 | $27.21 | $25.08 | 0 |
2017-04-26 | $27.21 | $27.21 | $27.21 | $27.21 | $25.08 | 200 |
2017-04-25 | $26.88 | $26.88 | $26.88 | $26.88 | $24.78 | 0 |
2017-04-24 | $26.91 | $26.99 | $26.88 | $26.88 | $24.78 | 864 |
2017-04-21 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-19 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-18 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-13 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-12 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-11 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-10 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-07 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-05 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-04 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-04-03 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-31 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-30 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-29 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 10 |
2017-03-28 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-21 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-15 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-14 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-13 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-10 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-09 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-07 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-03 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-02 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-03-01 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-28 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 2 |
2017-02-23 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-22 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-21 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-15 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-14 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
2017-02-13 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 1 |
2017-02-10 | $25.05 | $25.08 | $25.05 | $25.07 | $23.10 | 2,238 |
2017-02-09 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
2017-02-08 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
2017-02-07 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
2017-02-06 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 29 |
2017-02-03 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
2017-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
2017-02-01 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 12 |
2017-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 179 |
2017-01-30 | $24.98 | $24.98 | $24.98 | $24.98 | $23.03 | 0 |
2017-01-27 | $24.98 | $24.98 | $24.98 | $24.98 | $23.03 | 10,000 |
2017-01-26 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 0 |
2017-01-25 | $25.01 | $25.02 | $24.96 | $24.96 | $23.01 | 1,000 |
2017-01-24 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
2017-01-23 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
2017-01-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
2017-01-19 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
2017-01-18 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 123 |
2017-01-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
2017-01-13 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
2017-01-12 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
2017-01-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
2017-01-10 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 123 |
2017-01-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
2017-01-06 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
2017-01-05 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
2017-01-04 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
2017-01-03 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 123 |
2016-12-30 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
2016-12-29 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
2016-12-28 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
2016-12-27 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
2016-12-23 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
2016-12-22 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-21 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-20 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-19 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-16 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-15 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-14 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-13 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
2016-12-12 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 100 |
2016-12-09 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 1,100 |
2016-12-08 | $26.37 | $26.37 | $26.37 | $26.37 | $22.34 | 0 |
2016-12-07 | $26.17 | $26.37 | $26.17 | $26.37 | $22.34 | 1,100 |
2016-12-06 | $25.75 | $25.75 | $25.75 | $25.75 | $21.81 | 0 |
2016-12-05 | $25.82 | $25.82 | $25.75 | $25.75 | $21.81 | 1,150 |
2016-12-02 | $26.04 | $26.04 | $26.04 | $26.04 | $22.06 | 0 |
2016-12-01 | $26.04 | $26.04 | $26.04 | $26.04 | $22.06 | 0 |
2016-11-30 | $26.03 | $26.04 | $26.03 | $26.04 | $22.06 | 2,800 |
2016-11-29 | $25.90 | $25.90 | $25.90 | $25.90 | $21.94 | 0 |
2016-11-28 | $25.90 | $25.90 | $25.90 | $25.90 | $21.94 | 0 |
2016-11-25 | $25.90 | $25.90 | $25.88 | $25.90 | $21.94 | 4,318 |
2016-11-23 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-22 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-21 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-18 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-17 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-16 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-15 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
2016-11-14 | $25.43 | $25.43 | $25.32 | $25.32 | $21.45 | 1,200 |
2016-11-11 | $25.70 | $25.70 | $25.70 | $25.70 | $21.77 | 100 |
2016-11-10 | $26.21 | $26.21 | $26.21 | $26.21 | $22.21 | 0 |
2016-11-09 | $26.21 | $26.21 | $26.21 | $26.21 | $22.21 | 0 |
2016-11-08 | $26.06 | $26.22 | $26.06 | $26.21 | $22.21 | 1,425 |
2016-11-07 | $25.74 | $25.74 | $25.74 | $25.74 | $21.81 | 0 |
2016-11-04 | $25.74 | $25.74 | $25.74 | $25.74 | $21.81 | 663 |
2016-11-03 | $26.57 | $26.57 | $26.57 | $26.57 | $22.51 | 0 |
2016-11-02 | $26.57 | $26.57 | $26.57 | $26.57 | $22.51 | 0 |
2016-11-01 | $26.57 | $26.57 | $26.57 | $26.57 | $22.51 | 0 |
2016-10-31 | $26.59 | $26.59 | $26.51 | $26.57 | $22.51 | 4,324 |
2016-10-28 | $26.71 | $26.71 | $26.71 | $26.71 | $22.63 | 555 |
2016-10-27 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-26 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-25 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-24 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-21 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-19 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
2016-10-18 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 100 |
2016-10-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-10 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-06 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-30 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-28 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-27 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-23 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-21 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-20 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-16 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-09 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 19 |
2016-09-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-06 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 1 |
2016-09-02 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-09-01 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-31 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-30 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
2016-08-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-25 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-24 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-23 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
2016-08-22 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-18 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-16 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
2016-08-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-10 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-05 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-04 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-03 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-08-02 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 1 |
2016-08-01 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-28 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-27 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 1 |
2016-07-25 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-22 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-21 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-20 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-18 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 20 |
2016-07-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-07-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
2016-07-06 | $25.08 | $25.14 | $25.06 | $25.12 | $21.28 | 14,100 |
2016-07-05 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-07-01 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-06-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-06-29 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-06-28 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 18 |
2016-06-27 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 40 |
2016-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-06-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-06-22 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
2016-06-21 | $25.22 | $25.22 | $25.20 | $25.20 | $21.35 | 2,018 |
2016-06-20 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 40 |
2016-06-17 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-16 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-15 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-14 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-13 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-09 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-08 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-07 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-06 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-03 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-02 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-06-01 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-31 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-27 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-26 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-25 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-24 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-23 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-20 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-19 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-18 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-17 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-16 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-13 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-12 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-11 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
2016-05-09 | $25.22 | $25.29 | $25.13 | $25.28 | $21.42 | 2,000 |
2016-05-06 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
2016-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
2016-05-04 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
2016-05-03 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
2016-05-02 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 2,000 |
2016-04-29 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 0 |
2016-04-28 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 0 |
2016-04-27 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 0 |
2016-04-26 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 970,588 |
2016-04-25 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
2016-04-22 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
2016-04-21 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
2016-04-20 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
2016-04-19 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
2016-04-18 | $25.64 | $25.66 | $25.59 | $25.66 | $21.74 | 12,800 |
2016-04-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-04-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 40 |
2016-04-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-04-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
2016-04-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 200 |
2016-04-08 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 0 |
2016-04-07 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 40 |
2016-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 0 |
2016-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 0 |
2016-04-04 | $25.11 | $25.11 | $25.00 | $25.01 | $21.19 | 2,200 |
JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH) News Headlines
Recent JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH) News
Similar Companies to JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH) 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 | -- | -- | -- |