JPMORGAN DIVERSIFIED RETURN INTERNATIONAL CURRENCY HEDGED ETF (JPIH) Exchange: NYSE ARCA

  1. Profile
  2. JPMORGAN DIVERSIFIED RETURN INTERNATIONAL CURRENCY HEDGED ETF (JPIH)

Data as of May 3, 2024

$28.88 ($0.09) 0.31%

JPMORGAN DIVERSIFIED RETURN INTERNATIONAL CURRENCY HEDGED ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED RETURN INTERNATIONAL CURRENCY HEDGED ETF.
Daily Information Data
Date May 3, 2024
Open $28.88
Previous Close $28.88
High $28.88
Low $28.88
Adjusted Open $28.88
Previous Adjusted Close $28.88
Adjusted High $28.88
Adjusted Low $28.88
Invest in JPMORGAN DIVERSIFIED RETURN INTERNATIONAL CURRENCY HEDGED ETF (JPIH)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for JPMORGAN DIVERSIFIED RETURN INTERNATIONAL CURRENCY HEDGED ETF (JPIH)
Date Open High Low Close Adj.Close Volume
2019-03-28 $28.88 $28.88 $28.88 $28.88 $28.88 0
2019-03-27 $28.79 $28.79 $28.79 $28.79 $28.79 0
2019-03-26 $28.84 $28.84 $28.84 $28.84 $28.84 218
2019-03-25 $28.64 $28.64 $28.64 $28.64 $28.64 0
2019-03-22 $28.64 $28.69 $28.64 $28.69 $28.69 1,910
2019-03-21 $29.12 $29.28 $29.12 $29.14 $29.14 1,399
2019-03-20 $29.04 $29.04 $29.04 $29.04 $29.04 0
2019-03-19 $29.13 $29.13 $29.13 $29.13 $29.13 0
2019-03-18 $29.14 $29.14 $29.14 $29.14 $29.14 1
2019-03-15 $29.03 $29.04 $29.01 $29.04 $29.04 2,070
2019-03-14 $28.68 $28.73 $28.68 $28.73 $28.73 300
2019-03-13 $28.73 $28.73 $28.73 $28.73 $28.73 201
2019-03-12 $28.70 $28.70 $28.70 $28.70 $28.70 0
2019-03-11 $28.65 $28.65 $28.65 $28.65 $28.65 0
2019-03-08 $28.48 $28.48 $28.48 $28.48 $28.48 0
2019-03-07 $28.62 $28.62 $28.62 $28.62 $28.62 10
2019-03-06 $28.84 $28.84 $28.84 $28.84 $28.84 0
2019-03-05 $28.85 $28.85 $28.85 $28.85 $28.85 75
2019-03-04 $28.72 $28.72 $28.72 $28.72 $28.72 0
2019-03-01 $28.81 $28.81 $28.81 $28.81 $28.81 0
2019-02-28 $28.62 $28.62 $28.62 $28.62 $28.62 0
2019-02-27 $28.70 $28.70 $28.70 $28.70 $28.70 0
2019-02-26 $28.75 $28.75 $28.75 $28.75 $28.75 0
2019-02-25 $28.73 $28.73 $28.73 $28.73 $28.73 0
2019-02-22 $28.82 $28.82 $28.75 $28.75 $28.75 230
2019-02-21 $28.80 $28.80 $28.55 $28.62 $28.62 485
2019-02-20 $28.68 $28.68 $28.68 $28.68 $28.68 0
2019-02-19 $28.66 $28.66 $28.66 $28.66 $28.66 40
2019-02-15 $28.52 $28.52 $28.52 $28.52 $28.52 0
2019-02-14 $28.32 $28.32 $28.32 $28.32 $28.32 81
2019-02-13 $28.30 $28.30 $28.30 $28.30 $28.30 73
2019-02-12 $28.14 $28.14 $28.14 $28.14 $28.14 165
2019-02-11 $27.90 $27.95 $27.90 $27.95 $27.95 128
2019-02-08 $27.86 $27.86 $27.86 $27.86 $27.86 0
2019-02-07 $27.98 $27.98 $27.98 $27.98 $27.98 0
2019-02-06 $28.29 $28.29 $28.29 $28.29 $28.29 91
2019-02-05 $28.34 $28.34 $28.34 $28.34 $28.34 0
2019-02-04 $28.10 $28.10 $28.10 $28.10 $28.10 13
2019-02-01 $27.96 $27.96 $27.94 $27.94 $27.94 200
2019-01-31 $27.91 $27.92 $27.91 $27.92 $27.92 490
2019-01-30 $27.94 $27.94 $27.94 $27.94 $27.94 0
2019-01-29 $27.76 $27.76 $27.76 $27.76 $27.76 0
2019-01-28 $27.73 $27.73 $27.62 $27.62 $27.62 598
2019-01-25 $27.77 $27.77 $27.77 $27.77 $27.77 0
2019-01-24 $27.64 $27.64 $27.64 $27.64 $27.64 6
2019-01-23 $27.47 $27.47 $27.47 $27.47 $27.47 0
2019-01-22 $27.37 $27.37 $27.37 $27.37 $27.37 0
2019-01-18 $27.79 $27.79 $27.75 $27.77 $27.77 533
2019-01-17 $27.47 $27.47 $27.45 $27.45 $27.45 770
2019-01-16 $27.37 $27.37 $27.37 $27.37 $27.37 13
2019-01-15 $27.19 $27.19 $27.19 $27.19 $27.19 39
2019-01-14 $27.01 $27.01 $27.01 $27.01 $27.01 0
2019-01-11 $27.22 $27.22 $27.22 $27.22 $27.22 100
2019-01-10 $27.32 $27.32 $27.32 $27.32 $27.32 2
2019-01-09 $27.03 $27.03 $27.03 $27.03 $27.03 0
2019-01-08 $26.90 $26.90 $26.90 $26.90 $26.90 13
2019-01-07 $26.70 $26.70 $26.70 $26.70 $26.70 0
2019-01-04 $26.47 $26.78 $26.47 $26.67 $26.67 367
2019-01-03 $25.87 $25.87 $25.87 $25.87 $25.87 20
2019-01-02 $26.12 $26.16 $26.12 $26.16 $26.16 136
2018-12-31 $26.54 $26.54 $26.14 $26.14 $26.14 1,643
2018-12-28 $26.32 $26.33 $26.16 $26.19 $26.19 12,488
2018-12-27 $25.74 $26.08 $25.74 $26.08 $26.08 554
2018-12-26 $26.20 $26.20 $26.20 $26.20 $26.20 0
2018-12-24 $26.88 $26.88 $26.88 $26.88 $26.88 0
2018-12-21 $26.92 $27.08 $26.88 $26.88 $25.85 402
2018-12-20 $27.33 $27.33 $27.30 $27.30 $26.25 100
2018-12-19 $27.72 $27.72 $27.57 $27.57 $26.51 785
2018-12-18 $27.81 $27.81 $27.70 $27.73 $26.67 2,104
2018-12-17 $27.74 $27.74 $27.74 $27.74 $26.67 0
2018-12-14 $28.07 $28.07 $28.07 $28.07 $26.99 15
2018-12-13 $28.37 $28.37 $28.27 $28.27 $27.18 1,399
2018-12-12 $28.34 $28.34 $28.34 $28.34 $27.25 0
2018-12-11 $27.90 $28.01 $27.88 $28.01 $26.93 465
2018-12-10 $27.91 $27.91 $27.91 $27.91 $26.84 0
2018-12-07 $28.49 $28.49 $28.49 $28.49 $27.39 0
2018-12-04 $28.49 $28.49 $28.49 $28.49 $27.39 0
2018-12-03 $28.49 $28.49 $28.49 $28.49 $27.39 0
2018-11-30 $28.66 $28.66 $28.49 $28.49 $27.39 3,059
2018-11-29 $28.71 $28.71 $28.71 $28.71 $27.61 100
2018-11-28 $28.71 $28.71 $28.71 $28.71 $27.61 0
2018-11-27 $28.71 $28.71 $28.71 $28.71 $27.61 526
2018-11-26 $28.69 $28.69 $28.69 $28.69 $27.59 3,200
2018-11-23 $28.32 $28.32 $28.32 $28.32 $27.23 2,237
2018-11-21 $28.54 $28.54 $28.54 $28.54 $27.44 1,475
2018-11-20 $28.46 $28.46 $28.46 $28.46 $27.37 0
2018-11-19 $28.46 $28.46 $28.46 $28.46 $27.37 102
2018-11-16 $28.60 $28.60 $28.60 $28.60 $27.50 300
2018-11-15 $28.80 $28.80 $28.80 $28.80 $27.69 825
2018-11-14 $28.97 $28.97 $28.97 $28.97 $27.86 796
2018-11-13 $28.88 $28.88 $28.88 $28.88 $27.77 0
2018-11-12 $28.88 $28.88 $28.88 $28.88 $27.77 0
2018-11-09 $28.88 $28.88 $28.88 $28.88 $27.77 578
2018-11-08 $28.67 $28.67 $28.67 $28.67 $27.57 0
2018-11-07 $28.67 $28.67 $28.67 $28.67 $27.57 0
2018-11-06 $28.67 $28.67 $28.67 $28.67 $27.57 10
2018-11-05 $28.52 $28.67 $28.52 $28.67 $27.57 1,267
2018-11-02 $28.40 $28.40 $28.40 $28.40 $27.31 1
2018-11-01 $28.40 $28.40 $28.40 $28.40 $27.31 126
2018-10-31 $28.24 $28.24 $28.24 $28.24 $27.15 0
2018-10-30 $28.24 $28.24 $28.24 $28.24 $27.15 0
2018-10-29 $28.24 $28.24 $28.24 $28.24 $27.15 0
2018-10-26 $28.24 $28.24 $28.24 $28.24 $27.15 1
2018-10-25 $28.24 $28.24 $28.24 $28.24 $27.15 0
2018-10-24 $28.24 $28.24 $28.24 $28.24 $27.15 0
2018-10-23 $28.24 $28.24 $28.24 $28.24 $27.15 100
2018-10-22 $28.95 $28.95 $28.95 $28.95 $27.84 643
2018-10-19 $29.03 $29.03 $29.03 $29.03 $27.92 1,165
2018-10-18 $29.04 $29.04 $29.04 $29.04 $27.93 0
2018-10-17 $29.04 $29.04 $29.04 $29.04 $27.93 3
2018-10-16 $29.04 $29.04 $29.04 $29.04 $27.93 100
2018-10-15 $28.85 $28.85 $28.85 $28.85 $27.74 0
2018-10-12 $28.85 $28.85 $28.85 $28.85 $27.74 0
2018-10-11 $28.85 $28.85 $28.85 $28.85 $27.74 1,200
2018-10-10 $29.64 $29.64 $29.64 $29.64 $28.50 1,000
2018-10-09 $30.79 $30.79 $30.79 $30.79 $29.61 76
2018-10-08 $30.79 $30.79 $30.79 $30.79 $29.61 17
2018-10-05 $30.79 $30.79 $30.79 $30.79 $29.61 4
2018-10-04 $30.79 $30.79 $30.79 $30.79 $29.61 39
2018-10-03 $30.79 $30.79 $30.79 $30.79 $29.61 300
2018-10-02 $30.87 $30.87 $30.69 $30.69 $29.51 482
2018-10-01 $30.87 $30.89 $30.83 $30.83 $29.64 586
2018-09-28 $29.83 $29.83 $29.83 $29.83 $28.68 1
2018-09-27 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-26 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-25 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-24 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-21 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-20 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-19 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-18 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-17 $29.83 $29.83 $29.83 $29.83 $28.68 0
2018-09-14 $29.83 $29.83 $29.83 $29.83 $28.68 1
2018-09-13 $29.83 $29.83 $29.83 $29.83 $28.68 80
2018-09-12 $29.83 $29.83 $29.83 $29.83 $28.68 500
2018-09-11 $29.80 $29.80 $29.80 $29.80 $28.65 155
2018-09-10 $30.10 $30.10 $30.10 $30.10 $28.94 0
2018-09-07 $30.10 $30.10 $30.10 $30.10 $28.94 0
2018-09-06 $30.10 $30.10 $30.10 $30.10 $28.94 0
2018-09-05 $30.10 $30.10 $30.10 $30.10 $28.94 0
2018-09-04 $30.10 $30.10 $30.10 $30.10 $28.94 0
2018-08-31 $30.10 $30.10 $30.10 $30.10 $28.94 0
2018-08-30 $30.10 $30.10 $30.10 $30.10 $28.94 700
2018-08-29 $30.47 $30.47 $30.47 $30.47 $29.30 11
2018-08-28 $30.47 $30.47 $30.47 $30.47 $29.30 4,000
2018-08-27 $30.29 $30.43 $30.29 $30.43 $29.26 492
2018-08-24 $30.11 $30.11 $30.11 $30.11 $28.95 0
2018-08-23 $30.11 $30.11 $30.11 $30.11 $28.95 100
2018-08-22 $30.17 $30.17 $30.14 $30.14 $28.98 444
2018-08-21 $30.07 $30.07 $30.07 $30.07 $28.91 0
2018-08-20 $30.07 $30.07 $30.07 $30.07 $28.91 0
2018-08-17 $30.07 $30.07 $30.07 $30.07 $28.91 50
2018-08-16 $30.07 $30.07 $30.07 $30.07 $28.91 16
2018-08-15 $30.07 $30.07 $30.07 $30.07 $28.91 1
2018-08-14 $30.07 $30.07 $30.07 $30.07 $28.91 140
2018-08-13 $30.47 $30.47 $30.47 $30.47 $29.30 1
2018-08-10 $30.47 $30.47 $30.47 $30.47 $29.30 100
2018-08-09 $30.47 $30.47 $30.47 $30.47 $29.30 4
2018-08-08 $30.47 $30.47 $30.47 $30.47 $29.30 900
2018-08-07 $30.21 $30.21 $30.21 $30.21 $29.04 136
2018-08-06 $30.21 $30.21 $30.21 $30.21 $29.04 41
2018-08-03 $30.21 $30.21 $30.21 $30.21 $29.04 0
2018-08-02 $30.21 $30.21 $30.21 $30.21 $29.04 100
2018-08-01 $30.40 $30.40 $30.40 $30.40 $29.23 0
2018-07-31 $30.40 $30.40 $30.40 $30.40 $29.23 1
2018-07-30 $30.40 $30.40 $30.40 $30.40 $29.23 81
2018-07-27 $30.40 $30.40 $30.40 $30.40 $29.23 2
2018-07-26 $30.35 $30.40 $30.35 $30.40 $29.23 711
2018-07-25 $30.32 $30.32 $30.32 $30.32 $29.15 500
2018-07-24 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-23 $30.08 $30.08 $30.08 $30.08 $28.92 149
2018-07-20 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-19 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-18 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-17 $30.08 $30.08 $30.08 $30.08 $28.92 183
2018-07-16 $30.08 $30.08 $30.08 $30.08 $28.92 2
2018-07-13 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-12 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-11 $30.08 $30.08 $30.08 $30.08 $28.92 5
2018-07-10 $30.08 $30.08 $30.08 $30.08 $28.92 0
2018-07-09 $29.96 $30.08 $29.96 $30.08 $28.92 578
2018-07-06 $29.66 $29.66 $29.66 $29.66 $28.52 0
2018-07-05 $29.66 $29.66 $29.66 $29.66 $28.52 0
2018-07-03 $29.66 $29.66 $29.66 $29.66 $28.52 131
2018-07-02 $29.54 $29.58 $29.45 $29.45 $28.32 1,652
2018-06-29 $29.44 $29.44 $29.44 $29.44 $28.31 0
2018-06-28 $29.44 $29.44 $29.44 $29.44 $28.31 1
2018-06-27 $29.44 $29.44 $29.44 $29.44 $28.31 0
2018-06-26 $29.44 $29.44 $29.44 $29.44 $28.31 106
2018-06-25 $29.49 $29.49 $29.44 $29.44 $28.31 3,741
2018-06-22 $29.92 $30.01 $29.92 $30.01 $28.86 2,156
2018-06-21 $29.77 $29.92 $29.69 $29.69 $28.55 2,686
2018-06-20 $29.99 $30.12 $29.94 $29.95 $28.80 1,374
2018-06-19 $30.60 $30.60 $30.60 $30.60 $29.42 0
2018-06-18 $30.60 $30.60 $30.60 $30.60 $29.42 33
2018-06-15 $30.60 $30.60 $30.60 $30.60 $29.42 0
2018-06-14 $30.60 $30.60 $30.60 $30.60 $29.42 0
2018-06-13 $30.60 $30.60 $30.60 $30.60 $29.42 500
2018-06-12 $30.62 $30.62 $30.62 $30.62 $29.44 400
2018-06-11 $30.44 $30.44 $30.44 $30.44 $29.27 0
2018-06-08 $30.35 $30.44 $30.35 $30.44 $29.27 28,533
2018-06-07 $30.29 $30.29 $30.29 $30.29 $29.13 0
2018-06-06 $30.29 $30.29 $30.29 $30.29 $29.13 0
2018-06-05 $30.29 $30.29 $30.29 $30.29 $29.13 65
2018-06-04 $30.29 $30.29 $30.29 $30.29 $29.13 30
2018-06-01 $30.29 $30.29 $30.29 $30.29 $29.13 44
2018-05-31 $30.29 $30.29 $30.29 $30.29 $29.13 16
2018-05-30 $30.29 $30.29 $30.29 $30.29 $29.13 0
2018-05-29 $30.29 $30.29 $30.29 $30.29 $29.13 0
2018-05-25 $30.29 $30.29 $30.29 $30.29 $29.13 0
2018-05-24 $30.22 $30.29 $30.22 $30.29 $29.13 1,563
2018-05-23 $30.68 $30.68 $30.68 $30.68 $29.50 0
2018-05-22 $30.68 $30.68 $30.68 $30.68 $29.50 0
2018-05-21 $30.68 $30.68 $30.68 $30.68 $29.50 200
2018-05-18 $30.55 $30.55 $30.55 $30.55 $29.38 80
2018-05-17 $30.55 $30.55 $30.55 $30.55 $29.38 65
2018-05-16 $30.55 $30.55 $30.55 $30.55 $29.38 83
2018-05-15 $30.55 $30.58 $30.55 $30.55 $29.38 4,321
2018-05-14 $30.52 $30.57 $30.47 $30.54 $29.37 4,181
2018-05-11 $30.30 $30.44 $30.30 $30.40 $29.23 5,346
2018-05-10 $30.38 $30.42 $30.38 $30.42 $29.25 2,530
2018-05-09 $30.23 $30.30 $30.23 $30.30 $29.13 1,387
2018-05-08 $30.13 $30.13 $30.13 $30.13 $28.97 0
2018-05-07 $30.13 $30.13 $30.13 $30.13 $28.97 200
2018-05-04 $30.02 $30.06 $30.02 $30.06 $28.91 323
2018-05-03 $29.88 $30.04 $29.88 $30.04 $28.88 770
2018-05-02 $30.05 $30.15 $30.05 $30.15 $28.99 1,110
2018-05-01 $29.83 $30.01 $29.83 $29.91 $28.76 2,801
2018-04-30 $29.99 $30.05 $29.99 $30.02 $28.86 1,924
2018-04-27 $29.52 $29.52 $29.52 $29.52 $28.38 10
2018-04-26 $29.52 $29.52 $29.52 $29.52 $28.38 90
2018-04-25 $29.52 $29.52 $29.52 $29.52 $28.38 400
2018-04-24 $29.70 $29.70 $29.70 $29.70 $28.56 902
2018-04-23 $29.54 $29.54 $29.54 $29.54 $28.40 0
2018-04-20 $29.54 $29.54 $29.54 $29.54 $28.40 0
2018-04-19 $29.54 $29.54 $29.54 $29.54 $28.40 200
2018-04-18 $29.29 $29.40 $29.29 $29.40 $28.27 1,311
2018-04-17 $29.14 $29.14 $29.14 $29.14 $28.02 0
2018-04-16 $29.14 $29.14 $29.14 $29.14 $28.02 0
2018-04-13 $29.14 $29.14 $29.14 $29.14 $28.02 43
2018-04-12 $29.14 $29.14 $29.14 $29.14 $28.02 100
2018-04-11 $28.70 $28.70 $28.70 $28.70 $27.60 0
2018-04-10 $28.70 $28.70 $28.70 $28.70 $27.60 0
2018-04-09 $28.70 $28.70 $28.70 $28.70 $27.60 0
2018-04-06 $28.70 $28.70 $28.70 $28.70 $27.60 52
2018-04-05 $28.70 $28.70 $28.70 $28.70 $27.60 0
2018-04-04 $28.70 $28.70 $28.70 $28.70 $27.60 400
2018-04-03 $28.36 $28.36 $28.36 $28.36 $27.27 0
2018-04-02 $28.56 $28.56 $28.36 $28.36 $27.27 3,414
2018-03-29 $28.82 $28.97 $28.82 $28.97 $27.86 1,001
2018-03-28 $28.54 $28.75 $28.54 $28.65 $27.55 5,769
2018-03-27 $28.56 $28.56 $28.50 $28.50 $27.40 501
2018-03-26 $28.14 $28.34 $28.14 $28.34 $27.25 514
2018-03-23 $28.42 $28.42 $28.42 $28.42 $27.33 0
2018-03-22 $28.42 $28.42 $28.42 $28.42 $27.33 300
2018-03-21 $28.95 $28.95 $28.95 $28.95 $27.84 1
2018-03-20 $28.95 $28.95 $28.95 $28.95 $27.84 0
2018-03-19 $28.95 $28.95 $28.95 $28.95 $27.84 1
2018-03-16 $28.97 $28.97 $28.95 $28.95 $27.84 1,987
2018-03-15 $28.99 $29.01 $28.99 $28.99 $27.88 1,704
2018-03-14 $28.90 $28.90 $28.90 $28.90 $27.79 591
2018-03-13 $29.02 $29.02 $29.02 $29.02 $27.90 2,416
2018-03-12 $29.09 $29.10 $29.09 $29.10 $27.98 334
2018-03-09 $28.66 $28.66 $28.66 $28.66 $27.56 5
2018-03-08 $28.66 $28.66 $28.66 $28.66 $27.56 0
2018-03-07 $28.66 $28.66 $28.66 $28.66 $27.56 300
2018-03-06 $28.81 $28.81 $28.81 $28.81 $27.70 201
2018-03-05 $28.65 $28.68 $28.57 $28.68 $27.58 3,752
2018-03-02 $28.31 $28.47 $28.27 $28.47 $27.38 50,344
2018-03-01 $28.44 $28.44 $28.44 $28.44 $27.35 287
2018-02-28 $28.99 $29.02 $28.85 $28.86 $27.75 3,113
2018-02-27 $29.14 $29.19 $29.14 $29.14 $28.02 9,398
2018-02-26 $29.38 $29.43 $29.29 $29.43 $28.30 1,942
2018-02-23 $28.97 $28.97 $28.97 $28.97 $27.85 0
2018-02-22 $28.99 $29.00 $28.96 $28.97 $27.85 1,917
2018-02-21 $28.99 $29.06 $28.95 $28.95 $27.84 1,920
2018-02-20 $28.89 $29.03 $28.86 $28.87 $27.76 12,487
2018-02-16 $28.89 $28.89 $28.80 $28.80 $27.69 10,264
2018-02-15 $28.42 $28.61 $28.42 $28.61 $27.51 2,364
2018-02-14 $28.30 $28.30 $28.30 $28.30 $27.21 8
2018-02-13 $28.41 $28.41 $28.24 $28.30 $27.21 13,215
2018-02-12 $28.34 $28.56 $28.34 $28.47 $27.38 10,959
2018-02-09 $28.09 $28.26 $27.59 $28.10 $27.02 23,667
2018-02-08 $28.48 $28.48 $27.93 $27.93 $26.86 18,410
2018-02-07 $28.84 $28.92 $28.69 $28.69 $27.59 16,394
2018-02-06 $28.69 $29.05 $28.55 $28.98 $27.87 7,985
2018-02-05 $29.40 $29.40 $28.36 $28.49 $27.39 12,232
2018-02-02 $29.75 $29.75 $29.56 $29.56 $28.42 4,686
2018-02-01 $30.00 $30.06 $30.00 $30.06 $28.91 2,290
2018-01-31 $30.02 $30.07 $29.92 $29.94 $28.79 18,771
2018-01-30 $30.06 $30.15 $29.98 $29.98 $28.83 8,749
2018-01-29 $30.35 $30.41 $30.24 $30.25 $29.09 30,655
2018-01-26 $30.29 $30.60 $30.27 $30.41 $29.24 103,508
2018-01-25 $30.50 $30.50 $30.13 $30.22 $29.06 30,219
2018-01-24 $30.41 $30.50 $30.30 $30.30 $29.13 22,880
2018-01-23 $30.51 $30.54 $30.41 $30.46 $29.29 138,309
2018-01-22 $30.39 $30.62 $30.38 $30.62 $29.44 2,427
2018-01-19 $30.42 $30.42 $30.39 $30.39 $29.22 1,515
2018-01-18 $30.43 $30.43 $30.37 $30.42 $29.25 4,550
2018-01-17 $30.54 $30.65 $30.54 $30.65 $29.47 1,710
2018-01-16 $30.48 $30.48 $30.46 $30.48 $29.31 2,069
2018-01-12 $30.55 $30.55 $30.55 $30.55 $29.37 334
2018-01-11 $30.35 $30.44 $30.35 $30.44 $29.27 512
2018-01-10 $30.35 $30.40 $30.35 $30.40 $29.23 711
2018-01-09 $30.35 $30.35 $30.35 $30.35 $29.18 8
2018-01-08 $30.35 $30.35 $30.35 $30.35 $29.18 198
2018-01-05 $30.35 $30.35 $30.35 $30.35 $29.18 103
2018-01-04 $30.42 $30.43 $30.33 $30.35 $29.18 51,921
2018-01-03 $30.03 $30.03 $30.03 $30.03 $28.87 152
2018-01-02 $30.03 $30.03 $30.03 $30.03 $28.87 256
2017-12-29 $29.99 $29.99 $29.99 $29.99 $28.84 334
2017-12-28 $30.07 $30.08 $29.94 $29.94 $28.79 3,655
2017-12-27 $29.63 $29.63 $29.63 $29.63 $28.49 505
2017-12-26 $30.13 $30.13 $29.80 $29.83 $28.68 549
2017-12-22 $30.48 $30.48 $30.48 $30.48 $28.67 100
2017-12-21 $30.43 $30.43 $30.43 $30.43 $28.63 0
2017-12-20 $30.43 $30.43 $30.43 $30.43 $28.63 400
2017-12-19 $30.37 $30.43 $30.37 $30.42 $28.62 1,417
2017-12-18 $30.44 $30.53 $30.42 $30.53 $28.72 1,447
2017-12-15 $30.49 $30.49 $30.35 $30.35 $28.55 2,076
2017-12-14 $30.26 $30.26 $30.26 $30.26 $28.47 701
2017-12-13 $30.50 $30.51 $30.50 $30.51 $28.70 567
2017-12-12 $30.30 $30.30 $30.30 $30.30 $28.50 9
2017-12-11 $30.29 $30.30 $30.29 $30.30 $28.50 1,233
2017-12-08 $30.06 $30.06 $30.06 $30.06 $28.28 72
2017-12-07 $30.14 $30.14 $30.06 $30.06 $28.28 1,196
2017-12-06 $30.13 $30.14 $29.95 $30.13 $28.34 1,333
2017-12-05 $30.39 $30.39 $30.07 $30.07 $28.29 374
2017-12-04 $30.11 $30.20 $30.11 $30.20 $28.41 478
2017-12-01 $30.28 $30.28 $30.28 $30.28 $28.49 29
2017-11-30 $30.25 $30.36 $30.25 $30.28 $28.49 2,906
2017-11-29 $30.17 $30.20 $30.09 $30.12 $28.33 5,623
2017-11-28 $30.11 $30.11 $30.11 $30.11 $28.32 523
2017-11-27 $29.94 $29.98 $29.94 $29.98 $28.21 2,432
2017-11-24 $29.96 $29.96 $29.96 $29.96 $28.18 0
2017-11-22 $30.16 $30.16 $29.96 $29.96 $28.18 3,338
2017-11-21 $30.24 $30.24 $30.08 $30.09 $28.30 7,462
2017-11-20 $29.93 $29.93 $29.93 $29.93 $28.16 285
2017-11-17 $30.02 $30.02 $29.73 $29.73 $27.97 1,258
2017-11-16 $30.02 $30.08 $29.84 $30.08 $28.29 76,288
2017-11-15 $29.69 $29.69 $29.69 $29.69 $27.93 430
2017-11-14 $29.84 $29.99 $29.84 $29.93 $28.15 6,729
2017-11-13 $29.93 $30.10 $29.93 $30.10 $28.32 616
2017-11-10 $30.12 $30.16 $30.06 $30.06 $28.28 1,422
2017-11-09 $30.13 $30.23 $30.13 $30.23 $28.44 1,209
2017-11-08 $30.45 $30.54 $30.45 $30.54 $28.73 644
2017-11-07 $30.53 $30.53 $30.29 $30.42 $28.62 3,078
2017-11-06 $30.27 $30.27 $30.27 $30.27 $28.48 195
2017-11-03 $30.27 $30.27 $30.27 $30.27 $28.48 325
2017-11-02 $30.26 $30.34 $30.26 $30.34 $28.54 550
2017-11-01 $30.18 $30.26 $30.18 $30.22 $28.43 5,219
2017-10-31 $30.18 $30.18 $30.04 $30.04 $28.26 9,189
2017-10-30 $30.08 $30.08 $30.08 $30.08 $28.29 74
2017-10-27 $29.87 $30.11 $29.87 $30.08 $28.29 4,964
2017-10-26 $29.91 $30.00 $29.89 $29.99 $28.21 1,587
2017-10-25 $29.80 $29.80 $29.71 $29.71 $27.95 1,163
2017-10-24 $29.90 $29.98 $29.90 $29.98 $28.20 1,121
2017-10-23 $29.98 $29.98 $29.87 $29.87 $28.10 2,146
2017-10-20 $29.92 $29.92 $29.92 $29.92 $28.15 217
2017-10-19 $29.73 $29.77 $29.72 $29.77 $28.01 864
2017-10-18 $29.86 $29.87 $29.72 $29.86 $28.09 1,647
2017-10-17 $29.80 $29.81 $29.80 $29.81 $28.04 956
2017-10-16 $29.69 $29.69 $29.69 $29.69 $27.93 71
2017-10-13 $29.69 $29.69 $29.69 $29.69 $27.93 151
2017-10-12 $29.85 $29.85 $29.55 $29.82 $28.05 2,183
2017-10-11 $29.78 $29.80 $29.78 $29.80 $28.03 3,367
2017-10-10 $29.54 $29.54 $29.54 $29.54 $27.79 47
2017-10-09 $29.53 $29.54 $29.53 $29.54 $27.79 400
2017-10-06 $29.51 $29.52 $29.34 $29.41 $27.67 3,093
2017-10-05 $29.48 $29.48 $29.46 $29.46 $27.71 19,098
2017-10-04 $29.43 $29.43 $29.43 $29.43 $27.69 392
2017-10-03 $29.39 $29.39 $29.39 $29.39 $27.65 157
2017-10-02 $29.21 $29.35 $29.21 $29.35 $27.61 1,536
2017-09-29 $29.26 $29.26 $29.26 $29.26 $27.53 773
2017-09-28 $29.05 $29.05 $29.05 $29.05 $27.33 211
2017-09-27 $28.98 $28.98 $28.98 $28.98 $27.26 145
2017-09-26 $28.86 $28.86 $28.86 $28.86 $27.15 8
2017-09-25 $28.95 $28.97 $28.86 $28.86 $27.15 632
2017-09-22 $28.87 $29.00 $28.87 $28.93 $27.22 3,779
2017-09-21 $28.99 $28.99 $28.98 $28.99 $27.27 496
2017-09-20 $28.88 $28.88 $28.88 $28.88 $27.17 234
2017-09-19 $28.89 $29.06 $28.85 $29.05 $27.33 4,058
2017-09-18 $28.92 $28.92 $28.92 $28.92 $27.21 234
2017-09-15 $28.88 $28.90 $28.87 $28.90 $27.19 320
2017-09-14 $28.93 $28.94 $28.87 $28.87 $27.16 1,187
2017-09-13 $28.99 $29.02 $28.85 $29.00 $27.28 4,501
2017-09-12 $28.87 $29.05 $28.87 $29.05 $27.33 1,914
2017-09-11 $29.04 $29.09 $29.04 $29.06 $27.33 771
2017-09-08 $28.72 $28.72 $28.63 $28.63 $26.94 2,162
2017-09-07 $28.94 $28.94 $28.65 $28.77 $27.07 1,419
2017-09-06 $28.70 $28.79 $28.57 $28.79 $27.08 6,097
2017-09-05 $28.51 $28.56 $28.51 $28.56 $26.87 488
2017-09-01 $28.96 $28.96 $28.96 $28.96 $27.24 482
2017-08-31 $28.98 $28.98 $28.98 $28.98 $27.26 222
2017-08-30 $28.75 $28.83 $28.72 $28.80 $27.09 6,220
2017-08-29 $28.57 $28.68 $28.39 $28.68 $26.98 1,518
2017-08-28 $28.79 $28.79 $28.79 $28.79 $27.08 0
2017-08-25 $28.79 $28.79 $28.79 $28.79 $27.08 101
2017-08-24 $28.76 $28.81 $28.76 $28.81 $27.10 474
2017-08-23 $28.65 $28.65 $28.65 $28.65 $26.95 522
2017-08-22 $28.74 $28.92 $28.74 $28.89 $27.17 2,491
2017-08-21 $28.62 $28.65 $28.62 $28.65 $26.95 1,059
2017-08-18 $28.64 $28.64 $28.45 $28.61 $26.92 8,617
2017-08-17 $28.89 $28.89 $28.89 $28.89 $27.18 180
2017-08-16 $28.97 $28.97 $28.88 $28.94 $27.23 1,859
2017-08-15 $28.63 $28.63 $28.62 $28.62 $26.93 564
2017-08-14 $28.66 $28.77 $28.60 $28.67 $26.97 4,593
2017-08-11 $28.59 $28.59 $28.59 $28.59 $26.89 28
2017-08-10 $28.75 $28.75 $28.59 $28.59 $26.89 1,767
2017-08-09 $28.88 $29.02 $28.84 $29.02 $27.30 3,942
2017-08-08 $29.16 $29.16 $29.01 $29.01 $27.29 6,605
2017-08-07 $29.16 $29.16 $28.98 $28.98 $27.26 1,975
2017-08-04 $29.23 $29.23 $29.10 $29.10 $27.38 9,507
2017-08-03 $29.08 $29.08 $28.89 $28.89 $27.17 1,415
2017-08-02 $29.04 $29.04 $28.82 $29.04 $27.32 6,824
2017-08-01 $28.82 $29.04 $28.82 $28.92 $27.20 3,051
2017-07-31 $29.00 $29.00 $28.77 $28.77 $27.07 2,183
2017-07-28 $28.75 $28.75 $28.75 $28.75 $27.05 0
2017-07-27 $29.00 $29.06 $28.75 $28.75 $27.05 4,291
2017-07-26 $29.08 $29.08 $29.03 $29.03 $27.31 13,762
2017-07-25 $29.08 $29.08 $28.91 $28.97 $27.25 2,471
2017-07-24 $28.74 $28.92 $28.74 $28.87 $27.16 6,312
2017-07-21 $28.97 $28.97 $28.97 $28.97 $27.26 1,142
2017-07-20 $29.17 $29.17 $29.17 $29.17 $27.44 259
2017-07-19 $29.06 $29.06 $28.95 $28.98 $27.26 1,501
2017-07-18 $28.87 $28.90 $28.83 $28.87 $27.16 2,123
2017-07-17 $28.89 $28.94 $28.89 $28.91 $27.20 856
2017-07-14 $28.87 $28.87 $28.87 $28.87 $27.16 350
2017-07-13 $28.75 $28.75 $28.75 $28.75 $27.05 348
2017-07-12 $28.75 $28.75 $28.73 $28.73 $27.03 4,686
2017-07-11 $28.59 $28.68 $28.54 $28.61 $26.92 2,757
2017-07-10 $28.67 $28.67 $28.63 $28.63 $26.93 248
2017-07-07 $28.63 $28.63 $28.58 $28.58 $26.88 328
2017-07-06 $28.56 $28.57 $28.47 $28.47 $26.78 3,332
2017-07-05 $28.71 $28.74 $28.69 $28.74 $27.03 1,211
2017-07-03 $28.70 $28.74 $28.70 $28.72 $27.01 1,917
2017-06-30 $28.62 $28.63 $28.56 $28.63 $26.94 1,819
2017-06-29 $28.73 $28.73 $28.60 $28.60 $26.91 1,546
2017-06-28 $28.94 $29.01 $28.82 $28.88 $27.17 6,894
2017-06-27 $29.01 $29.04 $28.81 $28.81 $27.10 1,850
2017-06-26 $29.05 $29.15 $28.97 $29.02 $27.30 7,437
2017-06-23 $29.04 $29.09 $29.01 $29.01 $27.29 2,079
2017-06-22 $29.07 $29.07 $29.07 $29.07 $27.35 618
2017-06-21 $29.18 $29.18 $29.11 $29.12 $27.39 795
2017-06-20 $29.13 $29.13 $29.05 $29.05 $27.33 1,089
2017-06-19 $29.07 $29.07 $29.07 $29.07 $27.35 0
2017-06-16 $29.03 $29.07 $29.03 $29.07 $27.35 348
2017-06-15 $28.76 $28.92 $28.76 $28.92 $27.21 1,200
2017-06-14 $29.10 $29.10 $29.07 $29.09 $27.37 1,617
2017-06-13 $29.04 $29.07 $28.91 $29.07 $27.35 3,084
2017-06-12 $28.80 $28.80 $28.80 $28.80 $27.09 472
2017-06-09 $29.03 $29.05 $29.00 $29.00 $27.28 1,419
2017-06-08 $28.89 $28.89 $28.89 $28.89 $27.18 197
2017-06-07 $28.98 $28.98 $28.97 $28.97 $27.26 935
2017-06-06 $28.91 $29.00 $28.91 $28.91 $27.20 16,860
2017-06-05 $29.18 $29.18 $29.18 $29.18 $27.46 0
2017-06-02 $29.24 $29.24 $29.18 $29.18 $27.46 728
2017-06-01 $29.20 $29.20 $29.03 $29.04 $27.32 765
2017-05-31 $28.81 $28.84 $28.81 $28.84 $27.13 426
2017-05-30 $28.86 $28.89 $28.84 $28.86 $27.15 1,534
2017-05-26 $28.90 $28.90 $28.90 $28.90 $27.19 0
2017-05-25 $28.87 $28.90 $28.87 $28.90 $27.19 898
2017-05-24 $28.81 $28.84 $28.81 $28.83 $27.12 1,690
2017-05-23 $28.74 $28.81 $28.72 $28.80 $27.09 4,296
2017-05-22 $28.53 $28.68 $28.53 $28.64 $26.94 1,575
2017-05-19 $28.62 $28.62 $28.62 $28.62 $26.92 209
2017-05-18 $28.63 $28.65 $28.51 $28.51 $26.82 1,451
2017-05-17 $28.46 $28.46 $28.25 $28.25 $26.58 788
2017-05-16 $28.88 $28.88 $28.70 $28.70 $27.00 1,501
2017-05-15 $28.66 $28.73 $28.66 $28.73 $27.02 3,291
2017-05-12 $28.66 $28.67 $28.55 $28.67 $26.97 1,383
2017-05-11 $28.58 $28.64 $28.47 $28.61 $26.91 4,616
2017-05-10 $28.71 $28.78 $28.71 $28.76 $27.06 1,827
2017-05-09 $28.47 $28.47 $28.47 $28.47 $26.78 0
2017-05-08 $28.47 $28.47 $28.47 $28.47 $26.78 57
2017-05-05 $28.37 $28.50 $28.37 $28.47 $26.78 3,068
2017-05-04 $28.28 $28.31 $28.25 $28.29 $26.61 2,755
2017-05-03 $28.18 $28.22 $28.15 $28.19 $26.52 5,203
2017-05-02 $28.13 $28.19 $28.08 $28.19 $26.52 2,362
2017-05-01 $28.07 $28.07 $28.07 $28.07 $26.41 916
2017-04-28 $27.85 $27.98 $27.85 $27.96 $26.30 2,819
2017-04-27 $28.04 $28.04 $27.88 $27.95 $26.29 3,887
2017-04-26 $28.15 $28.15 $27.97 $28.01 $26.35 2,700
2017-04-25 $28.01 $28.02 $28.00 $28.02 $26.36 460
2017-04-24 $27.58 $27.87 $27.58 $27.84 $26.19 4,073
2017-04-21 $27.35 $27.44 $27.35 $27.44 $25.81 1,226
2017-04-20 $27.40 $27.49 $27.40 $27.45 $25.82 1,958
2017-04-19 $27.24 $27.34 $27.24 $27.34 $25.72 367
2017-04-18 $27.35 $27.35 $27.20 $27.26 $25.64 3,792
2017-04-17 $27.51 $27.51 $27.51 $27.51 $25.88 335
2017-04-13 $27.49 $27.53 $27.38 $27.38 $25.76 9,115
2017-04-12 $27.58 $27.58 $27.45 $27.56 $25.93 5,136
2017-04-11 $27.59 $27.60 $27.46 $27.58 $25.94 21,291
2017-04-10 $27.52 $27.52 $27.52 $27.52 $25.89 114
2017-04-07 $27.52 $27.52 $27.52 $27.52 $25.89 100
2017-04-06 $27.52 $27.52 $27.52 $27.52 $25.89 184
2017-04-05 $27.68 $27.68 $27.62 $27.62 $25.98 943
2017-04-04 $27.55 $27.65 $27.55 $27.65 $26.01 697
2017-04-03 $27.66 $27.66 $27.66 $27.66 $26.02 0
2017-03-31 $27.64 $27.67 $27.63 $27.66 $26.02 1,213
2017-03-30 $27.71 $27.74 $27.57 $27.57 $25.94 1,779
2017-03-29 $27.72 $27.72 $27.71 $27.71 $26.07 3,085
2017-03-28 $27.48 $27.61 $27.48 $27.57 $25.94 1,221
2017-03-27 $27.43 $27.43 $27.43 $27.43 $25.80 0
2017-03-24 $27.57 $27.57 $27.42 $27.43 $25.80 1,452
2017-03-23 $27.36 $27.36 $27.36 $27.36 $25.74 152
2017-03-22 $27.27 $27.35 $27.24 $27.35 $25.73 18,691
2017-03-21 $27.52 $27.52 $27.26 $27.26 $25.64 1,605
2017-03-20 $27.43 $27.43 $27.43 $27.43 $25.80 268
2017-03-17 $27.52 $27.53 $27.52 $27.53 $25.90 491
2017-03-16 $27.49 $27.52 $27.49 $27.52 $25.89 580
2017-03-15 $27.40 $27.47 $27.37 $27.47 $25.84 7,198
2017-03-14 $27.33 $27.33 $27.33 $27.33 $25.71 512
2017-03-13 $27.21 $27.21 $27.21 $27.21 $25.60 32
2017-03-10 $27.21 $27.21 $27.21 $27.21 $25.60 0
2017-03-09 $27.20 $27.21 $27.20 $27.21 $25.60 618
2017-03-08 $27.20 $27.20 $27.20 $27.20 $25.59 731
2017-03-07 $27.17 $27.19 $27.08 $27.08 $25.48 5,069
2017-03-06 $27.26 $27.26 $27.26 $27.26 $25.64 0
2017-03-03 $27.26 $27.26 $27.26 $27.26 $25.64 1,122
2017-03-02 $27.30 $27.33 $27.30 $27.31 $25.69 4,337
2017-03-01 $27.15 $27.31 $27.15 $27.23 $25.62 959
2017-02-28 $26.86 $26.90 $26.86 $26.90 $25.31 848
2017-02-27 $26.80 $26.87 $26.80 $26.87 $25.28 869
2017-02-24 $26.80 $26.82 $26.78 $26.78 $25.19 675
2017-02-23 $26.97 $26.98 $26.92 $26.92 $25.32 1,086
2017-02-22 $26.93 $27.00 $26.92 $26.94 $25.34 3,043
2017-02-21 $26.89 $26.89 $26.89 $26.89 $25.30 792
2017-02-17 $26.70 $26.70 $26.70 $26.70 $25.12 195
2017-02-16 $26.77 $26.78 $26.72 $26.74 $25.16 2,295
2017-02-15 $26.84 $26.89 $26.83 $26.83 $25.24 1,109
2017-02-14 $26.81 $26.81 $26.77 $26.77 $25.19 1,154
2017-02-13 $26.72 $26.72 $26.72 $26.72 $25.14 0
2017-02-10 $26.72 $26.72 $26.72 $26.72 $25.14 282
2017-02-09 $26.56 $26.56 $26.56 $26.56 $24.99 1,095
2017-02-08 $26.44 $26.44 $26.41 $26.42 $24.86 1,656
2017-02-07 $26.47 $26.47 $26.34 $26.42 $24.85 3,276
2017-02-06 $26.32 $26.32 $26.18 $26.25 $24.69 2,503
2017-02-03 $26.43 $26.50 $26.43 $26.45 $24.88 3,806
2017-02-02 $26.40 $26.41 $26.40 $26.41 $24.85 372
2017-02-01 $26.45 $26.62 $26.26 $26.26 $24.70 2,714
2017-01-31 $26.26 $26.26 $26.13 $26.13 $24.58 952
2017-01-30 $26.39 $26.44 $26.31 $26.44 $24.87 5,798
2017-01-27 $26.59 $26.62 $26.56 $26.62 $25.04 9,444
2017-01-26 $26.61 $26.61 $26.59 $26.61 $25.03 10,955
2017-01-25 $26.47 $26.55 $26.46 $26.54 $24.97 21,362
2017-01-24 $26.62 $26.62 $26.32 $26.54 $24.97 199,972
2017-01-23 $26.43 $26.45 $26.24 $26.45 $24.88 79,789
2017-01-20 $26.50 $26.53 $26.46 $26.51 $24.94 32,004
2017-01-19 $26.49 $26.50 $26.45 $26.45 $24.88 48,745
2017-01-18 $26.41 $26.42 $26.40 $26.40 $24.83 1,498
2017-01-17 $26.44 $26.44 $26.44 $26.44 $24.87 0
2017-01-13 $26.44 $26.44 $26.44 $26.44 $24.87 0
2017-01-12 $26.48 $26.48 $26.44 $26.44 $24.87 1,290
2017-01-11 $26.79 $26.79 $26.70 $26.70 $25.12 347
2017-01-10 $26.52 $26.59 $26.52 $26.55 $24.98 1,087
2017-01-09 $26.59 $26.62 $26.57 $26.57 $24.99 1,122
2017-01-06 $26.64 $26.64 $26.64 $26.64 $25.06 241
2017-01-05 $26.53 $26.53 $26.53 $26.53 $24.96 166
2017-01-04 $26.61 $26.61 $26.56 $26.56 $24.99 1,115
2017-01-03 $26.21 $26.21 $26.21 $26.21 $24.66 5
2016-12-30 $26.19 $26.21 $26.19 $26.21 $24.66 6,250
2016-12-29 $26.26 $26.26 $26.26 $26.26 $24.70 0
2016-12-28 $26.31 $26.32 $26.23 $26.26 $24.70 1,005
2016-12-27 $26.18 $26.18 $26.18 $26.18 $24.63 15
2016-12-23 $26.18 $26.18 $26.18 $26.18 $24.63 1
2016-12-22 $27.41 $27.41 $27.41 $27.41 $24.63 655
2016-12-21 $27.45 $27.45 $27.45 $27.45 $24.67 0
2016-12-20 $27.48 $27.48 $27.45 $27.45 $24.67 1,159
2016-12-19 $27.35 $27.35 $27.35 $27.35 $24.58 100
2016-12-16 $27.31 $27.31 $27.31 $27.31 $24.54 0
2016-12-15 $27.34 $27.36 $27.28 $27.31 $24.54 6,010
2016-12-14 $27.19 $27.27 $27.19 $27.19 $24.43 80,705
2016-12-13 $27.28 $27.36 $27.28 $27.36 $24.59 935
2016-12-12 $27.17 $27.17 $27.17 $27.17 $24.42 4
2016-12-09 $27.50 $27.50 $27.17 $27.17 $24.42 3,770
2016-12-08 $26.79 $26.79 $26.79 $26.79 $24.07 1
2016-12-07 $26.78 $26.79 $26.78 $26.79 $24.07 2,900
2016-12-06 $26.59 $26.60 $26.56 $26.60 $23.90 2,200
2016-12-05 $26.50 $26.50 $26.50 $26.50 $23.81 0
2016-12-02 $26.50 $26.50 $26.50 $26.50 $23.81 0
2016-12-01 $26.50 $26.50 $26.50 $26.50 $23.81 5
2016-11-30 $26.95 $26.95 $26.46 $26.50 $23.81 3,420
2016-11-29 $26.40 $26.46 $26.36 $26.42 $23.74 1,480
2016-11-28 $26.34 $26.39 $26.34 $26.39 $23.72 800
2016-11-25 $26.19 $26.19 $26.19 $26.19 $23.54 0
2016-11-23 $26.19 $26.19 $26.19 $26.19 $23.54 0
2016-11-22 $26.22 $26.25 $26.19 $26.19 $23.54 865
2016-11-21 $26.08 $26.08 $26.08 $26.08 $23.44 0
2016-11-18 $26.05 $26.08 $26.04 $26.08 $23.44 6,100
2016-11-17 $25.96 $25.96 $25.96 $25.96 $23.33 0
2016-11-16 $25.96 $25.96 $25.96 $25.96 $23.33 0
2016-11-15 $25.96 $25.96 $25.96 $25.96 $23.33 100
2016-11-14 $25.98 $25.98 $25.98 $25.98 $23.35 0
2016-11-11 $25.98 $25.98 $25.98 $25.98 $23.35 0
2016-11-10 $25.98 $25.98 $25.98 $25.98 $23.35 0
2016-11-09 $25.98 $25.98 $25.98 $25.98 $23.35 0
2016-11-08 $25.98 $25.98 $25.98 $25.98 $23.35 100
2016-11-07 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-11-04 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-11-03 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-11-02 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-11-01 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-31 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-28 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-27 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-26 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-25 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-24 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-21 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-20 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-19 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-18 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-17 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-14 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-13 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-12 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-11 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-10 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-07 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-06 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-05 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-04 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-10-03 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-30 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-29 $24.97 $24.97 $24.97 $24.97 $22.44 1
2016-09-28 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-27 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-26 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-23 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-22 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-21 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-20 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-19 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-16 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-15 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-14 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-13 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-12 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-09 $24.97 $24.97 $24.97 $24.97 $22.44 1
2016-09-08 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-07 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-06 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-02 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-09-01 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-31 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-30 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-29 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-26 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-25 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-24 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-23 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-22 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-19 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-18 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-17 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-16 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-15 $24.97 $24.97 $24.97 $24.97 $22.44 18
2016-08-12 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-11 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-10 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-09 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-08 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-05 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-04 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-03 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-02 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-08-01 $24.97 $24.97 $24.97 $24.97 $22.44 1
2016-07-29 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-28 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-27 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-26 $24.97 $24.97 $24.97 $24.97 $22.44 1
2016-07-25 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-22 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-21 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-20 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-19 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-18 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-15 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-14 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-13 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-12 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-11 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-08 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-07 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-06 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-05 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-07-01 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-06-30 $24.97 $24.97 $24.97 $24.97 $22.44 0
2016-06-29 $24.95 $24.99 $24.95 $24.97 $22.44 355
2016-06-28 $24.50 $24.50 $24.50 $24.50 $22.02 359
2016-06-27 $25.13 $25.13 $25.13 $25.13 $22.58 0
2016-06-24 $25.13 $25.13 $25.13 $25.13 $22.58 0
2016-06-23 $25.13 $25.13 $25.13 $25.13 $22.58 0
2016-06-22 $25.20 $25.28 $25.13 $25.13 $22.58 855
2016-06-21 $24.69 $24.69 $24.69 $24.69 $22.19 59
2016-06-20 $24.69 $24.69 $24.69 $24.69 $22.19 40
2016-06-17 $24.69 $24.69 $24.69 $24.69 $22.19 0
2016-06-16 $24.69 $24.69 $24.69 $24.69 $22.19 0
2016-06-15 $24.69 $24.69 $24.69 $24.69 $22.19 0
2016-06-14 $24.66 $24.69 $24.66 $24.69 $22.19 1,055
2016-06-13 $25.18 $25.18 $25.18 $25.18 $22.63 0
2016-06-10 $25.18 $25.18 $25.18 $25.18 $22.63 100
2016-06-09 $25.50 $25.50 $25.50 $25.50 $22.92 0
2016-06-08 $25.50 $25.50 $25.50 $25.50 $22.92 0
2016-06-07 $25.50 $25.50 $25.50 $25.50 $22.92 0
2016-06-06 $25.50 $25.50 $25.50 $25.50 $22.92 0
2016-06-03 $25.50 $25.50 $25.50 $25.50 $22.92 1,040
2016-06-02 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-06-01 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-31 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-27 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-26 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-25 $25.00 $25.00 $25.00 $25.00 $22.47 40
2016-05-24 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-23 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-20 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-19 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-18 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-17 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-16 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-13 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-12 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-11 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-10 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-09 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-06 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-05 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-04 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-05-03 $25.00 $25.00 $25.00 $25.00 $22.47 200
2016-05-02 $25.80 $25.80 $25.80 $25.80 $23.18 0
2016-04-29 $25.80 $25.80 $25.80 $25.80 $23.18 0
2016-04-28 $25.80 $25.80 $25.80 $25.80 $23.18 0
2016-04-27 $25.80 $25.80 $25.80 $25.80 $23.18 0
2016-04-26 $25.80 $25.80 $25.80 $25.80 $23.18 961,000
2016-04-25 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-22 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-21 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-20 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-19 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-18 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-15 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-14 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-13 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-12 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-11 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-08 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-07 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-06 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-05 $25.00 $25.00 $25.00 $25.00 $22.47 0
2016-04-04 $25.11 $25.11 $25.00 $25.00 $22.47 1,200
Nuvestan
Resources

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.