JPMORGAN MANAGED FUTURES STRATEGY ETF (JPMF) Exchange: NYSE ARCA

  1. Profile
  2. JPMORGAN MANAGED FUTURES STRATEGY ETF (JPMF)

Data as of May 2, 2025

$20.85 ($-0.03) -0.15%

JPMORGAN MANAGED FUTURES STRATEGY ETF - Daily Information
Click for more stock information on JPMORGAN MANAGED FUTURES STRATEGY ETF .
Daily Information Data
Date May 2, 2025
Open $20.87
Previous Close $20.85
High $20.87
Low $20.85
Adjusted Open $20.87
Previous Adjusted Close $20.85
Adjusted High $20.87
Adjusted Low $20.85
Invest in JPMORGAN MANAGED FUTURES STRATEGY ETF (JPMF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for JPMORGAN MANAGED FUTURES STRATEGY ETF (JPMF)
Date Open High Low Close Adj.Close Volume
2020-06-12 $20.87 $20.87 $20.85 $20.85 $20.85 1,559
2020-06-11 $20.90 $20.90 $20.86 $20.88 $20.88 3,234
2020-06-10 $20.99 $20.99 $20.96 $20.96 $20.96 172
2020-06-09 $20.92 $20.96 $20.91 $20.93 $20.93 1,090
2020-06-08 $20.88 $20.92 $20.86 $20.92 $20.92 188,472
2020-06-05 $20.88 $20.99 $20.87 $20.92 $20.92 8,251
2020-06-04 $20.88 $20.88 $20.88 $20.88 $20.88 207
2020-06-03 $20.88 $20.89 $20.56 $20.81 $20.81 11,132
2020-06-02 $20.88 $20.88 $20.87 $20.88 $20.88 507
2020-06-01 $20.87 $20.89 $20.85 $20.88 $20.88 1,602
2020-05-29 $20.82 $20.90 $20.82 $20.88 $20.88 34,465
2020-05-28 $20.90 $20.90 $20.88 $20.88 $20.88 112
2020-05-27 $20.85 $20.85 $20.83 $20.84 $20.84 1,304
2020-05-26 $20.80 $20.89 $20.80 $20.81 $20.81 4,163
2020-05-22 $20.88 $20.91 $20.84 $20.91 $20.91 31,470
2020-05-21 $20.85 $20.95 $20.85 $20.88 $20.88 46,259
2020-05-20 $20.85 $20.91 $20.85 $20.91 $20.91 2,127
2020-05-19 $20.75 $20.85 $20.54 $20.76 $20.76 746,142
2020-05-18 $20.94 $20.94 $20.60 $20.60 $20.60 14,924
2020-05-15 $21.19 $21.20 $21.16 $21.16 $21.16 971
2020-05-14 $21.20 $21.21 $21.15 $21.15 $21.15 3,376
2020-05-13 $21.20 $21.20 $21.20 $21.20 $21.20 1,555
2020-05-12 $20.90 $21.01 $20.90 $20.98 $20.98 3,966
2020-05-11 $20.97 $21.00 $20.95 $21.00 $21.00 1,791
2020-05-08 $20.89 $20.97 $20.89 $20.97 $20.97 2,339
2020-05-07 $21.00 $21.08 $20.97 $20.99 $20.99 4,110
2020-05-06 $21.10 $22.03 $20.80 $21.81 $21.81 8,422
2020-05-05 $21.25 $21.25 $21.16 $21.16 $21.16 1,593
2020-05-04 $21.29 $21.38 $21.20 $21.38 $21.38 3,426
2020-05-01 $21.15 $21.34 $21.15 $21.30 $21.30 3,466
2020-04-30 $21.23 $21.37 $21.23 $21.37 $21.37 2,107
2020-04-29 $21.18 $21.25 $21.03 $21.15 $21.15 1,666
2020-04-28 $21.16 $21.40 $21.16 $21.31 $21.31 5,646
2020-04-27 $21.69 $21.69 $21.32 $21.32 $21.32 3,149
2020-04-24 $21.66 $21.66 $21.55 $21.55 $21.55 2,954
2020-04-23 $21.57 $21.57 $21.44 $21.49 $21.49 922
2020-04-22 $21.50 $21.62 $21.40 $21.54 $21.54 34,485
2020-04-21 $21.80 $21.91 $21.57 $21.59 $21.59 2,580
2020-04-20 $21.48 $21.48 $21.34 $21.40 $21.40 1,419
2020-04-17 $23.56 $23.56 $21.27 $21.30 $21.30 25,232
2020-04-16 $21.65 $21.65 $21.43 $21.48 $21.48 2,125
2020-04-15 $21.54 $21.55 $21.34 $21.34 $21.34 5,417
2020-04-14 $21.29 $21.29 $21.17 $21.17 $21.17 2,299
2020-04-13 $21.12 $21.15 $20.53 $20.53 $20.53 4,674
2020-04-09 $21.03 $21.03 $20.85 $20.92 $20.92 2,944
2020-04-08 $20.97 $21.02 $20.81 $20.81 $20.81 2,962
2020-04-07 $20.97 $21.01 $20.76 $20.86 $20.86 3,684
2020-04-06 $21.39 $21.53 $21.39 $21.39 $21.39 15,609
2020-04-03 $21.34 $21.51 $21.34 $21.49 $21.49 2,916
2020-04-02 $21.32 $21.37 $21.26 $21.26 $21.26 4,938
2020-04-01 $21.21 $21.36 $21.21 $21.30 $21.30 2,289
2020-03-31 $21.23 $21.23 $21.06 $21.06 $21.06 4,147
2020-03-30 $20.99 $21.15 $20.91 $20.99 $20.99 9,395
2020-03-27 $21.04 $21.04 $20.70 $20.70 $20.70 10,159
2020-03-26 $20.52 $20.67 $20.51 $20.52 $20.52 5,052
2020-03-25 $19.76 $20.69 $19.76 $20.69 $20.69 20,102
2020-03-24 $19.21 $20.72 $17.29 $20.67 $20.67 5,125
2020-03-23 $19.98 $20.74 $19.98 $20.44 $20.44 23,273
2020-03-20 $20.41 $20.41 $20.14 $20.15 $20.15 14,831
2020-03-19 $20.54 $20.55 $20.13 $20.16 $20.16 41,655
2020-03-18 $20.31 $20.50 $20.24 $20.37 $20.37 1,022
2020-03-17 $19.57 $20.62 $19.57 $20.27 $20.27 4,242
2020-03-16 $19.22 $20.40 $19.22 $20.21 $20.21 7,053
2020-03-13 $21.02 $21.02 $20.60 $20.65 $20.65 10,461
2020-03-12 $24.04 $24.16 $20.70 $21.75 $21.75 16,410
2020-03-11 $21.26 $21.30 $21.24 $21.27 $21.27 2,844
2020-03-10 $21.56 $21.56 $21.28 $21.47 $21.47 25,861
2020-03-09 $21.54 $21.58 $21.41 $21.49 $21.49 3,608
2020-03-06 $21.08 $22.24 $21.08 $22.17 $22.17 13,007
2020-03-05 $22.40 $22.45 $22.38 $22.38 $22.38 2,000
2020-03-04 $22.57 $22.60 $22.56 $22.56 $22.56 4,602
2020-03-03 $22.57 $22.57 $22.46 $22.47 $22.47 3,208
2020-03-02 $22.38 $22.52 $22.33 $22.38 $22.38 34,412
2020-02-28 $22.56 $22.56 $22.49 $22.51 $22.51 6,571
2020-02-27 $22.96 $22.96 $22.84 $22.84 $22.84 896
2020-02-26 $23.05 $23.19 $23.04 $23.07 $23.07 5,466
2020-02-25 $23.13 $23.16 $23.10 $23.10 $23.10 4,584
2020-02-24 $23.44 $23.47 $23.38 $23.38 $23.38 2,719
2020-02-21 $23.85 $23.85 $23.75 $23.79 $23.79 3,574
2020-02-20 $23.86 $23.89 $23.86 $23.86 $23.86 3,948
2020-02-19 $23.85 $23.94 $23.85 $23.89 $23.89 8,618
2020-02-18 $23.84 $23.84 $23.75 $23.81 $23.81 5,442
2020-02-14 $23.79 $23.81 $23.70 $23.70 $23.70 4,198
2020-02-13 $23.79 $23.83 $23.72 $23.72 $23.72 3,328
2020-02-12 $23.85 $23.87 $23.75 $23.75 $23.75 5,929
2020-02-11 $23.73 $23.74 $23.70 $23.71 $23.71 12,878
2020-02-10 $23.77 $23.77 $23.64 $23.64 $23.64 20,571
2020-02-07 $23.60 $23.70 $23.60 $23.61 $23.61 6,916
2020-02-06 $23.56 $23.70 $23.56 $23.61 $23.61 7,277
2020-02-05 $23.73 $23.73 $23.61 $23.61 $23.61 6,160
2020-02-04 $23.51 $23.61 $23.51 $23.55 $23.55 1,973
2020-02-03 $23.49 $23.50 $23.41 $23.43 $23.43 3,133
2020-01-31 $23.41 $23.43 $23.40 $23.40 $23.40 3,769
2020-01-30 $23.45 $23.49 $23.36 $23.36 $23.36 5,991
2020-01-29 $23.47 $23.49 $23.47 $23.48 $23.48 12,545
2020-01-28 $23.49 $23.49 $23.37 $23.37 $23.37 16,134
2020-01-27 $23.50 $23.50 $23.36 $23.44 $23.44 11,092
2020-01-24 $23.63 $23.63 $23.52 $23.53 $23.53 4,320
2020-01-23 $23.60 $23.60 $23.50 $23.50 $23.50 5,352
2020-01-22 $23.77 $23.77 $23.66 $23.66 $23.66 8,094
2020-01-21 $23.71 $23.73 $23.65 $23.66 $23.66 1,518
2020-01-17 $23.68 $23.73 $23.67 $23.67 $23.67 6,238
2020-01-16 $23.65 $23.71 $23.58 $23.58 $23.58 10,610
2020-01-15 $23.51 $23.54 $23.44 $23.44 $23.44 19,996
2020-01-14 $23.58 $23.61 $23.49 $23.50 $23.50 11,706
2020-01-13 $23.48 $23.58 $23.47 $23.47 $23.47 37,992
2020-01-10 $23.53 $23.58 $23.48 $23.48 $23.48 4,514
2020-01-09 $23.47 $23.54 $23.47 $23.47 $23.47 18,710
2020-01-08 $23.44 $23.56 $23.44 $23.45 $23.45 12,903
2020-01-07 $23.57 $23.57 $23.44 $23.45 $23.45 3,382
2020-01-06 $23.32 $23.51 $23.32 $23.51 $23.51 34,250
2020-01-03 $23.45 $23.45 $23.31 $23.31 $23.31 14,326
2020-01-02 $23.43 $23.44 $23.30 $23.44 $23.44 38,860
2019-12-31 $23.28 $23.31 $23.16 $23.16 $23.16 9,159
2019-12-30 $23.37 $23.37 $23.22 $23.24 $23.24 108,370
2019-12-27 $23.42 $23.42 $23.28 $23.28 $23.28 18,210
2019-12-26 $23.38 $23.43 $23.33 $23.40 $23.40 7,044
2019-12-24 $23.37 $23.37 $23.32 $23.32 $23.32 3,495
2019-12-23 $23.43 $23.43 $23.23 $23.38 $23.38 9,076
2019-12-20 $24.62 $24.62 $24.36 $24.42 $23.36 12,608
2019-12-19 $24.50 $24.50 $24.42 $24.43 $23.36 3,300
2019-12-18 $24.57 $24.57 $24.43 $24.48 $23.41 2,900
2019-12-17 $24.58 $24.61 $24.47 $24.47 $23.40 5,442
2019-12-16 $24.51 $24.52 $24.42 $24.49 $23.41 3,460
2019-12-13 $24.45 $24.62 $24.45 $24.54 $23.47 3,987
2019-12-12 $24.48 $24.48 $24.43 $24.43 $23.36 2,062
2019-12-11 $24.37 $24.52 $24.37 $24.49 $23.41 797,366
2019-12-10 $24.42 $24.49 $24.42 $24.43 $23.36 43,209
2019-12-09 $24.55 $24.55 $24.40 $24.40 $23.33 92,770
2019-12-06 $24.51 $24.51 $24.38 $24.38 $23.31 15,016
2019-12-05 $24.46 $24.46 $24.43 $24.43 $23.36 3,916
2019-12-04 $24.53 $24.53 $24.39 $24.39 $23.32 13,022
2019-12-03 $24.42 $24.49 $24.36 $24.40 $23.33 14,764
2019-12-02 $24.60 $24.60 $24.49 $24.53 $23.45 3,082
2019-11-29 $24.68 $24.68 $24.68 $24.68 $23.60 296
2019-11-27 $24.74 $24.74 $24.71 $24.71 $23.63 3,136
2019-11-26 $24.77 $24.78 $24.72 $24.72 $23.64 42,224
2019-11-25 $24.65 $24.76 $24.63 $24.63 $23.55 1,637
2019-11-22 $24.75 $24.75 $24.62 $24.66 $23.58 2,739
2019-11-21 $24.78 $24.80 $24.75 $24.75 $23.67 91,758
2019-11-20 $24.79 $24.83 $24.72 $24.76 $23.68 9,702
2019-11-19 $24.80 $24.86 $24.72 $24.72 $23.64 11,815
2019-11-18 $24.84 $24.84 $24.79 $24.79 $23.70 1,334
2019-11-15 $24.74 $24.74 $24.66 $24.66 $23.58 9,809
2019-11-14 $24.83 $24.83 $24.71 $24.72 $23.64 4,349
2019-11-13 $24.69 $24.69 $24.68 $24.68 $23.60 6,923
2019-11-12 $24.70 $24.70 $24.65 $24.65 $23.57 11,028
2019-11-11 $24.58 $24.66 $24.57 $24.57 $23.50 6,579
2019-11-08 $24.58 $24.75 $24.58 $24.63 $23.55 6,651
2019-11-07 $24.63 $24.63 $24.58 $24.58 $23.50 1,387
2019-11-06 $24.75 $24.77 $24.62 $24.62 $23.54 12,470
2019-11-05 $24.79 $24.79 $24.70 $24.70 $23.62 2,483
2019-11-04 $25.00 $25.00 $25.00 $25.00 $23.90 380
2019-11-01 $25.09 $25.09 $25.03 $25.03 $23.94 1,732
2019-10-31 $25.14 $25.20 $25.06 $25.07 $23.97 4,400
2019-10-30 $25.04 $25.04 $24.93 $24.94 $23.85 7,545
2019-10-29 $25.00 $25.08 $25.00 $25.03 $23.93 4,226
2019-10-28 $25.11 $25.11 $24.98 $25.05 $23.95 117,178
2019-10-25 $25.11 $25.22 $25.11 $25.18 $24.07 2,464
2019-10-24 $26.13 $26.13 $25.22 $25.22 $24.12 8,638
2019-10-23 $25.10 $25.10 $25.09 $25.09 $23.99 275
2019-10-22 $25.02 $25.07 $25.01 $25.07 $23.97 749
2019-10-21 $25.01 $25.01 $25.01 $25.01 $23.92 95
2019-10-18 $25.03 $25.05 $24.93 $24.96 $23.87 19,198
2019-10-17 $25.12 $25.12 $25.05 $25.09 $23.99 1,230
2019-10-16 $25.21 $25.22 $25.09 $25.15 $24.05 5,548
2019-10-15 $25.14 $25.16 $25.14 $25.16 $24.06 218
2019-10-14 $25.26 $25.30 $25.18 $25.24 $24.14 1,576
2019-10-11 $25.45 $25.45 $25.26 $25.26 $24.15 3,394
2019-10-10 $25.52 $25.54 $25.52 $25.53 $24.41 723
2019-10-09 $25.52 $25.58 $25.52 $25.57 $24.45 479
2019-10-08 $25.61 $25.74 $25.61 $25.63 $24.51 8,803
2019-10-07 $25.54 $25.71 $25.54 $25.66 $24.53 3,075
2019-10-04 $25.70 $25.70 $25.59 $25.70 $24.58 2,550
2019-10-03 $25.62 $25.62 $25.57 $25.59 $24.47 622
2019-10-02 $25.56 $25.56 $25.44 $25.51 $24.39 37,366
2019-10-01 $25.59 $25.64 $25.58 $25.60 $24.48 89,573
2019-09-30 $25.52 $25.52 $25.43 $25.46 $24.35 6,102
2019-09-27 $25.46 $25.52 $25.46 $25.52 $24.40 2,788
2019-09-26 $25.43 $25.46 $25.43 $25.46 $24.35 391
2019-09-25 $25.47 $25.47 $25.36 $25.36 $24.25 4,341
2019-09-24 $25.46 $25.53 $25.41 $25.48 $24.36 4,399
2019-09-23 $25.49 $25.49 $25.43 $25.43 $24.32 2,847
2019-09-20 $25.31 $25.36 $25.31 $25.36 $24.25 3,167
2019-09-19 $25.10 $25.19 $25.10 $25.18 $24.07 3,381
2019-09-18 $25.11 $25.19 $25.09 $25.09 $23.99 1,452
2019-09-17 $25.01 $25.01 $24.95 $24.95 $23.86 587
2019-09-16 $25.01 $25.01 $24.80 $24.80 $23.72 5,503
2019-09-13 $25.04 $25.04 $24.79 $24.79 $23.70 2,000
2019-09-12 $25.28 $25.28 $25.02 $25.02 $23.92 1,683
2019-09-11 $25.24 $25.29 $25.24 $25.26 $24.16 633
2019-09-10 $25.34 $25.34 $25.25 $25.25 $24.15 1,002
2019-09-09 $25.50 $25.50 $25.26 $25.26 $24.15 1,180
2019-09-06 $25.57 $25.58 $25.50 $25.56 $24.44 2,247
2019-09-05 $25.73 $25.73 $25.56 $25.59 $24.47 4,346
2019-09-04 $25.86 $25.86 $25.82 $25.83 $24.70 1,053
2019-09-03 $25.98 $26.00 $25.90 $25.97 $24.83 1,864
2019-08-30 $25.85 $25.85 $25.82 $25.85 $24.72 830
2019-08-29 $25.74 $25.74 $25.73 $25.73 $24.60 433
2019-08-28 $25.67 $25.71 $25.55 $25.58 $24.46 1,628
2019-08-27 $25.72 $25.76 $25.71 $25.71 $24.58 729
2019-08-26 $25.39 $25.44 $25.35 $25.44 $24.33 1,339
2019-08-23 $25.53 $25.53 $25.37 $25.40 $24.29 11,987
2019-08-22 $25.47 $25.47 $25.31 $25.37 $24.26 1,914
2019-08-21 $25.56 $25.56 $25.37 $25.37 $24.26 2,111
2019-08-20 $25.55 $25.55 $25.40 $25.51 $24.39 2,762
2019-08-19 $25.44 $25.48 $25.42 $25.42 $24.31 1,467
2019-08-16 $25.55 $25.57 $25.55 $25.56 $24.44 2,443
2019-08-15 $25.32 $28.10 $25.32 $25.51 $24.39 8,300
2019-08-14 $25.36 $25.37 $25.25 $25.28 $24.17 1,267
2019-08-13 $25.26 $25.31 $25.24 $25.26 $24.16 1,692
2019-08-12 $25.28 $26.00 $25.28 $25.31 $24.20 19,728
2019-08-09 $25.14 $25.19 $25.09 $25.09 $23.99 2,219
2019-08-08 $25.26 $25.30 $25.23 $25.30 $24.20 5,210
2019-08-07 $25.20 $25.23 $25.16 $25.17 $24.07 6,513
2019-08-06 $25.18 $25.18 $25.09 $25.09 $23.99 1,284
2019-08-05 $25.18 $25.18 $25.15 $25.18 $24.08 4,073
2019-08-02 $24.96 $24.96 $24.95 $24.95 $23.86 226
2019-08-01 $24.98 $24.98 $24.98 $24.98 $23.88 861
2019-07-31 $24.76 $24.77 $24.76 $24.76 $23.68 471
2019-07-30 $24.76 $24.77 $24.70 $24.77 $23.69 1,526
2019-07-29 $24.72 $24.72 $24.72 $24.72 $23.64 95
2019-07-26 $24.71 $24.71 $24.71 $24.71 $23.62 292
2019-07-25 $24.55 $24.59 $24.55 $24.59 $23.51 2,828
2019-07-24 $24.64 $24.64 $24.61 $24.62 $23.54 3,055
2019-07-23 $24.68 $24.68 $24.57 $24.59 $23.52 2,048
2019-07-22 $24.61 $24.61 $24.57 $24.57 $23.49 461
2019-07-19 $24.50 $24.50 $24.46 $24.47 $23.40 3,733
2019-07-18 $24.47 $24.52 $24.45 $24.48 $23.41 2,492
2019-07-17 $24.50 $24.51 $24.50 $24.50 $23.42 2,032
2019-07-16 $24.30 $24.34 $24.30 $24.32 $23.26 3,283
2019-07-15 $24.21 $24.21 $24.17 $24.17 $23.11 1,279
2019-07-12 $24.22 $24.23 $24.22 $24.23 $23.17 1,241
2019-07-11 $24.28 $24.28 $24.15 $24.17 $23.11 4,464
2019-07-10 $24.31 $24.31 $24.31 $24.31 $23.25 40
2019-07-09 $24.38 $24.38 $24.37 $24.37 $23.30 683
2019-07-08 $24.42 $24.44 $24.38 $24.38 $23.31 1,383
2019-07-05 $24.39 $24.39 $24.39 $24.39 $23.32 188
2019-07-03 $24.46 $24.46 $24.46 $24.46 $23.39 0
2019-07-02 $24.39 $24.39 $24.39 $24.39 $23.32 68
2019-07-01 $24.37 $24.37 $24.31 $24.31 $23.25 12,761
2019-06-28 $24.18 $24.24 $24.18 $24.23 $23.17 933
2019-06-27 $24.23 $24.28 $24.22 $24.27 $23.20 1,321
2019-06-26 $24.28 $24.28 $24.27 $24.27 $23.21 313
2019-06-25 $24.32 $24.33 $24.32 $24.33 $23.26 1,441
2019-06-24 $24.31 $24.33 $24.31 $24.33 $23.26 1,712
2019-06-21 $24.26 $24.26 $24.26 $24.26 $23.20 1,510
2019-06-20 $24.34 $24.34 $24.32 $24.32 $23.26 414
2019-06-19 $24.18 $24.28 $24.18 $24.28 $23.21 8,433
2019-06-18 $24.19 $24.25 $24.19 $24.25 $23.18 944
2019-06-17 $24.03 $24.03 $24.03 $24.03 $22.98 3,224
2019-06-14 $24.18 $24.18 $24.06 $24.06 $23.01 5,754
2019-06-13 $24.11 $24.14 $24.11 $24.12 $23.07 4,870
2019-06-12 $24.01 $24.01 $24.01 $24.01 $22.96 54
2019-06-11 $24.10 $24.10 $24.10 $24.10 $23.04 36
2019-06-10 $24.08 $24.08 $24.05 $24.05 $23.00 1,956
2019-06-07 $24.10 $24.11 $24.09 $24.09 $23.03 2,202
2019-06-06 $24.00 $24.00 $23.98 $23.99 $22.94 365
2019-06-05 $23.98 $24.03 $23.95 $24.03 $22.97 4,503
2019-06-04 $23.72 $23.73 $23.70 $23.73 $22.69 612
2019-06-03 $23.90 $23.92 $23.90 $23.92 $22.87 4,652
2019-05-31 $23.81 $23.81 $23.77 $23.81 $22.76 387
2019-05-30 $23.87 $23.87 $23.82 $23.82 $22.78 3,333
2019-05-29 $23.90 $23.90 $23.88 $23.90 $22.85 773
2019-05-28 $24.00 $24.05 $24.00 $24.02 $22.96 3,296
2019-05-24 $24.08 $24.08 $24.05 $24.05 $22.99 468
2019-05-23 $24.16 $24.16 $24.12 $24.13 $23.07 5,889
2019-05-22 $24.08 $24.08 $24.08 $24.08 $23.03 14
2019-05-21 $23.94 $23.94 $23.94 $23.94 $22.90 0
2019-05-20 $23.99 $23.99 $23.97 $23.97 $22.92 345
2019-05-17 $24.22 $24.22 $24.17 $24.19 $23.13 3,326
2019-05-16 $24.10 $24.15 $24.10 $24.11 $23.05 3,147
2019-05-15 $24.05 $24.14 $24.05 $24.14 $23.08 393
2019-05-14 $24.04 $24.04 $23.99 $24.01 $22.96 953
2019-05-13 $24.19 $24.19 $24.03 $24.13 $23.07 8,120
2019-05-10 $24.13 $24.13 $23.99 $23.99 $22.94 47,112
2019-05-09 $24.12 $24.12 $23.51 $23.54 $22.51 27,609
2019-05-08 $24.03 $24.03 $24.03 $24.03 $22.98 158
2019-05-07 $24.14 $24.14 $24.09 $24.09 $23.04 383
2019-05-06 $24.10 $24.10 $24.10 $24.10 $23.04 0
2019-05-03 $24.01 $24.01 $24.01 $24.01 $22.96 1
2019-05-02 $23.94 $23.94 $23.93 $23.93 $22.88 287
2019-05-01 $24.05 $24.05 $24.05 $24.05 $23.00 0
2019-04-30 $24.06 $24.12 $24.06 $24.10 $23.05 519
2019-04-29 $24.04 $24.09 $24.04 $24.06 $23.01 713
2019-04-26 $24.10 $24.10 $24.10 $24.10 $23.05 0
2019-04-25 $24.03 $24.10 $24.03 $24.07 $23.01 998
2019-04-24 $24.14 $24.14 $24.05 $24.08 $23.02 12,311
2019-04-23 $23.93 $23.93 $23.88 $23.88 $22.84 368
2019-04-22 $23.93 $23.93 $23.85 $23.86 $22.82 2,762
2019-04-18 $23.92 $23.92 $23.83 $23.84 $22.80 6,577
2019-04-17 $23.85 $23.85 $23.85 $23.85 $22.81 590
2019-04-16 $23.83 $23.85 $23.83 $23.85 $22.81 449
2019-04-15 $23.87 $23.87 $23.86 $23.86 $22.81 1,415
2019-04-12 $23.93 $23.93 $23.87 $23.87 $22.83 291
2019-04-11 $23.95 $23.95 $23.95 $23.95 $22.90 0
2019-04-10 $23.94 $23.94 $23.89 $23.94 $22.89 1,024
2019-04-09 $23.89 $23.97 $23.89 $23.93 $22.88 2,214
2019-04-08 $23.84 $23.91 $23.83 $23.83 $22.79 1,036
2019-04-05 $23.90 $23.90 $23.90 $23.90 $22.86 3
2019-04-04 $23.89 $23.89 $23.87 $23.87 $22.82 751
2019-04-03 $23.96 $23.96 $23.91 $23.91 $22.86 1,094
2019-04-02 $24.04 $24.06 $24.00 $24.06 $23.01 1,563
2019-04-01 $24.06 $24.06 $24.00 $24.02 $22.97 1,448
2019-03-29 $24.19 $24.19 $24.19 $24.19 $23.13 52
2019-03-28 $24.14 $24.14 $24.10 $24.10 $23.04 397
2019-03-27 $24.06 $24.06 $24.06 $24.06 $23.01 0
2019-03-26 $24.02 $24.02 $23.97 $23.97 $22.93 575
2019-03-25 $23.96 $23.96 $23.95 $23.95 $22.90 3,052
2019-03-22 $23.77 $23.97 $23.77 $23.95 $22.90 1,140
2019-03-21 $23.72 $23.72 $23.72 $23.72 $22.68 0
2019-03-20 $23.68 $23.72 $23.68 $23.72 $22.68 4,702
2019-03-19 $23.67 $23.67 $23.65 $23.65 $22.61 1,275
2019-03-18 $23.63 $23.63 $23.62 $23.62 $22.59 247
2019-03-15 $23.63 $23.64 $23.60 $23.64 $22.61 462
2019-03-14 $23.73 $23.73 $23.69 $23.69 $22.65 590
2019-03-13 $23.71 $23.71 $23.71 $23.71 $22.67 8
2019-03-12 $23.71 $23.79 $23.71 $23.79 $22.75 1,332
2019-03-11 $23.76 $23.76 $23.75 $23.75 $22.71 377
2019-03-08 $23.76 $23.80 $23.76 $23.80 $22.76 485
2019-03-07 $23.81 $23.81 $23.80 $23.80 $22.76 507
2019-03-06 $23.55 $23.61 $23.54 $23.54 $22.51 8,447
2019-03-05 $23.45 $23.46 $23.33 $23.46 $22.43 4,961
2019-03-04 $23.42 $23.42 $23.42 $23.42 $22.39 0
2019-03-01 $23.34 $23.34 $23.34 $23.34 $22.32 400
2019-02-28 $23.51 $23.51 $23.48 $23.48 $22.45 252
2019-02-27 $23.52 $23.57 $23.50 $23.57 $22.54 593
2019-02-26 $23.68 $23.75 $23.68 $23.69 $22.66 3,039
2019-02-25 $23.61 $23.61 $23.61 $23.61 $22.58 0
2019-02-22 $23.69 $23.69 $23.67 $23.67 $22.64 141
2019-02-21 $23.57 $23.57 $23.57 $23.57 $22.54 0
2019-02-20 $23.61 $23.61 $23.61 $23.61 $22.58 0
2019-02-19 $23.61 $23.61 $23.61 $23.61 $22.58 1
2019-02-15 $23.54 $23.56 $23.49 $23.49 $22.46 10,366
2019-02-14 $23.50 $23.50 $23.50 $23.50 $22.47 0
2019-02-13 $23.33 $23.33 $23.33 $23.33 $22.31 53
2019-02-12 $23.42 $23.43 $23.31 $23.38 $22.35 8,806
2019-02-11 $23.55 $23.55 $23.53 $23.53 $22.50 3,000
2019-02-08 $23.54 $23.54 $23.54 $23.54 $22.51 0
2019-02-07 $23.52 $23.52 $23.50 $23.50 $22.47 323
2019-02-06 $23.26 $23.26 $23.26 $23.26 $22.24 0
2019-02-05 $23.20 $23.20 $23.18 $23.18 $22.17 378
2019-02-04 $23.26 $23.30 $23.26 $23.30 $22.28 5,506
2019-02-01 $23.22 $23.22 $23.22 $23.22 $22.20 0
2019-01-31 $23.31 $23.31 $23.28 $23.28 $22.26 416
2019-01-30 $23.24 $23.24 $23.24 $23.24 $22.22 1
2019-01-29 $23.27 $23.34 $23.27 $23.28 $22.26 2,778
2019-01-28 $23.15 $23.38 $23.15 $23.34 $22.32 1,200
2019-01-25 $23.20 $23.20 $23.20 $23.20 $22.18 0
2019-01-24 $23.26 $23.28 $23.26 $23.28 $22.26 142
2019-01-23 $23.17 $23.17 $23.17 $23.17 $22.15 0
2019-01-22 $23.00 $23.14 $23.00 $23.14 $22.13 16,729
2019-01-18 $23.10 $23.10 $22.97 $22.97 $21.97 521
2019-01-17 $23.26 $23.26 $23.26 $23.26 $22.24 1,008
2019-01-16 $23.27 $23.27 $23.27 $23.27 $22.25 0
2019-01-15 $23.39 $23.39 $23.39 $23.39 $22.36 0
2019-01-14 $23.35 $23.35 $23.35 $23.35 $22.33 1
2019-01-11 $23.22 $23.25 $23.22 $23.25 $22.23 203
2019-01-10 $23.13 $23.13 $23.13 $23.13 $22.11 1
2019-01-09 $23.13 $23.13 $23.05 $23.05 $22.04 304
2019-01-08 $23.18 $23.18 $23.12 $23.12 $22.10 246
2019-01-07 $23.30 $23.30 $23.14 $23.14 $22.13 4,029
2019-01-04 $23.41 $23.41 $23.41 $23.41 $22.38 25
2019-01-03 $23.59 $23.60 $23.55 $23.55 $22.52 1,126
2019-01-02 $23.45 $23.64 $23.45 $23.58 $22.55 4,361
2018-12-31 $23.47 $23.51 $23.39 $23.41 $22.39 3,526
2018-12-28 $25.60 $25.60 $23.40 $23.46 $22.43 3,610
2018-12-27 $23.44 $23.65 $23.27 $23.48 $22.45 16,113
2018-12-26 $23.76 $23.78 $22.39 $23.03 $22.02 27,555
2018-12-24 $23.80 $23.80 $23.55 $23.56 $22.53 2,136
2018-12-21 $23.96 $23.96 $23.94 $23.96 $22.75 1,447
2018-12-20 $23.80 $23.80 $23.80 $23.80 $22.60 0
2018-12-19 $23.81 $23.81 $23.81 $23.81 $22.61 0
2018-12-18 $23.60 $23.78 $23.60 $23.78 $22.58 3,081
2018-12-17 $23.75 $23.75 $23.62 $23.62 $22.43 2,066
2018-12-14 $23.66 $23.66 $23.66 $23.66 $22.47 0
2018-12-13 $23.70 $23.70 $23.70 $23.70 $22.51 836
2018-12-12 $23.82 $23.82 $23.59 $23.64 $22.45 15,510
2018-12-11 $23.73 $23.83 $23.73 $23.76 $22.56 9,354
2018-12-10 $23.75 $23.75 $23.75 $23.75 $22.56 6
2018-12-07 $23.66 $23.66 $23.66 $23.66 $22.47 0
2018-12-06 $23.74 $23.76 $23.66 $23.66 $22.47 6,723
2018-12-04 $23.52 $23.52 $23.52 $23.52 $22.34 80
2018-12-03 $23.52 $23.52 $23.52 $23.52 $22.34 28
2018-11-30 $23.52 $23.52 $23.52 $23.52 $22.34 31
2018-11-29 $23.62 $23.62 $23.52 $23.52 $22.34 8,580
2018-11-28 $23.57 $23.57 $23.57 $23.57 $22.38 233
2018-11-27 $23.68 $23.68 $23.68 $23.68 $22.49 0
2018-11-26 $23.68 $23.68 $23.68 $23.68 $22.49 538
2018-11-21 $23.72 $23.72 $23.72 $23.72 $22.53 0
2018-11-20 $23.72 $23.72 $23.72 $23.72 $22.53 0
2018-11-19 $23.72 $23.72 $23.72 $23.72 $22.53 110
2018-11-16 $23.78 $23.78 $23.78 $23.78 $22.58 0
2018-11-15 $23.78 $23.78 $23.78 $23.78 $22.58 0
2018-11-14 $23.71 $23.78 $23.71 $23.78 $22.58 301
2018-11-13 $23.60 $23.60 $23.60 $23.60 $22.41 0
2018-11-12 $23.53 $23.60 $23.49 $23.60 $22.41 4,305
2018-11-09 $23.35 $23.35 $23.35 $23.35 $22.17 0
2018-11-08 $23.35 $23.35 $23.35 $23.35 $22.17 25
2018-11-07 $23.43 $23.43 $23.35 $23.35 $22.17 1,960
2018-11-06 $23.38 $23.38 $23.38 $23.38 $22.20 110
2018-11-05 $23.36 $23.36 $23.30 $23.30 $22.13 975
2018-11-02 $23.41 $23.41 $23.41 $23.41 $22.23 229
2018-11-01 $24.00 $24.00 $23.49 $23.50 $22.32 8,090
2018-10-31 $23.68 $23.76 $23.68 $23.73 $22.54 4,150
2018-10-30 $23.54 $23.54 $23.54 $23.54 $22.36 0
2018-10-29 $23.54 $23.54 $23.54 $23.54 $22.36 0
2018-10-26 $23.55 $23.55 $23.54 $23.54 $22.36 1,398
2018-10-25 $23.67 $23.67 $23.67 $23.67 $22.48 0
2018-10-24 $23.59 $23.68 $23.59 $23.67 $22.48 2,414
2018-10-23 $23.71 $23.71 $23.71 $23.71 $22.52 71
2018-10-22 $23.71 $23.71 $23.71 $23.71 $22.52 358
2018-10-19 $23.58 $23.58 $23.58 $23.58 $22.39 84
2018-10-18 $23.58 $23.58 $23.58 $23.58 $22.39 18
2018-10-17 $23.58 $23.58 $23.58 $23.58 $22.39 0
2018-10-16 $23.58 $23.58 $23.58 $23.58 $22.39 0
2018-10-15 $23.56 $23.58 $23.56 $23.58 $22.39 1,848
2018-10-12 $23.85 $23.85 $23.85 $23.85 $22.65 210
2018-10-11 $23.86 $23.86 $23.86 $23.86 $22.65 0
2018-10-10 $24.05 $24.05 $23.85 $23.85 $22.65 474
2018-10-09 $23.76 $23.80 $23.76 $23.80 $22.60 691
2018-10-08 $24.00 $24.00 $24.00 $24.00 $22.79 280
2018-10-05 $24.10 $24.10 $24.10 $24.10 $22.89 1
2018-10-04 $24.07 $24.10 $24.07 $24.10 $22.89 1,180
2018-10-03 $24.13 $24.15 $24.08 $24.15 $22.93 9,855
2018-10-02 $24.05 $24.05 $24.05 $24.05 $22.84 2,370
2018-10-01 $24.35 $24.35 $24.35 $24.35 $23.12 9
2018-09-28 $24.33 $24.35 $24.33 $24.35 $23.12 1,614
2018-09-27 $24.31 $24.31 $24.31 $24.31 $23.08 194
2018-09-26 $24.12 $24.12 $24.12 $24.12 $22.91 0
2018-09-25 $24.12 $24.12 $24.12 $24.12 $22.91 339
2018-09-24 $24.12 $24.12 $24.12 $24.12 $22.90 0
2018-09-21 $24.10 $24.11 $24.10 $24.11 $22.90 538
2018-09-20 $24.07 $24.07 $24.07 $24.07 $22.86 173
2018-09-19 $24.22 $24.22 $24.22 $24.22 $23.00 2,245
2018-09-18 $24.47 $24.47 $24.47 $24.47 $23.24 50
2018-09-17 $24.47 $24.47 $24.47 $24.47 $23.24 0
2018-09-14 $24.37 $24.47 $24.37 $24.47 $23.24 3,664
2018-09-13 $24.26 $24.33 $24.26 $24.33 $23.11 1,039
2018-09-12 $24.32 $24.36 $24.31 $24.31 $23.09 1,726
2018-09-11 $24.25 $24.28 $24.25 $24.28 $23.06 773
2018-09-10 $24.34 $24.37 $24.26 $24.37 $23.14 3,063
2018-09-07 $24.31 $24.31 $24.31 $24.31 $23.09 298
2018-09-06 $24.55 $24.55 $24.55 $24.55 $23.31 3
2018-09-05 $24.55 $24.55 $24.55 $24.55 $23.31 0
2018-09-04 $24.55 $24.55 $24.52 $24.55 $23.31 1,351
2018-08-31 $24.54 $24.54 $24.54 $24.54 $23.31 581
2018-08-30 $24.42 $24.42 $24.42 $24.42 $23.19 0
2018-08-29 $24.38 $24.42 $24.38 $24.42 $23.19 811
2018-08-28 $24.46 $24.46 $24.46 $24.46 $23.23 904
2018-08-27 $24.35 $24.40 $24.35 $24.40 $23.17 2,271
2018-08-24 $24.08 $24.08 $24.08 $24.08 $22.87 15
2018-08-23 $24.09 $24.09 $24.09 $24.09 $22.87 0
2018-08-22 $24.08 $24.08 $24.08 $24.08 $22.87 16
2018-08-21 $24.08 $24.17 $24.08 $24.08 $22.87 1,019
2018-08-20 $24.05 $24.05 $24.05 $24.05 $22.84 61
2018-08-17 $24.05 $24.05 $24.05 $24.05 $22.84 0
2018-08-16 $24.05 $24.05 $24.05 $24.05 $22.84 0
2018-08-15 $24.05 $24.05 $24.05 $24.05 $22.84 133
2018-08-13 $23.87 $23.87 $23.87 $23.87 $22.67 1
2018-08-10 $23.88 $23.88 $23.87 $23.87 $22.67 1,500
2018-08-09 $23.65 $23.65 $23.65 $23.65 $22.46 0
2018-08-08 $23.65 $23.65 $23.65 $23.65 $22.46 685
2018-08-07 $23.79 $23.79 $23.79 $23.79 $22.59 3,600
2018-08-06 $23.72 $23.72 $23.72 $23.72 $22.53 100
2018-08-03 $23.97 $23.97 $23.97 $23.97 $22.76 0
2018-08-02 $23.97 $23.97 $23.97 $23.97 $22.76 4
2018-08-01 $23.97 $23.97 $23.97 $23.97 $22.76 180
2018-07-31 $24.11 $24.11 $24.11 $24.11 $22.90 90
2018-07-30 $24.11 $24.11 $24.11 $24.11 $22.90 301
2018-07-27 $24.12 $24.12 $24.11 $24.11 $22.90 400
2018-07-26 $24.13 $24.13 $24.13 $24.13 $22.92 140
2018-07-25 $24.11 $24.13 $24.11 $24.13 $22.92 646
2018-07-24 $24.11 $24.11 $24.11 $24.11 $22.90 94
2018-07-23 $24.11 $24.11 $24.11 $24.11 $22.90 474
2018-07-20 $24.14 $24.14 $24.14 $24.14 $22.93 462
2018-07-19 $24.53 $24.53 $24.34 $24.34 $23.11 2,925
2018-07-18 $24.77 $24.77 $24.35 $24.39 $23.16 1,283
2018-07-17 $25.24 $25.24 $24.30 $24.34 $23.11 1,781
2018-07-16 $24.33 $24.33 $24.30 $24.31 $23.09 369
2018-07-13 $24.25 $24.25 $24.25 $24.25 $23.03 0
2018-07-12 $24.25 $24.25 $24.25 $24.25 $23.03 2
2018-07-11 $24.25 $24.25 $24.25 $24.25 $23.03 0
2018-07-10 $24.25 $24.25 $24.25 $24.25 $23.03 0
2018-07-09 $24.35 $24.36 $24.25 $24.25 $23.03 13,772
2018-07-06 $24.28 $24.28 $24.28 $24.28 $23.06 815
2018-07-05 $24.40 $24.40 $24.40 $24.40 $23.17 201
2018-07-03 $24.45 $24.45 $24.31 $24.31 $23.09 18,158
2018-07-02 $24.44 $24.44 $24.44 $24.44 $23.21 335
2018-06-29 $24.35 $24.35 $24.35 $24.35 $23.13 100
2018-06-28 $24.28 $24.28 $24.28 $24.28 $23.05 40
2018-06-27 $24.31 $24.31 $24.28 $24.28 $23.05 481
2018-06-26 $24.30 $24.30 $24.30 $24.30 $23.08 4,132
2018-06-25 $24.33 $24.33 $24.33 $24.33 $23.10 0
2018-06-22 $24.33 $24.33 $24.33 $24.33 $23.10 0
2018-06-21 $24.33 $24.33 $24.33 $24.33 $23.10 3
2018-06-20 $24.33 $24.33 $24.33 $24.33 $23.10 0
2018-06-19 $23.93 $24.33 $23.93 $24.33 $23.10 14,170
2018-06-18 $24.44 $24.44 $24.44 $24.44 $23.21 36
2018-06-15 $24.44 $24.44 $24.44 $24.44 $23.21 150
2018-06-14 $24.49 $24.50 $24.49 $24.50 $23.27 650
2018-06-13 $24.52 $24.52 $24.37 $24.37 $23.14 6,554
2018-06-12 $24.52 $24.52 $24.52 $24.52 $23.29 327
2018-06-11 $24.50 $24.50 $24.50 $24.50 $23.27 4,754
2018-06-08 $24.45 $24.45 $24.45 $24.45 $23.22 212
2018-06-07 $24.47 $24.51 $24.38 $24.49 $23.26 29,535
2018-06-06 $24.42 $24.42 $24.42 $24.42 $23.19 71
2018-06-05 $24.39 $24.42 $24.39 $24.42 $23.19 300
2018-06-04 $24.36 $24.36 $24.36 $24.36 $23.13 0
2018-06-01 $24.36 $24.36 $24.36 $24.36 $23.13 0
2018-05-31 $24.37 $24.37 $24.36 $24.36 $23.13 1,010
2018-05-29 $24.43 $24.43 $24.43 $24.43 $23.20 100
2018-05-25 $24.50 $24.50 $24.50 $24.50 $23.27 114
2018-05-23 $24.56 $24.56 $24.56 $24.56 $23.32 11
2018-05-22 $24.59 $24.59 $24.56 $24.56 $23.32 1,485
2018-05-21 $24.55 $24.55 $24.55 $24.55 $23.31 1,603
2018-05-18 $24.49 $24.49 $24.49 $24.49 $23.26 0
2018-05-17 $24.50 $24.50 $24.49 $24.49 $23.26 1,575
2018-05-16 $24.64 $24.64 $24.63 $24.63 $23.39 1,500
2018-05-15 $24.81 $24.81 $24.67 $24.67 $23.43 446
2018-05-14 $24.88 $24.88 $24.88 $24.88 $23.63 3
2018-05-11 $24.88 $24.88 $24.88 $24.88 $23.63 50
2018-05-10 $24.88 $24.88 $24.88 $24.88 $23.63 109
2018-05-09 $24.74 $24.74 $24.74 $24.74 $23.49 47
2018-05-08 $24.74 $24.74 $24.74 $24.74 $23.49 6
2018-05-07 $24.74 $24.74 $24.74 $24.74 $23.49 0
2018-05-04 $24.72 $24.74 $24.72 $24.74 $23.49 384
2018-05-03 $24.68 $24.68 $24.59 $24.62 $23.38 1,177
2018-05-02 $24.72 $24.72 $24.72 $24.72 $23.48 1,639
2018-05-01 $24.74 $24.74 $24.63 $24.73 $23.49 5,858
2018-04-30 $24.77 $24.77 $24.77 $24.77 $23.52 220
2018-04-27 $24.77 $24.77 $24.77 $24.77 $23.52 0
2018-04-26 $24.77 $24.77 $24.77 $24.77 $23.52 735
2018-04-25 $24.67 $24.77 $24.67 $24.71 $23.46 987
2018-04-24 $24.76 $24.77 $24.68 $24.68 $23.44 1,813
2018-04-23 $24.75 $24.75 $24.75 $24.75 $23.50 45
2018-04-20 $24.75 $24.75 $24.75 $24.75 $23.50 160
2018-04-19 $24.70 $24.70 $24.70 $24.70 $23.45 0
2018-04-18 $24.70 $24.70 $24.70 $24.70 $23.45 1,033
2018-04-17 $24.66 $24.66 $24.66 $24.66 $23.42 104
2018-04-16 $24.56 $24.63 $24.55 $24.62 $23.38 14,035
2018-04-13 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-04-12 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-04-11 $24.38 $24.43 $24.38 $24.43 $23.20 201
2018-04-10 $24.44 $24.44 $24.44 $24.44 $23.21 0
2018-04-09 $24.44 $24.44 $24.44 $24.44 $23.21 16
2018-04-06 $24.44 $24.44 $24.44 $24.44 $23.21 1
2018-04-05 $24.44 $24.44 $24.44 $24.44 $23.21 100
2018-04-04 $24.39 $24.39 $24.39 $24.39 $23.16 17
2018-04-03 $24.42 $24.42 $24.38 $24.39 $23.16 1,015
2018-04-02 $24.41 $24.41 $24.41 $24.41 $23.18 216
2018-03-29 $24.43 $24.46 $24.43 $24.46 $23.23 408
2018-03-28 $24.50 $24.50 $24.37 $24.41 $23.18 1,763
2018-03-27 $24.50 $24.50 $24.50 $24.50 $23.27 0
2018-03-26 $24.50 $24.50 $24.50 $24.50 $23.27 0
2018-03-23 $24.50 $24.50 $24.50 $24.50 $23.27 0
2018-03-22 $24.50 $24.50 $24.50 $24.50 $23.27 0
2018-03-21 $24.50 $24.50 $24.50 $24.50 $23.27 0
2018-03-20 $24.50 $24.50 $24.50 $24.50 $23.27 1,000
2018-03-19 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-03-16 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-03-15 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-03-14 $24.43 $24.43 $24.43 $24.43 $23.20 110
2018-03-13 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-03-12 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-03-09 $24.43 $24.43 $24.43 $24.43 $23.20 0
2018-03-08 $24.59 $24.59 $24.43 $24.43 $23.20 365
2018-03-07 $24.33 $24.33 $24.33 $24.33 $23.11 700
2018-03-06 $24.47 $24.58 $24.40 $24.44 $23.21 10,523
2018-03-05 $24.51 $24.51 $24.43 $24.48 $23.25 1,900
2018-03-02 $24.51 $24.51 $24.51 $24.51 $23.28 300
2018-03-01 $24.59 $24.59 $24.51 $24.53 $23.30 4,201
2018-02-28 $24.85 $24.85 $24.75 $24.75 $23.50 2,040
2018-02-27 $24.99 $25.00 $24.98 $25.00 $23.74 5,966
2018-02-26 $24.86 $24.86 $24.86 $24.86 $23.61 0
2018-02-23 $24.86 $24.87 $24.86 $24.86 $23.61 3,710
2018-02-22 $24.88 $24.91 $24.87 $24.91 $23.65 6,723
2018-02-21 $24.94 $24.94 $24.91 $24.91 $23.66 2,144
2018-02-20 $24.79 $24.84 $24.79 $24.84 $23.59 3,279
2018-02-16 $24.69 $24.81 $24.69 $24.81 $23.57 210
2018-02-15 $24.92 $24.92 $24.83 $24.83 $23.58 1,936
2018-02-14 $24.51 $24.51 $24.51 $24.51 $23.28 0
2018-02-13 $24.49 $24.51 $24.49 $24.51 $23.28 2,080
2018-02-12 $24.55 $24.55 $24.55 $24.55 $23.31 200
2018-02-09 $24.50 $24.50 $24.44 $24.44 $23.21 6,938
2018-02-08 $24.59 $24.59 $24.50 $24.50 $23.27 1,161
2018-02-07 $24.84 $24.90 $24.84 $24.90 $23.65 55,223
2018-02-06 $24.93 $24.96 $24.93 $24.96 $23.70 94,395
2018-02-05 $25.06 $25.06 $25.04 $25.04 $23.78 4,758
2018-02-02 $25.29 $25.29 $25.29 $25.29 $24.02 2
2018-02-01 $25.29 $25.29 $25.29 $25.29 $24.02 210
2018-01-31 $25.19 $25.19 $25.19 $25.19 $23.92 125
2018-01-30 $25.19 $25.19 $25.19 $25.19 $23.92 80
2018-01-29 $25.15 $25.19 $25.15 $25.19 $23.92 3,929
2018-01-26 $25.29 $25.34 $25.29 $25.34 $24.06 1,929
2018-01-25 $25.21 $25.21 $25.20 $25.20 $23.93 202
2018-01-24 $25.32 $25.32 $25.32 $25.32 $24.05 499
2018-01-23 $25.25 $25.33 $25.25 $25.33 $24.06 4,209
2018-01-22 $25.16 $25.16 $25.16 $25.16 $23.89 0
2018-01-19 $25.16 $25.16 $25.16 $25.16 $23.89 1
2018-01-18 $25.19 $25.19 $25.16 $25.16 $23.89 727
2018-01-17 $25.18 $25.18 $25.18 $25.18 $23.91 358
2018-01-16 $25.28 $25.28 $25.28 $25.28 $24.01 9
2018-01-12 $25.28 $25.28 $25.28 $25.28 $24.01 2
2018-01-11 $25.28 $25.28 $25.28 $25.28 $24.01 5
2018-01-10 $25.31 $25.31 $25.28 $25.28 $24.01 2,292
2018-01-09 $25.26 $25.27 $25.26 $25.27 $24.00 750
2018-01-08 $25.20 $25.27 $25.17 $25.27 $24.00 1,402
2018-01-05 $25.34 $25.34 $25.10 $25.15 $23.88 1,443
2018-01-04 $25.03 $25.22 $25.03 $25.22 $23.95 2,957
2018-01-03 $25.05 $25.05 $25.01 $25.03 $23.77 1,440
2018-01-02 $25.06 $25.06 $25.06 $25.06 $23.80 359
2017-12-29 $25.15 $25.15 $25.15 $25.15 $23.88 2,529
2017-12-28 $25.10 $25.12 $25.10 $25.12 $23.86 1,248
2017-12-27 $25.14 $25.14 $25.14 $25.14 $23.87 204
2017-12-26 $25.06 $25.06 $25.06 $25.06 $23.80 100
2017-12-22 $25.02 $25.03 $25.01 $25.01 $23.75 3,689
2017-12-21 $25.05 $25.06 $25.03 $25.03 $23.77 787
2017-12-20 $25.09 $25.10 $25.03 $25.03 $23.76 2,101
2017-12-19 $25.15 $25.22 $25.11 $25.15 $23.88 6,873
2017-12-18 $25.18 $25.29 $25.18 $25.29 $24.01 300
2017-12-15 $25.14 $25.14 $25.14 $25.14 $23.87 4,812
2017-12-14 $25.26 $25.26 $25.16 $25.19 $23.92 801
2017-12-13 $25.30 $25.33 $25.30 $25.33 $24.05 5,240
2017-12-12 $25.24 $25.32 $25.23 $25.30 $24.02 1,976,651
2017-12-11 $25.22 $25.23 $25.22 $25.23 $23.95 2,381
2017-12-08 $25.15 $25.15 $25.14 $25.15 $23.88 4,000
2017-12-07 $25.25 $25.25 $25.25 $25.25 $23.97 101
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.