GLOBAL X JPMORGAN US SECTOR ROTATOR INDEX ETF (SCTO) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

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.