GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.85 ($0.00) 0.00%
GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF - Daily Information
Click for more stock information on GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.90 |
Previous Close | $22.85 |
High | $22.90 |
Low | $22.84 |
Adjusted Open | $22.90 |
Previous Adjusted Close | $22.85 |
Adjusted High | $22.90 |
Adjusted Low | $22.84 |
About GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO)
DELISTED - The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in the securities of the underlying funds that themselves seek investment results corresponding to their own respective indexes. The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund’s 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index aims to participate in the best-performing U.S. sectors of the market while limiting its exposure to the market during periods of high volatility or market declines, as defined by J.P. Morgan Securities LLC, the provider of the Underlying Index ("Index Provider"). The Underlying Index is based on a proprietary methodology from the Index Provider.The Underlying Index rebalances monthly to reflect changing market conditions by tracking the performance of a portfolio that may include one U.S. Treasury Bond ETF and zero to five ETFs selected out of a pool of ten U.S. sector ETFs. The sectors represented by all the U.S. sector ETFs are: consumer discretionary, consumer staples, energy, financials, healthcare, industrial, utilities, materials, technology and real estate. On each monthly rebalancing date, the Underlying Index seeks to select up to five U.S. sector ETFs with the highest positive performance during the prior month. The Underlying Index will include an allocation to the U.S. Treasury Bond ETF if fewer than five U.S. sector ETFs have positive performance during the prior month. The U.S. sector ETFs selected for inclusion in the Underlying Index each month are equal-volatility weighted, based on each U.S. sector ETF’s realized volatility during the prior month, meaning that each U.S. sector ETF has the same amount of volatility contribution to the Underlying Index as of such monthly rebalancing date. If the overall realized volatility of the portfolio of selected U.S. sector ETFs exceeds 20%, based on each U.S. sector ETF’s realized volatility during the prior month, the weight assigned on a monthly rebalancing date to each U.S. sector ETF is adjusted down proportionally and the exposure is re-allocated to the U.S. Treasury Bond ETF in order to reduce the overall volatility of the Underlying Index to 20% as of such monthly rebalancing date. Since the index weights assigned to the U.S. sector ETF and the U.S. Treasury Bond ETF are determined on past performance, there is no guarantee that any monthly rebalancing will result in the Underlying Index achieving the highest possible returns for the relevant month. The Underlying Index is described in greater detail in the Information Regarding the Underlying Index and the Index Providers section of this Prospectus. The Fund’s investment objective and Underlying Index may be changed without shareholder approval.As of December 31, 2018, the U.S. sector ETFs and U.S. Treasury Bond ETF eligible for consideration as components of the Underlying Index each month are: the Consumer Discretionary Select Sector SPDR® Fund, the Consumer Staples Select Sector SPDR® Fund, the Energy Select Sector SPDR® Fund, the Financial Select Sector SPDR® Fund, the Health Care Select Sector SPDR® Fund, the Industrial Select Sector SPDR® Fund, the Utilities Select Sector SPDR® Fund, the Materials Select Sector SPDR® Fund, the Technology Select Sector SPDR® Fund, the SPDR® Dow Jones REIT ETF, and the iShares® 1-3 Year Treasury Bond ETF. Set forth below are the weighting constraints applicable to each U.S. Sector ETF and the U.S. Treasury Bond ETF that may be represented in the Underlying Index (and thus the Fund):SectorFund*Min WeightMax WeightUS Consumer Discretionary Select Sector SPDR Fund0%20%Financial Select Sector SPDR Fund0%20%Utilities Select Sector SPDR Fund0%20%Consumer Staples Select Sector SPDR Fund0%20%Health Care Select Sector SPDR Fund 0%20%Materials Select Sector SPDR Fund0%20%Energy Select Sector SPDR Fund0%20%Industrial Select Sector SPDR Fund0%20%Technology Select Sector SPDR Fund0%20%SPDR® Dow Jones REIT ETF0%20%Short Term TreasuriesiShares 1-3 Year Treasury Bond ETF0%100%iShares® is a registered trademark of BlackRock (BlackRock, Inc. and its subsidiaries). Neither BlackRock nor the iShares® Funds make any representations regarding the advisability of investing in the Fund.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and the Global X Management Company, LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the constituents of the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions beyond the mechanics built into the Underlying Index when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2018, the Underlying Index was not concentrated in any industry.
Invest in GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO)
Historical Stock Data for GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-07-05 | $22.90 | $22.90 | $22.84 | $22.85 | $22.85 | 1,528 |
2019-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
2019-07-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 37 |
2019-07-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 3 |
2019-06-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
2019-06-27 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
2019-06-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 7 |
2019-06-25 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2 |
2019-06-24 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 17 |
2019-06-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 3 |
2019-06-20 | $22.81 | $22.87 | $22.81 | $22.87 | $22.87 | 1,879 |
2019-06-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 3 |
2019-06-18 | $22.75 | $22.82 | $22.75 | $22.82 | $22.82 | 203 |
2019-06-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 2 |
2019-06-14 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 4 |
2019-06-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 3 |
2019-06-12 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
2019-06-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 95 |
2019-06-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 3 |
2019-06-07 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
2019-06-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 14 |
2019-06-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 52 |
2019-06-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 79 |
2019-06-03 | $22.80 | $22.82 | $22.77 | $22.77 | $22.77 | 13,015 |
2019-05-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 4 |
2019-05-30 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 3 |
2019-05-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 2 |
2019-05-28 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 105 |
2019-05-24 | $23.30 | $23.31 | $23.30 | $23.31 | $23.31 | 201 |
2019-05-23 | $23.28 | $23.28 | $23.18 | $23.18 | $23.18 | 101 |
2019-05-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 67 |
2019-05-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2019-05-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 9 |
2019-05-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 50 |
2019-05-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
2019-05-15 | $23.60 | $23.66 | $23.60 | $23.66 | $23.66 | 291 |
2019-05-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1 |
2019-05-13 | $23.50 | $23.50 | $23.31 | $23.31 | $23.31 | 315 |
2019-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
2019-05-09 | $23.92 | $23.92 | $23.90 | $23.91 | $23.91 | 207 |
2019-05-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 53 |
2019-05-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 101 |
2019-05-06 | $24.42 | $24.49 | $24.42 | $24.49 | $24.49 | 221 |
2019-05-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 71 |
2019-05-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4 |
2019-05-01 | $24.70 | $24.70 | $24.55 | $24.55 | $24.55 | 162 |
2019-04-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 3 |
2019-04-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 23 |
2019-04-26 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
2019-04-25 | $24.53 | $24.59 | $24.52 | $24.59 | $24.59 | 2,565 |
2019-04-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
2019-04-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
2019-04-22 | $24.35 | $24.43 | $24.35 | $24.43 | $24.43 | 378 |
2019-04-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 10 |
2019-04-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 12 |
2019-04-16 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 50 |
2019-04-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 46 |
2019-04-12 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 241 |
2019-04-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
2019-04-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 126 |
2019-04-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
2019-04-08 | $24.17 | $24.39 | $24.17 | $24.39 | $24.39 | 119 |
2019-04-05 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
2019-04-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
2019-04-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
2019-04-02 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
2019-04-01 | $24.02 | $24.15 | $23.99 | $24.15 | $24.15 | 18,765 |
2019-03-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
2019-03-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
2019-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 4 |
2019-03-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
2019-03-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
2019-03-22 | $23.78 | $23.84 | $23.71 | $23.71 | $23.71 | 277 |
2019-03-21 | $23.98 | $24.10 | $23.98 | $24.10 | $24.10 | 301 |
2019-03-20 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 602 |
2019-03-19 | $23.98 | $23.98 | $23.76 | $23.76 | $23.76 | 201 |
2019-03-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2 |
2019-03-15 | $23.82 | $23.82 | $23.78 | $23.78 | $23.78 | 209 |
2019-03-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 40 |
2019-03-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 92 |
2019-03-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
2019-03-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
2019-03-08 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1 |
2019-03-07 | $23.34 | $23.34 | $23.31 | $23.31 | $23.31 | 618 |
2019-03-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 70 |
2019-03-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
2019-03-04 | $23.44 | $23.62 | $23.44 | $23.62 | $23.62 | 6,319 |
2019-03-01 | $23.58 | $23.63 | $23.58 | $23.63 | $23.63 | 552 |
2019-02-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 69 |
2019-02-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 52 |
2019-02-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 96 |
2019-02-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1 |
2019-02-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
2019-02-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2019-02-20 | $23.63 | $23.67 | $23.63 | $23.67 | $23.67 | 202 |
2019-02-19 | $23.55 | $23.64 | $23.55 | $23.64 | $23.64 | 404 |
2019-02-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 99 |
2019-02-14 | $23.27 | $23.33 | $23.27 | $23.32 | $23.32 | 346 |
2019-02-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
2019-02-12 | $23.00 | $23.20 | $23.00 | $23.20 | $23.20 | 805 |
2019-02-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 102 |
2019-02-08 | $22.80 | $22.88 | $22.80 | $22.88 | $22.88 | 818 |
2019-02-07 | $22.92 | $22.96 | $22.92 | $22.96 | $22.96 | 101 |
2019-02-06 | $23.06 | $23.13 | $23.06 | $23.13 | $23.13 | 537 |
2019-02-05 | $23.14 | $23.15 | $23.14 | $23.15 | $23.15 | 229 |
2019-02-04 | $22.90 | $23.10 | $22.90 | $23.10 | $23.10 | 1,198 |
2019-02-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
2019-01-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 3 |
2019-01-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 8 |
2019-01-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
2019-01-28 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
2019-01-25 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
2019-01-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
2019-01-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 3 |
2019-01-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 8 |
2019-01-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
2019-01-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2019-01-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 2 |
2019-01-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
2019-01-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 30 |
2019-01-11 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 2,079 |
2019-01-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
2019-01-09 | $22.94 | $22.94 | $22.92 | $22.92 | $22.92 | 182 |
2019-01-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 4 |
2019-01-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
2019-01-04 | $22.90 | $22.95 | $22.90 | $22.95 | $22.95 | 252 |
2019-01-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
2019-01-02 | $22.86 | $23.05 | $22.86 | $22.87 | $22.87 | 510 |
2018-12-31 | $22.98 | $22.99 | $22.94 | $22.99 | $22.99 | 2,133 |
2018-12-28 | $22.93 | $22.97 | $22.86 | $22.86 | $22.86 | 550 |
2018-12-27 | $22.60 | $23.21 | $22.60 | $23.21 | $22.82 | 603 |
2018-12-26 | $22.09 | $23.05 | $22.09 | $23.05 | $22.67 | 502 |
2018-12-24 | $22.51 | $22.51 | $22.22 | $22.22 | $21.86 | 450 |
2018-12-21 | $23.21 | $23.43 | $22.75 | $22.78 | $22.40 | 2,632 |
2018-12-20 | $23.50 | $23.50 | $23.04 | $23.12 | $22.73 | 502 |
2018-12-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 4 |
2018-12-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.48 | 12 |
2018-12-17 | $24.25 | $24.25 | $23.75 | $23.75 | $23.36 | 101 |
2018-12-14 | $24.38 | $24.38 | $24.30 | $24.30 | $23.90 | 204 |
2018-12-13 | $24.62 | $24.63 | $24.62 | $24.63 | $24.22 | 102 |
2018-12-12 | $24.88 | $24.91 | $24.70 | $24.70 | $24.29 | 322 |
2018-12-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.31 | 25 |
2018-12-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.38 | 11 |
2018-12-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.39 | 2 |
2018-12-06 | $24.64 | $24.80 | $24.64 | $24.80 | $24.39 | 1,108 |
2018-12-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.34 | 122 |
2018-12-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.50 | 100 |
2018-11-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.44 | 101 |
2018-11-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.41 | 102 |
2018-11-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.38 | 102 |
2018-11-27 | $25.74 | $25.74 | $25.74 | $25.74 | $25.32 | 101 |
2018-11-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.23 | 106 |
2018-11-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.27 | 101 |
2018-11-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 132 |
2018-11-20 | $26.00 | $26.00 | $25.82 | $25.82 | $25.39 | 1,051 |
2018-11-19 | $25.96 | $25.96 | $25.88 | $25.88 | $25.45 | 232 |
2018-11-16 | $25.87 | $25.87 | $25.87 | $25.87 | $25.44 | 123 |
2018-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 100 |
2018-11-14 | $25.88 | $25.88 | $25.88 | $25.88 | $25.45 | 93 |
2018-11-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.45 | 101 |
2018-11-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.52 | 108 |
2018-11-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.53 | 1 |
2018-11-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.53 | 1,763 |
2018-11-07 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 2 |
2018-11-06 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 51 |
2018-11-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 0 |
2018-11-02 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 53 |
2018-11-01 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 0 |
2018-10-31 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 66 |
2018-10-30 | $25.00 | $25.21 | $24.92 | $25.21 | $24.79 | 3,163 |
2018-10-29 | $24.89 | $24.96 | $24.73 | $24.73 | $24.32 | 6,395 |
2018-10-26 | $25.36 | $25.36 | $25.36 | $25.36 | $24.94 | 1 |
2018-10-25 | $25.36 | $25.36 | $25.36 | $25.36 | $24.94 | 0 |
2018-10-24 | $25.36 | $25.36 | $25.36 | $25.36 | $24.94 | 200 |
2018-10-23 | $26.38 | $26.38 | $26.38 | $26.38 | $25.95 | 257 |
2018-10-22 | $26.38 | $26.38 | $26.38 | $26.38 | $25.95 | 37 |
2018-10-19 | $26.38 | $26.38 | $26.38 | $26.38 | $25.95 | 68 |
2018-10-18 | $26.38 | $26.38 | $26.38 | $26.38 | $25.95 | 1 |
2018-10-17 | $26.39 | $26.39 | $26.38 | $26.38 | $25.95 | 309 |
2018-10-16 | $26.35 | $26.44 | $26.35 | $26.44 | $26.00 | 16,672 |
2018-10-15 | $26.23 | $26.23 | $26.23 | $26.23 | $25.80 | 200 |
2018-10-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.58 | 296 |
2018-10-11 | $26.10 | $26.33 | $26.09 | $26.19 | $25.76 | 18,750 |
2018-10-10 | $27.33 | $27.33 | $27.33 | $27.33 | $26.88 | 3 |
2018-10-09 | $27.33 | $27.33 | $27.33 | $27.33 | $26.88 | 3 |
2018-10-08 | $27.33 | $27.33 | $27.33 | $27.33 | $26.88 | 200 |
2018-10-05 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 317 |
2018-10-04 | $27.26 | $27.26 | $27.25 | $27.25 | $26.80 | 318 |
2018-10-03 | $27.44 | $27.44 | $27.44 | $27.44 | $26.98 | 151 |
2018-10-02 | $27.55 | $27.55 | $27.50 | $27.50 | $27.05 | 775 |
2018-10-01 | $27.65 | $27.65 | $27.57 | $27.64 | $27.19 | 1,300 |
2018-09-28 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 2 |
2018-09-27 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 0 |
2018-09-26 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 400 |
2018-09-25 | $27.37 | $27.37 | $27.37 | $27.37 | $26.92 | 261 |
2018-09-24 | $27.46 | $27.47 | $27.46 | $27.47 | $27.01 | 474 |
2018-09-21 | $27.34 | $27.34 | $27.34 | $27.34 | $26.89 | 4 |
2018-09-20 | $27.34 | $27.34 | $27.34 | $27.34 | $26.89 | 58 |
2018-09-19 | $27.34 | $27.34 | $27.34 | $27.34 | $26.89 | 300 |
2018-09-18 | $27.32 | $27.32 | $27.32 | $27.32 | $26.87 | 148 |
2018-09-17 | $27.32 | $27.32 | $27.32 | $27.32 | $26.87 | 75 |
2018-09-14 | $27.32 | $27.32 | $27.32 | $27.32 | $26.87 | 1 |
2018-09-13 | $27.32 | $27.32 | $27.32 | $27.32 | $26.87 | 20 |
2018-09-12 | $27.32 | $27.32 | $27.32 | $27.32 | $26.87 | 200 |
2018-09-11 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 215 |
2018-09-10 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 2 |
2018-09-07 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 300 |
2018-09-06 | $27.29 | $27.51 | $27.29 | $27.51 | $27.06 | 2,771 |
2018-09-05 | $27.34 | $27.36 | $27.26 | $27.36 | $26.91 | 13,957 |
2018-09-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.05 | 1 |
2018-08-31 | $27.51 | $27.51 | $27.51 | $27.51 | $27.05 | 18 |
2018-08-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.06 | 100 |
2018-08-29 | $27.49 | $27.61 | $27.49 | $27.60 | $27.14 | 13,863 |
2018-08-28 | $27.46 | $27.46 | $27.45 | $27.45 | $27.00 | 336 |
2018-08-27 | $27.58 | $27.58 | $27.52 | $27.52 | $27.07 | 1,474 |
2018-08-24 | $27.26 | $27.35 | $27.25 | $27.26 | $26.81 | 2,315 |
2018-08-23 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 77 |
2018-08-22 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 233 |
2018-08-21 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 100 |
2018-08-20 | $27.38 | $27.43 | $27.35 | $27.43 | $26.98 | 3,095 |
2018-08-17 | $27.19 | $27.19 | $27.19 | $27.19 | $26.74 | 72 |
2018-08-16 | $27.16 | $27.19 | $27.13 | $27.19 | $26.74 | 2,202 |
2018-08-15 | $26.83 | $26.83 | $26.79 | $26.79 | $26.35 | 250 |
2018-08-14 | $27.16 | $27.16 | $27.16 | $27.16 | $26.71 | 77 |
2018-08-13 | $27.16 | $27.16 | $27.16 | $27.16 | $26.71 | 7 |
2018-08-10 | $27.16 | $27.16 | $27.16 | $27.16 | $26.71 | 1 |
2018-08-09 | $27.21 | $27.21 | $27.16 | $27.16 | $26.71 | 2,079 |
2018-08-08 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 0 |
2018-08-07 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 96 |
2018-08-06 | $27.28 | $27.28 | $27.21 | $27.27 | $26.82 | 2,785 |
2018-08-03 | $27.18 | $27.30 | $27.18 | $27.21 | $26.76 | 1,289 |
2018-08-02 | $26.95 | $26.96 | $26.94 | $26.95 | $26.51 | 752 |
2018-08-01 | $26.91 | $26.91 | $26.90 | $26.90 | $26.46 | 306 |
2018-07-31 | $26.92 | $26.92 | $26.92 | $26.92 | $26.48 | 207 |
2018-07-30 | $26.63 | $26.63 | $26.63 | $26.63 | $26.19 | 500 |
2018-07-27 | $27.04 | $27.04 | $27.04 | $27.04 | $26.59 | 0 |
2018-07-26 | $27.04 | $27.04 | $27.04 | $27.04 | $26.59 | 300 |
2018-07-25 | $26.74 | $26.82 | $26.74 | $26.82 | $26.37 | 450 |
2018-07-24 | $26.62 | $26.62 | $26.62 | $26.62 | $26.18 | 0 |
2018-07-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.18 | 100 |
2018-07-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 17 |
2018-07-19 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 1 |
2018-07-18 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 53 |
2018-07-17 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 100 |
2018-07-16 | $26.56 | $26.56 | $26.56 | $26.56 | $26.12 | 7 |
2018-07-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.12 | 26 |
2018-07-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.12 | 0 |
2018-07-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.12 | 300 |
2018-07-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.19 | 258 |
2018-07-09 | $26.63 | $26.63 | $26.63 | $26.63 | $26.19 | 200 |
2018-07-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.27 | 154 |
2018-07-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 119 |
2018-07-03 | $26.17 | $26.17 | $26.17 | $26.17 | $25.73 | 2 |
2018-07-02 | $26.17 | $26.17 | $26.17 | $26.17 | $25.73 | 51 |
2018-06-29 | $26.17 | $26.17 | $26.17 | $26.17 | $25.73 | 1 |
2018-06-28 | $26.17 | $26.17 | $26.17 | $26.17 | $25.73 | 300 |
2018-06-27 | $26.63 | $26.63 | $26.55 | $26.55 | $26.11 | 991 |
2018-06-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 2 |
2018-06-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 14 |
2018-06-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 99 |
2018-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 2 |
2018-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 16 |
2018-06-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 3 |
2018-06-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 16 |
2018-06-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 14 |
2018-06-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 47 |
2018-06-13 | $26.99 | $26.99 | $26.75 | $26.75 | $26.31 | 353 |
2018-06-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.43 | 43 |
2018-06-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.43 | 152 |
2018-06-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.43 | 428 |
2018-06-07 | $26.83 | $26.84 | $26.83 | $26.84 | $26.40 | 422 |
2018-06-06 | $26.89 | $26.89 | $26.82 | $26.84 | $26.40 | 525 |
2018-06-05 | $26.56 | $26.56 | $26.56 | $26.56 | $26.13 | 2 |
2018-06-04 | $26.56 | $26.56 | $26.56 | $26.56 | $26.13 | 400 |
2018-06-01 | $26.63 | $26.63 | $26.63 | $26.63 | $26.19 | 70 |
2018-05-31 | $26.52 | $26.63 | $26.52 | $26.63 | $26.19 | 277 |
2018-05-30 | $26.07 | $26.07 | $26.07 | $26.07 | $25.64 | 37 |
2018-05-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.64 | 100 |
2018-05-25 | $26.59 | $26.59 | $26.26 | $26.27 | $25.83 | 1,306 |
2018-05-24 | $26.29 | $26.39 | $26.28 | $26.39 | $25.96 | 845 |
2018-05-23 | $26.18 | $26.18 | $26.18 | $26.18 | $25.75 | 0 |
2018-05-22 | $26.46 | $26.46 | $26.18 | $26.18 | $25.75 | 542 |
2018-05-21 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 9 |
2018-05-18 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 94 |
2018-05-17 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 95 |
2018-05-16 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 0 |
2018-05-15 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 0 |
2018-05-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 57 |
2018-05-11 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 211 |
2018-05-10 | $26.42 | $26.42 | $26.42 | $26.42 | $25.98 | 43 |
2018-05-09 | $26.42 | $26.42 | $26.42 | $26.42 | $25.98 | 2 |
2018-05-08 | $26.42 | $26.42 | $26.42 | $26.42 | $25.98 | 43 |
2018-05-07 | $26.42 | $26.42 | $26.42 | $26.42 | $25.98 | 400 |
2018-05-04 | $25.97 | $26.22 | $25.97 | $26.22 | $25.79 | 1,461 |
2018-05-03 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 40 |
2018-05-02 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 24 |
2018-05-01 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 40 |
2018-04-30 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 100 |
2018-04-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.64 | 61 |
2018-04-26 | $26.08 | $26.08 | $26.08 | $26.08 | $25.65 | 200 |
2018-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.57 | 179 |
2018-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 19 |
2018-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 36 |
2018-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 3 |
2018-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 500 |
2018-04-18 | $26.13 | $26.13 | $26.13 | $26.13 | $25.69 | 145 |
2018-04-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.69 | 1,000 |
2018-04-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 29 |
2018-04-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 5 |
2018-04-12 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 2 |
2018-04-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 68 |
2018-04-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 3 |
2018-04-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 5 |
2018-04-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 0 |
2018-04-05 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 2 |
2018-04-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 5 |
2018-04-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 74 |
2018-04-02 | $26.03 | $26.03 | $25.92 | $25.92 | $25.50 | 647 |
2018-03-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.67 | 3 |
2018-03-28 | $26.10 | $26.10 | $26.10 | $26.10 | $25.67 | 1 |
2018-03-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.67 | 300 |
2018-03-26 | $26.11 | $26.11 | $26.11 | $26.11 | $25.68 | 262 |
2018-03-23 | $26.17 | $26.17 | $26.07 | $26.07 | $25.64 | 425 |
2018-03-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.81 | 0 |
2018-03-21 | $26.24 | $26.24 | $26.24 | $26.24 | $25.81 | 3 |
2018-03-20 | $26.24 | $26.24 | $26.24 | $26.24 | $25.81 | 2 |
2018-03-19 | $26.21 | $26.24 | $26.21 | $26.24 | $25.81 | 513 |
2018-03-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.05 | 24 |
2018-03-15 | $26.49 | $26.49 | $26.49 | $26.49 | $26.05 | 300 |
2018-03-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.11 | 10 |
2018-03-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.11 | 1 |
2018-03-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.11 | 21 |
2018-03-09 | $26.55 | $26.55 | $26.55 | $26.55 | $26.11 | 190 |
2018-03-08 | $26.35 | $26.35 | $26.35 | $26.35 | $25.91 | 3 |
2018-03-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.91 | 76 |
2018-03-06 | $26.20 | $26.35 | $26.20 | $26.35 | $25.91 | 1,241 |
2018-03-05 | $26.18 | $26.18 | $26.18 | $26.18 | $25.75 | 119 |
2018-03-02 | $26.12 | $26.23 | $26.10 | $26.18 | $25.75 | 20,369 |
2018-03-01 | $27.26 | $27.26 | $27.26 | $27.26 | $26.81 | 62 |
2018-02-28 | $27.26 | $27.26 | $27.26 | $27.26 | $26.81 | 12 |
2018-02-27 | $27.26 | $27.26 | $27.26 | $27.26 | $26.81 | 76 |
2018-02-26 | $27.26 | $27.26 | $27.26 | $27.26 | $26.81 | 2,100 |
2018-02-23 | $26.98 | $26.98 | $26.98 | $26.98 | $26.53 | 94 |
2018-02-22 | $26.98 | $26.98 | $26.98 | $26.98 | $26.53 | 2 |
2018-02-21 | $26.98 | $26.98 | $26.98 | $26.98 | $26.53 | 3 |
2018-02-20 | $26.98 | $26.98 | $26.98 | $26.98 | $26.53 | 4 |
2018-02-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.53 | 244 |
2018-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.06 | 22 |
2018-02-14 | $26.45 | $26.50 | $26.36 | $26.50 | $26.06 | 1,000 |
2018-02-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.38 | 1 |
2018-02-12 | $26.04 | $26.04 | $25.81 | $25.81 | $25.38 | 474 |
2018-02-09 | $25.30 | $25.30 | $24.74 | $24.74 | $24.33 | 1,345 |
2018-02-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.53 | 101 |
2018-02-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.82 | 98 |
2018-02-06 | $25.76 | $26.25 | $25.76 | $26.25 | $25.82 | 866 |
2018-02-05 | $26.31 | $26.31 | $26.00 | $26.00 | $25.57 | 805 |
2018-02-02 | $27.38 | $27.38 | $27.08 | $27.08 | $26.63 | 1,519 |
2018-02-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.10 | 70 |
2018-01-31 | $27.74 | $27.74 | $27.47 | $27.55 | $27.10 | 3,421 |
2018-01-30 | $28.03 | $28.03 | $28.03 | $28.03 | $27.57 | 37 |
2018-01-29 | $28.03 | $28.03 | $28.03 | $28.03 | $27.57 | 39 |
2018-01-26 | $28.03 | $28.03 | $28.03 | $28.03 | $27.57 | 233 |
2018-01-25 | $27.87 | $27.87 | $27.87 | $27.87 | $27.41 | 1,715 |
2018-01-24 | $27.78 | $27.92 | $27.68 | $27.89 | $27.43 | 6,491 |
2018-01-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.29 | 192 |
2018-01-22 | $27.52 | $27.69 | $27.52 | $27.67 | $27.21 | 2,444 |
2018-01-19 | $27.59 | $27.59 | $27.59 | $27.59 | $27.13 | 119 |
2018-01-18 | $27.51 | $27.51 | $27.51 | $27.51 | $27.05 | 285 |
2018-01-17 | $27.39 | $27.39 | $27.39 | $27.39 | $26.93 | 102 |
2018-01-16 | $27.60 | $27.60 | $27.39 | $27.39 | $26.93 | 1,626 |
2018-01-12 | $27.23 | $27.23 | $27.23 | $27.23 | $26.78 | 4 |
2018-01-11 | $27.18 | $27.24 | $27.13 | $27.23 | $26.78 | 4,693 |
2018-01-10 | $26.97 | $27.09 | $26.91 | $26.91 | $26.47 | 1,370 |
2018-01-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 283 |
2018-01-08 | $26.75 | $26.88 | $26.75 | $26.88 | $26.44 | 379 |
2018-01-05 | $26.71 | $26.84 | $26.71 | $26.81 | $26.37 | 2,476 |
2018-01-04 | $26.76 | $26.76 | $26.68 | $26.68 | $26.24 | 435 |
2018-01-03 | $26.37 | $26.37 | $26.37 | $26.37 | $25.94 | 100 |
2018-01-02 | $26.37 | $26.37 | $26.37 | $26.37 | $25.94 | 163 |
2017-12-29 | $26.22 | $26.31 | $26.22 | $26.31 | $25.88 | 363 |
2017-12-28 | $26.37 | $26.37 | $26.27 | $26.27 | $25.84 | 273 |
2017-12-27 | $26.61 | $26.66 | $26.61 | $26.66 | $25.84 | 640 |
2017-12-26 | $26.59 | $26.59 | $26.59 | $26.59 | $25.78 | 2 |
2017-12-22 | $26.68 | $26.68 | $26.55 | $26.59 | $25.78 | 836 |
2017-12-21 | $26.57 | $26.57 | $26.57 | $26.57 | $25.76 | 0 |
2017-12-20 | $26.53 | $26.58 | $26.52 | $26.57 | $25.76 | 2,265 |
2017-12-19 | $26.58 | $26.58 | $26.58 | $26.58 | $25.76 | 1,343 |
2017-12-18 | $26.79 | $26.79 | $26.79 | $26.79 | $25.97 | 197 |
2017-12-15 | $26.57 | $26.59 | $26.57 | $26.58 | $25.77 | 650 |
2017-12-14 | $26.55 | $26.55 | $26.55 | $26.55 | $25.74 | 278 |
2017-12-13 | $26.46 | $26.58 | $26.46 | $26.55 | $25.74 | 10,792 |
2017-12-12 | $26.27 | $26.27 | $26.27 | $26.27 | $25.47 | 11 |
2017-12-11 | $26.25 | $26.28 | $26.25 | $26.27 | $25.47 | 1,446 |
2017-12-08 | $26.13 | $26.13 | $26.13 | $26.13 | $25.33 | 0 |
2017-12-07 | $26.13 | $26.13 | $26.13 | $26.13 | $25.33 | 2 |
2017-12-06 | $26.16 | $26.17 | $26.13 | $26.13 | $25.33 | 652 |
2017-12-05 | $26.44 | $26.44 | $26.44 | $26.44 | $25.64 | 3 |
2017-12-04 | $26.44 | $26.44 | $26.44 | $26.44 | $25.64 | 1,000 |
2017-12-01 | $26.22 | $26.22 | $26.22 | $26.22 | $25.42 | 10 |
2017-11-30 | $26.28 | $26.28 | $26.22 | $26.22 | $25.42 | 1,067 |
2017-11-29 | $26.02 | $26.02 | $26.02 | $26.02 | $25.23 | 143 |
2017-11-28 | $25.90 | $25.98 | $25.90 | $25.98 | $25.18 | 901 |
2017-11-27 | $25.61 | $25.61 | $25.61 | $25.61 | $24.82 | 0 |
2017-11-24 | $25.61 | $25.61 | $25.61 | $25.61 | $24.82 | 0 |
2017-11-22 | $25.61 | $25.61 | $25.61 | $25.61 | $24.82 | 3 |
2017-11-21 | $25.61 | $25.61 | $25.61 | $25.61 | $24.82 | 12 |
2017-11-20 | $25.61 | $25.61 | $25.61 | $25.61 | $24.82 | 200 |
2017-11-17 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 687 |
2017-11-16 | $25.52 | $25.52 | $25.52 | $25.52 | $24.74 | 26 |
2017-11-15 | $25.49 | $25.52 | $25.49 | $25.52 | $24.74 | 1,054 |
2017-11-14 | $25.63 | $25.63 | $25.63 | $25.63 | $24.85 | 20 |
2017-11-13 | $25.62 | $25.63 | $25.62 | $25.63 | $24.85 | 902 |
2017-11-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.96 | 8 |
2017-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.96 | 42 |
2017-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.96 | 7 |
2017-11-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.96 | 604 |
2017-11-06 | $25.56 | $25.56 | $25.56 | $25.56 | $24.78 | 5 |
2017-11-03 | $25.54 | $25.56 | $25.54 | $25.56 | $24.78 | 210 |
2017-11-02 | $25.49 | $25.49 | $25.49 | $25.49 | $24.71 | 104 |
2017-11-01 | $25.61 | $25.61 | $25.55 | $25.55 | $24.77 | 2,820 |
2017-10-31 | $25.61 | $25.61 | $25.57 | $25.57 | $24.79 | 1,027 |
2017-10-30 | $25.49 | $25.54 | $25.47 | $25.51 | $24.73 | 1,500 |
2017-10-27 | $25.47 | $25.47 | $25.47 | $25.47 | $24.69 | 0 |
2017-10-26 | $25.41 | $25.47 | $25.41 | $25.47 | $24.69 | 612 |
2017-10-25 | $25.42 | $25.47 | $25.33 | $25.33 | $24.56 | 9,096 |
2017-10-24 | $25.52 | $25.52 | $25.52 | $25.52 | $24.74 | 339 |
2017-10-23 | $25.52 | $25.52 | $25.52 | $25.52 | $24.74 | 251 |
2017-10-20 | $25.33 | $25.33 | $25.33 | $25.33 | $24.56 | 19 |
2017-10-19 | $25.33 | $25.33 | $25.33 | $25.33 | $24.56 | 4 |
2017-10-18 | $25.33 | $25.33 | $25.33 | $25.33 | $24.56 | 361 |
2017-10-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.56 | 46 |
2017-10-16 | $25.58 | $25.58 | $25.33 | $25.33 | $24.56 | 409 |
2017-10-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.57 | 1 |
2017-10-12 | $25.34 | $25.34 | $25.34 | $25.34 | $24.57 | 3,801 |
2017-10-11 | $25.31 | $25.32 | $25.30 | $25.32 | $24.55 | 553 |
2017-10-10 | $25.45 | $25.45 | $25.45 | $25.45 | $24.67 | 421 |
2017-10-09 | $25.45 | $25.45 | $25.45 | $25.45 | $24.67 | 11 |
2017-10-06 | $25.45 | $25.45 | $25.45 | $25.45 | $24.67 | 86 |
2017-10-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.67 | 343 |
2017-10-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.53 | 126 |
2017-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.48 | 265 |
2017-10-02 | $25.14 | $25.16 | $25.11 | $25.16 | $24.39 | 10,656 |
2017-09-29 | $24.95 | $25.02 | $24.95 | $25.02 | $24.26 | 961 |
2017-09-28 | $25.02 | $25.02 | $24.98 | $24.98 | $24.22 | 1,421 |
2017-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.26 | 98 |
2017-09-26 | $25.03 | $25.03 | $25.01 | $25.03 | $24.26 | 817 |
2017-09-25 | $25.01 | $25.01 | $25.00 | $25.00 | $24.24 | 276 |
2017-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $24.35 | 0 |
2017-09-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.35 | 832 |
2017-09-20 | $25.39 | $25.39 | $25.10 | $25.11 | $24.34 | 1,072 |
2017-09-19 | $25.18 | $25.18 | $25.18 | $25.18 | $24.41 | 133 |
2017-09-18 | $25.31 | $25.31 | $25.15 | $25.18 | $24.41 | 871 |
2017-09-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.45 | 6,380 |
2017-09-14 | $25.23 | $25.23 | $25.23 | $25.23 | $24.46 | 334 |
2017-09-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.57 | 84 |
2017-09-12 | $25.21 | $25.34 | $25.21 | $25.34 | $24.57 | 1,514 |
2017-09-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 160 |
2017-09-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 0 |
2017-09-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 93 |
2017-09-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 161 |
2017-09-05 | $24.96 | $24.96 | $24.95 | $24.95 | $24.19 | 600 |
2017-09-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 0 |
2017-08-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 200 |
2017-08-30 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 0 |
2017-08-29 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 343 |
2017-08-28 | $24.75 | $24.75 | $24.75 | $24.75 | $23.99 | 28 |
2017-08-25 | $24.75 | $24.75 | $24.75 | $24.75 | $23.99 | 0 |
2017-08-24 | $24.77 | $24.77 | $24.75 | $24.75 | $23.99 | 1,087 |
2017-08-23 | $24.75 | $24.76 | $24.75 | $24.76 | $24.00 | 583 |
2017-08-22 | $24.71 | $24.71 | $24.71 | $24.71 | $23.95 | 200 |
2017-08-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.76 | 0 |
2017-08-18 | $24.53 | $24.53 | $24.51 | $24.51 | $23.76 | 721 |
2017-08-17 | $24.61 | $24.66 | $24.61 | $24.61 | $23.86 | 2,638 |
2017-08-16 | $24.85 | $24.85 | $24.81 | $24.85 | $24.09 | 912 |
2017-08-15 | $24.74 | $24.77 | $24.74 | $24.74 | $23.98 | 984 |
2017-08-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.08 | 277 |
2017-08-11 | $24.65 | $24.65 | $24.65 | $24.65 | $23.90 | 18 |
2017-08-10 | $24.66 | $24.66 | $24.65 | $24.65 | $23.90 | 387 |
2017-08-09 | $24.85 | $24.90 | $24.85 | $24.90 | $24.13 | 1,132 |
2017-08-08 | $24.98 | $24.98 | $24.91 | $24.91 | $24.15 | 1,534 |
2017-08-07 | $24.98 | $24.98 | $24.94 | $24.94 | $24.18 | 375 |
2017-08-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.17 | 104 |
2017-08-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.13 | 122 |
2017-08-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.16 | 200 |
2017-08-01 | $24.90 | $24.98 | $24.90 | $24.98 | $24.22 | 1,470 |
2017-07-31 | $25.02 | $25.02 | $24.97 | $24.97 | $24.20 | 585 |
2017-07-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.25 | 261 |
2017-07-27 | $25.09 | $25.09 | $25.09 | $25.09 | $24.32 | 40 |
2017-07-26 | $24.97 | $25.09 | $24.97 | $25.09 | $24.32 | 2,208 |
2017-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.25 | 7 |
2017-07-24 | $25.05 | $25.05 | $25.02 | $25.02 | $24.25 | 213 |
2017-07-21 | $25.13 | $25.13 | $25.13 | $25.13 | $24.36 | 1 |
2017-07-20 | $25.13 | $25.13 | $25.13 | $25.13 | $24.36 | 76 |
2017-07-19 | $25.13 | $25.13 | $25.13 | $25.13 | $24.36 | 400 |
2017-07-18 | $24.93 | $25.09 | $24.93 | $25.09 | $24.32 | 341 |
2017-07-17 | $24.88 | $25.14 | $24.88 | $25.14 | $24.37 | 4,271 |
2017-07-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 1 |
2017-07-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 128 |
2017-07-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 0 |
2017-07-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.05 | 2 |
2017-07-10 | $24.78 | $24.80 | $24.78 | $24.80 | $24.05 | 460 |
2017-07-07 | $24.58 | $24.86 | $24.58 | $24.86 | $24.10 | 531 |
2017-07-06 | $24.78 | $24.81 | $24.75 | $24.81 | $24.05 | 1,738 |
2017-07-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.33 | 31 |
2017-07-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.33 | 0 |
2017-06-30 | $25.13 | $25.13 | $25.06 | $25.10 | $24.33 | 565 |
2017-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.48 | 147 |
2017-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.53 | 0 |
2017-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.53 | 256 |
2017-06-26 | $25.35 | $25.35 | $25.35 | $25.35 | $24.58 | 2 |
2017-06-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.58 | 0 |
2017-06-22 | $25.35 | $25.35 | $25.35 | $25.35 | $24.58 | 0 |
2017-06-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.58 | 321 |
2017-06-20 | $25.51 | $25.57 | $25.45 | $25.57 | $24.79 | 13,582 |
2017-06-19 | $25.53 | $25.53 | $25.53 | $25.53 | $24.75 | 17 |
2017-06-16 | $25.53 | $25.53 | $25.53 | $25.53 | $24.75 | 0 |
2017-06-15 | $25.53 | $25.53 | $25.53 | $25.53 | $24.75 | 0 |
2017-06-14 | $25.52 | $25.53 | $25.52 | $25.53 | $24.75 | 293 |
2017-06-13 | $25.32 | $25.32 | $25.32 | $25.32 | $24.54 | 64 |
2017-06-12 | $25.37 | $25.37 | $25.32 | $25.32 | $24.54 | 827 |
2017-06-09 | $25.41 | $25.41 | $25.41 | $25.41 | $24.63 | 0 |
2017-06-08 | $25.41 | $25.41 | $25.40 | $25.41 | $24.63 | 1,925 |
2017-06-07 | $25.51 | $25.58 | $25.51 | $25.58 | $24.80 | 589 |
2017-06-06 | $25.63 | $25.72 | $25.59 | $25.64 | $24.86 | 5,724 |
2017-06-05 | $25.76 | $25.76 | $25.65 | $25.67 | $24.89 | 1,028 |
2017-06-02 | $25.68 | $25.68 | $25.68 | $25.68 | $24.90 | 36 |
2017-06-01 | $25.67 | $25.68 | $25.67 | $25.68 | $24.90 | 358 |
2017-05-31 | $25.43 | $25.43 | $25.43 | $25.43 | $24.65 | 157 |
2017-05-30 | $25.50 | $25.50 | $25.37 | $25.45 | $24.67 | 1,977 |
2017-05-26 | $25.50 | $25.50 | $25.38 | $25.46 | $24.68 | 1,151 |
2017-05-25 | $25.33 | $25.33 | $25.33 | $25.33 | $24.56 | 549 |
2017-05-24 | $25.28 | $25.28 | $25.28 | $25.28 | $24.51 | 589 |
2017-05-23 | $25.11 | $25.13 | $25.11 | $25.13 | $24.36 | 953 |
2017-05-22 | $25.10 | $25.10 | $25.10 | $25.10 | $24.33 | 570 |
2017-05-19 | $24.99 | $25.00 | $24.99 | $25.00 | $24.24 | 525 |
2017-05-18 | $24.77 | $24.77 | $24.74 | $24.74 | $23.98 | 287 |
2017-05-17 | $24.94 | $24.94 | $24.91 | $24.92 | $24.16 | 980 |
2017-05-16 | $25.14 | $25.20 | $25.13 | $25.18 | $24.41 | 1,913 |
2017-05-15 | $25.19 | $25.21 | $25.19 | $25.21 | $24.44 | 471 |
2017-05-12 | $25.13 | $25.13 | $25.07 | $25.13 | $24.36 | 460 |
2017-05-11 | $25.00 | $25.11 | $24.99 | $25.11 | $24.34 | 900 |
2017-05-10 | $25.13 | $25.13 | $25.13 | $25.13 | $24.36 | 51 |
2017-05-09 | $25.18 | $25.19 | $25.13 | $25.13 | $24.36 | 1,472 |
2017-05-08 | $25.38 | $25.38 | $25.14 | $25.14 | $24.37 | 469 |
2017-05-05 | $25.16 | $25.20 | $25.16 | $25.20 | $24.43 | 379 |
2017-05-04 | $25.08 | $25.08 | $25.07 | $25.07 | $24.30 | 483 |
2017-05-03 | $24.99 | $25.01 | $24.99 | $24.99 | $24.23 | 2,766 |
2017-05-02 | $25.03 | $25.15 | $25.03 | $25.15 | $24.38 | 503 |
2017-05-01 | $25.17 | $25.17 | $25.17 | $25.17 | $24.40 | 198 |
2017-04-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.30 | 88 |
2017-04-27 | $25.06 | $25.06 | $25.06 | $25.06 | $24.30 | 0 |
2017-04-26 | $25.01 | $25.06 | $25.01 | $25.06 | $24.30 | 844 |
2017-04-25 | $25.02 | $25.04 | $24.96 | $25.01 | $24.24 | 3,795 |
2017-04-24 | $24.89 | $24.91 | $24.86 | $24.86 | $24.10 | 1,510 |
2017-04-21 | $24.70 | $24.79 | $24.70 | $24.74 | $23.98 | 1,664 |
2017-04-20 | $24.79 | $24.80 | $24.79 | $24.80 | $24.04 | 439 |
2017-04-19 | $24.70 | $24.74 | $24.70 | $24.74 | $23.99 | 600 |
2017-04-18 | $24.64 | $24.64 | $24.61 | $24.63 | $23.87 | 2,228 |
2017-04-17 | $24.63 | $24.63 | $24.58 | $24.58 | $23.83 | 385 |
2017-04-13 | $24.60 | $24.65 | $24.53 | $24.55 | $23.80 | 2,473 |
2017-04-12 | $24.63 | $24.66 | $24.57 | $24.63 | $23.88 | 4,711 |
2017-04-11 | $24.67 | $24.68 | $24.63 | $24.64 | $23.89 | 4,784 |
2017-04-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.95 | 356 |
2017-04-07 | $24.79 | $24.81 | $24.78 | $24.78 | $24.02 | 1,337 |
2017-04-06 | $24.68 | $24.79 | $24.68 | $24.72 | $23.97 | 1,098 |
2017-04-05 | $24.77 | $24.91 | $24.73 | $24.73 | $23.97 | 2,840 |
2017-04-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 369 |
2017-04-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 169 |
2017-03-31 | $24.89 | $24.90 | $24.84 | $24.90 | $24.14 | 899 |
2017-03-30 | $24.82 | $24.84 | $24.82 | $24.84 | $24.08 | 1,196 |
2017-03-29 | $24.71 | $24.71 | $24.71 | $24.71 | $23.96 | 190 |
2017-03-28 | $24.66 | $24.81 | $24.66 | $24.81 | $24.05 | 611 |
2017-03-27 | $24.48 | $24.67 | $24.42 | $24.60 | $23.85 | 2,123 |
2017-03-24 | $24.61 | $24.82 | $24.61 | $24.75 | $23.99 | 2,305 |
2017-03-23 | $24.80 | $24.84 | $24.65 | $24.65 | $23.90 | 793 |
2017-03-22 | $24.75 | $24.75 | $24.72 | $24.72 | $23.97 | 662 |
2017-03-21 | $24.97 | $24.97 | $24.70 | $24.74 | $23.98 | 3,535 |
2017-03-20 | $24.99 | $24.99 | $24.96 | $24.96 | $24.20 | 2,829 |
2017-03-17 | $25.12 | $25.12 | $25.12 | $25.12 | $24.35 | 140 |
2017-03-16 | $25.14 | $25.14 | $25.04 | $25.12 | $24.35 | 3,759 |
2017-03-15 | $25.14 | $25.16 | $25.07 | $25.07 | $24.30 | 738 |
2017-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.24 | 112 |
2017-03-13 | $25.05 | $25.05 | $25.00 | $25.00 | $24.24 | 2,428 |
2017-03-10 | $25.07 | $25.07 | $25.07 | $25.07 | $24.30 | 251 |
2017-03-09 | $24.99 | $24.99 | $24.82 | $24.87 | $24.11 | 2,768 |
2017-03-08 | $24.94 | $25.03 | $24.94 | $24.95 | $24.19 | 881 |
2017-03-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.17 | 518 |
2017-03-06 | $24.91 | $24.92 | $24.91 | $24.92 | $24.16 | 756 |
2017-03-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.23 | 156 |
2017-03-02 | $25.01 | $25.05 | $25.00 | $25.01 | $24.25 | 1,728 |
2017-03-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.12 | 0 |
2017-02-28 | $24.89 | $25.00 | $24.83 | $24.88 | $24.12 | 1,757 |
2017-02-27 | $24.89 | $24.95 | $24.89 | $24.90 | $24.13 | 2,919 |
2017-02-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.13 | 54 |
2017-02-23 | $25.00 | $25.00 | $24.89 | $24.89 | $24.13 | 516 |
2017-02-22 | $24.92 | $24.98 | $24.89 | $24.89 | $24.13 | 3,201 |
2017-02-21 | $24.94 | $24.98 | $24.91 | $24.97 | $24.20 | 1,613 |
2017-02-17 | $24.67 | $24.81 | $24.67 | $24.76 | $24.00 | 6,702 |
2017-02-16 | $24.74 | $24.74 | $24.64 | $24.73 | $23.97 | 88,468 |
2017-02-15 | $24.71 | $24.77 | $24.65 | $24.77 | $24.01 | 4,366 |
2017-02-14 | $24.56 | $24.61 | $24.56 | $24.60 | $23.85 | 1,258 |
2017-02-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.70 | 4 |
2017-02-10 | $24.47 | $24.47 | $24.45 | $24.45 | $23.70 | 612 |
2017-02-09 | $24.34 | $24.35 | $24.34 | $24.35 | $23.61 | 1,051 |
2017-02-08 | $24.08 | $24.08 | $24.08 | $24.08 | $23.35 | 1 |
2017-02-07 | $24.08 | $24.08 | $24.08 | $24.08 | $23.35 | 0 |
2017-02-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.35 | 193 |
2017-02-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 232 |
2017-02-02 | $24.15 | $24.15 | $24.15 | $24.15 | $23.41 | 147 |
2017-02-01 | $23.92 | $24.17 | $23.92 | $24.15 | $23.41 | 2,008 |
2017-01-31 | $24.15 | $24.15 | $24.15 | $24.15 | $23.41 | 79 |
2017-01-30 | $24.15 | $24.15 | $24.15 | $24.15 | $23.41 | 519 |
2017-01-27 | $24.34 | $24.34 | $24.34 | $24.34 | $23.59 | 2 |
2017-01-26 | $24.34 | $24.34 | $24.34 | $24.34 | $23.59 | 1 |
2017-01-25 | $24.34 | $24.34 | $24.34 | $24.34 | $23.59 | 377 |
2017-01-24 | $24.26 | $24.26 | $24.21 | $24.25 | $23.51 | 1,470 |
2017-01-23 | $24.09 | $24.09 | $24.09 | $24.09 | $23.36 | 373 |
2017-01-20 | $24.13 | $24.19 | $24.13 | $24.19 | $23.46 | 1,807 |
2017-01-19 | $24.20 | $24.20 | $24.12 | $24.12 | $23.38 | 2,316 |
2017-01-18 | $24.08 | $24.19 | $24.08 | $24.19 | $23.45 | 1,119 |
2017-01-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.31 | 36 |
2017-01-13 | $24.09 | $24.09 | $24.04 | $24.04 | $23.31 | 311 |
2017-01-12 | $23.95 | $24.07 | $23.95 | $24.07 | $23.33 | 600 |
2017-01-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.20 | 131 |
2017-01-10 | $23.93 | $24.07 | $23.93 | $23.98 | $23.25 | 1,733 |
2017-01-09 | $24.10 | $24.19 | $24.09 | $24.12 | $23.38 | 1,605 |
2017-01-06 | $24.19 | $24.34 | $24.19 | $24.34 | $23.60 | 13,516 |
2017-01-05 | $24.12 | $24.12 | $24.12 | $24.12 | $23.38 | 208 |
2017-01-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.36 | 211 |
2017-01-03 | $24.07 | $24.14 | $23.91 | $23.97 | $23.24 | 3,984 |
2016-12-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.25 | 275 |
2016-12-29 | $24.26 | $24.26 | $24.26 | $24.26 | $23.52 | 1 |
2016-12-28 | $24.26 | $24.26 | $24.26 | $24.26 | $23.52 | 134 |
2016-12-27 | $24.74 | $24.81 | $24.74 | $24.81 | $23.53 | 695 |
2016-12-23 | $24.63 | $24.69 | $24.63 | $24.69 | $23.41 | 250 |
2016-12-22 | $24.68 | $24.69 | $24.62 | $24.67 | $23.39 | 3,218 |
2016-12-21 | $24.85 | $24.91 | $24.79 | $24.91 | $23.62 | 767 |
2016-12-20 | $24.79 | $24.88 | $24.77 | $24.77 | $23.49 | 1,059 |
2016-12-19 | $24.65 | $24.67 | $24.65 | $24.67 | $23.39 | 425 |
2016-12-16 | $24.83 | $24.83 | $24.74 | $24.74 | $23.46 | 12,526 |
2016-12-15 | $24.79 | $24.79 | $24.79 | $24.79 | $23.51 | 149 |
2016-12-14 | $24.88 | $24.93 | $24.79 | $24.79 | $23.51 | 1,596 |
2016-12-13 | $24.95 | $24.95 | $24.95 | $24.95 | $23.65 | 101 |
2016-12-12 | $24.97 | $24.97 | $24.88 | $24.90 | $23.61 | 721 |
2016-12-09 | $24.92 | $24.92 | $24.92 | $24.92 | $23.63 | 87 |
2016-12-08 | $24.92 | $24.92 | $24.92 | $24.92 | $23.63 | 2,567 |
2016-12-07 | $24.79 | $24.81 | $24.74 | $24.81 | $23.53 | 953 |
2016-12-06 | $24.33 | $24.43 | $24.33 | $24.43 | $23.16 | 1,896 |
2016-12-05 | $24.44 | $24.44 | $24.44 | $24.44 | $23.17 | 454 |
2016-12-02 | $24.24 | $24.24 | $24.24 | $24.24 | $22.98 | 0 |
2016-12-01 | $24.24 | $24.26 | $24.24 | $24.24 | $22.98 | 8,156 |
2016-11-30 | $24.20 | $24.21 | $24.19 | $24.19 | $22.94 | 695 |
2016-11-29 | $24.18 | $24.18 | $24.18 | $24.18 | $22.93 | 0 |
2016-11-28 | $24.18 | $24.18 | $24.18 | $24.18 | $22.93 | 0 |
2016-11-25 | $24.18 | $24.18 | $24.18 | $24.18 | $22.93 | 25 |
2016-11-23 | $24.18 | $24.18 | $24.18 | $24.18 | $22.93 | 0 |
2016-11-22 | $24.18 | $24.18 | $24.18 | $24.18 | $22.93 | 1,399 |
2016-11-21 | $24.16 | $24.16 | $24.14 | $24.15 | $22.90 | 469 |
2016-11-18 | $24.11 | $24.11 | $24.11 | $24.11 | $22.86 | 25 |
2016-11-17 | $24.12 | $24.12 | $24.11 | $24.11 | $22.86 | 1,651 |
2016-11-16 | $24.08 | $24.08 | $24.08 | $24.08 | $22.83 | 447 |
2016-11-15 | $24.14 | $24.20 | $24.14 | $24.20 | $22.95 | 1,838 |
2016-11-14 | $24.13 | $24.13 | $24.13 | $24.13 | $22.88 | 1,026 |
2016-11-11 | $24.07 | $24.07 | $23.98 | $23.99 | $22.74 | 13,661 |
2016-11-10 | $24.00 | $24.16 | $24.00 | $24.15 | $22.89 | 1,438 |
2016-11-09 | $23.83 | $23.83 | $23.83 | $23.83 | $22.60 | 822 |
2016-11-08 | $23.67 | $23.72 | $23.67 | $23.72 | $22.49 | 2,381 |
2016-11-07 | $23.75 | $23.75 | $23.75 | $23.75 | $22.52 | 34 |
2016-11-04 | $23.64 | $23.75 | $23.58 | $23.75 | $22.52 | 5,762 |
2016-11-03 | $23.65 | $23.65 | $23.61 | $23.61 | $22.39 | 2,984 |
2016-11-02 | $23.59 | $23.59 | $23.59 | $23.59 | $22.37 | 65 |
2016-11-01 | $23.72 | $23.74 | $23.55 | $23.59 | $22.37 | 119,932 |
2016-10-31 | $23.74 | $23.74 | $23.70 | $23.71 | $22.48 | 702 |
2016-10-28 | $23.78 | $23.79 | $23.78 | $23.78 | $22.55 | 2,751 |
2016-10-27 | $23.79 | $23.79 | $23.67 | $23.79 | $22.56 | 1,849 |
2016-10-26 | $23.73 | $23.78 | $23.68 | $23.68 | $22.45 | 3,253 |
2016-10-25 | $23.77 | $23.77 | $23.77 | $23.77 | $22.54 | 2,069 |
2016-10-24 | $23.89 | $23.89 | $23.71 | $23.76 | $22.53 | 2,316 |
2016-10-21 | $23.68 | $23.71 | $23.68 | $23.68 | $22.45 | 1,445 |
2016-10-20 | $23.68 | $23.76 | $23.68 | $23.76 | $22.53 | 624 |
2016-10-19 | $23.92 | $23.92 | $23.77 | $23.80 | $22.57 | 6,493 |
2016-10-18 | $23.69 | $23.70 | $23.69 | $23.69 | $22.46 | 3,599 |
2016-10-17 | $23.62 | $23.63 | $23.61 | $23.63 | $22.41 | 3,505 |
2016-10-14 | $23.71 | $23.71 | $23.65 | $23.65 | $22.43 | 854 |
2016-10-13 | $23.61 | $23.61 | $23.61 | $23.61 | $22.39 | 466 |
2016-10-12 | $23.67 | $23.67 | $23.67 | $23.67 | $22.44 | 0 |
2016-10-11 | $23.67 | $23.67 | $23.67 | $23.67 | $22.44 | 602 |
2016-10-10 | $23.67 | $23.67 | $23.67 | $23.67 | $22.44 | 170 |
2016-10-07 | $23.67 | $23.67 | $23.67 | $23.67 | $22.44 | 290 |
2016-10-06 | $23.72 | $23.72 | $23.68 | $23.68 | $22.46 | 563 |
2016-10-05 | $23.78 | $23.78 | $23.70 | $23.70 | $22.47 | 691 |
2016-10-04 | $23.76 | $23.76 | $23.76 | $23.76 | $22.53 | 635 |
2016-10-03 | $23.86 | $23.86 | $23.86 | $23.86 | $22.62 | 0 |
2016-09-30 | $23.63 | $23.90 | $23.63 | $23.86 | $22.62 | 6,970 |
2016-09-29 | $23.63 | $23.74 | $23.63 | $23.74 | $22.51 | 399 |
2016-09-28 | $23.59 | $23.83 | $23.59 | $23.83 | $22.60 | 8,487 |
2016-09-27 | $23.47 | $23.55 | $23.47 | $23.55 | $22.33 | 2,165 |
2016-09-26 | $23.46 | $23.46 | $23.42 | $23.42 | $22.21 | 2,858 |
2016-09-23 | $23.72 | $23.72 | $23.65 | $23.65 | $22.43 | 1,357 |
2016-09-22 | $23.69 | $23.78 | $23.69 | $23.78 | $22.55 | 613 |
2016-09-21 | $23.50 | $23.58 | $23.42 | $23.42 | $22.21 | 1,149 |
2016-09-20 | $23.39 | $23.39 | $23.39 | $23.39 | $22.18 | 80 |
2016-09-19 | $23.38 | $23.41 | $23.38 | $23.39 | $22.18 | 2,172 |
2016-09-16 | $23.35 | $23.35 | $23.31 | $23.31 | $22.10 | 18,065 |
2016-09-15 | $23.49 | $23.55 | $23.49 | $23.55 | $22.33 | 491 |
2016-09-14 | $23.36 | $23.36 | $23.30 | $23.30 | $22.09 | 403 |
2016-09-13 | $23.62 | $23.62 | $23.25 | $23.34 | $22.13 | 5,150 |
2016-09-12 | $23.56 | $23.72 | $23.53 | $23.72 | $22.49 | 704 |
2016-09-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.28 | 106 |
2016-09-08 | $23.86 | $24.01 | $23.86 | $24.01 | $22.77 | 865 |
2016-09-07 | $23.94 | $23.95 | $23.94 | $23.95 | $22.71 | 660 |
2016-09-06 | $23.94 | $23.94 | $23.94 | $23.94 | $22.70 | 284 |
2016-09-02 | $24.01 | $24.01 | $24.01 | $24.01 | $22.77 | 256 |
2016-09-01 | $23.73 | $23.82 | $23.73 | $23.82 | $22.59 | 2,056 |
2016-08-31 | $23.77 | $23.77 | $23.77 | $23.77 | $22.54 | 202 |
2016-08-30 | $24.10 | $24.10 | $23.89 | $23.89 | $22.65 | 1,228 |
2016-08-29 | $23.75 | $23.92 | $23.75 | $23.89 | $22.65 | 5,215 |
2016-08-26 | $24.00 | $24.00 | $23.72 | $23.83 | $22.60 | 24,175 |
2016-08-25 | $23.96 | $23.96 | $23.96 | $23.96 | $22.72 | 492 |
2016-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.85 | 508 |
2016-08-23 | $24.14 | $24.16 | $24.07 | $24.07 | $22.82 | 4,222 |
2016-08-22 | $23.84 | $24.02 | $23.84 | $24.02 | $22.78 | 533 |
2016-08-19 | $24.55 | $24.55 | $23.93 | $24.03 | $22.79 | 1,533 |
2016-08-18 | $23.98 | $24.03 | $23.98 | $24.03 | $22.79 | 1,727 |
2016-08-17 | $23.87 | $23.98 | $23.85 | $23.98 | $22.74 | 15,493 |
2016-08-16 | $23.89 | $23.98 | $23.89 | $23.98 | $22.73 | 850 |
2016-08-15 | $24.22 | $24.22 | $24.22 | $24.22 | $22.97 | 400 |
2016-08-12 | $24.23 | $24.23 | $24.00 | $24.00 | $22.76 | 838 |
2016-08-11 | $24.11 | $24.11 | $24.09 | $24.09 | $22.85 | 1,026 |
2016-08-10 | $23.96 | $23.96 | $23.96 | $23.96 | $22.72 | 102 |
2016-08-09 | $23.89 | $23.96 | $23.89 | $23.96 | $22.72 | 4,669 |
2016-08-08 | $23.95 | $23.97 | $23.93 | $23.97 | $22.73 | 1,261 |
2016-08-05 | $24.00 | $24.01 | $23.98 | $24.01 | $22.77 | 1,206 |
2016-08-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.57 | 87 |
2016-08-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.57 | 731 |
2016-08-02 | $23.73 | $23.80 | $23.73 | $23.80 | $22.57 | 404 |
2016-08-01 | $24.00 | $24.01 | $23.93 | $23.93 | $22.69 | 90,725 |
2016-07-29 | $24.01 | $24.07 | $23.99 | $23.99 | $22.75 | 2,981 |
2016-07-28 | $23.85 | $23.88 | $23.71 | $23.88 | $22.64 | 2,609 |
2016-07-27 | $23.84 | $23.84 | $23.73 | $23.74 | $22.51 | 4,338 |
2016-07-26 | $24.01 | $24.01 | $23.95 | $23.98 | $22.74 | 2,541 |
2016-07-25 | $24.04 | $24.10 | $24.04 | $24.10 | $22.85 | 2,444 |
2016-07-22 | $24.13 | $24.18 | $24.13 | $24.18 | $22.93 | 12,009 |
2016-07-21 | $23.98 | $24.02 | $23.98 | $24.02 | $22.78 | 984 |
2016-07-20 | $23.98 | $23.98 | $23.98 | $23.98 | $22.74 | 326 |
2016-07-19 | $23.98 | $24.08 | $23.96 | $24.08 | $22.83 | 3,850 |
2016-07-18 | $24.05 | $24.09 | $24.05 | $24.08 | $22.83 | 1,094 |
2016-07-15 | $24.04 | $24.09 | $23.97 | $24.07 | $22.82 | 2,043 |
2016-07-14 | $23.86 | $24.14 | $23.86 | $24.06 | $22.81 | 5,630 |
2016-07-13 | $24.03 | $24.07 | $24.02 | $24.07 | $22.82 | 4,638 |
2016-07-12 | $24.05 | $24.05 | $24.05 | $24.05 | $22.80 | 513 |
2016-07-11 | $24.06 | $24.15 | $24.03 | $24.15 | $22.90 | 1,917 |
2016-07-08 | $23.93 | $24.00 | $23.93 | $24.00 | $22.76 | 2,495 |
2016-07-07 | $23.91 | $23.91 | $23.85 | $23.85 | $22.61 | 572 |
2016-07-06 | $24.01 | $24.03 | $23.97 | $23.97 | $22.73 | 2,643 |
2016-07-05 | $24.03 | $24.03 | $23.96 | $24.00 | $22.76 | 2,409 |
2016-07-01 | $24.07 | $24.09 | $23.91 | $23.92 | $22.68 | 32,762 |
2016-06-30 | $23.78 | $23.91 | $23.78 | $23.91 | $22.67 | 349 |
2016-06-29 | $22.81 | $22.81 | $22.81 | $22.81 | $21.63 | 65 |
2016-06-28 | $22.81 | $22.81 | $22.81 | $22.81 | $21.63 | 61 |
2016-06-27 | $22.81 | $22.84 | $22.74 | $22.81 | $21.63 | 6,712 |
2016-06-24 | $23.23 | $23.23 | $23.21 | $23.21 | $22.01 | 1,560 |
2016-06-23 | $23.70 | $23.80 | $23.70 | $23.74 | $22.51 | 12,885 |
2016-06-22 | $23.68 | $23.68 | $23.68 | $23.68 | $22.45 | 317 |
2016-06-21 | $23.62 | $23.65 | $23.60 | $23.60 | $22.38 | 965 |
2016-06-20 | $23.74 | $23.74 | $23.64 | $23.64 | $22.42 | 3,311 |
2016-06-17 | $23.45 | $23.45 | $23.45 | $23.45 | $22.23 | 19 |
2016-06-16 | $23.45 | $23.45 | $23.45 | $23.45 | $22.23 | 227 |
2016-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.28 | 3 |
2016-06-14 | $23.36 | $23.51 | $23.36 | $23.50 | $22.28 | 64,498 |
2016-06-13 | $23.61 | $23.62 | $23.52 | $23.52 | $22.30 | 1,045 |
2016-06-10 | $23.85 | $23.85 | $23.85 | $23.85 | $22.62 | 261 |
2016-06-09 | $23.74 | $23.85 | $23.74 | $23.85 | $22.62 | 4,511 |
2016-06-08 | $23.77 | $23.78 | $23.76 | $23.78 | $22.54 | 2,368 |
2016-06-07 | $23.70 | $23.70 | $23.70 | $23.70 | $22.47 | 59 |
2016-06-06 | $23.82 | $23.82 | $23.70 | $23.70 | $22.47 | 1,199 |
2016-06-03 | $23.62 | $23.76 | $23.62 | $23.76 | $22.53 | 632 |
2016-06-02 | $23.67 | $23.67 | $23.67 | $23.67 | $22.44 | 663 |
2016-06-01 | $23.58 | $23.69 | $23.58 | $23.69 | $22.46 | 605 |
2016-05-31 | $23.71 | $23.71 | $23.59 | $23.59 | $22.36 | 512 |
2016-05-27 | $23.71 | $23.71 | $23.71 | $23.71 | $22.48 | 355 |
2016-05-26 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 128 |
2016-05-25 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 0 |
2016-05-24 | $23.46 | $23.54 | $23.46 | $23.53 | $22.31 | 2,618 |
2016-05-23 | $23.26 | $23.26 | $23.26 | $23.26 | $22.06 | 562 |
2016-05-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.71 | 7 |
2016-05-19 | $22.91 | $22.91 | $22.90 | $22.90 | $21.71 | 4,019 |
2016-05-18 | $23.21 | $23.37 | $23.13 | $23.16 | $21.96 | 9,526 |
2016-05-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.07 | 75 |
2016-05-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.07 | 180 |
2016-05-13 | $23.20 | $23.20 | $23.20 | $23.20 | $22.00 | 363 |
2016-05-12 | $23.32 | $23.32 | $23.32 | $23.32 | $22.11 | 465 |
2016-05-11 | $23.47 | $23.47 | $23.47 | $23.47 | $22.25 | 143 |
2016-05-10 | $23.29 | $23.39 | $23.29 | $23.39 | $22.18 | 626 |
2016-05-09 | $23.17 | $23.17 | $23.17 | $23.17 | $21.97 | 492 |
2016-05-06 | $23.16 | $23.16 | $23.16 | $23.16 | $21.96 | 63 |
2016-05-05 | $23.16 | $23.16 | $23.16 | $23.16 | $21.96 | 12 |
2016-05-04 | $23.14 | $23.16 | $23.08 | $23.16 | $21.96 | 472 |
2016-05-03 | $23.30 | $23.39 | $23.30 | $23.37 | $22.16 | 759 |
2016-05-02 | $23.85 | $23.85 | $23.48 | $23.68 | $22.45 | 4,049 |
2016-04-29 | $23.47 | $23.47 | $23.32 | $23.37 | $22.16 | 1,360 |
2016-04-28 | $23.60 | $23.87 | $23.60 | $23.63 | $22.41 | 1,850 |
2016-04-27 | $23.80 | $23.90 | $23.80 | $23.90 | $22.66 | 229 |
2016-04-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.58 | 100 |
2016-04-25 | $23.51 | $23.64 | $23.51 | $23.64 | $22.42 | 736 |
2016-04-22 | $23.66 | $23.66 | $23.66 | $23.66 | $22.43 | 103 |
2016-04-21 | $23.76 | $23.78 | $23.67 | $23.67 | $22.44 | 2,417 |
2016-04-20 | $23.82 | $23.96 | $23.82 | $23.88 | $22.64 | 830 |
2016-04-19 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 1 |
2016-04-18 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 680 |
2016-04-15 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 454 |
2016-04-14 | $23.58 | $23.58 | $23.58 | $23.58 | $22.35 | 539 |
2016-04-13 | $23.37 | $23.45 | $23.37 | $23.45 | $22.24 | 341 |
2016-04-12 | $23.12 | $23.12 | $23.12 | $23.12 | $21.92 | 58 |
2016-04-11 | $23.12 | $23.12 | $23.12 | $23.12 | $21.92 | 1,021 |
2016-04-08 | $22.99 | $22.99 | $22.99 | $22.99 | $21.80 | 43 |
2016-04-07 | $22.99 | $22.99 | $22.99 | $22.99 | $21.80 | 13 |
2016-04-06 | $22.99 | $22.99 | $22.99 | $22.99 | $21.80 | 22 |
2016-04-05 | $23.01 | $23.01 | $22.99 | $22.99 | $21.80 | 3,328 |
2016-04-04 | $23.17 | $23.17 | $23.17 | $23.17 | $21.97 | 223 |
2016-04-01 | $23.18 | $23.33 | $23.16 | $23.33 | $22.12 | 2,856 |
2016-03-31 | $23.22 | $23.22 | $23.22 | $23.22 | $22.02 | 3 |
2016-03-30 | $23.22 | $23.22 | $23.22 | $23.22 | $22.02 | 200 |
2016-03-29 | $22.91 | $23.17 | $22.91 | $23.17 | $21.97 | 3,050 |
2016-03-28 | $22.87 | $22.87 | $22.87 | $22.87 | $21.69 | 1 |
2016-03-24 | $22.88 | $22.88 | $22.87 | $22.87 | $21.69 | 542 |
2016-03-23 | $23.02 | $23.02 | $23.02 | $23.02 | $21.83 | 106 |
2016-03-22 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 0 |
2016-03-21 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 284 |
2016-03-18 | $23.08 | $23.09 | $23.07 | $23.07 | $21.88 | 943 |
2016-03-17 | $22.99 | $22.99 | $22.99 | $22.99 | $21.80 | 421 |
2016-03-16 | $22.76 | $22.76 | $22.76 | $22.76 | $21.58 | 0 |
2016-03-15 | $22.76 | $22.76 | $22.76 | $22.76 | $21.58 | 3 |
2016-03-14 | $22.76 | $22.76 | $22.75 | $22.76 | $21.58 | 774 |
2016-03-11 | $22.70 | $22.70 | $22.70 | $22.70 | $21.52 | 100 |
2016-03-10 | $22.55 | $22.55 | $22.55 | $22.55 | $21.38 | 103 |
2016-03-09 | $22.41 | $22.43 | $22.41 | $22.43 | $21.27 | 275 |
2016-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.33 | 747 |
2016-03-07 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 198 |
2016-03-04 | $22.30 | $22.30 | $22.30 | $22.30 | $21.15 | 0 |
2016-03-03 | $22.21 | $22.30 | $22.21 | $22.30 | $21.15 | 1,079 |
2016-03-02 | $22.21 | $22.21 | $22.21 | $22.21 | $21.06 | 124 |
2016-03-01 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
2016-02-29 | $22.30 | $22.30 | $22.29 | $22.30 | $21.14 | 2,278 |
2016-02-26 | $22.43 | $22.43 | $22.43 | $22.43 | $21.27 | 9 |
2016-02-25 | $22.43 | $22.43 | $22.43 | $22.43 | $21.27 | 125 |
2016-02-24 | $22.29 | $22.37 | $22.29 | $22.36 | $21.20 | 1,010 |
2016-02-23 | $22.35 | $22.37 | $22.35 | $22.36 | $21.20 | 2,331 |
2016-02-22 | $22.28 | $22.36 | $22.28 | $22.32 | $21.16 | 16,617 |
2016-02-19 | $22.31 | $22.31 | $22.28 | $22.28 | $21.13 | 691 |
2016-02-18 | $22.32 | $22.32 | $22.31 | $22.31 | $21.16 | 1,169 |
2016-02-17 | $22.24 | $22.24 | $22.24 | $22.24 | $21.09 | 97 |
2016-02-16 | $22.25 | $22.29 | $22.24 | $22.24 | $21.09 | 5,548 |
2016-02-12 | $22.26 | $22.28 | $22.24 | $22.27 | $21.12 | 37,912 |
2016-02-11 | $22.31 | $22.33 | $22.25 | $22.25 | $21.10 | 101,530 |
2016-02-10 | $22.36 | $22.36 | $22.28 | $22.28 | $21.13 | 526 |
2016-02-09 | $22.32 | $22.32 | $22.32 | $22.32 | $21.16 | 104 |
2016-02-08 | $22.34 | $22.34 | $22.29 | $22.30 | $21.15 | 1,646 |
2016-02-05 | $22.29 | $22.32 | $22.29 | $22.32 | $21.16 | 500 |
2016-02-04 | $22.32 | $22.32 | $22.32 | $22.32 | $21.16 | 100 |
2016-02-03 | $22.32 | $22.33 | $22.32 | $22.33 | $21.17 | 204 |
2016-02-02 | $22.15 | $22.28 | $22.15 | $22.28 | $21.13 | 10,411 |
2016-02-01 | $22.12 | $22.32 | $22.12 | $22.23 | $21.08 | 1,708 |
2016-01-29 | $21.98 | $21.98 | $21.98 | $21.98 | $20.84 | 100 |
2016-01-28 | $21.83 | $21.83 | $21.83 | $21.83 | $20.70 | 146 |
2016-01-27 | $21.90 | $21.90 | $21.90 | $21.90 | $20.77 | 103 |
2016-01-26 | $21.95 | $21.96 | $21.94 | $21.96 | $20.82 | 3,025 |
2016-01-25 | $21.87 | $21.91 | $21.75 | $21.75 | $20.62 | 6,906 |
2016-01-22 | $21.79 | $21.89 | $21.79 | $21.89 | $20.76 | 1,923 |
2016-01-21 | $21.62 | $21.62 | $21.62 | $21.62 | $20.50 | 218 |
2016-01-20 | $21.63 | $21.64 | $21.63 | $21.64 | $20.52 | 351 |
2016-01-19 | $21.83 | $21.87 | $21.77 | $21.77 | $20.64 | 5,329 |
2016-01-15 | $21.89 | $21.89 | $21.89 | $21.89 | $20.76 | 77 |
2016-01-14 | $21.81 | $21.89 | $21.81 | $21.89 | $20.76 | 1,266 |
2016-01-13 | $21.99 | $22.06 | $21.75 | $21.75 | $20.62 | 16,374 |
2016-01-12 | $21.86 | $21.86 | $21.83 | $21.85 | $20.72 | 2,280 |
2016-01-11 | $21.98 | $21.98 | $21.87 | $21.95 | $20.82 | 5,677 |
2016-01-08 | $21.97 | $21.97 | $21.97 | $21.97 | $20.83 | 546 |
2016-01-07 | $22.05 | $22.17 | $22.05 | $22.10 | $20.96 | 921 |
2016-01-06 | $22.19 | $22.34 | $22.19 | $22.27 | $21.12 | 7,178 |
2016-01-05 | $22.37 | $22.37 | $22.37 | $22.37 | $21.21 | 396 |
2016-01-04 | $22.27 | $22.27 | $22.17 | $22.24 | $21.09 | 10,098 |
2015-12-31 | $22.65 | $22.73 | $22.59 | $22.59 | $21.42 | 1,954 |
2015-12-30 | $22.78 | $22.78 | $22.78 | $22.78 | $21.60 | 431 |
2015-12-29 | $22.91 | $22.97 | $22.91 | $22.97 | $21.78 | 15,866 |
2015-12-28 | $23.06 | $23.07 | $23.05 | $23.07 | $21.54 | 1,958 |
2015-12-24 | $23.09 | $23.13 | $23.09 | $23.13 | $21.60 | 3,828 |
2015-12-23 | $23.00 | $23.14 | $23.00 | $23.14 | $21.60 | 14,018 |
2015-12-22 | $22.88 | $22.88 | $22.88 | $22.88 | $21.36 | 101 |
2015-12-21 | $22.65 | $22.65 | $22.55 | $22.55 | $21.06 | 4,814 |
2015-12-18 | $22.56 | $22.59 | $22.56 | $22.59 | $21.09 | 2,927 |
2015-12-17 | $22.93 | $22.93 | $22.92 | $22.92 | $21.40 | 514 |
2015-12-16 | $22.92 | $22.92 | $22.92 | $22.92 | $21.40 | 7 |
2015-12-15 | $22.94 | $22.94 | $22.92 | $22.92 | $21.40 | 258 |
2015-12-14 | $22.61 | $22.68 | $22.45 | $22.59 | $21.09 | 4,100 |
2015-12-11 | $22.78 | $22.78 | $22.65 | $22.65 | $21.15 | 752 |
2015-12-10 | $23.04 | $23.10 | $23.04 | $23.04 | $21.51 | 600 |
2015-12-09 | $23.28 | $23.28 | $23.28 | $23.28 | $21.74 | 503 |
2015-12-08 | $23.04 | $23.04 | $23.04 | $23.04 | $21.51 | 617 |
2015-12-07 | $23.36 | $23.36 | $23.22 | $23.27 | $21.73 | 2,125 |
2015-12-04 | $23.40 | $23.40 | $23.40 | $23.40 | $21.85 | 100 |
2015-12-03 | $23.36 | $23.36 | $23.23 | $23.23 | $21.69 | 1,001 |
2015-12-02 | $23.68 | $23.68 | $23.62 | $23.62 | $22.05 | 2,169 |
2015-12-01 | $23.43 | $23.65 | $23.43 | $23.63 | $22.06 | 1,775 |
2015-11-30 | $23.52 | $23.54 | $23.52 | $23.52 | $21.96 | 3,900 |
2015-11-27 | $23.56 | $23.56 | $23.56 | $23.56 | $22.00 | 0 |
2015-11-25 | $23.59 | $23.59 | $23.56 | $23.56 | $22.00 | 5,953 |
2015-11-24 | $23.60 | $23.65 | $23.60 | $23.63 | $22.06 | 3,258 |
2015-11-23 | $23.54 | $23.64 | $23.47 | $23.47 | $21.91 | 3,988 |
2015-11-20 | $23.53 | $23.53 | $23.52 | $23.52 | $21.96 | 882 |
2015-11-19 | $23.50 | $23.50 | $23.45 | $23.48 | $21.92 | 1,279 |
2015-11-18 | $23.23 | $23.35 | $23.22 | $23.35 | $21.80 | 2,672 |
2015-11-17 | $23.09 | $23.09 | $23.08 | $23.08 | $21.55 | 2,569 |
2015-11-16 | $22.77 | $22.77 | $22.77 | $22.77 | $21.26 | 52 |
2015-11-13 | $22.76 | $22.77 | $22.75 | $22.77 | $21.26 | 1,260 |
2015-11-12 | $23.19 | $23.19 | $23.19 | $23.19 | $21.65 | 205 |
2015-11-11 | $23.34 | $23.42 | $23.33 | $23.42 | $21.87 | 2,546 |
2015-11-10 | $23.35 | $23.35 | $23.35 | $23.35 | $21.80 | 18 |
2015-11-09 | $23.42 | $23.42 | $23.35 | $23.35 | $21.80 | 2,568 |
2015-11-06 | $23.56 | $23.62 | $23.55 | $23.62 | $22.05 | 2,869 |
2015-11-05 | $23.55 | $23.67 | $23.55 | $23.67 | $22.10 | 1,904 |
2015-11-04 | $23.83 | $23.83 | $23.83 | $23.83 | $22.25 | 79 |
2015-11-03 | $23.75 | $23.83 | $23.74 | $23.83 | $22.25 | 1,525 |
2015-11-02 | $23.55 | $23.64 | $23.54 | $23.64 | $22.07 | 1,929 |
2015-10-30 | $23.51 | $23.58 | $23.51 | $23.58 | $22.02 | 1,260 |
2015-10-29 | $23.44 | $23.53 | $23.44 | $23.53 | $21.97 | 991 |
2015-10-28 | $23.49 | $23.49 | $23.48 | $23.48 | $21.92 | 409 |
2015-10-27 | $23.64 | $23.64 | $23.64 | $23.64 | $22.07 | 1,007 |
2015-10-26 | $23.63 | $23.63 | $23.63 | $23.63 | $22.06 | 401 |
2015-10-23 | $23.68 | $23.68 | $23.68 | $23.68 | $22.11 | 880 |
2015-10-22 | $23.75 | $23.75 | $23.75 | $23.75 | $22.17 | 4 |
2015-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.17 | 140 |
2015-10-20 | $23.80 | $23.80 | $23.75 | $23.75 | $22.18 | 1,419 |
2015-10-19 | $23.67 | $23.74 | $23.67 | $23.74 | $22.16 | 817 |
2015-10-16 | $23.64 | $23.64 | $23.64 | $23.64 | $22.07 | 52 |
2015-10-15 | $23.54 | $23.64 | $23.54 | $23.64 | $22.07 | 1,975 |
2015-10-14 | $23.60 | $23.60 | $23.53 | $23.53 | $21.97 | 1,465 |
2015-10-13 | $23.59 | $23.59 | $23.59 | $23.59 | $22.02 | 30 |
2015-10-12 | $23.60 | $23.60 | $23.59 | $23.59 | $22.02 | 1,217 |
2015-10-09 | $23.51 | $23.52 | $23.51 | $23.52 | $21.96 | 1,241 |
2015-10-08 | $23.48 | $23.53 | $23.48 | $23.53 | $21.97 | 2,480 |
2015-10-07 | $23.40 | $23.45 | $23.40 | $23.45 | $21.89 | 6,989 |
2015-10-06 | $23.44 | $23.44 | $23.42 | $23.42 | $21.87 | 1,110 |
2015-10-05 | $23.39 | $23.45 | $23.37 | $23.44 | $21.88 | 6,197 |
2015-10-02 | $23.24 | $23.33 | $23.24 | $23.33 | $21.78 | 374 |
2015-10-01 | $23.26 | $23.26 | $23.16 | $23.22 | $21.68 | 4,101 |
2015-09-30 | $23.26 | $23.27 | $23.26 | $23.27 | $21.73 | 2,989 |
2015-09-29 | $23.26 | $23.26 | $23.26 | $23.26 | $21.72 | 1,705 |
2015-09-28 | $23.24 | $23.24 | $23.24 | $23.24 | $21.70 | 142 |
2015-09-25 | $23.22 | $23.25 | $23.21 | $23.25 | $21.70 | 12,363 |
2015-09-24 | $23.25 | $23.26 | $23.24 | $23.24 | $21.70 | 26,367 |
2015-09-23 | $23.25 | $23.28 | $23.21 | $23.24 | $21.70 | 8,959 |
2015-09-22 | $23.27 | $23.27 | $23.22 | $23.23 | $21.69 | 7,687 |
2015-09-21 | $23.28 | $23.28 | $23.21 | $23.22 | $21.68 | 6,478 |
2015-09-18 | $23.24 | $23.24 | $23.21 | $23.24 | $21.70 | 14,147 |
2015-09-17 | $23.18 | $23.18 | $23.18 | $23.18 | $21.64 | 48 |
2015-09-16 | $23.19 | $23.19 | $23.18 | $23.18 | $21.64 | 4,907 |
2015-09-15 | $23.21 | $23.21 | $23.18 | $23.18 | $21.64 | 3,764 |
2015-09-14 | $23.22 | $23.22 | $23.20 | $23.22 | $21.68 | 57,522 |
2015-09-11 | $23.22 | $23.23 | $23.21 | $23.21 | $21.67 | 7,996 |
2015-09-10 | $23.20 | $23.25 | $23.20 | $23.21 | $21.67 | 4,353 |
2015-09-09 | $23.19 | $23.21 | $23.19 | $23.21 | $21.67 | 4,311 |
2015-09-08 | $23.29 | $23.29 | $23.19 | $23.21 | $21.67 | 3,578 |
2015-09-04 | $23.22 | $23.24 | $23.22 | $23.24 | $21.70 | 19,029 |
2015-09-03 | $23.25 | $23.26 | $23.22 | $23.23 | $21.69 | 7,618 |
2015-09-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.71 | 244 |
2015-09-01 | $23.21 | $23.24 | $23.18 | $23.22 | $21.68 | 5,030 |
2015-08-31 | $23.31 | $23.31 | $23.25 | $23.29 | $21.74 | 18,725 |
2015-08-28 | $23.39 | $23.49 | $23.39 | $23.43 | $21.88 | 7,734 |
2015-08-27 | $23.36 | $23.58 | $23.22 | $23.54 | $21.98 | 6,991 |
2015-08-26 | $22.93 | $23.01 | $22.55 | $23.01 | $21.48 | 27,782 |
2015-08-25 | $23.15 | $23.34 | $22.44 | $22.44 | $20.95 | 7,611 |
2015-08-24 | $23.02 | $23.49 | $21.46 | $23.00 | $21.47 | 48,686 |
2015-08-21 | $24.21 | $24.21 | $23.95 | $23.95 | $22.36 | 2,563 |
2015-08-20 | $24.66 | $24.66 | $24.55 | $24.55 | $22.92 | 2,112 |
2015-08-19 | $24.69 | $24.83 | $24.69 | $24.83 | $23.18 | 2,531 |
2015-08-18 | $24.90 | $24.90 | $24.86 | $24.86 | $23.21 | 6,676 |
2015-08-17 | $24.77 | $24.94 | $24.77 | $24.94 | $23.28 | 3,280 |
2015-08-14 | $24.73 | $24.77 | $24.71 | $24.77 | $23.13 | 3,907 |
2015-08-13 | $24.64 | $24.74 | $24.64 | $24.67 | $23.03 | 9,861 |
2015-08-12 | $24.41 | $24.60 | $24.41 | $24.60 | $22.97 | 2,719 |
2015-08-11 | $24.56 | $24.62 | $24.56 | $24.57 | $22.94 | 51,768 |
2015-08-10 | $24.68 | $24.69 | $24.63 | $24.63 | $23.00 | 2,156 |
2015-08-07 | $24.49 | $24.56 | $24.49 | $24.56 | $22.93 | 25,035 |
2015-08-06 | $24.62 | $24.62 | $24.39 | $24.53 | $22.90 | 46,484 |
2015-08-05 | $24.68 | $24.68 | $24.59 | $24.59 | $22.96 | 35,773 |
2015-08-04 | $24.74 | $24.74 | $24.61 | $24.61 | $22.98 | 55,745 |
2015-08-03 | $24.73 | $24.75 | $24.69 | $24.71 | $23.07 | 4,772 |
2015-07-31 | $24.69 | $24.69 | $24.69 | $24.69 | $23.05 | 1,810 |
2015-07-30 | $24.60 | $24.62 | $24.60 | $24.61 | $22.98 | 1,109 |
2015-07-29 | $24.63 | $24.64 | $24.63 | $24.64 | $23.01 | 444 |
2015-07-28 | $24.57 | $24.59 | $24.57 | $24.59 | $22.96 | 7,156 |
2015-07-27 | $24.67 | $24.67 | $24.56 | $24.56 | $22.93 | 3,784 |
2015-07-24 | $24.65 | $24.65 | $24.64 | $24.64 | $23.01 | 2,029 |
2015-07-23 | $24.61 | $24.61 | $24.61 | $24.61 | $22.98 | 633 |
2015-07-22 | $24.62 | $24.62 | $24.60 | $24.61 | $22.98 | 3,311 |
2015-07-21 | $24.58 | $24.60 | $24.58 | $24.59 | $22.96 | 1,780 |
2015-07-20 | $24.62 | $24.64 | $24.59 | $24.61 | $22.97 | 9,220 |
2015-07-17 | $24.61 | $24.62 | $24.60 | $24.62 | $22.99 | 5,164 |
GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO) News Headlines
Recent GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO) News
Similar Companies to GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |