JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF) Exchange: NYSE ARCA

Data as of April 26, 2024

$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 April 26, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.