JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.04 ($0.01) 0.05%
JPMORGAN DIVERSIFIED ALTERNATIVES ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED ALTERNATIVES ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.02 |
Previous Close | $19.04 |
High | $19.04 |
Low | $18.97 |
Adjusted Open | $19.02 |
Previous Adjusted Close | $19.04 |
Adjusted High | $19.04 |
Adjusted Low | $18.97 |
About JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF)
DELISTED - The Fund will seek to achieve its investment objective by allocating assets across several different investment strategies, including traditional and alternative investment strategies, such as those utilized by certain hedge funds. The strategies identified by the adviser for the Fund fall into the following broad categories: Equity Long/Short, Event Driven and Macro/Managed Futures strategies. Equity Long/Short: Equity Long/Short strategies involve simultaneously investing in equities (i.e., investing long) that the adviser believes are attractive based on relevant return factors and taking short positions in equity securities that the adviser believes are unattractive based on the relevant return factors. As opposed to only holding long positions that the Fund’s adviser expects to outperform, taking short positions allows the Fund to more fully exploit insights in instruments that the adviser expects to underperform. Event Driven: Event Driven strategies seek to profit from investing in securities of companies that the Fund’s adviser believes will be impacted by pending or anticipated corporate or special situation events. In executing this investment strategy, the Fund seeks to capture the price difference between a security’s market price and the anticipated value post-event, based on the assumption that an event or catalyst will affect future pricing. For example, merger arbitrage strategies seek to capitalize on price discrepancies and returns generated by a corporate transaction. The Fund will purchase the common stock of the company being acquired and may take a short position in the common stock of the acquirer in expectation of profiting from the price differential between the purchase price of the securities and the value received for the securities as a result of or in expectation of the consummation of the merger. Macro/Managed Futures Strategies: These strategies aim to exploit macro-economic imbalances across the globe. The strategies may be implemented through a broad range of asset classes including, but not limited to, equities, fixed income, currency and commodities based on a systematic assessment of their attractiveness. For example, this strategy may invest in the long-end of the government bond markets with the highest inflation adjusted yields and take a short position in the long-end of the government bond markets with the lowest inflation adjusted yields. As an alternative example, the strategy may seek to exploit supply and demand imbalances that occur in a given commodity market by utilizing long and short exposures achieved through different derivative instruments. The Fund will invest its assets based on a systematic investment process for securities selection and asset allocation. Within these broad strategies the adviser believes that it has identified (and will continue to identify) a set of sources of return present in markets that result from, among other things, assuming a particular risk or taking advantage of a behavioral bias (each a “return factor”). The return factors identified by the adviser include equity based return factors, fixed income based return factors, currency based return factors and commodity based return factors. Each return factor represents a potential source of investment return, and the adviser allocates assets to a subset of return factors based on current investment opportunities. For example, the Fund seeks to achieve a higher return over time when investing in small cap stocks compared to large cap stocks due to the additional risks often posed by small cap stocks. The adviser will allocate assets to this “small cap return factor” by employing a strategy that purchases small cap stocks and takes a short position in large cap stocks in an attempt to capture the risk premium typically associated with investing in small cap companies relative to large cap companies. Additionally, the adviser may gain exposure to a “momentum return factor” by employing a strategy that buys securities with strong positive price momentum and takes short positions in securities with strong negative price momentum. This strategy would seek to exploit a behavioral bias present in the market, in which investors tend to purchase securities that have recently performed well, thereby helping to contribute to continued positive price movement, and sell securities that have recently underperformed, thereby helping to contribute to continued negative price movement. Under normal market conditions, the Fund seeks to achieve its investment objective by employing the investment strategies to access certain of these return factors. The adviser believes that, in general, the Fund’s investment returns are attributable to the individual contributions of the various return factors. By employing this return factor based approach, the Fund seeks to provide positive total returns over time while maintaining a relatively low correlation with traditional markets. The exposure to individual return factors will vary based on the market opportunity of the individual return factors. Not all return factors will necessarily be utilized at one time, and additional return factors may be identified over time. The Fund will invest its assets globally to gain exposure, either directly or through the use of derivatives, to equity securities (across market capitalizations), debt securities (including below investment grade and unrated debt securities), commodities (through its subsidiary) and currencies (including in emerging markets). The Fund may use both long and short positions (achieved primarily through the use of derivative instruments). The Fund generally will maintain a total net long market exposure, meaning that the Fund’s aggregate exposure will be greater to instruments that the adviser expects to outperform. When the total net market exposure is long, the Fund’s overall long exposure will be greater than its short exposure (its exposure to instruments that the adviser expects to underperform). However, the Fund may have net long, neutral or net short exposure to one or more sectors, individual markets and/or currencies based on the adviser’s view of whether a particular sector, market and/or currency is expected to outperform or underperform. The adviser will make use of derivatives, including swaps, futures, options, and forward contracts, in implementing its strategies. Under normal market conditions, the adviser currently expects that a significant portion of the Fund’s exposure will be attained through the use of derivatives in addition to its exposure through direct investments. Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, will primarily be used as an efficient means of implementing a particular strategy in order to gain exposure to a desired return factor. For example, in implementing Equity Long/Short strategies and Macro/Managed Futures strategies, the Fund may use a total return swap1 to establish both long and short positions in order to gain the desired exposure rather than physically purchasing and selling short each instrument. Derivatives may also be used to increase gain, to effectively gain targeted equity exposure from its cash positions, to hedge various investments and/or for risk management. As a result of the Fund’s and the Subsidiary’s (as defined below) use of derivatives and also to serve as collateral, the Fund or the Subsidiary will hold a significant amount of JPMorgan money market funds and other short-term investments. The Fund will gain exposure to commodity markets by investing indirectly up to 15% of its total assets in the Diversified Alternatives Fund CS Ltd., a wholly owned subsidiary of the Fund organized under the laws of the Cayman Islands (the Subsidiary). The Subsidiary is also advised by the adviser. The Subsidiary will only invest in commodity futures contracts. However, the Subsidiary (unlike the Fund) may invest without limitation in such commodity futures contracts. The Subsidiary is otherwise subject to the same fundamental, non-fundamental and certain other investment restrictions as the Fund. The amount that will be invested in any one instrument or investment strategy will vary and generally depend on the investment strategies and return factors employed by the adviser at that time. However, there are no stated percentage limitations on the amount that can be invested in any one type of instrument, and the adviser may, at times, focus on a smaller number of instruments. Moreover, the Fund is generally unconstrained by any particular capitalization, style or sector and may invest in any region or country, including emerging markets. The Fund may have both long and short exposure to these instruments. Given the complexity of the investments and strategies of the Fund, the adviser will make use of quantitative models and information and data supplied by third parties to, among other things, help determine the portfolio’s weightings among various investments and construct sets of transactions and investments. The Fund will purchase a particular instrument when the adviser believes that such instrument will allow the Fund to gain the desired exposure to a return factor. Conversely, the Fund will consider selling a particular instrument when it no longer provides the desired exposure to a return factor. In addition, investment decisions will take into account a return factor’s contribution to the Fund’s overall volatility. In allocating assets, the adviser seeks an approximately equal weight (based on risk terms rather than notional amounts) to its three primary strategies over the long term, although the exposure to individual return factors will vary based on, among other things, the opportunity the adviser sees in each individual return factor. The Fund’s investment strategies may involve active and frequent trading resulting in high portfolio turnover.1 In this example, the total return swap is a contract in which one party makes payments based on a set rate while the other makes payments based on the return of the underlying assets. In our example, the swap will be based on the return of the designated long and short positions.
Invest in JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF)
Historical Stock Data for JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-19 | $19.02 | $19.04 | $18.97 | $19.04 | $19.04 | 4,204 |
2020-06-18 | $18.98 | $19.07 | $18.96 | $19.03 | $19.03 | 1,546 |
2020-06-17 | $19.01 | $19.04 | $18.97 | $19.04 | $19.04 | 159,111 |
2020-06-16 | $18.98 | $19.03 | $18.93 | $19.03 | $19.03 | 27,833 |
2020-06-15 | $19.00 | $19.05 | $18.97 | $19.00 | $19.00 | 23,913 |
2020-06-12 | $19.15 | $19.15 | $18.97 | $19.04 | $19.04 | 8,832 |
2020-06-11 | $18.98 | $19.04 | $18.97 | $18.99 | $18.99 | 53,291 |
2020-06-10 | $18.98 | $19.03 | $18.97 | $19.03 | $19.03 | 89,997 |
2020-06-09 | $18.93 | $19.05 | $18.93 | $19.05 | $19.05 | 3,256 |
2020-06-08 | $19.01 | $19.12 | $18.94 | $19.10 | $19.10 | 6,671 |
2020-06-05 | $19.14 | $19.14 | $18.97 | $19.06 | $19.06 | 17,807 |
2020-06-04 | $19.00 | $19.16 | $18.99 | $19.02 | $19.02 | 21,500 |
2020-06-03 | $19.01 | $19.05 | $18.93 | $19.05 | $19.05 | 1,413 |
2020-06-02 | $19.04 | $19.07 | $18.97 | $19.04 | $19.04 | 910 |
2020-06-01 | $19.10 | $19.10 | $18.96 | $19.03 | $19.03 | 64,883 |
2020-05-29 | $18.86 | $19.04 | $18.86 | $19.03 | $19.03 | 61,015 |
2020-05-28 | $18.95 | $19.07 | $18.89 | $19.03 | $19.03 | 81,525 |
2020-05-27 | $18.98 | $19.10 | $18.98 | $19.04 | $19.04 | 569,392 |
2020-05-26 | $19.13 | $19.13 | $18.96 | $19.00 | $19.00 | 12,782 |
2020-05-22 | $19.10 | $19.10 | $18.94 | $19.03 | $19.03 | 18,288 |
2020-05-21 | $19.00 | $19.08 | $19.00 | $19.07 | $19.07 | 42,249 |
2020-05-20 | $19.10 | $19.18 | $18.98 | $18.98 | $18.98 | 523,515 |
2020-05-19 | $18.65 | $19.10 | $18.65 | $18.94 | $18.94 | 301,756 |
2020-05-18 | $18.84 | $19.34 | $18.84 | $19.04 | $19.04 | 33,661 |
2020-05-15 | $18.93 | $19.23 | $18.75 | $19.00 | $19.00 | 162,985 |
2020-05-14 | $18.96 | $19.20 | $18.77 | $18.99 | $18.99 | 2,500 |
2020-05-13 | $19.15 | $19.19 | $18.69 | $19.05 | $19.05 | 8,752 |
2020-05-12 | $19.13 | $19.30 | $18.93 | $19.02 | $19.02 | 8,635 |
2020-05-11 | $19.02 | $19.43 | $18.96 | $19.05 | $19.05 | 11,625 |
2020-05-08 | $19.23 | $19.51 | $18.97 | $19.25 | $19.25 | 1,832 |
2020-05-07 | $19.30 | $19.52 | $19.03 | $19.35 | $19.35 | 9,612 |
2020-05-06 | $19.09 | $19.49 | $19.09 | $19.28 | $19.28 | 4,647 |
2020-05-05 | $19.63 | $19.63 | $19.10 | $19.32 | $19.32 | 3,140 |
2020-05-04 | $19.30 | $19.62 | $19.08 | $19.38 | $19.38 | 27,721 |
2020-05-01 | $19.15 | $19.48 | $18.94 | $19.00 | $19.00 | 26,035 |
2020-04-30 | $19.44 | $19.66 | $19.15 | $19.50 | $19.50 | 10,160 |
2020-04-29 | $19.55 | $19.82 | $19.52 | $19.55 | $19.55 | 1,399 |
2020-04-28 | $19.70 | $19.70 | $19.00 | $19.31 | $19.31 | 8,454 |
2020-04-27 | $19.35 | $19.68 | $19.04 | $19.09 | $19.09 | 9,028 |
2020-04-24 | $18.93 | $19.51 | $18.93 | $19.24 | $19.24 | 2,556 |
2020-04-23 | $19.34 | $19.56 | $18.99 | $19.43 | $19.43 | 2,767 |
2020-04-22 | $19.67 | $19.67 | $19.12 | $19.36 | $19.36 | 1,239 |
2020-04-21 | $19.16 | $19.43 | $19.10 | $19.43 | $19.43 | 25,307 |
2020-04-20 | $19.57 | $19.59 | $18.94 | $18.94 | $18.94 | 4,647 |
2020-04-17 | $19.62 | $19.62 | $19.10 | $19.23 | $19.23 | 1,872 |
2020-04-16 | $18.90 | $19.55 | $18.90 | $19.55 | $19.55 | 4,940 |
2020-04-15 | $19.02 | $19.48 | $18.83 | $19.00 | $19.00 | 23,927 |
2020-04-14 | $19.15 | $19.46 | $18.99 | $19.46 | $19.46 | 1,833 |
2020-04-13 | $19.50 | $19.56 | $18.94 | $19.28 | $19.28 | 44,980 |
2020-04-09 | $19.08 | $19.65 | $18.98 | $19.58 | $19.58 | 40,071 |
2020-04-08 | $19.01 | $19.54 | $19.01 | $19.54 | $19.54 | 6,691 |
2020-04-07 | $19.76 | $19.76 | $19.05 | $19.08 | $19.08 | 14,079 |
2020-04-06 | $19.39 | $19.57 | $18.27 | $19.31 | $19.31 | 28,749 |
2020-04-03 | $19.07 | $19.39 | $18.73 | $18.86 | $18.86 | 193,938 |
2020-04-02 | $19.16 | $19.23 | $18.68 | $18.86 | $18.86 | 24,310 |
2020-04-01 | $19.10 | $19.10 | $18.64 | $18.70 | $18.70 | 4,565 |
2020-03-31 | $18.75 | $19.37 | $18.75 | $18.96 | $18.96 | 28,798 |
2020-03-30 | $19.14 | $19.22 | $18.63 | $18.77 | $18.77 | 22,441 |
2020-03-27 | $18.93 | $19.30 | $18.68 | $18.70 | $18.70 | 16,163 |
2020-03-26 | $18.82 | $19.22 | $18.46 | $19.21 | $19.21 | 21,834 |
2020-03-25 | $18.64 | $18.93 | $17.83 | $18.65 | $18.65 | 146,673 |
2020-03-24 | $18.06 | $18.64 | $18.06 | $18.61 | $18.61 | 16,485 |
2020-03-23 | $18.43 | $18.43 | $17.41 | $18.27 | $18.27 | 4,910 |
2020-03-20 | $17.47 | $18.44 | $17.40 | $17.93 | $17.93 | 124,112 |
2020-03-19 | $17.25 | $17.78 | $16.65 | $17.66 | $17.66 | 53,103 |
2020-03-18 | $17.26 | $17.85 | $15.48 | $17.14 | $17.14 | 136,093 |
2020-03-17 | $17.96 | $18.05 | $17.48 | $17.48 | $17.48 | 42,430 |
2020-03-16 | $18.98 | $19.64 | $17.51 | $18.28 | $18.28 | 54,281 |
2020-03-13 | $19.37 | $19.65 | $19.02 | $19.65 | $19.65 | 38,016 |
2020-03-12 | $19.94 | $20.12 | $18.69 | $19.25 | $19.25 | 40,532 |
2020-03-11 | $20.90 | $20.90 | $20.68 | $20.71 | $20.71 | 6,210 |
2020-03-10 | $20.43 | $20.58 | $20.03 | $20.49 | $20.49 | 62,882 |
2020-03-09 | $21.21 | $21.24 | $18.43 | $19.41 | $19.41 | 19,323 |
2020-03-06 | $21.70 | $21.86 | $21.61 | $21.80 | $21.80 | 31,212 |
2020-03-05 | $22.13 | $22.42 | $22.08 | $22.16 | $22.16 | 10,184 |
2020-03-04 | $22.50 | $22.50 | $22.13 | $22.46 | $22.46 | 54,133 |
2020-03-03 | $22.63 | $22.63 | $22.26 | $22.41 | $22.41 | 51,818 |
2020-03-02 | $22.27 | $22.34 | $22.12 | $22.32 | $22.32 | 76,554 |
2020-02-28 | $22.28 | $22.44 | $22.20 | $22.29 | $22.29 | 30,133 |
2020-02-27 | $22.84 | $22.84 | $22.68 | $22.68 | $22.68 | 15,206 |
2020-02-26 | $23.07 | $23.15 | $22.98 | $22.98 | $22.98 | 16,237 |
2020-02-25 | $23.42 | $23.42 | $23.21 | $23.21 | $23.21 | 22,950 |
2020-02-24 | $23.59 | $23.59 | $23.27 | $23.42 | $23.42 | 8,706 |
2020-02-21 | $23.77 | $23.83 | $23.75 | $23.82 | $23.82 | 5,531 |
2020-02-20 | $23.82 | $23.84 | $23.75 | $23.81 | $23.81 | 7,309 |
2020-02-19 | $23.77 | $23.86 | $23.77 | $23.84 | $23.84 | 12,542 |
2020-02-18 | $23.80 | $23.81 | $23.72 | $23.73 | $23.73 | 20,804 |
2020-02-14 | $23.78 | $23.82 | $23.73 | $23.74 | $23.74 | 19,121 |
2020-02-13 | $23.82 | $23.90 | $23.80 | $23.80 | $23.80 | 20,753 |
2020-02-12 | $23.92 | $23.96 | $23.83 | $23.83 | $23.83 | 7,779 |
2020-02-11 | $23.82 | $23.88 | $23.73 | $23.73 | $23.73 | 21,876 |
2020-02-10 | $23.72 | $23.80 | $23.67 | $23.67 | $23.67 | 9,862 |
2020-02-07 | $23.80 | $23.86 | $23.76 | $23.76 | $23.76 | 4,637 |
2020-02-06 | $23.86 | $23.89 | $23.85 | $23.88 | $23.88 | 3,818 |
2020-02-05 | $23.81 | $23.81 | $23.66 | $23.79 | $23.79 | 22,109 |
2020-02-04 | $23.76 | $23.76 | $23.60 | $23.60 | $23.60 | 9,515 |
2020-02-03 | $23.61 | $23.62 | $23.43 | $23.44 | $23.44 | 51,102 |
2020-01-31 | $23.66 | $23.71 | $23.64 | $23.65 | $23.65 | 4,265 |
2020-01-30 | $23.40 | $23.77 | $23.40 | $23.73 | $23.73 | 22,790 |
2020-01-29 | $23.82 | $23.83 | $23.73 | $23.74 | $23.74 | 3,419 |
2020-01-28 | $23.77 | $23.79 | $23.57 | $23.76 | $23.76 | 22,163 |
2020-01-27 | $23.61 | $23.83 | $23.61 | $23.73 | $23.73 | 10,056 |
2020-01-24 | $23.91 | $23.92 | $23.81 | $23.85 | $23.85 | 10,760 |
2020-01-23 | $23.72 | $23.96 | $23.64 | $23.86 | $23.86 | 26,803 |
2020-01-22 | $23.99 | $24.02 | $23.93 | $23.93 | $23.93 | 14,514 |
2020-01-21 | $23.99 | $24.05 | $23.95 | $23.95 | $23.95 | 18,335 |
2020-01-17 | $23.98 | $24.00 | $23.91 | $23.91 | $23.91 | 19,897 |
2020-01-16 | $23.87 | $23.88 | $23.77 | $23.88 | $23.88 | 30,428 |
2020-01-15 | $23.86 | $23.87 | $23.79 | $23.79 | $23.79 | 10,968 |
2020-01-14 | $23.80 | $23.85 | $23.76 | $23.76 | $23.76 | 9,047 |
2020-01-13 | $23.74 | $23.93 | $23.65 | $23.81 | $23.81 | 20,728 |
2020-01-10 | $23.85 | $23.85 | $23.77 | $23.77 | $23.77 | 14,506 |
2020-01-09 | $23.83 | $23.88 | $23.79 | $23.79 | $23.79 | 32,040 |
2020-01-08 | $23.74 | $23.75 | $23.70 | $23.70 | $23.70 | 13,289 |
2020-01-07 | $23.71 | $23.74 | $23.66 | $23.66 | $23.66 | 5,076 |
2020-01-06 | $23.64 | $23.75 | $23.64 | $23.67 | $23.67 | 87,253 |
2020-01-03 | $23.59 | $23.75 | $23.59 | $23.68 | $23.68 | 16,049 |
2020-01-02 | $23.68 | $23.76 | $23.66 | $23.66 | $23.66 | 69,365 |
2019-12-31 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 22,112 |
2019-12-30 | $23.73 | $23.79 | $23.65 | $23.70 | $23.70 | 47,225 |
2019-12-27 | $23.78 | $23.80 | $23.74 | $23.75 | $23.75 | 98,974 |
2019-12-26 | $23.80 | $23.80 | $23.72 | $23.77 | $23.77 | 6,318 |
2019-12-24 | $23.75 | $23.78 | $23.74 | $23.75 | $23.75 | 12,666 |
2019-12-23 | $23.85 | $23.86 | $23.77 | $23.77 | $23.77 | 16,121 |
2019-12-20 | $24.77 | $24.93 | $24.77 | $24.89 | $23.81 | 8,426 |
2019-12-19 | $24.90 | $24.90 | $24.77 | $24.85 | $23.77 | 25,280 |
2019-12-18 | $24.89 | $24.89 | $24.76 | $24.80 | $23.72 | 21,478 |
2019-12-17 | $24.79 | $24.90 | $24.79 | $24.87 | $23.79 | 11,756 |
2019-12-16 | $24.81 | $24.86 | $24.79 | $24.86 | $23.78 | 6,249 |
2019-12-13 | $24.83 | $24.85 | $24.77 | $24.81 | $23.73 | 5,275 |
2019-12-12 | $24.85 | $24.85 | $24.75 | $24.75 | $23.67 | 2,706 |
2019-12-11 | $24.82 | $24.83 | $24.73 | $24.82 | $23.74 | 10,231 |
2019-12-10 | $24.76 | $24.79 | $24.74 | $24.79 | $23.71 | 2,554 |
2019-12-09 | $24.85 | $24.88 | $24.77 | $24.81 | $23.73 | 11,140 |
2019-12-06 | $24.77 | $24.83 | $24.72 | $24.81 | $23.73 | 14,667 |
2019-12-05 | $24.70 | $24.75 | $24.64 | $24.75 | $23.67 | 4,233 |
2019-12-04 | $24.63 | $24.65 | $24.59 | $24.62 | $23.54 | 29,902 |
2019-12-03 | $24.55 | $24.67 | $24.54 | $24.67 | $23.60 | 12,295 |
2019-12-02 | $24.75 | $24.80 | $24.71 | $24.71 | $23.63 | 17,479 |
2019-11-29 | $24.77 | $24.87 | $24.77 | $24.81 | $23.73 | 1,984 |
2019-11-27 | $24.82 | $24.87 | $24.81 | $24.87 | $23.79 | 9,222 |
2019-11-26 | $24.72 | $24.79 | $24.68 | $24.79 | $23.71 | 10,463 |
2019-11-25 | $24.79 | $24.79 | $24.67 | $24.77 | $23.69 | 12,675 |
2019-11-22 | $24.63 | $24.74 | $24.63 | $24.74 | $23.66 | 12,249 |
2019-11-21 | $24.67 | $24.75 | $24.67 | $24.70 | $23.62 | 7,128 |
2019-11-20 | $24.76 | $24.82 | $24.73 | $24.77 | $23.69 | 12,950 |
2019-11-19 | $24.91 | $24.92 | $24.80 | $24.80 | $23.72 | 19,872 |
2019-11-18 | $24.82 | $24.91 | $24.81 | $24.82 | $23.74 | 9,008 |
2019-11-15 | $24.84 | $24.90 | $24.80 | $24.86 | $23.77 | 7,506 |
2019-11-14 | $24.76 | $24.79 | $24.76 | $24.79 | $23.71 | 5,219 |
2019-11-13 | $24.82 | $24.92 | $24.82 | $24.86 | $23.78 | 4,135 |
2019-11-12 | $24.93 | $24.94 | $24.85 | $24.87 | $23.79 | 7,541 |
2019-11-11 | $24.79 | $24.83 | $24.79 | $24.81 | $23.73 | 2,375 |
2019-11-08 | $24.84 | $24.91 | $24.81 | $24.87 | $23.78 | 14,840 |
2019-11-07 | $24.86 | $24.95 | $24.86 | $24.95 | $23.86 | 12,890 |
2019-11-06 | $24.88 | $24.95 | $24.86 | $24.90 | $23.82 | 11,621 |
2019-11-05 | $24.87 | $24.97 | $24.86 | $24.92 | $23.83 | 29,390 |
2019-11-04 | $25.01 | $25.01 | $24.94 | $24.96 | $23.87 | 16,386 |
2019-11-01 | $24.97 | $25.00 | $24.90 | $24.99 | $23.90 | 51,424 |
2019-10-31 | $24.93 | $24.99 | $24.93 | $24.95 | $23.86 | 49,099 |
2019-10-30 | $24.98 | $25.10 | $24.98 | $25.10 | $24.01 | 162,544 |
2019-10-29 | $25.02 | $25.11 | $25.02 | $25.07 | $23.98 | 5,994 |
2019-10-28 | $25.08 | $25.17 | $25.08 | $25.09 | $24.00 | 5,060 |
2019-10-25 | $25.05 | $25.12 | $25.00 | $25.07 | $23.98 | 77,033 |
2019-10-24 | $24.94 | $25.03 | $24.93 | $24.93 | $23.84 | 130,272 |
2019-10-23 | $24.88 | $24.96 | $24.85 | $24.92 | $23.84 | 65,951 |
2019-10-22 | $24.88 | $24.88 | $24.79 | $24.79 | $23.71 | 7,697 |
2019-10-21 | $24.83 | $24.84 | $24.81 | $24.83 | $23.75 | 66,358 |
2019-10-18 | $24.79 | $24.80 | $24.73 | $24.75 | $23.67 | 4,608 |
2019-10-17 | $24.82 | $24.82 | $24.77 | $24.82 | $23.74 | 7,600 |
2019-10-16 | $24.82 | $25.08 | $24.75 | $24.77 | $23.69 | 41,084 |
2019-10-15 | $24.88 | $24.88 | $24.79 | $24.86 | $23.78 | 33,948 |
2019-10-14 | $24.83 | $24.87 | $24.78 | $24.79 | $23.71 | 38,586 |
2019-10-11 | $24.89 | $25.01 | $24.86 | $24.90 | $23.82 | 12,439 |
2019-10-10 | $24.79 | $24.88 | $24.76 | $24.83 | $23.75 | 4,624 |
2019-10-09 | $24.78 | $24.84 | $24.69 | $24.84 | $23.76 | 62,269 |
2019-10-08 | $24.80 | $24.85 | $24.73 | $24.79 | $23.71 | 76,089 |
2019-10-07 | $24.83 | $24.90 | $24.80 | $24.81 | $23.73 | 7,113 |
2019-10-04 | $24.82 | $24.87 | $24.79 | $24.87 | $23.79 | 7,526 |
2019-10-03 | $24.84 | $24.85 | $24.67 | $24.85 | $23.77 | 40,682 |
2019-10-02 | $24.76 | $24.85 | $24.58 | $24.78 | $23.70 | 22,296 |
2019-10-01 | $25.06 | $25.06 | $24.84 | $24.86 | $23.78 | 24,414 |
2019-09-30 | $24.92 | $24.95 | $24.92 | $24.95 | $23.86 | 2,674 |
2019-09-27 | $24.93 | $24.93 | $24.79 | $24.89 | $23.80 | 18,748 |
2019-09-26 | $24.84 | $24.89 | $24.78 | $24.86 | $23.78 | 6,324 |
2019-09-25 | $24.77 | $24.85 | $24.08 | $24.76 | $23.68 | 23,069 |
2019-09-24 | $24.80 | $24.84 | $24.69 | $24.69 | $23.62 | 6,967 |
2019-09-23 | $24.63 | $24.78 | $24.63 | $24.70 | $23.62 | 4,247 |
2019-09-20 | $24.67 | $24.72 | $23.99 | $24.57 | $23.50 | 10,671 |
2019-09-19 | $24.64 | $24.70 | $24.59 | $24.68 | $23.61 | 7,171 |
2019-09-18 | $24.61 | $24.67 | $24.24 | $24.61 | $23.54 | 24,200 |
2019-09-17 | $24.47 | $24.58 | $24.47 | $24.51 | $23.44 | 13,395 |
2019-09-16 | $24.52 | $24.65 | $24.52 | $24.58 | $23.51 | 9,900 |
2019-09-13 | $24.70 | $24.73 | $24.64 | $24.65 | $23.58 | 4,187 |
2019-09-12 | $24.78 | $24.86 | $24.72 | $24.82 | $23.74 | 4,131 |
2019-09-11 | $24.74 | $24.75 | $24.64 | $24.69 | $23.62 | 2,800 |
2019-09-10 | $24.67 | $24.71 | $23.77 | $24.71 | $23.63 | 3,448 |
2019-09-09 | $24.56 | $24.64 | $24.56 | $24.57 | $23.50 | 39,095 |
2019-09-06 | $24.69 | $24.74 | $24.62 | $24.73 | $23.65 | 13,786 |
2019-09-05 | $24.67 | $24.73 | $24.66 | $24.68 | $23.60 | 6,700 |
2019-09-04 | $24.69 | $24.69 | $24.52 | $24.66 | $23.59 | 10,978 |
2019-09-03 | $24.43 | $24.61 | $24.35 | $24.60 | $23.53 | 19,200 |
2019-08-30 | $24.63 | $24.63 | $24.47 | $24.49 | $23.42 | 12,705 |
2019-08-29 | $24.55 | $24.56 | $24.21 | $24.47 | $23.40 | 26,173 |
2019-08-28 | $24.26 | $24.39 | $24.26 | $24.30 | $23.24 | 12,432 |
2019-08-27 | $24.38 | $24.38 | $24.27 | $24.36 | $23.30 | 3,773 |
2019-08-26 | $24.16 | $24.29 | $24.16 | $24.20 | $23.15 | 5,836 |
2019-08-23 | $24.37 | $24.38 | $24.19 | $24.24 | $23.18 | 28,492 |
2019-08-22 | $24.43 | $24.48 | $23.54 | $24.39 | $23.33 | 4,675 |
2019-08-21 | $24.46 | $24.47 | $24.35 | $24.47 | $23.40 | 721,191 |
2019-08-20 | $24.44 | $24.44 | $24.34 | $24.34 | $23.28 | 25,844 |
2019-08-19 | $24.50 | $24.50 | $24.38 | $24.40 | $23.34 | 4,204 |
2019-08-16 | $24.33 | $24.40 | $24.30 | $24.36 | $23.29 | 13,830 |
2019-08-15 | $24.24 | $24.25 | $23.93 | $24.25 | $23.19 | 19,425 |
2019-08-14 | $24.22 | $24.36 | $24.03 | $24.21 | $23.16 | 73,500 |
2019-08-13 | $24.16 | $24.45 | $23.86 | $24.37 | $23.31 | 15,713 |
2019-08-12 | $24.27 | $24.32 | $24.21 | $24.22 | $23.17 | 16,469 |
2019-08-09 | $24.51 | $24.57 | $24.47 | $24.50 | $23.43 | 3,884 |
2019-08-08 | $24.50 | $24.55 | $24.44 | $24.55 | $23.48 | 18,593 |
2019-08-07 | $24.26 | $24.44 | $24.26 | $24.36 | $23.30 | 16,111 |
2019-08-06 | $24.36 | $24.48 | $24.35 | $24.40 | $23.34 | 9,145 |
2019-08-05 | $24.58 | $24.58 | $24.10 | $24.35 | $23.29 | 10,802 |
2019-08-02 | $24.48 | $24.65 | $24.48 | $24.59 | $23.52 | 7,136 |
2019-08-01 | $24.78 | $24.80 | $24.56 | $24.62 | $23.55 | 30,839 |
2019-07-31 | $24.75 | $24.80 | $24.53 | $24.66 | $23.59 | 20,787 |
2019-07-30 | $24.68 | $24.82 | $24.67 | $24.71 | $23.63 | 13,923 |
2019-07-29 | $24.70 | $24.77 | $24.67 | $24.77 | $23.69 | 34,908 |
2019-07-26 | $24.64 | $24.73 | $24.62 | $24.68 | $23.61 | 141,038 |
2019-07-25 | $24.60 | $24.77 | $24.60 | $24.63 | $23.56 | 152,436 |
2019-07-24 | $24.60 | $24.77 | $24.60 | $24.64 | $23.57 | 123,826 |
2019-07-23 | $24.57 | $24.67 | $24.57 | $24.59 | $23.52 | 20,516 |
2019-07-22 | $24.61 | $24.62 | $24.56 | $24.57 | $23.50 | 24,575 |
2019-07-19 | $24.62 | $24.67 | $24.56 | $24.56 | $23.49 | 12,142 |
2019-07-18 | $24.55 | $24.69 | $24.53 | $24.69 | $23.62 | 87,141 |
2019-07-17 | $24.58 | $24.67 | $24.56 | $24.59 | $23.52 | 487,054 |
2019-07-16 | $24.56 | $24.65 | $24.49 | $24.53 | $23.46 | 9,157 |
2019-07-15 | $24.62 | $24.63 | $24.55 | $24.58 | $23.51 | 33,989 |
2019-07-12 | $24.53 | $24.60 | $24.47 | $24.60 | $23.53 | 26,390 |
2019-07-11 | $24.48 | $24.50 | $24.45 | $24.46 | $23.40 | 21,782 |
2019-07-10 | $24.65 | $24.65 | $24.58 | $24.58 | $23.51 | 20,946 |
2019-07-09 | $24.61 | $24.74 | $24.60 | $24.72 | $23.64 | 7,644 |
2019-07-08 | $24.57 | $24.74 | $24.56 | $24.70 | $23.62 | 4,663 |
2019-07-05 | $24.56 | $24.78 | $24.56 | $24.72 | $23.64 | 15,457 |
2019-07-03 | $24.63 | $24.74 | $24.62 | $24.74 | $23.66 | 3,777 |
2019-07-02 | $24.60 | $24.69 | $24.58 | $24.63 | $23.56 | 7,583 |
2019-07-01 | $24.60 | $24.60 | $24.48 | $24.48 | $23.41 | 34,834 |
2019-06-28 | $24.39 | $24.49 | $24.38 | $24.42 | $23.36 | 45,596 |
2019-06-27 | $24.36 | $24.43 | $24.32 | $24.43 | $23.37 | 16,625 |
2019-06-26 | $24.30 | $24.34 | $24.24 | $24.32 | $23.26 | 102,312 |
2019-06-25 | $24.38 | $24.38 | $24.20 | $24.23 | $23.18 | 9,887 |
2019-06-24 | $24.34 | $24.38 | $24.31 | $24.31 | $23.25 | 5,735 |
2019-06-21 | $24.49 | $24.49 | $24.38 | $24.38 | $23.32 | 71,965 |
2019-06-20 | $24.59 | $24.59 | $24.41 | $24.43 | $23.37 | 108,358 |
2019-06-19 | $24.29 | $24.39 | $24.29 | $24.37 | $23.31 | 101,702 |
2019-06-18 | $24.30 | $24.30 | $24.17 | $24.21 | $23.16 | 43,791 |
2019-06-17 | $24.20 | $24.23 | $24.16 | $24.23 | $23.18 | 22,986 |
2019-06-14 | $24.23 | $24.24 | $24.19 | $24.19 | $23.14 | 18,626 |
2019-06-13 | $24.27 | $24.30 | $24.22 | $24.30 | $23.24 | 25,858 |
2019-06-12 | $24.28 | $24.28 | $24.21 | $24.23 | $23.18 | 14,867 |
2019-06-11 | $24.22 | $24.26 | $24.21 | $24.23 | $23.18 | 6,817 |
2019-06-10 | $24.28 | $24.33 | $24.21 | $24.29 | $23.23 | 12,638 |
2019-06-07 | $24.30 | $24.31 | $24.21 | $24.29 | $23.23 | 8,564 |
2019-06-06 | $24.24 | $24.30 | $24.13 | $24.23 | $23.18 | 12,037 |
2019-06-05 | $24.33 | $24.33 | $24.18 | $24.25 | $23.19 | 6,063 |
2019-06-04 | $24.06 | $24.16 | $24.01 | $24.16 | $23.11 | 17,519 |
2019-06-03 | $23.93 | $24.04 | $23.81 | $23.94 | $22.90 | 67,786 |
2019-05-31 | $23.90 | $23.96 | $23.87 | $23.88 | $22.84 | 6,719 |
2019-05-30 | $24.07 | $24.08 | $24.02 | $24.08 | $23.03 | 6,516 |
2019-05-29 | $24.17 | $24.17 | $23.80 | $24.05 | $23.00 | 19,832 |
2019-05-28 | $24.29 | $24.29 | $24.24 | $24.24 | $23.18 | 4,459 |
2019-05-24 | $24.20 | $24.26 | $24.18 | $24.24 | $23.18 | 28,262 |
2019-05-23 | $24.32 | $24.34 | $24.21 | $24.23 | $23.18 | 12,210 |
2019-05-22 | $24.42 | $24.44 | $24.00 | $24.40 | $23.34 | 34,692 |
2019-05-21 | $24.51 | $24.51 | $24.40 | $24.45 | $23.39 | 20,072 |
2019-05-20 | $24.32 | $24.49 | $24.32 | $24.38 | $23.32 | 4,586 |
2019-05-17 | $24.48 | $24.60 | $24.43 | $24.49 | $23.42 | 20,871 |
2019-05-16 | $24.61 | $24.61 | $24.56 | $24.60 | $23.53 | 17,767 |
2019-05-15 | $24.57 | $24.57 | $24.51 | $24.53 | $23.46 | 62,522 |
2019-05-14 | $24.56 | $24.60 | $24.49 | $24.52 | $23.45 | 19,249 |
2019-05-13 | $24.62 | $24.84 | $24.21 | $24.65 | $23.58 | 72,722 |
2019-05-10 | $24.66 | $24.82 | $24.56 | $24.79 | $23.71 | 6,777 |
2019-05-09 | $24.64 | $24.79 | $24.50 | $24.68 | $23.61 | 7,021 |
2019-05-08 | $24.77 | $24.85 | $24.71 | $24.71 | $23.63 | 33,827 |
2019-05-07 | $24.79 | $24.87 | $24.75 | $24.85 | $23.77 | 27,560 |
2019-05-06 | $24.72 | $24.85 | $24.66 | $24.82 | $23.74 | 39,565 |
2019-05-03 | $24.81 | $24.87 | $24.79 | $24.82 | $23.74 | 36,855 |
2019-05-02 | $24.78 | $24.88 | $24.39 | $24.79 | $23.71 | 66,818 |
2019-05-01 | $24.87 | $24.96 | $24.70 | $24.78 | $23.70 | 125,092 |
2019-04-30 | $24.95 | $24.97 | $24.91 | $24.95 | $23.86 | 13,457 |
2019-04-29 | $24.94 | $24.97 | $24.91 | $24.95 | $23.86 | 32,424 |
2019-04-26 | $24.89 | $24.97 | $24.87 | $24.95 | $23.86 | 31,079 |
2019-04-25 | $24.97 | $25.03 | $24.95 | $24.95 | $23.86 | 32,157 |
2019-04-24 | $24.83 | $24.92 | $24.81 | $24.89 | $23.81 | 38,825 |
2019-04-23 | $24.76 | $24.85 | $24.76 | $24.83 | $23.75 | 428,221 |
2019-04-22 | $24.86 | $24.94 | $24.86 | $24.94 | $23.85 | 19,577 |
2019-04-18 | $24.96 | $24.96 | $24.87 | $24.92 | $23.84 | 26,747 |
2019-04-17 | $24.89 | $24.93 | $24.85 | $24.93 | $23.84 | 3,513 |
2019-04-16 | $24.88 | $24.91 | $24.84 | $24.91 | $23.83 | 3,754 |
2019-04-15 | $24.91 | $24.94 | $24.89 | $24.89 | $23.81 | 4,724 |
2019-04-12 | $24.99 | $25.01 | $24.96 | $24.96 | $23.87 | 5,533 |
2019-04-11 | $24.92 | $24.99 | $24.90 | $24.99 | $23.90 | 7,462 |
2019-04-10 | $24.87 | $24.92 | $24.81 | $24.92 | $23.84 | 18,543 |
2019-04-09 | $24.93 | $24.94 | $24.87 | $24.93 | $23.84 | 16,143 |
2019-04-08 | $24.94 | $24.98 | $24.89 | $24.98 | $23.89 | 15,307 |
2019-04-05 | $24.98 | $24.98 | $24.93 | $24.97 | $23.88 | 6,711 |
2019-04-04 | $24.89 | $24.93 | $24.88 | $24.89 | $23.81 | 11,531 |
2019-04-03 | $24.96 | $25.01 | $24.88 | $24.98 | $23.89 | 8,758 |
2019-04-02 | $24.98 | $25.03 | $24.93 | $24.98 | $23.89 | 38,587 |
2019-04-01 | $24.92 | $24.98 | $24.90 | $24.98 | $23.89 | 19,073 |
2019-03-29 | $24.81 | $24.88 | $24.80 | $24.85 | $23.76 | 11,830 |
2019-03-28 | $24.82 | $24.82 | $24.69 | $24.77 | $23.69 | 6,049 |
2019-03-27 | $24.67 | $24.72 | $24.62 | $24.67 | $23.60 | 8,960 |
2019-03-26 | $24.70 | $24.78 | $24.61 | $24.68 | $23.61 | 420,597 |
2019-03-25 | $24.58 | $24.66 | $24.56 | $24.63 | $23.56 | 23,404 |
2019-03-22 | $24.71 | $24.75 | $24.60 | $24.62 | $23.55 | 20,997 |
2019-03-21 | $24.66 | $24.77 | $24.66 | $24.77 | $23.69 | 7,436 |
2019-03-20 | $24.73 | $24.79 | $24.69 | $24.75 | $23.67 | 7,728 |
2019-03-19 | $24.88 | $24.88 | $24.76 | $24.76 | $23.68 | 13,920 |
2019-03-18 | $24.88 | $24.88 | $24.75 | $24.79 | $23.71 | 9,907 |
2019-03-15 | $24.85 | $24.91 | $24.82 | $24.85 | $23.77 | 8,294 |
2019-03-14 | $24.94 | $24.97 | $24.86 | $24.87 | $23.79 | 4,723 |
2019-03-13 | $24.98 | $24.98 | $24.93 | $24.94 | $23.85 | 6,904 |
2019-03-12 | $24.97 | $25.01 | $24.92 | $24.99 | $23.90 | 63,348 |
2019-03-11 | $24.93 | $24.97 | $24.88 | $24.97 | $23.88 | 9,222 |
2019-03-08 | $24.83 | $24.89 | $24.82 | $24.86 | $23.77 | 8,229 |
2019-03-07 | $24.85 | $24.87 | $24.74 | $24.76 | $23.68 | 15,332 |
2019-03-06 | $24.82 | $24.97 | $24.82 | $24.88 | $23.80 | 8,321 |
2019-03-05 | $24.85 | $24.91 | $24.83 | $24.90 | $23.82 | 17,401 |
2019-03-04 | $25.00 | $25.00 | $24.85 | $24.92 | $23.84 | 4,407 |
2019-03-01 | $25.00 | $25.01 | $24.93 | $25.01 | $23.92 | 14,064 |
2019-02-28 | $24.99 | $25.05 | $24.95 | $24.95 | $23.86 | 4,814 |
2019-02-27 | $24.89 | $25.00 | $24.89 | $24.93 | $23.84 | 22,338 |
2019-02-26 | $25.01 | $25.02 | $24.96 | $24.96 | $23.87 | 4,838 |
2019-02-25 | $25.09 | $25.09 | $24.99 | $25.09 | $24.00 | 44,843 |
2019-02-22 | $24.97 | $25.00 | $24.96 | $25.00 | $23.91 | 10,537 |
2019-02-21 | $24.91 | $25.01 | $24.90 | $24.93 | $23.84 | 20,464 |
2019-02-20 | $25.00 | $25.02 | $24.96 | $24.96 | $23.87 | 4,969 |
2019-02-19 | $24.93 | $25.00 | $24.90 | $25.00 | $23.91 | 8,195 |
2019-02-15 | $24.89 | $24.92 | $24.84 | $24.92 | $23.84 | 9,779 |
2019-02-14 | $24.80 | $24.80 | $24.70 | $24.79 | $23.71 | 139,393 |
2019-02-13 | $24.79 | $24.79 | $24.68 | $24.76 | $23.68 | 5,132 |
2019-02-12 | $24.78 | $24.83 | $24.76 | $24.83 | $23.75 | 5,461 |
2019-02-11 | $24.69 | $24.71 | $24.65 | $24.70 | $23.62 | 2,840 |
2019-02-08 | $24.59 | $24.68 | $24.59 | $24.68 | $23.61 | 6,665 |
2019-02-07 | $24.58 | $24.66 | $24.54 | $24.66 | $23.59 | 8,513 |
2019-02-06 | $24.65 | $24.67 | $24.60 | $24.61 | $23.54 | 6,774 |
2019-02-05 | $24.67 | $24.75 | $24.58 | $24.65 | $23.58 | 48,799 |
2019-02-04 | $24.57 | $24.64 | $24.52 | $24.64 | $23.57 | 4,901 |
2019-02-01 | $24.63 | $24.63 | $24.51 | $24.58 | $23.51 | 58,035 |
2019-01-31 | $24.66 | $24.69 | $24.57 | $24.69 | $23.62 | 14,714 |
2019-01-30 | $24.61 | $24.68 | $24.50 | $24.64 | $23.57 | 21,183 |
2019-01-29 | $24.54 | $24.54 | $24.46 | $24.46 | $23.40 | 33,277 |
2019-01-28 | $24.48 | $24.49 | $24.39 | $24.49 | $23.42 | 49,583 |
2019-01-25 | $24.54 | $24.54 | $24.46 | $24.50 | $23.43 | 20,818 |
2019-01-24 | $24.40 | $24.41 | $24.28 | $24.41 | $23.35 | 18,117 |
2019-01-23 | $24.37 | $24.38 | $24.27 | $24.38 | $23.32 | 27,347 |
2019-01-22 | $24.30 | $24.38 | $24.28 | $24.33 | $23.27 | 63,198 |
2019-01-18 | $24.33 | $24.43 | $24.33 | $24.34 | $23.28 | 111,134 |
2019-01-17 | $24.29 | $24.45 | $24.29 | $24.35 | $23.29 | 19,999 |
2019-01-16 | $24.33 | $24.43 | $24.33 | $24.34 | $23.28 | 10,151 |
2019-01-15 | $24.39 | $24.40 | $24.31 | $24.38 | $23.32 | 13,304 |
2019-01-14 | $24.30 | $24.31 | $24.22 | $24.31 | $23.25 | 54,734 |
2019-01-11 | $24.14 | $24.26 | $24.14 | $24.26 | $23.20 | 9,398 |
2019-01-10 | $24.06 | $24.19 | $24.01 | $24.08 | $23.03 | 62,625 |
2019-01-09 | $24.15 | $24.20 | $24.09 | $24.19 | $23.14 | 8,978 |
2019-01-08 | $24.18 | $24.18 | $24.06 | $24.13 | $23.08 | 41,061 |
2019-01-07 | $24.16 | $24.16 | $24.11 | $24.11 | $23.06 | 8,664 |
2019-01-04 | $24.04 | $24.16 | $24.04 | $24.16 | $23.11 | 25,827 |
2019-01-03 | $23.95 | $24.02 | $23.85 | $23.93 | $22.89 | 28,692 |
2019-01-02 | $23.80 | $23.98 | $23.80 | $23.95 | $22.91 | 8,724 |
2018-12-31 | $24.07 | $24.07 | $23.89 | $24.00 | $22.96 | 105,293 |
2018-12-28 | $23.97 | $24.04 | $23.89 | $24.01 | $22.96 | 21,557 |
2018-12-27 | $23.94 | $24.10 | $23.40 | $24.10 | $23.05 | 13,156 |
2018-12-26 | $23.88 | $24.08 | $23.73 | $24.07 | $23.02 | 47,370 |
2018-12-24 | $23.71 | $23.87 | $23.71 | $23.72 | $22.69 | 14,214 |
2018-12-21 | $24.12 | $24.12 | $23.76 | $23.78 | $22.74 | 8,603 |
2018-12-20 | $23.87 | $24.06 | $23.84 | $23.89 | $22.85 | 374,241 |
2018-12-19 | $24.11 | $24.11 | $23.84 | $23.90 | $22.86 | 19,650 |
2018-12-18 | $24.01 | $24.07 | $23.93 | $24.06 | $23.01 | 23,578 |
2018-12-17 | $24.12 | $24.15 | $23.91 | $24.05 | $23.00 | 82,396 |
2018-12-14 | $24.13 | $24.16 | $24.02 | $24.07 | $23.02 | 132,490 |
2018-12-13 | $24.18 | $24.22 | $24.10 | $24.17 | $23.12 | 76,277 |
2018-12-12 | $24.25 | $24.29 | $24.17 | $24.20 | $23.15 | 57,251 |
2018-12-11 | $24.18 | $24.24 | $24.06 | $24.16 | $23.10 | 10,267 |
2018-12-10 | $24.19 | $24.19 | $24.04 | $24.14 | $23.09 | 6,019 |
2018-12-07 | $24.31 | $24.31 | $24.04 | $24.04 | $23.00 | 31,158 |
2018-12-06 | $24.22 | $24.22 | $24.06 | $24.16 | $23.11 | 68,404 |
2018-12-04 | $24.39 | $24.39 | $24.21 | $24.24 | $23.18 | 55,796 |
2018-12-03 | $24.09 | $24.87 | $24.09 | $24.46 | $23.40 | 71,240 |
2018-11-30 | $24.15 | $24.41 | $24.15 | $24.39 | $23.33 | 22,830 |
2018-11-29 | $24.31 | $24.43 | $24.31 | $24.38 | $23.32 | 20,408 |
2018-11-28 | $24.36 | $24.44 | $24.31 | $24.33 | $23.27 | 53,751 |
2018-11-27 | $24.33 | $24.41 | $24.33 | $24.41 | $23.35 | 25,915 |
2018-11-26 | $24.37 | $24.46 | $24.37 | $24.42 | $23.36 | 21,999 |
2018-11-23 | $24.25 | $24.31 | $24.20 | $24.31 | $23.25 | 11,111 |
2018-11-21 | $24.22 | $24.28 | $24.19 | $24.28 | $23.22 | 52,110 |
2018-11-20 | $24.30 | $24.30 | $24.19 | $24.27 | $23.21 | 21,721 |
2018-11-19 | $24.48 | $24.48 | $24.10 | $24.41 | $23.35 | 106,467 |
2018-11-16 | $24.39 | $24.39 | $24.32 | $24.35 | $23.29 | 11,651 |
2018-11-15 | $24.29 | $24.51 | $24.29 | $24.40 | $23.34 | 60,254 |
2018-11-14 | $24.51 | $24.51 | $24.29 | $24.29 | $23.23 | 21,760 |
2018-11-13 | $24.36 | $24.49 | $24.36 | $24.36 | $23.30 | 25,857 |
2018-11-12 | $24.42 | $24.51 | $24.26 | $24.32 | $23.26 | 64,287 |
2018-11-09 | $24.38 | $24.38 | $24.26 | $24.37 | $23.31 | 82,159 |
2018-11-08 | $24.40 | $24.44 | $24.32 | $24.39 | $23.33 | 222,604 |
2018-11-07 | $24.37 | $24.43 | $24.32 | $24.43 | $23.37 | 62,206 |
2018-11-06 | $24.27 | $24.33 | $24.25 | $24.27 | $23.21 | 13,797 |
2018-11-05 | $24.29 | $24.29 | $24.22 | $24.27 | $23.21 | 8,922 |
2018-11-02 | $24.22 | $24.30 | $24.15 | $24.22 | $23.17 | 16,680 |
2018-11-01 | $24.33 | $24.35 | $24.26 | $24.35 | $23.29 | 173,518 |
2018-10-31 | $24.35 | $24.41 | $24.28 | $24.28 | $23.22 | 18,625 |
2018-10-30 | $24.14 | $24.24 | $24.06 | $24.24 | $23.18 | 249,530 |
2018-10-29 | $24.07 | $24.12 | $23.93 | $24.05 | $23.00 | 388,889 |
2018-10-26 | $23.94 | $23.95 | $23.85 | $23.93 | $22.89 | 35,438 |
2018-10-25 | $23.97 | $23.99 | $23.94 | $23.99 | $22.95 | 33,681 |
2018-10-24 | $24.06 | $24.06 | $23.87 | $23.88 | $22.84 | 25,298 |
2018-10-23 | $24.11 | $24.11 | $23.60 | $24.10 | $23.05 | 51,900 |
2018-10-22 | $24.36 | $24.36 | $24.10 | $24.18 | $23.13 | 15,690 |
2018-10-19 | $24.21 | $24.21 | $24.13 | $24.16 | $23.11 | 7,392 |
2018-10-18 | $24.24 | $24.25 | $24.11 | $24.17 | $23.12 | 12,050 |
2018-10-17 | $24.37 | $24.37 | $24.25 | $24.25 | $23.19 | 18,250 |
2018-10-16 | $24.22 | $24.26 | $24.20 | $24.22 | $23.17 | 24,513 |
2018-10-15 | $24.27 | $24.27 | $24.10 | $24.19 | $23.14 | 57,311 |
2018-10-12 | $24.38 | $24.38 | $24.21 | $24.25 | $23.19 | 28,792 |
2018-10-11 | $24.40 | $24.40 | $24.09 | $24.26 | $23.20 | 53,435 |
2018-10-10 | $24.53 | $24.53 | $24.32 | $24.35 | $23.29 | 46,499 |
2018-10-09 | $24.60 | $24.64 | $24.56 | $24.58 | $23.51 | 17,221 |
2018-10-08 | $24.69 | $24.69 | $24.59 | $24.63 | $23.55 | 9,616 |
2018-10-05 | $24.75 | $24.77 | $24.62 | $24.68 | $23.61 | 17,411 |
2018-10-04 | $24.86 | $24.86 | $24.73 | $24.73 | $23.65 | 1,991 |
2018-10-03 | $24.84 | $24.87 | $24.76 | $24.77 | $23.69 | 15,788 |
2018-10-02 | $24.84 | $24.92 | $24.84 | $24.87 | $23.79 | 20,778 |
2018-10-01 | $24.98 | $24.98 | $24.89 | $24.89 | $23.81 | 28,735 |
2018-09-28 | $24.94 | $24.96 | $24.89 | $24.90 | $23.82 | 20,929 |
2018-09-27 | $24.87 | $24.93 | $24.86 | $24.88 | $23.80 | 9,772 |
2018-09-26 | $24.79 | $24.89 | $24.79 | $24.86 | $23.78 | 46,238 |
2018-09-25 | $24.82 | $24.86 | $24.82 | $24.85 | $23.77 | 6,273 |
2018-09-24 | $24.79 | $24.80 | $24.70 | $24.75 | $23.67 | 117,056 |
2018-09-21 | $24.84 | $24.84 | $24.74 | $24.74 | $23.66 | 8,891 |
2018-09-20 | $24.86 | $24.88 | $24.80 | $24.88 | $23.80 | 161,401 |
2018-09-19 | $24.81 | $24.85 | $24.81 | $24.83 | $23.75 | 6,702 |
2018-09-18 | $24.85 | $24.94 | $24.85 | $24.87 | $23.79 | 18,671 |
2018-09-17 | $24.96 | $24.96 | $24.81 | $24.87 | $23.79 | 6,516 |
2018-09-14 | $24.75 | $24.78 | $24.68 | $24.75 | $23.67 | 8,965 |
2018-09-13 | $24.77 | $24.87 | $24.75 | $24.79 | $23.71 | 109,181 |
2018-09-12 | $24.77 | $24.80 | $24.74 | $24.80 | $23.72 | 54,714 |
2018-09-11 | $24.76 | $24.78 | $24.71 | $24.74 | $23.66 | 8,850 |
2018-09-10 | $24.75 | $24.79 | $24.70 | $24.75 | $23.67 | 3,803 |
2018-09-07 | $24.66 | $24.74 | $24.60 | $24.65 | $23.58 | 30,006 |
2018-09-06 | $24.78 | $24.83 | $24.76 | $24.77 | $23.69 | 20,826 |
2018-09-05 | $24.84 | $24.87 | $24.80 | $24.85 | $23.77 | 9,107 |
2018-09-04 | $24.85 | $24.98 | $24.85 | $24.90 | $23.82 | 15,427 |
2018-08-31 | $24.89 | $24.95 | $24.85 | $24.90 | $23.82 | 26,051 |
2018-08-30 | $24.95 | $24.98 | $24.90 | $24.97 | $23.88 | 13,200 |
2018-08-29 | $24.91 | $25.00 | $24.91 | $24.96 | $23.87 | 6,324 |
2018-08-28 | $24.88 | $24.97 | $24.88 | $24.95 | $23.86 | 5,767 |
2018-08-27 | $24.87 | $24.97 | $24.87 | $24.90 | $23.82 | 4,236 |
2018-08-24 | $24.96 | $25.02 | $24.91 | $24.94 | $23.85 | 13,038 |
2018-08-23 | $24.84 | $24.94 | $24.83 | $24.83 | $23.75 | 34,679 |
2018-08-22 | $24.94 | $24.98 | $24.90 | $24.92 | $23.84 | 22,621 |
2018-08-21 | $25.01 | $25.01 | $24.93 | $24.97 | $23.88 | 4,635 |
2018-08-20 | $24.89 | $24.93 | $24.85 | $24.93 | $23.84 | 16,193 |
2018-08-17 | $24.83 | $24.94 | $24.81 | $24.94 | $23.85 | 16,183 |
2018-08-16 | $24.87 | $24.88 | $24.81 | $24.87 | $23.79 | 15,966 |
2018-08-15 | $24.80 | $24.88 | $24.80 | $24.81 | $23.73 | 16,135 |
2018-08-14 | $24.87 | $24.95 | $24.85 | $24.94 | $23.85 | 14,045 |
2018-08-13 | $24.94 | $24.96 | $24.88 | $24.93 | $23.84 | 16,785 |
2018-08-10 | $24.83 | $24.92 | $24.83 | $24.85 | $23.77 | 15,999 |
2018-08-09 | $24.89 | $24.95 | $24.86 | $24.89 | $23.81 | 17,899 |
2018-08-08 | $24.93 | $24.97 | $24.87 | $24.96 | $23.87 | 6,934 |
2018-08-07 | $24.94 | $24.95 | $24.84 | $24.95 | $23.86 | 4,034 |
2018-08-06 | $24.79 | $25.02 | $24.79 | $24.84 | $23.76 | 4,614 |
2018-08-03 | $24.85 | $24.90 | $24.84 | $24.89 | $23.80 | 6,155 |
2018-08-02 | $24.79 | $24.84 | $24.79 | $24.79 | $23.71 | 3,616 |
2018-08-01 | $24.80 | $24.88 | $24.77 | $24.77 | $23.69 | 26,938 |
2018-07-31 | $24.80 | $24.93 | $24.80 | $24.90 | $23.82 | 6,624 |
2018-07-30 | $24.78 | $24.89 | $24.78 | $24.87 | $23.79 | 7,599 |
2018-07-27 | $24.88 | $24.88 | $24.74 | $24.84 | $23.76 | 8,462 |
2018-07-26 | $24.87 | $24.89 | $24.78 | $24.84 | $23.76 | 9,912 |
2018-07-25 | $24.82 | $24.93 | $24.81 | $24.85 | $23.77 | 98,591 |
2018-07-24 | $24.88 | $24.91 | $24.83 | $24.91 | $23.83 | 3,425 |
2018-07-23 | $24.95 | $24.98 | $24.86 | $24.98 | $23.89 | 8,418 |
2018-07-20 | $25.01 | $25.07 | $24.97 | $25.00 | $23.91 | 9,047 |
2018-07-19 | $25.01 | $25.12 | $24.92 | $25.01 | $23.92 | 97,445 |
2018-07-18 | $25.11 | $25.11 | $25.02 | $25.02 | $23.93 | 20,155 |
2018-07-17 | $25.03 | $25.06 | $24.93 | $25.00 | $23.91 | 411,754 |
2018-07-16 | $25.13 | $25.17 | $25.09 | $25.17 | $24.07 | 6,423 |
2018-07-13 | $25.15 | $25.16 | $25.08 | $25.16 | $24.06 | 8,647 |
2018-07-12 | $25.10 | $25.10 | $25.00 | $25.09 | $24.00 | 7,090 |
2018-07-11 | $25.01 | $25.08 | $24.99 | $25.02 | $23.93 | 24,639 |
2018-07-10 | $25.09 | $25.11 | $25.01 | $25.10 | $24.01 | 21,567 |
2018-07-09 | $24.93 | $25.05 | $24.93 | $25.05 | $23.96 | 14,949 |
2018-07-06 | $25.05 | $25.12 | $24.99 | $25.11 | $24.02 | 26,591 |
2018-07-05 | $25.05 | $25.09 | $24.98 | $25.09 | $24.00 | 34,567 |
2018-07-03 | $25.05 | $25.07 | $25.03 | $25.05 | $23.96 | 12,319 |
2018-07-02 | $24.88 | $24.97 | $24.86 | $24.91 | $23.82 | 3,815 |
2018-06-29 | $25.02 | $25.09 | $25.02 | $25.05 | $23.96 | 12,748 |
2018-06-28 | $24.92 | $24.99 | $24.92 | $24.96 | $23.87 | 10,673 |
2018-06-27 | $24.96 | $24.97 | $24.84 | $24.84 | $23.76 | 18,290 |
2018-06-26 | $24.86 | $24.90 | $24.82 | $24.88 | $23.80 | 8,273 |
2018-06-25 | $24.90 | $24.93 | $24.80 | $24.90 | $23.82 | 6,887 |
2018-06-22 | $24.98 | $25.02 | $24.94 | $24.94 | $23.85 | 10,020 |
2018-06-21 | $25.07 | $25.09 | $24.95 | $24.99 | $23.90 | 4,631 |
2018-06-20 | $25.07 | $25.10 | $25.05 | $25.06 | $23.97 | 22,497 |
2018-06-19 | $25.11 | $25.13 | $25.03 | $25.09 | $24.00 | 26,716 |
2018-06-18 | $25.19 | $25.31 | $25.11 | $25.19 | $24.09 | 18,958 |
2018-06-15 | $25.21 | $25.27 | $25.14 | $25.27 | $24.17 | 15,730 |
2018-06-14 | $25.21 | $25.22 | $25.16 | $25.19 | $24.09 | 38,055 |
2018-06-13 | $25.19 | $25.22 | $25.08 | $25.19 | $24.09 | 6,258 |
2018-06-12 | $25.37 | $25.38 | $25.27 | $25.30 | $24.20 | 60,457 |
2018-06-11 | $25.30 | $25.37 | $25.28 | $25.37 | $24.27 | 31,111 |
2018-06-08 | $25.24 | $25.35 | $25.24 | $25.35 | $24.25 | 11,714 |
2018-06-07 | $25.24 | $25.31 | $25.23 | $25.24 | $24.14 | 21,122 |
2018-06-06 | $25.23 | $25.33 | $25.21 | $25.33 | $24.23 | 27,517 |
2018-06-05 | $25.26 | $25.26 | $25.20 | $25.22 | $24.12 | 22,511 |
2018-06-04 | $25.14 | $25.19 | $25.13 | $25.19 | $24.09 | 10,369 |
2018-06-01 | $25.05 | $25.15 | $25.05 | $25.15 | $24.06 | 13,266 |
2018-05-31 | $25.12 | $25.13 | $25.05 | $25.11 | $24.02 | 7,203 |
2018-05-30 | $25.12 | $25.20 | $25.11 | $25.19 | $24.09 | 7,180 |
2018-05-29 | $25.09 | $25.12 | $25.00 | $25.02 | $23.93 | 12,155 |
2018-05-25 | $25.16 | $25.24 | $25.12 | $25.13 | $24.04 | 21,097 |
2018-05-24 | $25.18 | $25.30 | $25.17 | $25.24 | $24.14 | 15,526 |
2018-05-23 | $25.31 | $25.36 | $25.28 | $25.34 | $24.24 | 3,925 |
2018-05-22 | $25.46 | $25.48 | $25.38 | $25.43 | $24.32 | 8,089 |
2018-05-21 | $25.44 | $25.48 | $25.41 | $25.46 | $24.35 | 7,416 |
2018-05-18 | $25.31 | $25.37 | $25.31 | $25.36 | $24.26 | 3,740 |
2018-05-17 | $25.34 | $25.43 | $25.34 | $25.41 | $24.30 | 7,541 |
2018-05-16 | $25.44 | $25.50 | $25.39 | $25.46 | $24.35 | 11,653 |
2018-05-15 | $25.33 | $25.41 | $25.31 | $25.34 | $24.24 | 20,574 |
2018-05-14 | $25.38 | $25.40 | $25.31 | $25.39 | $24.28 | 20,607 |
2018-05-11 | $25.32 | $25.39 | $25.28 | $25.29 | $24.19 | 15,583 |
2018-05-10 | $25.38 | $25.42 | $25.34 | $25.34 | $24.24 | 10,571 |
2018-05-09 | $25.31 | $25.40 | $25.26 | $25.40 | $24.29 | 12,676 |
2018-05-08 | $25.21 | $25.29 | $25.21 | $25.29 | $24.19 | 2,082 |
2018-05-07 | $25.30 | $25.34 | $25.29 | $25.29 | $24.18 | 8,890 |
2018-05-04 | $25.14 | $25.32 | $25.12 | $25.29 | $24.19 | 9,017 |
2018-05-03 | $25.16 | $25.28 | $25.08 | $25.21 | $24.11 | 12,492 |
2018-05-02 | $25.38 | $25.38 | $25.26 | $25.26 | $24.16 | 12,967 |
2018-05-01 | $25.37 | $25.45 | $25.33 | $25.45 | $24.34 | 10,028 |
2018-04-30 | $25.50 | $25.54 | $25.38 | $25.40 | $24.29 | 12,812 |
2018-04-27 | $25.45 | $25.58 | $24.97 | $25.58 | $24.47 | 20,400 |
2018-04-26 | $25.45 | $25.45 | $25.38 | $25.41 | $24.30 | 23,645 |
2018-04-25 | $25.31 | $25.40 | $25.31 | $25.40 | $24.29 | 7,150 |
2018-04-24 | $25.38 | $25.82 | $25.20 | $25.26 | $24.16 | 21,705 |
2018-04-23 | $25.39 | $25.51 | $25.36 | $25.39 | $24.29 | 8,439 |
2018-04-20 | $25.51 | $25.51 | $25.36 | $25.43 | $24.32 | 77,389 |
2018-04-19 | $25.54 | $25.56 | $25.45 | $25.52 | $24.41 | 170,036 |
2018-04-18 | $25.52 | $25.58 | $25.48 | $25.53 | $24.42 | 28,390 |
2018-04-17 | $25.48 | $25.60 | $25.46 | $25.54 | $24.43 | 457,580 |
2018-04-16 | $25.41 | $25.46 | $25.38 | $25.40 | $24.29 | 12,583 |
2018-04-13 | $25.34 | $25.37 | $25.25 | $25.34 | $24.24 | 8,925 |
2018-04-12 | $25.38 | $25.40 | $25.35 | $25.37 | $24.27 | 6,223 |
2018-04-11 | $25.29 | $25.34 | $25.26 | $25.26 | $24.16 | 7,991 |
2018-04-10 | $25.29 | $25.38 | $25.29 | $25.35 | $24.25 | 1,608 |
2018-04-09 | $25.21 | $25.42 | $25.21 | $25.35 | $24.25 | 10,962 |
2018-04-06 | $25.33 | $25.33 | $25.14 | $25.14 | $24.05 | 16,803 |
2018-04-05 | $25.36 | $25.45 | $25.35 | $25.45 | $24.34 | 6,311 |
2018-04-04 | $25.08 | $25.40 | $25.08 | $25.39 | $24.29 | 26,048 |
2018-04-03 | $25.09 | $25.28 | $25.09 | $25.28 | $24.18 | 8,447 |
2018-04-02 | $25.23 | $25.23 | $24.95 | $25.05 | $23.96 | 15,869 |
2018-03-29 | $25.19 | $25.37 | $25.19 | $25.29 | $24.19 | 19,029 |
2018-03-28 | $25.21 | $25.26 | $25.15 | $25.22 | $24.12 | 12,691 |
2018-03-27 | $25.20 | $25.32 | $25.05 | $25.15 | $24.06 | 53,758 |
2018-03-26 | $25.03 | $25.24 | $25.01 | $25.19 | $24.09 | 7,023 |
2018-03-23 | $25.13 | $25.15 | $24.93 | $24.94 | $23.85 | 39,194 |
2018-03-22 | $25.34 | $25.35 | $25.18 | $25.20 | $24.10 | 30,850 |
2018-03-21 | $25.32 | $25.47 | $25.32 | $25.34 | $24.24 | 40,896 |
2018-03-20 | $25.29 | $25.33 | $25.25 | $25.25 | $24.15 | 121,275 |
2018-03-19 | $25.21 | $25.31 | $25.15 | $25.20 | $24.10 | 706,426 |
2018-03-16 | $25.26 | $25.32 | $25.26 | $25.29 | $24.19 | 33,773 |
2018-03-15 | $25.16 | $25.40 | $25.10 | $25.26 | $24.16 | 210,467 |
2018-03-14 | $25.33 | $25.33 | $25.20 | $25.22 | $24.12 | 19,799 |
2018-03-13 | $25.35 | $25.35 | $25.24 | $25.27 | $24.17 | 13,976 |
2018-03-12 | $25.39 | $25.44 | $25.38 | $25.38 | $24.28 | 15,519 |
2018-03-09 | $25.26 | $25.42 | $25.26 | $25.42 | $24.31 | 4,085 |
2018-03-08 | $25.33 | $25.34 | $25.27 | $25.32 | $24.22 | 11,603 |
2018-03-07 | $25.20 | $25.32 | $25.20 | $25.30 | $24.20 | 21,845 |
2018-03-06 | $25.32 | $25.36 | $25.26 | $25.35 | $24.25 | 10,221 |
2018-03-05 | $25.17 | $25.47 | $25.17 | $25.36 | $24.26 | 32,490 |
2018-03-02 | $25.18 | $25.33 | $25.18 | $25.33 | $24.23 | 8,472 |
2018-03-01 | $25.44 | $25.49 | $25.28 | $25.34 | $24.24 | 76,138 |
2018-02-28 | $25.73 | $25.75 | $25.53 | $25.57 | $24.46 | 12,315 |
2018-02-27 | $25.82 | $25.83 | $25.68 | $25.68 | $24.56 | 22,087 |
2018-02-26 | $25.71 | $25.84 | $25.71 | $25.79 | $24.67 | 16,863 |
2018-02-23 | $25.66 | $25.78 | $25.66 | $25.75 | $24.63 | 14,993 |
2018-02-22 | $25.70 | $25.74 | $25.65 | $25.66 | $24.54 | 10,456 |
2018-02-21 | $25.50 | $25.70 | $25.50 | $25.53 | $24.42 | 27,987 |
2018-02-20 | $25.52 | $25.57 | $25.47 | $25.54 | $24.43 | 17,740 |
2018-02-16 | $25.55 | $25.61 | $25.46 | $25.49 | $24.38 | 10,312 |
2018-02-15 | $25.53 | $25.60 | $25.45 | $25.55 | $24.44 | 6,826 |
2018-02-14 | $25.20 | $25.49 | $25.20 | $25.41 | $24.30 | 60,001 |
2018-02-13 | $25.26 | $25.34 | $25.20 | $25.33 | $24.23 | 17,763 |
2018-02-12 | $25.43 | $25.48 | $25.31 | $25.45 | $24.34 | 11,919 |
2018-02-09 | $25.27 | $25.49 | $25.01 | $25.34 | $24.24 | 22,119 |
2018-02-08 | $25.37 | $25.37 | $25.13 | $25.13 | $24.04 | 1,931 |
2018-02-07 | $25.54 | $25.67 | $25.53 | $25.53 | $24.42 | 14,907 |
2018-02-06 | $25.20 | $25.77 | $25.20 | $25.77 | $24.65 | 17,758 |
2018-02-05 | $25.93 | $25.93 | $25.21 | $25.25 | $24.15 | 37,255 |
2018-02-02 | $26.15 | $26.15 | $25.96 | $25.96 | $24.83 | 13,731 |
2018-02-01 | $26.07 | $26.22 | $26.07 | $26.21 | $25.07 | 11,283 |
2018-01-31 | $26.18 | $26.23 | $26.08 | $26.19 | $25.05 | 136,260 |
2018-01-30 | $26.37 | $26.37 | $26.25 | $26.26 | $25.12 | 16,279 |
2018-01-29 | $26.47 | $26.47 | $26.41 | $26.43 | $25.28 | 28,832 |
2018-01-26 | $26.46 | $26.51 | $26.42 | $26.51 | $25.36 | 15,622 |
2018-01-25 | $26.43 | $26.45 | $26.40 | $26.44 | $25.29 | 17,450 |
2018-01-24 | $26.48 | $26.51 | $26.46 | $26.51 | $25.35 | 1,725 |
2018-01-23 | $26.51 | $26.55 | $26.48 | $26.52 | $25.37 | 24,290 |
2018-01-22 | $26.50 | $26.60 | $26.50 | $26.55 | $25.39 | 24,715 |
2018-01-19 | $26.48 | $26.54 | $26.42 | $26.54 | $25.38 | 34,156 |
2018-01-18 | $26.44 | $26.49 | $26.41 | $26.47 | $25.31 | 29,635 |
2018-01-17 | $26.37 | $26.51 | $26.32 | $26.51 | $25.36 | 451,017 |
2018-01-16 | $26.51 | $26.51 | $26.35 | $26.41 | $25.26 | 14,483 |
2018-01-12 | $26.40 | $26.49 | $26.40 | $26.48 | $25.33 | 7,011 |
2018-01-11 | $26.37 | $26.39 | $26.31 | $26.39 | $25.24 | 20,878 |
2018-01-10 | $26.37 | $26.37 | $26.33 | $26.33 | $25.18 | 4,490 |
2018-01-09 | $26.40 | $26.43 | $26.32 | $26.39 | $25.24 | 73,788 |
2018-01-08 | $26.43 | $26.43 | $26.33 | $26.37 | $25.22 | 22,472 |
2018-01-05 | $26.37 | $26.41 | $26.32 | $26.41 | $25.26 | 12,546 |
2018-01-04 | $26.29 | $26.57 | $26.27 | $26.30 | $25.15 | 80,768 |
2018-01-03 | $26.18 | $26.30 | $26.18 | $26.30 | $25.15 | 5,423 |
2018-01-02 | $26.14 | $26.25 | $26.14 | $26.25 | $25.11 | 5,622 |
2017-12-29 | $26.20 | $26.20 | $26.13 | $26.17 | $25.03 | 49,286 |
2017-12-28 | $26.22 | $26.22 | $26.17 | $26.18 | $25.04 | 6,043 |
2017-12-27 | $26.18 | $26.22 | $26.14 | $26.22 | $25.08 | 34,277 |
2017-12-26 | $26.19 | $26.20 | $26.16 | $26.19 | $25.05 | 4,951 |
2017-12-22 | $26.25 | $26.28 | $26.21 | $26.25 | $25.11 | 5,649 |
2017-12-21 | $26.24 | $26.28 | $26.23 | $26.25 | $25.11 | 46,437 |
2017-12-20 | $26.24 | $26.25 | $26.21 | $26.22 | $25.07 | 9,577 |
2017-12-19 | $26.15 | $26.24 | $26.08 | $26.22 | $25.08 | 21,863 |
2017-12-18 | $26.20 | $26.26 | $26.18 | $26.23 | $25.09 | 9,282 |
2017-12-15 | $26.08 | $26.12 | $26.01 | $26.08 | $24.94 | 20,960 |
2017-12-14 | $26.06 | $26.12 | $26.01 | $26.01 | $24.88 | 4,145 |
2017-12-13 | $26.17 | $26.17 | $26.13 | $26.13 | $24.99 | 3,398 |
2017-12-12 | $26.10 | $26.16 | $26.10 | $26.12 | $24.98 | 4,787 |
2017-12-11 | $26.23 | $26.27 | $26.13 | $26.22 | $25.08 | 6,618 |
2017-12-08 | $26.19 | $26.20 | $26.15 | $26.20 | $25.06 | 4,992 |
2017-12-07 | $26.08 | $26.11 | $26.02 | $26.07 | $24.93 | 13,072 |
2017-12-06 | $26.18 | $26.18 | $25.98 | $26.05 | $24.92 | 6,937 |
2017-12-05 | $26.12 | $26.14 | $25.99 | $26.05 | $24.92 | 97,978 |
2017-12-04 | $26.08 | $26.08 | $26.00 | $26.00 | $24.87 | 106,110 |
2017-12-01 | $25.86 | $26.07 | $25.86 | $26.07 | $24.93 | 12,618 |
2017-11-30 | $26.16 | $26.16 | $26.09 | $26.12 | $24.98 | 23,980 |
2017-11-29 | $26.02 | $26.04 | $26.02 | $26.03 | $24.90 | 2,683 |
2017-11-28 | $25.99 | $26.06 | $25.95 | $26.04 | $24.91 | 11,464 |
2017-11-27 | $25.96 | $26.02 | $25.95 | $25.97 | $24.84 | 3,342 |
2017-11-24 | $26.04 | $26.04 | $25.98 | $25.98 | $24.85 | 4,899 |
2017-11-22 | $26.00 | $26.04 | $26.00 | $26.04 | $24.91 | 9,321 |
2017-11-21 | $26.10 | $26.10 | $26.05 | $26.05 | $24.92 | 9,967 |
2017-11-20 | $26.00 | $26.02 | $25.98 | $25.98 | $24.85 | 3,299 |
2017-11-17 | $26.04 | $26.04 | $25.94 | $26.00 | $24.87 | 47,783 |
2017-11-16 | $25.92 | $26.04 | $25.91 | $26.04 | $24.91 | 10,640 |
2017-11-15 | $25.85 | $25.96 | $25.85 | $25.92 | $24.79 | 5,804 |
2017-11-14 | $25.97 | $25.98 | $25.93 | $25.98 | $24.85 | 12,021 |
2017-11-13 | $25.90 | $26.03 | $25.90 | $25.98 | $24.85 | 23,916 |
2017-11-10 | $26.00 | $26.02 | $26.00 | $26.01 | $24.88 | 3,618 |
2017-11-09 | $26.07 | $26.07 | $26.01 | $26.05 | $24.92 | 2,576 |
2017-11-08 | $26.09 | $26.12 | $26.07 | $26.07 | $24.93 | 3,316 |
2017-11-07 | $26.15 | $26.15 | $26.07 | $26.13 | $24.99 | 4,300 |
2017-11-06 | $26.10 | $26.17 | $26.10 | $26.17 | $25.03 | 11,211 |
2017-11-03 | $26.22 | $26.22 | $26.12 | $26.20 | $25.06 | 23,553 |
2017-11-02 | $26.17 | $26.23 | $26.13 | $26.23 | $25.09 | 5,262 |
2017-11-01 | $26.16 | $26.17 | $26.07 | $26.17 | $25.03 | 8,196 |
2017-10-31 | $26.07 | $26.14 | $26.04 | $26.14 | $25.00 | 15,261 |
2017-10-30 | $26.14 | $26.14 | $26.12 | $26.13 | $24.99 | 3,906 |
2017-10-27 | $26.27 | $26.30 | $26.20 | $26.24 | $25.10 | 2,560 |
2017-10-26 | $26.07 | $26.23 | $25.94 | $26.19 | $25.05 | 19,761 |
2017-10-25 | $26.08 | $26.19 | $26.05 | $26.11 | $24.97 | 18,981 |
2017-10-24 | $26.12 | $26.18 | $26.05 | $26.05 | $24.92 | 5,777 |
2017-10-23 | $26.07 | $26.13 | $26.03 | $26.05 | $24.92 | 15,144 |
2017-10-20 | $26.11 | $26.15 | $26.02 | $26.05 | $24.92 | 6,095 |
2017-10-19 | $26.02 | $26.10 | $26.02 | $26.10 | $24.96 | 1,062 |
2017-10-18 | $25.98 | $26.01 | $25.98 | $26.01 | $24.88 | 8,467 |
2017-10-17 | $25.93 | $26.03 | $25.92 | $25.99 | $24.86 | 5,651 |
2017-10-16 | $26.02 | $26.05 | $25.97 | $26.00 | $24.87 | 3,896 |
2017-10-13 | $26.03 | $26.04 | $26.00 | $26.03 | $24.90 | 1,396 |
2017-10-12 | $25.98 | $26.04 | $25.98 | $25.99 | $24.85 | 519 |
2017-10-11 | $26.06 | $26.06 | $26.01 | $26.01 | $24.88 | 1,551 |
2017-10-10 | $26.05 | $26.05 | $25.95 | $26.05 | $24.92 | 15,274 |
2017-10-09 | $25.90 | $26.01 | $25.90 | $25.99 | $24.86 | 1,920 |
2017-10-06 | $25.99 | $26.02 | $25.95 | $25.99 | $24.86 | 3,935 |
2017-10-05 | $26.04 | $26.05 | $26.03 | $26.04 | $24.91 | 29,842 |
2017-10-04 | $25.98 | $26.11 | $25.98 | $26.05 | $24.92 | 9,487 |
2017-10-03 | $26.08 | $26.09 | $26.01 | $26.09 | $24.95 | 4,980 |
2017-10-02 | $26.00 | $26.06 | $25.94 | $26.04 | $24.91 | 21,931 |
2017-09-29 | $25.96 | $26.01 | $25.92 | $26.00 | $24.87 | 150,482 |
2017-09-28 | $25.94 | $25.95 | $25.89 | $25.94 | $24.81 | 11,512 |
2017-09-27 | $25.87 | $25.94 | $25.87 | $25.93 | $24.80 | 6,030 |
2017-09-26 | $25.90 | $25.92 | $25.84 | $25.84 | $24.71 | 19,798 |
2017-09-25 | $25.97 | $25.97 | $25.74 | $25.90 | $24.77 | 17,924 |
2017-09-22 | $25.80 | $25.81 | $25.76 | $25.81 | $24.69 | 13,281 |
2017-09-21 | $25.75 | $25.81 | $25.72 | $25.72 | $24.60 | 3,840 |
2017-09-20 | $25.85 | $25.86 | $25.75 | $25.81 | $24.69 | 1,906 |
2017-09-19 | $25.86 | $25.86 | $25.81 | $25.82 | $24.69 | 1,631 |
2017-09-18 | $25.89 | $25.91 | $25.82 | $25.82 | $24.70 | 1,977 |
2017-09-15 | $25.81 | $25.92 | $25.80 | $25.92 | $24.79 | 4,931 |
2017-09-14 | $25.79 | $25.95 | $25.79 | $25.85 | $24.72 | 9,843 |
2017-09-13 | $25.91 | $25.96 | $25.88 | $25.93 | $24.80 | 4,068 |
2017-09-12 | $25.86 | $25.98 | $25.86 | $25.98 | $24.85 | 2,150 |
2017-09-11 | $25.89 | $25.97 | $25.89 | $25.97 | $24.83 | 2,584 |
2017-09-08 | $25.83 | $25.86 | $25.83 | $25.85 | $24.72 | 12,709 |
2017-09-07 | $25.76 | $25.85 | $25.76 | $25.85 | $24.72 | 3,931 |
2017-09-06 | $25.79 | $25.90 | $25.79 | $25.87 | $24.74 | 6,456 |
2017-09-05 | $25.91 | $25.91 | $25.85 | $25.91 | $24.78 | 50,196 |
2017-09-01 | $25.91 | $25.92 | $25.87 | $25.91 | $24.78 | 3,504 |
2017-08-31 | $25.95 | $25.96 | $25.93 | $25.96 | $24.83 | 6,346 |
2017-08-30 | $25.79 | $25.89 | $25.79 | $25.82 | $24.70 | 21,671 |
2017-08-29 | $25.85 | $25.92 | $25.82 | $25.84 | $24.71 | 5,937 |
2017-08-28 | $25.97 | $25.97 | $25.91 | $25.91 | $24.78 | 4,557 |
2017-08-25 | $25.93 | $25.96 | $25.92 | $25.96 | $24.83 | 1,293 |
2017-08-24 | $25.84 | $25.84 | $25.84 | $25.84 | $24.71 | 266 |
2017-08-23 | $25.92 | $25.93 | $25.91 | $25.92 | $24.79 | 11,140 |
2017-08-22 | $25.90 | $25.96 | $25.90 | $25.90 | $24.77 | 3,334 |
2017-08-21 | $25.83 | $25.89 | $25.81 | $25.89 | $24.76 | 6,399 |
2017-08-18 | $25.84 | $25.88 | $25.84 | $25.87 | $24.74 | 4,552 |
2017-08-17 | $25.95 | $25.96 | $25.83 | $25.84 | $24.71 | 15,696 |
2017-08-16 | $25.93 | $25.93 | $25.89 | $25.92 | $24.79 | 2,015 |
2017-08-15 | $25.95 | $25.95 | $25.85 | $25.87 | $24.74 | 11,481 |
2017-08-14 | $25.85 | $25.85 | $25.85 | $25.85 | $24.72 | 2 |
2017-08-11 | $25.79 | $25.87 | $25.79 | $25.85 | $24.72 | 6,970 |
2017-08-10 | $25.83 | $25.83 | $25.80 | $25.82 | $24.70 | 7,658 |
2017-08-09 | $26.00 | $26.05 | $25.97 | $26.00 | $24.86 | 65,242 |
2017-08-08 | $26.07 | $26.08 | $26.01 | $26.02 | $24.89 | 79,895 |
2017-08-07 | $26.07 | $26.07 | $26.02 | $26.02 | $24.88 | 5,716 |
2017-08-04 | $26.01 | $26.02 | $25.95 | $25.95 | $24.82 | 8,447 |
2017-08-03 | $25.99 | $26.09 | $25.99 | $25.99 | $24.86 | 3,842 |
2017-08-02 | $26.00 | $26.07 | $26.00 | $26.01 | $24.88 | 14,919 |
2017-08-01 | $26.15 | $26.15 | $26.06 | $26.09 | $24.95 | 5,419 |
2017-07-31 | $26.07 | $26.13 | $26.06 | $26.12 | $24.98 | 3,990 |
2017-07-28 | $26.11 | $26.13 | $26.10 | $26.10 | $24.96 | 1,914,859 |
2017-07-27 | $26.10 | $26.12 | $26.04 | $26.04 | $24.91 | 5,243 |
2017-07-26 | $26.09 | $26.14 | $26.09 | $26.12 | $24.98 | 5,048 |
2017-07-25 | $26.07 | $26.11 | $26.07 | $26.08 | $24.94 | 6,629 |
2017-07-24 | $26.05 | $26.11 | $26.05 | $26.08 | $24.95 | 3,694 |
2017-07-21 | $26.17 | $26.18 | $26.12 | $26.18 | $25.04 | 6,242 |
2017-07-20 | $26.20 | $26.20 | $26.16 | $26.20 | $25.06 | 9,429 |
2017-07-19 | $26.11 | $26.22 | $26.11 | $26.22 | $25.08 | 34,489 |
2017-07-18 | $26.20 | $26.21 | $26.19 | $26.19 | $25.05 | 1,589 |
2017-07-17 | $26.18 | $26.22 | $26.16 | $26.19 | $25.05 | 1,964 |
2017-07-14 | $26.23 | $26.25 | $26.16 | $26.22 | $25.08 | 2,535 |
2017-07-13 | $26.27 | $26.27 | $26.12 | $26.12 | $24.98 | 1,767 |
2017-07-12 | $26.15 | $26.16 | $26.05 | $26.15 | $25.01 | 3,484 |
2017-07-11 | $26.01 | $26.01 | $26.01 | $26.01 | $24.87 | 141 |
2017-07-10 | $26.12 | $26.12 | $26.01 | $26.01 | $24.87 | 2,350 |
2017-07-07 | $26.04 | $26.08 | $26.04 | $26.08 | $24.94 | 1,937 |
2017-07-06 | $25.93 | $26.04 | $25.93 | $25.98 | $24.85 | 144,079 |
2017-07-05 | $25.99 | $26.05 | $25.99 | $26.03 | $24.90 | 2,344 |
2017-07-03 | $26.19 | $26.19 | $26.00 | $26.10 | $24.96 | 21,787 |
2017-06-30 | $26.17 | $26.18 | $26.14 | $26.18 | $25.04 | 1,978 |
2017-06-29 | $26.20 | $26.20 | $26.11 | $26.13 | $24.99 | 3,632 |
2017-06-28 | $26.17 | $26.22 | $26.17 | $26.22 | $25.08 | 2,087 |
2017-06-27 | $26.18 | $26.19 | $26.09 | $26.09 | $24.95 | 3,077 |
2017-06-26 | $26.07 | $26.16 | $26.06 | $26.15 | $25.01 | 6,725 |
2017-06-23 | $26.08 | $26.17 | $26.03 | $26.11 | $24.97 | 5,136 |
2017-06-22 | $26.16 | $26.16 | $26.13 | $26.13 | $24.99 | 6,790 |
2017-06-21 | $26.09 | $26.15 | $26.08 | $26.13 | $24.99 | 41,213 |
2017-06-20 | $26.24 | $26.24 | $26.09 | $26.09 | $24.95 | 2,404 |
2017-06-19 | $26.12 | $26.20 | $26.12 | $26.14 | $25.00 | 6,419 |
2017-06-16 | $26.07 | $26.15 | $26.07 | $26.13 | $24.99 | 3,675 |
2017-06-15 | $26.04 | $26.19 | $26.04 | $26.19 | $25.05 | 6,202 |
2017-06-14 | $26.26 | $26.26 | $26.17 | $26.25 | $25.11 | 2,704 |
2017-06-13 | $26.23 | $26.30 | $26.17 | $26.17 | $25.03 | 34,067 |
2017-06-12 | $26.15 | $26.25 | $26.15 | $26.23 | $25.09 | 4,031 |
2017-06-09 | $26.30 | $26.30 | $26.21 | $26.21 | $25.06 | 1,295 |
2017-06-08 | $26.21 | $26.22 | $26.21 | $26.21 | $25.07 | 565 |
2017-06-07 | $26.22 | $26.22 | $26.17 | $26.17 | $25.03 | 33,396 |
2017-06-06 | $26.20 | $26.27 | $26.17 | $26.17 | $25.03 | 4,057 |
2017-06-05 | $26.31 | $26.31 | $26.26 | $26.26 | $25.12 | 3,880 |
2017-06-02 | $26.31 | $26.31 | $26.27 | $26.27 | $25.13 | 567 |
2017-06-01 | $26.26 | $26.27 | $26.14 | $26.27 | $25.13 | 8,120 |
2017-05-31 | $26.12 | $26.13 | $26.08 | $26.09 | $24.95 | 16,302 |
2017-05-30 | $26.03 | $26.08 | $26.03 | $26.08 | $24.94 | 1,416 |
2017-05-26 | $26.05 | $26.10 | $26.05 | $26.09 | $24.95 | 972 |
2017-05-25 | $26.10 | $26.18 | $26.10 | $26.10 | $24.96 | 5,655 |
2017-05-24 | $26.22 | $26.22 | $26.16 | $26.18 | $25.04 | 2,465 |
2017-05-23 | $26.17 | $26.19 | $26.15 | $26.18 | $25.04 | 25,443 |
2017-05-22 | $26.20 | $26.21 | $26.18 | $26.20 | $25.06 | 24,332 |
2017-05-19 | $26.13 | $26.16 | $26.08 | $26.08 | $24.94 | 2,138 |
2017-05-18 | $25.95 | $26.02 | $25.95 | $26.02 | $24.89 | 2,328 |
2017-05-17 | $26.14 | $26.27 | $26.04 | $26.04 | $24.91 | 14,929 |
2017-05-16 | $26.34 | $26.38 | $26.30 | $26.35 | $25.20 | 8,503 |
2017-05-15 | $26.33 | $26.33 | $26.29 | $26.33 | $25.18 | 13,299 |
2017-05-12 | $26.25 | $26.28 | $26.20 | $26.25 | $25.10 | 4,093 |
2017-05-11 | $26.28 | $26.31 | $26.28 | $26.30 | $25.15 | 1,421 |
2017-05-10 | $26.36 | $26.38 | $26.34 | $26.37 | $25.23 | 2,630 |
2017-05-09 | $26.40 | $26.40 | $26.28 | $26.34 | $25.19 | 3,992 |
2017-05-08 | $26.37 | $26.37 | $26.21 | $26.31 | $25.16 | 24,154 |
2017-05-05 | $26.27 | $26.38 | $26.27 | $26.36 | $25.21 | 26,270 |
2017-05-04 | $26.37 | $26.37 | $26.26 | $26.28 | $25.13 | 8,062 |
2017-05-03 | $26.22 | $26.32 | $26.22 | $26.28 | $25.14 | 6,851 |
2017-05-02 | $26.28 | $26.34 | $26.28 | $26.34 | $25.19 | 17,235 |
2017-05-01 | $26.28 | $26.33 | $26.22 | $26.33 | $25.18 | 20,109 |
2017-04-28 | $26.22 | $26.26 | $26.17 | $26.18 | $25.04 | 4,718 |
2017-04-27 | $26.22 | $26.27 | $26.22 | $26.22 | $25.08 | 2,545 |
2017-04-26 | $26.21 | $26.34 | $26.21 | $26.23 | $25.09 | 49,959 |
2017-04-25 | $26.23 | $26.35 | $26.23 | $26.30 | $25.15 | 1,718 |
2017-04-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.07 | 313 |
2017-04-21 | $26.21 | $26.21 | $26.09 | $26.10 | $24.96 | 15,014 |
2017-04-20 | $26.00 | $26.12 | $26.00 | $26.12 | $24.98 | 826 |
2017-04-19 | $25.99 | $26.02 | $25.89 | $25.95 | $24.82 | 8,809 |
2017-04-18 | $26.00 | $26.00 | $25.91 | $25.95 | $24.82 | 7,491 |
2017-04-17 | $25.92 | $26.02 | $25.90 | $26.02 | $24.89 | 7,255 |
2017-04-13 | $26.01 | $26.01 | $25.93 | $25.96 | $24.83 | 16,777 |
2017-04-12 | $25.99 | $26.03 | $25.96 | $25.96 | $24.83 | 13,577 |
2017-04-11 | $25.96 | $26.00 | $25.94 | $26.00 | $24.87 | 290,326 |
2017-04-10 | $25.94 | $26.06 | $25.94 | $25.95 | $24.82 | 13,621 |
2017-04-07 | $25.98 | $26.01 | $25.95 | $26.01 | $24.88 | 1,977 |
2017-04-06 | $25.97 | $25.99 | $25.92 | $25.92 | $24.79 | 6,759 |
2017-04-05 | $26.08 | $26.08 | $25.97 | $26.00 | $24.87 | 15,378 |
2017-04-04 | $25.90 | $26.01 | $25.90 | $25.99 | $24.86 | 8,646 |
2017-04-03 | $25.93 | $25.99 | $25.93 | $25.96 | $24.83 | 859 |
2017-03-31 | $26.00 | $26.08 | $26.00 | $26.04 | $24.91 | 1,116 |
2017-03-30 | $26.07 | $26.08 | $26.01 | $26.07 | $24.93 | 8,540 |
2017-03-29 | $25.94 | $25.94 | $25.90 | $25.90 | $24.77 | 2,340 |
2017-03-28 | $25.83 | $25.96 | $25.83 | $25.94 | $24.81 | 78,106 |
2017-03-27 | $25.81 | $25.91 | $25.80 | $25.91 | $24.78 | 11,434 |
2017-03-24 | $25.96 | $25.96 | $25.88 | $25.92 | $24.79 | 3,150 |
2017-03-23 | $25.94 | $25.94 | $25.88 | $25.88 | $24.75 | 8,889 |
2017-03-22 | $25.76 | $25.85 | $25.76 | $25.77 | $24.65 | 61,672 |
2017-03-21 | $25.99 | $25.99 | $25.77 | $25.77 | $24.65 | 2,273 |
2017-03-20 | $25.87 | $25.98 | $25.87 | $25.97 | $24.84 | 5,910 |
2017-03-17 | $25.97 | $26.02 | $25.94 | $26.02 | $24.89 | 36,402 |
2017-03-16 | $25.93 | $25.93 | $25.91 | $25.92 | $24.79 | 3,163 |
2017-03-15 | $25.89 | $25.92 | $25.87 | $25.92 | $24.80 | 1,266 |
2017-03-14 | $25.84 | $25.85 | $25.80 | $25.84 | $24.71 | 22,871 |
2017-03-13 | $25.88 | $25.88 | $25.84 | $25.86 | $24.73 | 4,504 |
2017-03-10 | $25.83 | $25.84 | $25.83 | $25.84 | $24.71 | 8,991 |
2017-03-09 | $25.82 | $25.85 | $25.79 | $25.83 | $24.71 | 24,370 |
2017-03-08 | $25.86 | $25.86 | $25.83 | $25.83 | $24.71 | 2,267 |
2017-03-07 | $25.87 | $25.91 | $25.84 | $25.91 | $24.78 | 2,425 |
2017-03-06 | $25.89 | $25.90 | $25.88 | $25.90 | $24.77 | 2,535 |
2017-03-03 | $25.95 | $25.95 | $25.91 | $25.95 | $24.82 | 3,928 |
2017-03-02 | $25.98 | $26.00 | $25.90 | $25.92 | $24.79 | 5,883 |
2017-03-01 | $25.91 | $26.05 | $25.91 | $26.05 | $24.92 | 2,482 |
2017-02-28 | $25.93 | $25.95 | $25.93 | $25.93 | $24.80 | 1,853 |
2017-02-27 | $25.99 | $25.99 | $25.99 | $25.99 | $24.86 | 353 |
2017-02-24 | $25.93 | $25.95 | $25.93 | $25.95 | $24.82 | 5,279 |
2017-02-23 | $25.93 | $25.96 | $25.93 | $25.96 | $24.83 | 3,050 |
2017-02-22 | $25.96 | $25.98 | $25.94 | $25.97 | $24.84 | 7,819 |
2017-02-21 | $25.80 | $25.95 | $25.80 | $25.89 | $24.76 | 3,527 |
2017-02-17 | $25.90 | $25.97 | $25.85 | $25.97 | $24.84 | 9,830 |
2017-02-16 | $25.86 | $25.93 | $25.86 | $25.90 | $24.77 | 2,703 |
2017-02-15 | $25.95 | $25.98 | $25.84 | $25.98 | $24.85 | 16,188 |
2017-02-14 | $25.90 | $25.90 | $25.86 | $25.86 | $24.74 | 388 |
2017-02-13 | $25.96 | $25.96 | $25.75 | $25.75 | $24.63 | 6,338 |
2017-02-10 | $25.81 | $25.84 | $25.77 | $25.84 | $24.71 | 18,756 |
2017-02-09 | $25.74 | $25.80 | $25.71 | $25.80 | $24.68 | 2,238 |
2017-02-08 | $25.74 | $25.74 | $25.60 | $25.64 | $24.52 | 7,022 |
2017-02-07 | $25.68 | $25.73 | $25.68 | $25.70 | $24.58 | 4,241 |
2017-02-06 | $25.75 | $25.75 | $25.69 | $25.71 | $24.59 | 12,185 |
2017-02-03 | $25.79 | $25.80 | $25.75 | $25.80 | $24.68 | 2,394 |
2017-02-02 | $25.70 | $25.72 | $25.69 | $25.69 | $24.57 | 22,365 |
2017-02-01 | $25.75 | $25.75 | $25.59 | $25.64 | $24.52 | 47,808 |
2017-01-31 | $25.70 | $25.75 | $25.64 | $25.67 | $24.55 | 150,517 |
2017-01-30 | $25.68 | $25.78 | $25.68 | $25.78 | $24.66 | 25,073 |
2017-01-27 | $25.87 | $25.87 | $25.81 | $25.83 | $24.71 | 4,775 |
2017-01-26 | $25.91 | $25.91 | $25.83 | $25.83 | $24.71 | 2,461 |
2017-01-25 | $25.99 | $26.00 | $25.96 | $26.00 | $24.87 | 4,470 |
2017-01-24 | $25.81 | $25.85 | $25.79 | $25.79 | $24.66 | 1,900 |
2017-01-23 | $25.83 | $25.83 | $25.75 | $25.80 | $24.68 | 2,235 |
2017-01-20 | $25.88 | $25.90 | $25.80 | $25.80 | $24.68 | 2,674 |
2017-01-19 | $25.80 | $25.80 | $25.77 | $25.77 | $24.65 | 698 |
2017-01-18 | $25.86 | $25.86 | $25.86 | $25.86 | $24.73 | 255 |
2017-01-17 | $25.73 | $25.90 | $25.73 | $25.90 | $24.77 | 2,539 |
2017-01-13 | $25.89 | $25.95 | $25.82 | $25.95 | $24.82 | 8,937 |
2017-01-12 | $25.72 | $26.00 | $25.72 | $25.87 | $24.74 | 12,105 |
2017-01-11 | $25.61 | $25.77 | $25.61 | $25.77 | $24.65 | 1,203 |
2017-01-10 | $25.73 | $25.73 | $25.73 | $25.73 | $24.61 | 107 |
2017-01-09 | $25.70 | $25.70 | $25.69 | $25.69 | $24.57 | 1,490 |
2017-01-06 | $25.77 | $25.77 | $25.74 | $25.74 | $24.62 | 360 |
2017-01-05 | $25.77 | $25.78 | $25.77 | $25.78 | $24.65 | 1,822 |
2017-01-04 | $25.85 | $25.86 | $25.83 | $25.83 | $24.71 | 669 |
2017-01-03 | $25.79 | $25.79 | $25.68 | $25.79 | $24.67 | 4,095 |
2016-12-30 | $25.65 | $25.70 | $25.65 | $25.67 | $24.55 | 4,083 |
2016-12-29 | $25.57 | $25.57 | $25.57 | $25.57 | $24.46 | 157 |
2016-12-28 | $25.66 | $25.67 | $25.57 | $25.57 | $24.46 | 638 |
2016-12-27 | $25.75 | $25.75 | $25.70 | $25.70 | $24.58 | 934 |
2016-12-23 | $25.75 | $25.75 | $25.75 | $25.75 | $24.63 | 3,256 |
2016-12-22 | $25.88 | $25.88 | $25.85 | $25.88 | $24.55 | 1,329 |
2016-12-21 | $25.83 | $25.83 | $25.81 | $25.81 | $24.47 | 1,016 |
2016-12-20 | $25.80 | $25.83 | $25.79 | $25.83 | $24.50 | 691 |
2016-12-19 | $25.82 | $25.82 | $25.79 | $25.81 | $24.48 | 423 |
2016-12-16 | $25.86 | $25.86 | $25.86 | $25.86 | $24.53 | 670 |
2016-12-15 | $25.91 | $25.93 | $25.86 | $25.89 | $24.55 | 8,985 |
2016-12-14 | $25.96 | $25.96 | $25.86 | $25.91 | $24.57 | 1,071 |
2016-12-13 | $26.10 | $26.10 | $25.92 | $25.92 | $24.58 | 2,125 |
2016-12-12 | $26.08 | $26.08 | $26.08 | $26.08 | $24.74 | 337 |
2016-12-09 | $25.96 | $26.00 | $25.96 | $26.00 | $24.66 | 974 |
2016-12-08 | $25.85 | $25.95 | $25.77 | $25.87 | $24.54 | 2,356 |
2016-12-07 | $25.81 | $25.81 | $25.66 | $25.73 | $24.40 | 3,174 |
2016-12-06 | $25.74 | $25.76 | $25.67 | $25.72 | $24.39 | 575 |
2016-12-05 | $25.75 | $25.75 | $25.72 | $25.72 | $24.39 | 446 |
2016-12-02 | $25.62 | $25.62 | $25.62 | $25.62 | $24.30 | 668 |
2016-12-01 | $25.73 | $25.73 | $25.66 | $25.67 | $24.35 | 1,126 |
2016-11-30 | $25.82 | $25.82 | $25.76 | $25.78 | $24.45 | 1,625 |
2016-11-29 | $25.67 | $25.71 | $25.67 | $25.71 | $24.38 | 380 |
2016-11-28 | $25.73 | $25.73 | $25.65 | $25.67 | $24.35 | 3,436 |
2016-11-25 | $25.72 | $25.72 | $25.72 | $25.72 | $24.39 | 235 |
2016-11-23 | $25.65 | $25.65 | $25.65 | $25.65 | $24.33 | 143 |
2016-11-22 | $25.59 | $25.59 | $25.52 | $25.52 | $24.20 | 651 |
2016-11-21 | $25.51 | $25.51 | $25.47 | $25.48 | $24.17 | 1,580 |
2016-11-18 | $25.64 | $25.64 | $25.50 | $25.50 | $24.18 | 741 |
2016-11-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.18 | 217 |
2016-11-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 0 |
2016-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 110 |
2016-11-14 | $25.30 | $25.49 | $25.30 | $25.37 | $24.06 | 3,022 |
2016-11-11 | $25.43 | $25.43 | $25.43 | $25.43 | $24.11 | 101 |
2016-11-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.41 | 129 |
2016-11-09 | $25.58 | $25.58 | $25.39 | $25.46 | $24.14 | 2,789 |
2016-11-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.18 | 157 |
2016-11-07 | $25.41 | $25.49 | $25.41 | $25.48 | $24.17 | 20,499 |
2016-11-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.18 | 510 |
2016-11-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.11 | 135 |
2016-11-02 | $25.30 | $25.41 | $25.20 | $25.20 | $23.90 | 9,328 |
2016-11-01 | $25.39 | $25.39 | $25.38 | $25.38 | $24.07 | 208 |
2016-10-31 | $25.30 | $25.46 | $25.30 | $25.30 | $24.00 | 1,415 |
2016-10-28 | $25.56 | $25.56 | $25.32 | $25.47 | $24.15 | 37,295 |
2016-10-27 | $25.51 | $25.51 | $25.51 | $25.51 | $24.19 | 200 |
2016-10-26 | $25.54 | $25.54 | $25.54 | $25.54 | $24.22 | 6 |
2016-10-25 | $25.53 | $25.54 | $25.50 | $25.54 | $24.22 | 1,517 |
2016-10-24 | $25.63 | $25.63 | $25.50 | $25.50 | $24.18 | 2,003 |
2016-10-21 | $25.56 | $25.56 | $25.45 | $25.53 | $24.21 | 2,935 |
2016-10-20 | $25.50 | $25.53 | $25.50 | $25.53 | $24.21 | 8,222 |
2016-10-19 | $25.55 | $25.62 | $25.55 | $25.60 | $24.28 | 1,961,039 |
2016-10-18 | $25.53 | $25.54 | $25.53 | $25.54 | $24.22 | 421 |
2016-10-17 | $25.64 | $25.64 | $25.43 | $25.50 | $24.18 | 2,644 |
2016-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $24.20 | 700 |
2016-10-13 | $25.47 | $25.53 | $25.47 | $25.53 | $24.21 | 951 |
2016-10-12 | $25.44 | $25.52 | $25.44 | $25.47 | $24.16 | 1,949 |
2016-10-11 | $30.69 | $30.69 | $25.50 | $25.51 | $24.19 | 10,135 |
2016-10-10 | $25.29 | $25.66 | $25.29 | $25.58 | $24.26 | 30,652 |
2016-10-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.07 | 307 |
2016-10-06 | $25.41 | $25.41 | $25.41 | $25.41 | $24.10 | 0 |
2016-10-05 | $25.43 | $25.43 | $25.41 | $25.41 | $24.10 | 460 |
2016-10-04 | $25.45 | $25.45 | $25.40 | $25.40 | $24.09 | 1,849 |
2016-10-03 | $25.34 | $25.49 | $25.20 | $25.34 | $24.03 | 22,408 |
2016-09-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.00 | 0 |
2016-09-29 | $25.40 | $25.40 | $25.30 | $25.30 | $24.00 | 3,311 |
2016-09-28 | $25.34 | $25.36 | $25.34 | $25.36 | $24.05 | 900 |
2016-09-27 | $25.00 | $25.29 | $25.00 | $25.19 | $23.89 | 1,030 |
2016-09-26 | $25.22 | $25.24 | $25.20 | $25.20 | $23.90 | 4,400 |
2016-09-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.99 | 755 |
2016-09-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.05 | 110 |
2016-09-21 | $25.14 | $25.15 | $25.14 | $25.15 | $23.85 | 416 |
2016-09-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 41 |
2016-09-19 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 159 |
2016-09-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.04 | 189 |
2016-09-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 128 |
JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF) News Headlines
Recent JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF) News
Similar Companies to JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF) 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 | -- | -- | -- |