GUGGENHEIM BULLETSHARES 2017 HIGH YIELD CORPORATE BOND ETF (BSJH) Exchange: NYSE ARCA
Data as of April 29, 2024
$25.72 ($0.02) 0.08%
GUGGENHEIM BULLETSHARES 2017 HIGH YIELD CORPORATE BOND ETF - Daily Information
Click for more stock information on GUGGENHEIM BULLETSHARES 2017 HIGH YIELD CORPORATE BOND ETF.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $25.70 |
Previous Close | $25.72 |
High | $25.72 |
Low | $25.70 |
Adjusted Open | $25.70 |
Previous Adjusted Close | $25.72 |
Adjusted High | $25.72 |
Adjusted Low | $25.70 |
Invest in GUGGENHEIM BULLETSHARES 2017 HIGH YIELD CORPORATE BOND ETF (BSJH)
Historical Stock Data for GUGGENHEIM BULLETSHARES 2017 HIGH YIELD CORPORATE BOND ETF (BSJH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-12-28 | $25.70 | $25.72 | $25.70 | $25.72 | $25.72 | 114,957 |
2017-12-27 | $25.70 | $25.71 | $25.70 | $25.70 | $25.70 | 90,217 |
2017-12-26 | $25.70 | $25.71 | $25.70 | $25.70 | $25.70 | 32,276 |
2017-12-22 | $25.70 | $25.71 | $25.70 | $25.70 | $25.70 | 36,595 |
2017-12-21 | $25.70 | $25.71 | $25.70 | $25.70 | $25.70 | 45,129 |
2017-12-20 | $25.71 | $25.71 | $25.69 | $25.70 | $25.70 | 41,124 |
2017-12-19 | $25.70 | $25.71 | $25.70 | $25.70 | $25.70 | 52,157 |
2017-12-18 | $25.69 | $25.71 | $25.69 | $25.71 | $25.71 | 108,496 |
2017-12-15 | $25.69 | $25.70 | $25.69 | $25.70 | $25.70 | 107,284 |
2017-12-14 | $25.71 | $25.71 | $25.70 | $25.70 | $25.70 | 81,909 |
2017-12-13 | $25.69 | $25.71 | $25.69 | $25.71 | $25.71 | 26,523 |
2017-12-12 | $25.70 | $25.71 | $25.69 | $25.69 | $25.69 | 49,140 |
2017-12-11 | $25.69 | $25.70 | $25.69 | $25.70 | $25.70 | 242,955 |
2017-12-08 | $25.69 | $25.72 | $25.69 | $25.69 | $25.69 | 780,323 |
2017-12-07 | $25.68 | $25.70 | $25.68 | $25.70 | $25.70 | 55,707 |
2017-12-06 | $25.68 | $25.71 | $25.68 | $25.71 | $25.71 | 55,336 |
2017-12-05 | $25.68 | $25.72 | $25.68 | $25.69 | $25.69 | 132,946 |
2017-12-04 | $25.67 | $25.69 | $25.67 | $25.68 | $25.68 | 23,995 |
2017-12-01 | $25.70 | $25.72 | $25.70 | $25.70 | $25.68 | 58,233 |
2017-11-30 | $25.70 | $25.71 | $25.70 | $25.70 | $25.68 | 43,010 |
2017-11-29 | $25.70 | $25.72 | $25.70 | $25.71 | $25.69 | 64,567 |
2017-11-28 | $25.69 | $25.71 | $25.69 | $25.71 | $25.69 | 26,393 |
2017-11-27 | $25.69 | $25.72 | $25.69 | $25.70 | $25.68 | 94,358 |
2017-11-24 | $25.69 | $25.69 | $25.68 | $25.69 | $25.67 | 7,844 |
2017-11-22 | $25.69 | $25.71 | $25.68 | $25.69 | $25.67 | 82,316 |
2017-11-21 | $25.69 | $25.71 | $25.69 | $25.69 | $25.67 | 544,245 |
2017-11-20 | $25.68 | $25.69 | $25.68 | $25.69 | $25.67 | 51,076 |
2017-11-17 | $25.68 | $25.70 | $25.67 | $25.68 | $25.66 | 577,559 |
2017-11-16 | $25.69 | $25.70 | $25.68 | $25.69 | $25.67 | 44,828 |
2017-11-15 | $25.67 | $25.71 | $25.67 | $25.69 | $25.67 | 223,318 |
2017-11-14 | $25.68 | $25.69 | $25.68 | $25.68 | $25.66 | 51,991 |
2017-11-13 | $25.71 | $25.71 | $25.68 | $25.69 | $25.67 | 97,676 |
2017-11-10 | $25.68 | $25.71 | $25.68 | $25.69 | $25.67 | 46,509 |
2017-11-09 | $25.68 | $25.69 | $25.68 | $25.68 | $25.66 | 85,546 |
2017-11-08 | $25.68 | $25.69 | $25.68 | $25.69 | $25.67 | 69,660 |
2017-11-07 | $25.68 | $25.69 | $25.68 | $25.68 | $25.66 | 30,325 |
2017-11-06 | $25.68 | $25.71 | $25.68 | $25.69 | $25.67 | 47,672 |
2017-11-03 | $25.68 | $25.70 | $25.68 | $25.68 | $25.66 | 75,743 |
2017-11-02 | $25.68 | $25.69 | $25.67 | $25.68 | $25.66 | 50,955 |
2017-11-01 | $25.70 | $25.71 | $25.70 | $25.70 | $25.66 | 85,224 |
2017-10-31 | $25.70 | $25.72 | $25.70 | $25.72 | $25.68 | 49,869 |
2017-10-30 | $25.71 | $25.72 | $25.70 | $25.70 | $25.66 | 29,405 |
2017-10-27 | $25.70 | $25.72 | $25.70 | $25.71 | $25.67 | 51,462 |
2017-10-26 | $25.71 | $25.72 | $25.70 | $25.70 | $25.66 | 113,700 |
2017-10-25 | $25.71 | $25.72 | $25.69 | $25.71 | $25.67 | 47,503 |
2017-10-24 | $25.68 | $25.72 | $25.68 | $25.70 | $25.66 | 46,716 |
2017-10-23 | $25.69 | $25.72 | $25.69 | $25.70 | $25.66 | 36,781 |
2017-10-20 | $25.70 | $25.70 | $25.68 | $25.70 | $25.65 | 33,265 |
2017-10-19 | $25.68 | $25.70 | $25.68 | $25.69 | $25.65 | 42,449 |
2017-10-18 | $25.69 | $25.70 | $25.69 | $25.69 | $25.65 | 167,323 |
2017-10-17 | $25.68 | $25.69 | $25.68 | $25.69 | $25.65 | 64,373 |
2017-10-16 | $25.68 | $25.69 | $25.68 | $25.69 | $25.65 | 38,300 |
2017-10-13 | $25.68 | $25.69 | $25.68 | $25.68 | $25.64 | 25,281 |
2017-10-12 | $25.68 | $25.69 | $25.67 | $25.69 | $25.65 | 30,943 |
2017-10-11 | $25.67 | $25.70 | $25.67 | $25.69 | $25.65 | 67,200 |
2017-10-10 | $25.67 | $25.69 | $25.67 | $25.68 | $25.64 | 54,397 |
2017-10-09 | $25.67 | $25.69 | $25.67 | $25.68 | $25.64 | 30,500 |
2017-10-06 | $25.68 | $25.70 | $25.67 | $25.67 | $25.63 | 36,143 |
2017-10-05 | $25.69 | $25.70 | $25.67 | $25.69 | $25.65 | 89,645 |
2017-10-04 | $25.68 | $25.70 | $25.68 | $25.69 | $25.65 | 39,219 |
2017-10-03 | $25.68 | $25.70 | $25.67 | $25.69 | $25.65 | 173,352 |
2017-10-02 | $25.70 | $25.72 | $25.69 | $25.72 | $25.64 | 51,368 |
2017-09-29 | $25.70 | $25.72 | $25.70 | $25.72 | $25.64 | 37,907 |
2017-09-28 | $25.69 | $25.71 | $25.68 | $25.69 | $25.61 | 171,900 |
2017-09-27 | $25.68 | $25.71 | $25.68 | $25.70 | $25.62 | 49,447 |
2017-09-26 | $25.69 | $25.70 | $25.68 | $25.69 | $25.61 | 53,736 |
2017-09-25 | $25.69 | $25.69 | $25.68 | $25.69 | $25.61 | 64,281 |
2017-09-22 | $25.67 | $25.69 | $25.67 | $25.69 | $25.61 | 86,924 |
2017-09-21 | $25.68 | $25.69 | $25.68 | $25.68 | $25.60 | 42,703 |
2017-09-20 | $25.69 | $25.71 | $25.68 | $25.68 | $25.60 | 157,100 |
2017-09-19 | $25.68 | $25.71 | $25.68 | $25.69 | $25.61 | 58,300 |
2017-09-18 | $25.68 | $25.69 | $25.67 | $25.69 | $25.61 | 51,860 |
2017-09-15 | $25.68 | $25.69 | $25.67 | $25.68 | $25.60 | 113,251 |
2017-09-14 | $25.68 | $25.72 | $25.67 | $25.68 | $25.60 | 167,740 |
2017-09-13 | $25.68 | $25.72 | $25.68 | $25.70 | $25.62 | 61,690 |
2017-09-12 | $25.69 | $25.71 | $25.68 | $25.68 | $25.60 | 132,516 |
2017-09-11 | $25.73 | $25.73 | $25.68 | $25.71 | $25.63 | 65,377 |
2017-09-08 | $25.73 | $25.73 | $25.68 | $25.69 | $25.61 | 24,086 |
2017-09-07 | $25.67 | $25.74 | $25.66 | $25.70 | $25.62 | 80,188 |
2017-09-06 | $25.67 | $25.69 | $25.67 | $25.67 | $25.59 | 110,363 |
2017-09-05 | $25.67 | $25.69 | $25.67 | $25.67 | $25.59 | 32,164 |
2017-09-01 | $25.67 | $25.70 | $25.66 | $25.66 | $25.58 | 46,839 |
2017-08-31 | $25.70 | $25.73 | $25.70 | $25.71 | $25.59 | 73,939 |
2017-08-30 | $25.70 | $25.73 | $25.70 | $25.70 | $25.58 | 45,160 |
2017-08-29 | $25.69 | $25.71 | $25.68 | $25.70 | $25.58 | 182,512 |
2017-08-28 | $25.70 | $25.71 | $25.68 | $25.69 | $25.57 | 72,480 |
2017-08-25 | $25.69 | $25.71 | $25.68 | $25.70 | $25.58 | 34,294 |
2017-08-24 | $25.69 | $25.71 | $25.68 | $25.69 | $25.57 | 73,100 |
2017-08-23 | $25.69 | $25.72 | $25.68 | $25.70 | $25.58 | 30,508 |
2017-08-22 | $25.69 | $25.70 | $25.67 | $25.69 | $25.57 | 103,889 |
2017-08-21 | $25.67 | $25.73 | $25.67 | $25.69 | $25.57 | 69,743 |
2017-08-18 | $25.69 | $25.70 | $25.67 | $25.67 | $25.55 | 55,919 |
2017-08-17 | $25.69 | $25.71 | $25.67 | $25.68 | $25.56 | 64,035 |
2017-08-16 | $25.69 | $25.73 | $25.67 | $25.69 | $25.57 | 46,098 |
2017-08-15 | $25.68 | $25.72 | $25.67 | $25.68 | $25.56 | 48,146 |
2017-08-14 | $25.69 | $25.71 | $25.68 | $25.68 | $25.56 | 82,911 |
2017-08-11 | $25.65 | $25.69 | $25.65 | $25.67 | $25.55 | 38,150 |
2017-08-10 | $25.67 | $25.68 | $25.66 | $25.67 | $25.55 | 89,557 |
2017-08-09 | $25.68 | $25.69 | $25.67 | $25.67 | $25.55 | 60,716 |
2017-08-08 | $25.72 | $25.72 | $25.67 | $25.70 | $25.58 | 77,188 |
2017-08-07 | $25.67 | $25.72 | $25.67 | $25.69 | $25.57 | 65,483 |
2017-08-04 | $25.70 | $25.70 | $25.67 | $25.68 | $25.56 | 52,898 |
2017-08-03 | $25.68 | $25.69 | $25.66 | $25.67 | $25.55 | 83,341 |
2017-08-02 | $25.67 | $25.70 | $25.67 | $25.68 | $25.56 | 41,127 |
2017-08-01 | $25.70 | $25.70 | $25.67 | $25.68 | $25.56 | 52,898 |
2017-07-31 | $25.74 | $25.75 | $25.70 | $25.71 | $25.55 | 46,687 |
2017-07-28 | $25.71 | $25.72 | $25.70 | $25.71 | $25.55 | 45,400 |
2017-07-27 | $25.70 | $25.74 | $25.69 | $25.71 | $25.55 | 71,700 |
2017-07-26 | $25.70 | $25.72 | $25.70 | $25.70 | $25.54 | 37,772 |
2017-07-25 | $25.70 | $25.73 | $25.68 | $25.70 | $25.54 | 74,798 |
2017-07-24 | $25.70 | $25.73 | $25.68 | $25.70 | $25.54 | 89,820 |
2017-07-21 | $25.72 | $25.72 | $25.67 | $25.69 | $25.53 | 90,455 |
2017-07-20 | $25.69 | $25.72 | $25.68 | $25.70 | $25.54 | 109,286 |
2017-07-19 | $25.70 | $25.71 | $25.68 | $25.69 | $25.53 | 91,316 |
2017-07-18 | $25.69 | $25.70 | $25.68 | $25.70 | $25.54 | 65,330 |
2017-07-17 | $25.69 | $25.71 | $25.68 | $25.69 | $25.53 | 52,219 |
2017-07-14 | $25.69 | $25.71 | $25.69 | $25.69 | $25.53 | 17,474 |
2017-07-13 | $25.69 | $25.71 | $25.68 | $25.69 | $25.53 | 52,209 |
2017-07-12 | $25.69 | $25.71 | $25.68 | $25.69 | $25.53 | 42,138 |
2017-07-11 | $25.69 | $25.69 | $25.66 | $25.68 | $25.52 | 31,832 |
2017-07-10 | $25.68 | $25.69 | $25.67 | $25.67 | $25.51 | 44,409 |
2017-07-07 | $25.67 | $25.71 | $25.67 | $25.68 | $25.52 | 72,134 |
2017-07-06 | $25.68 | $25.69 | $25.66 | $25.69 | $25.53 | 95,956 |
2017-07-05 | $25.68 | $25.68 | $25.67 | $25.67 | $25.51 | 31,000 |
2017-07-03 | $25.68 | $25.68 | $25.66 | $25.66 | $25.50 | 9,918 |
2017-06-30 | $25.72 | $25.73 | $25.71 | $25.72 | $25.52 | 41,030 |
2017-06-29 | $25.72 | $25.74 | $25.71 | $25.72 | $25.52 | 72,130 |
2017-06-28 | $25.73 | $25.76 | $25.71 | $25.72 | $25.52 | 56,254 |
2017-06-27 | $25.73 | $25.75 | $25.71 | $25.75 | $25.55 | 67,502 |
2017-06-26 | $25.71 | $25.73 | $25.70 | $25.72 | $25.52 | 90,600 |
2017-06-23 | $25.71 | $25.74 | $25.70 | $25.71 | $25.51 | 67,700 |
2017-06-22 | $25.70 | $25.71 | $25.69 | $25.71 | $25.51 | 66,113 |
2017-06-21 | $25.70 | $25.71 | $25.68 | $25.68 | $25.48 | 34,349 |
2017-06-20 | $25.71 | $25.73 | $25.70 | $25.71 | $25.51 | 139,059 |
2017-06-19 | $25.73 | $25.74 | $25.71 | $25.72 | $25.52 | 36,354 |
2017-06-16 | $25.71 | $25.73 | $25.71 | $25.71 | $25.51 | 51,080 |
2017-06-15 | $25.72 | $25.74 | $25.71 | $25.71 | $25.51 | 50,257 |
2017-06-14 | $25.72 | $25.74 | $25.71 | $25.72 | $25.52 | 78,318 |
2017-06-13 | $25.72 | $25.74 | $25.70 | $25.73 | $25.53 | 45,188 |
2017-06-12 | $25.71 | $25.75 | $25.70 | $25.72 | $25.52 | 106,386 |
2017-06-09 | $25.71 | $25.73 | $25.70 | $25.71 | $25.51 | 81,258 |
2017-06-08 | $25.72 | $25.72 | $25.70 | $25.72 | $25.52 | 55,439 |
2017-06-07 | $25.73 | $25.73 | $25.68 | $25.71 | $25.51 | 62,886 |
2017-06-06 | $25.71 | $25.73 | $25.70 | $25.72 | $25.52 | 60,684 |
2017-06-05 | $25.71 | $25.73 | $25.71 | $25.72 | $25.52 | 56,592 |
2017-06-02 | $25.73 | $25.74 | $25.72 | $25.74 | $25.54 | 54,380 |
2017-06-01 | $25.70 | $25.73 | $25.70 | $25.70 | $25.50 | 37,589 |
2017-05-31 | $25.75 | $25.78 | $25.74 | $25.77 | $25.50 | 61,171 |
2017-05-30 | $25.76 | $25.78 | $25.75 | $25.76 | $25.50 | 34,954 |
2017-05-26 | $25.74 | $25.76 | $25.74 | $25.75 | $25.49 | 74,408 |
2017-05-25 | $25.75 | $25.75 | $25.73 | $25.74 | $25.48 | 36,037 |
2017-05-24 | $25.74 | $25.76 | $25.71 | $25.74 | $25.48 | 65,105 |
2017-05-23 | $25.74 | $25.76 | $25.73 | $25.74 | $25.48 | 28,546 |
2017-05-22 | $25.74 | $25.75 | $25.73 | $25.74 | $25.48 | 579 |
2017-05-19 | $25.74 | $25.75 | $25.72 | $25.75 | $25.49 | 495 |
2017-05-18 | $25.71 | $25.73 | $25.69 | $25.72 | $25.45 | 76,903 |
2017-05-17 | $25.70 | $25.73 | $25.70 | $25.71 | $25.45 | 195,935 |
2017-05-16 | $25.71 | $25.73 | $25.71 | $25.72 | $25.45 | 186,616 |
2017-05-15 | $25.71 | $25.73 | $25.71 | $25.72 | $25.46 | 74,421 |
2017-05-12 | $25.72 | $25.74 | $25.71 | $25.71 | $25.45 | 55,658 |
2017-05-11 | $25.70 | $25.73 | $25.70 | $25.73 | $25.46 | 67,159 |
2017-05-10 | $25.70 | $25.71 | $25.68 | $25.70 | $25.44 | 44,515 |
2017-05-09 | $25.69 | $25.69 | $25.68 | $25.69 | $25.43 | 41,004 |
2017-05-08 | $25.69 | $25.70 | $25.67 | $25.68 | $25.42 | 61,726 |
2017-05-05 | $25.66 | $25.69 | $25.66 | $25.68 | $25.41 | 194,692 |
2017-05-04 | $25.71 | $25.71 | $25.65 | $25.66 | $25.40 | 122,059 |
2017-05-03 | $25.68 | $25.70 | $25.67 | $25.67 | $25.41 | 55,056 |
2017-05-02 | $25.70 | $25.71 | $25.70 | $25.70 | $25.44 | 49,308 |
2017-05-01 | $25.70 | $25.70 | $25.67 | $25.69 | $25.43 | 74,650 |
2017-04-28 | $25.72 | $25.74 | $25.72 | $25.73 | $25.42 | 37,766 |
2017-04-27 | $25.72 | $25.74 | $25.72 | $25.72 | $25.41 | 110,046 |
2017-04-26 | $25.72 | $25.75 | $25.72 | $25.73 | $25.42 | 56,732 |
2017-04-25 | $25.76 | $25.76 | $25.71 | $25.73 | $25.42 | 1,192,928 |
2017-04-24 | $25.74 | $25.76 | $25.71 | $25.76 | $25.45 | 53,868 |
2017-04-21 | $25.71 | $25.74 | $25.70 | $25.71 | $25.40 | 54,109 |
2017-04-20 | $25.70 | $25.72 | $25.70 | $25.71 | $25.40 | 51,138 |
2017-04-19 | $25.71 | $25.74 | $25.70 | $25.70 | $25.39 | 428,287 |
2017-04-18 | $25.71 | $25.73 | $25.70 | $25.70 | $25.39 | 88,155 |
2017-04-17 | $25.68 | $25.72 | $25.67 | $25.71 | $25.40 | 67,352 |
2017-04-13 | $25.68 | $25.74 | $25.68 | $25.69 | $25.38 | 94,973 |
2017-04-12 | $25.68 | $25.71 | $25.68 | $25.70 | $25.39 | 72,787 |
2017-04-11 | $25.66 | $25.68 | $25.66 | $25.67 | $25.35 | 40,849 |
2017-04-10 | $25.66 | $25.69 | $25.65 | $25.67 | $25.36 | 284,371 |
2017-04-07 | $25.64 | $25.66 | $25.64 | $25.66 | $25.35 | 61,008 |
2017-04-06 | $25.66 | $25.68 | $25.65 | $25.67 | $25.36 | 125,565 |
2017-04-05 | $25.65 | $25.68 | $25.65 | $25.66 | $25.35 | 45,718 |
2017-04-04 | $25.66 | $25.70 | $25.65 | $25.65 | $25.34 | 52,747 |
2017-04-03 | $25.67 | $25.68 | $25.65 | $25.67 | $25.36 | 78,512 |
2017-03-31 | $25.72 | $25.75 | $25.70 | $25.70 | $25.33 | 31,271 |
2017-03-30 | $25.69 | $25.73 | $25.68 | $25.70 | $25.33 | 64,606 |
2017-03-29 | $25.69 | $25.73 | $25.67 | $25.69 | $25.32 | 86,107 |
2017-03-28 | $25.68 | $25.69 | $25.67 | $25.68 | $25.31 | 157,759 |
2017-03-27 | $25.67 | $25.68 | $25.65 | $25.68 | $25.31 | 111,016 |
2017-03-24 | $25.69 | $25.70 | $25.67 | $25.67 | $25.30 | 126,897 |
2017-03-23 | $25.68 | $25.71 | $25.67 | $25.70 | $25.33 | 572,876 |
2017-03-22 | $25.70 | $25.70 | $25.66 | $25.69 | $25.32 | 88,849 |
2017-03-21 | $25.70 | $25.76 | $25.67 | $25.69 | $25.32 | 98,144 |
2017-03-20 | $25.70 | $25.72 | $25.69 | $25.70 | $25.33 | 118,637 |
2017-03-17 | $25.68 | $25.70 | $25.67 | $25.70 | $25.33 | 183,002 |
2017-03-16 | $25.70 | $25.71 | $25.67 | $25.68 | $25.31 | 162,684 |
2017-03-15 | $25.74 | $25.74 | $25.69 | $25.71 | $25.34 | 115,454 |
2017-03-14 | $25.68 | $25.73 | $25.67 | $25.69 | $25.32 | 73,635 |
2017-03-13 | $25.68 | $25.73 | $25.68 | $25.69 | $25.32 | 802,649 |
2017-03-10 | $25.69 | $25.71 | $25.68 | $25.69 | $25.32 | 93,798 |
2017-03-09 | $25.68 | $25.72 | $25.67 | $25.68 | $25.31 | 92,883 |
2017-03-08 | $25.73 | $25.74 | $25.69 | $25.71 | $25.34 | 173,412 |
2017-03-07 | $25.74 | $25.74 | $25.70 | $25.73 | $25.36 | 160,076 |
2017-03-06 | $25.75 | $25.76 | $25.72 | $25.75 | $25.38 | 83,236 |
2017-03-03 | $25.74 | $25.76 | $25.73 | $25.74 | $25.37 | 106,126 |
2017-03-02 | $25.75 | $25.78 | $25.72 | $25.75 | $25.38 | 71,404 |
2017-03-01 | $25.78 | $25.79 | $25.71 | $25.75 | $25.38 | 242,124 |
2017-02-28 | $25.79 | $25.82 | $25.78 | $25.80 | $25.37 | 224,138 |
2017-02-27 | $25.79 | $25.80 | $25.78 | $25.79 | $25.36 | 114,760 |
2017-02-24 | $25.80 | $25.85 | $25.78 | $25.79 | $25.36 | 120,547 |
2017-02-23 | $25.80 | $25.82 | $25.78 | $25.80 | $25.37 | 132,173 |
2017-02-22 | $25.79 | $25.81 | $25.77 | $25.80 | $25.37 | 132,102 |
2017-02-21 | $25.77 | $25.81 | $25.75 | $25.80 | $25.37 | 167,307 |
2017-02-17 | $25.75 | $25.82 | $25.75 | $25.80 | $25.37 | 192,232 |
2017-02-16 | $25.79 | $25.80 | $25.75 | $25.80 | $25.37 | 142,327 |
2017-02-15 | $25.80 | $25.81 | $25.75 | $25.80 | $25.37 | 199,300 |
2017-02-14 | $25.79 | $25.83 | $25.79 | $25.83 | $25.40 | 81,780 |
2017-02-13 | $25.78 | $25.83 | $25.78 | $25.82 | $25.39 | 124,251 |
2017-02-10 | $25.79 | $25.80 | $25.78 | $25.80 | $25.37 | 77,399 |
2017-02-09 | $25.78 | $25.81 | $25.77 | $25.80 | $25.37 | 246,556 |
2017-02-08 | $25.79 | $25.81 | $25.78 | $25.79 | $25.36 | 113,240 |
2017-02-07 | $25.80 | $25.82 | $25.76 | $25.80 | $25.37 | 279,306 |
2017-02-06 | $25.78 | $25.84 | $25.74 | $25.80 | $25.37 | 242,657 |
2017-02-03 | $25.77 | $25.83 | $25.74 | $25.81 | $25.38 | 116,709 |
2017-02-02 | $25.77 | $25.79 | $25.70 | $25.77 | $25.34 | 139,222 |
2017-02-01 | $25.75 | $25.80 | $25.68 | $25.77 | $25.34 | 254,357 |
2017-01-31 | $25.83 | $25.85 | $25.79 | $25.83 | $25.33 | 165,855 |
2017-01-30 | $25.83 | $25.86 | $25.79 | $25.82 | $25.32 | 350,383 |
2017-01-27 | $25.83 | $25.87 | $25.80 | $25.84 | $25.34 | 137,308 |
2017-01-26 | $25.85 | $25.85 | $25.78 | $25.83 | $25.33 | 463,274 |
2017-01-25 | $25.82 | $25.94 | $25.82 | $25.85 | $25.35 | 87,094 |
2017-01-24 | $25.87 | $25.88 | $25.81 | $25.86 | $25.36 | 87,972 |
2017-01-23 | $25.83 | $25.88 | $25.80 | $25.88 | $25.38 | 88,321 |
2017-01-20 | $25.83 | $25.88 | $25.82 | $25.84 | $25.34 | 154,305 |
2017-01-19 | $25.87 | $25.88 | $25.81 | $25.83 | $25.33 | 76,562 |
2017-01-18 | $25.82 | $25.88 | $25.82 | $25.85 | $25.35 | 103,802 |
2017-01-17 | $25.87 | $25.87 | $25.78 | $25.85 | $25.35 | 180,049 |
2017-01-13 | $25.86 | $25.89 | $25.80 | $25.85 | $25.35 | 101,873 |
2017-01-12 | $25.87 | $25.87 | $25.83 | $25.86 | $25.36 | 78,607 |
2017-01-11 | $25.89 | $25.89 | $25.81 | $25.86 | $25.36 | 108,509 |
2017-01-10 | $25.88 | $25.89 | $25.83 | $25.83 | $25.33 | 126,760 |
2017-01-09 | $25.89 | $25.90 | $25.83 | $25.83 | $25.33 | 83,356 |
2017-01-06 | $25.84 | $25.86 | $25.82 | $25.83 | $25.33 | 147,657 |
2017-01-05 | $25.85 | $25.87 | $25.81 | $25.83 | $25.33 | 123,210 |
2017-01-04 | $25.82 | $25.87 | $25.82 | $25.82 | $25.32 | 319,770 |
2017-01-03 | $25.76 | $25.90 | $25.76 | $25.84 | $25.34 | 289,792 |
2016-12-30 | $25.75 | $25.83 | $25.72 | $25.82 | $25.32 | 101,734 |
2016-12-29 | $25.77 | $25.82 | $25.75 | $25.79 | $25.29 | 65,424 |
2016-12-28 | $25.78 | $25.81 | $25.72 | $25.77 | $25.27 | 105,701 |
2016-12-27 | $25.81 | $25.88 | $25.81 | $25.84 | $25.31 | 84,139 |
2016-12-23 | $25.86 | $25.86 | $25.80 | $25.85 | $25.32 | 81,676 |
2016-12-22 | $25.78 | $25.88 | $25.75 | $25.83 | $25.30 | 199,567 |
2016-12-21 | $25.78 | $25.84 | $25.75 | $25.84 | $25.31 | 98,978 |
2016-12-20 | $25.86 | $25.88 | $25.78 | $25.80 | $25.27 | 169,116 |
2016-12-19 | $25.84 | $25.86 | $25.82 | $25.85 | $25.32 | 49,339 |
2016-12-16 | $25.81 | $25.85 | $25.79 | $25.82 | $25.29 | 102,229 |
2016-12-15 | $25.75 | $25.85 | $25.73 | $25.79 | $25.26 | 194,420 |
2016-12-14 | $25.76 | $25.80 | $25.72 | $25.73 | $25.20 | 243,690 |
2016-12-13 | $25.77 | $25.82 | $25.77 | $25.78 | $25.25 | 106,886 |
2016-12-12 | $25.75 | $25.86 | $25.75 | $25.78 | $25.25 | 196,468 |
2016-12-09 | $25.76 | $25.85 | $25.75 | $25.77 | $25.24 | 111,749 |
2016-12-08 | $25.73 | $25.87 | $25.70 | $25.81 | $25.28 | 96,094 |
2016-12-07 | $25.81 | $25.86 | $25.76 | $25.77 | $25.24 | 152,076 |
2016-12-06 | $25.80 | $25.81 | $25.69 | $25.79 | $25.26 | 148,794 |
2016-12-05 | $25.68 | $25.80 | $25.68 | $25.78 | $25.25 | 106,592 |
2016-12-02 | $25.65 | $25.75 | $25.65 | $25.72 | $25.19 | 146,463 |
2016-12-01 | $25.69 | $25.75 | $25.65 | $25.72 | $25.19 | 107,414 |
2016-11-30 | $25.75 | $25.82 | $25.72 | $25.80 | $25.19 | 84,873 |
2016-11-29 | $25.79 | $25.82 | $25.74 | $25.76 | $25.15 | 125,999 |
2016-11-28 | $25.73 | $25.82 | $25.72 | $25.79 | $25.18 | 59,281 |
2016-11-25 | $25.74 | $25.81 | $25.71 | $25.81 | $25.20 | 19,154 |
2016-11-23 | $25.81 | $25.81 | $25.73 | $25.77 | $25.16 | 58,621 |
2016-11-22 | $25.77 | $25.80 | $25.69 | $25.79 | $25.18 | 259,780 |
2016-11-21 | $25.72 | $25.79 | $25.67 | $25.72 | $25.12 | 111,922 |
2016-11-18 | $25.72 | $25.75 | $25.65 | $25.68 | $25.08 | 158,894 |
2016-11-17 | $25.68 | $25.76 | $25.65 | $25.67 | $25.07 | 267,522 |
2016-11-16 | $25.66 | $25.80 | $25.62 | $25.68 | $25.08 | 78,522 |
2016-11-15 | $25.70 | $25.75 | $25.63 | $25.73 | $25.13 | 85,878 |
2016-11-14 | $25.64 | $25.74 | $25.61 | $25.64 | $25.04 | 79,907 |
2016-11-11 | $25.76 | $25.79 | $25.66 | $25.66 | $25.06 | 56,399 |
2016-11-10 | $25.71 | $25.76 | $25.65 | $25.73 | $25.13 | 204,620 |
2016-11-09 | $25.64 | $25.84 | $25.64 | $25.76 | $25.15 | 86,272 |
2016-11-08 | $25.77 | $25.83 | $25.75 | $25.77 | $25.16 | 81,835 |
2016-11-07 | $25.80 | $25.84 | $25.77 | $25.83 | $25.22 | 75,023 |
2016-11-04 | $25.77 | $25.80 | $25.71 | $25.72 | $25.12 | 177,858 |
2016-11-03 | $25.72 | $25.84 | $25.72 | $25.73 | $25.13 | 57,129 |
2016-11-02 | $25.84 | $25.85 | $25.72 | $25.73 | $25.13 | 118,442 |
2016-11-01 | $25.86 | $25.86 | $25.75 | $25.77 | $25.16 | 75,201 |
2016-10-31 | $25.87 | $25.93 | $25.85 | $25.88 | $25.19 | 71,280 |
2016-10-28 | $25.88 | $25.94 | $25.86 | $25.88 | $25.19 | 59,366 |
2016-10-27 | $25.90 | $25.94 | $25.88 | $25.88 | $25.19 | 169,053 |
2016-10-26 | $25.93 | $25.94 | $25.89 | $25.90 | $25.21 | 45,478 |
2016-10-25 | $25.92 | $25.95 | $25.90 | $25.91 | $25.22 | 56,892 |
2016-10-24 | $25.93 | $25.95 | $25.89 | $25.90 | $25.21 | 59,116 |
2016-10-21 | $25.93 | $25.93 | $25.88 | $25.92 | $25.23 | 564,017 |
2016-10-20 | $25.94 | $25.94 | $25.86 | $25.89 | $25.20 | 77,576 |
2016-10-19 | $25.87 | $25.92 | $25.86 | $25.90 | $25.21 | 69,483 |
2016-10-18 | $25.88 | $25.91 | $25.86 | $25.88 | $25.19 | 197,512 |
2016-10-17 | $25.85 | $25.91 | $25.85 | $25.86 | $25.17 | 44,921 |
2016-10-14 | $25.87 | $25.91 | $25.84 | $25.86 | $25.17 | 76,425 |
2016-10-13 | $25.86 | $25.87 | $25.82 | $25.82 | $25.13 | 61,677 |
2016-10-12 | $25.89 | $25.91 | $25.81 | $25.84 | $25.15 | 96,421 |
2016-10-11 | $25.86 | $25.89 | $25.82 | $25.87 | $25.18 | 137,612 |
2016-10-10 | $25.86 | $25.95 | $25.85 | $25.86 | $25.17 | 81,593 |
2016-10-07 | $25.89 | $25.93 | $25.83 | $25.87 | $25.18 | 196,630 |
2016-10-06 | $25.84 | $25.91 | $25.82 | $25.85 | $25.16 | 255,111 |
2016-10-05 | $25.82 | $25.92 | $25.82 | $25.86 | $25.17 | 54,670 |
2016-10-04 | $25.87 | $25.89 | $25.79 | $25.84 | $25.15 | 44,628 |
2016-10-03 | $25.77 | $25.89 | $25.77 | $25.80 | $25.11 | 40,149 |
2016-09-30 | $25.90 | $25.93 | $25.82 | $25.91 | $25.14 | 50,425 |
2016-09-29 | $25.93 | $25.93 | $25.86 | $25.88 | $25.11 | 76,713 |
2016-09-28 | $25.87 | $25.97 | $25.86 | $25.90 | $25.13 | 223,337 |
2016-09-27 | $25.91 | $25.92 | $25.87 | $25.87 | $25.10 | 73,116 |
2016-09-26 | $25.90 | $25.93 | $25.85 | $25.86 | $25.09 | 47,930 |
2016-09-23 | $25.89 | $25.95 | $25.86 | $25.90 | $25.13 | 87,616 |
2016-09-22 | $25.87 | $25.93 | $25.85 | $25.85 | $25.08 | 86,427 |
2016-09-21 | $25.83 | $25.93 | $25.82 | $25.87 | $25.10 | 57,724 |
2016-09-20 | $25.88 | $25.89 | $25.82 | $25.86 | $25.09 | 78,641 |
2016-09-19 | $25.88 | $25.93 | $25.83 | $25.85 | $25.08 | 44,178 |
2016-09-16 | $25.80 | $25.88 | $25.77 | $25.81 | $25.04 | 58,326 |
2016-09-15 | $25.89 | $25.90 | $25.80 | $25.80 | $25.03 | 80,392 |
2016-09-14 | $25.85 | $25.86 | $25.77 | $25.81 | $25.04 | 43,891 |
2016-09-13 | $25.80 | $25.85 | $25.77 | $25.77 | $25.00 | 51,024 |
2016-09-12 | $25.83 | $25.89 | $25.77 | $25.86 | $25.09 | 112,468 |
2016-09-09 | $25.90 | $25.90 | $25.82 | $25.83 | $25.06 | 62,574 |
2016-09-08 | $25.92 | $25.92 | $25.86 | $25.88 | $25.11 | 76,483 |
2016-09-07 | $25.91 | $25.95 | $25.86 | $25.87 | $25.10 | 65,042 |
2016-09-06 | $25.86 | $25.97 | $25.86 | $25.91 | $25.14 | 82,544 |
2016-09-02 | $25.90 | $25.91 | $25.84 | $25.90 | $25.13 | 69,973 |
2016-09-01 | $25.89 | $25.92 | $25.82 | $25.87 | $25.10 | 74,504 |
2016-08-31 | $26.01 | $26.01 | $25.90 | $25.94 | $25.08 | 54,983 |
2016-08-30 | $25.94 | $25.99 | $25.90 | $25.93 | $25.07 | 107,636 |
2016-08-29 | $25.97 | $26.02 | $25.91 | $25.95 | $25.09 | 118,432 |
2016-08-26 | $25.96 | $26.02 | $25.91 | $25.95 | $25.09 | 92,813 |
2016-08-25 | $25.92 | $25.99 | $25.90 | $25.95 | $25.09 | 59,446 |
2016-08-24 | $25.87 | $25.97 | $25.85 | $25.90 | $25.04 | 35,741 |
2016-08-23 | $25.93 | $26.00 | $25.90 | $25.92 | $25.06 | 67,829 |
2016-08-22 | $25.94 | $25.95 | $25.90 | $25.94 | $25.08 | 38,281 |
2016-08-19 | $25.91 | $25.95 | $25.88 | $25.92 | $25.06 | 50,429 |
2016-08-18 | $25.94 | $25.95 | $25.91 | $25.93 | $25.07 | 63,025 |
2016-08-17 | $25.92 | $25.95 | $25.92 | $25.95 | $25.09 | 50,589 |
2016-08-16 | $25.89 | $25.94 | $25.87 | $25.92 | $25.06 | 71,958 |
2016-08-15 | $25.93 | $25.95 | $25.87 | $25.92 | $25.06 | 75,723 |
2016-08-12 | $25.91 | $25.92 | $25.84 | $25.91 | $25.05 | 40,283 |
2016-08-11 | $25.83 | $25.92 | $25.83 | $25.92 | $25.06 | 34,716 |
2016-08-10 | $25.90 | $25.92 | $25.83 | $25.88 | $25.03 | 47,170 |
2016-08-09 | $25.92 | $25.93 | $25.87 | $25.87 | $25.02 | 56,005 |
2016-08-08 | $25.90 | $25.93 | $25.83 | $25.89 | $25.03 | 104,556 |
2016-08-05 | $25.90 | $25.92 | $25.80 | $25.83 | $24.98 | 60,652 |
2016-08-04 | $25.86 | $25.88 | $25.80 | $25.87 | $25.02 | 121,547 |
2016-08-03 | $25.76 | $25.87 | $25.75 | $25.79 | $24.94 | 46,880 |
2016-08-02 | $25.74 | $25.80 | $25.72 | $25.77 | $24.92 | 128,469 |
2016-08-01 | $25.78 | $25.85 | $25.77 | $25.78 | $24.93 | 142,885 |
2016-07-29 | $25.86 | $25.93 | $25.85 | $25.87 | $24.94 | 63,075 |
2016-07-28 | $25.87 | $25.92 | $25.87 | $25.90 | $24.97 | 115,748 |
2016-07-27 | $25.90 | $25.92 | $25.85 | $25.90 | $24.97 | 56,968 |
2016-07-26 | $25.94 | $25.94 | $25.85 | $25.91 | $24.98 | 137,810 |
2016-07-25 | $25.90 | $25.95 | $25.85 | $25.91 | $24.98 | 82,521 |
2016-07-22 | $25.92 | $25.95 | $25.88 | $25.90 | $24.97 | 59,486 |
2016-07-21 | $25.93 | $25.98 | $25.86 | $25.91 | $24.98 | 79,569 |
2016-07-20 | $25.91 | $25.94 | $25.84 | $25.92 | $24.99 | 85,364 |
2016-07-19 | $25.92 | $25.92 | $25.86 | $25.88 | $24.95 | 86,213 |
2016-07-18 | $25.92 | $25.92 | $25.88 | $25.90 | $24.97 | 55,462 |
2016-07-15 | $25.92 | $25.92 | $25.87 | $25.91 | $24.98 | 71,971 |
2016-07-14 | $25.91 | $25.94 | $25.87 | $25.89 | $24.96 | 67,974 |
2016-07-13 | $25.93 | $25.93 | $25.84 | $25.86 | $24.93 | 69,802 |
2016-07-12 | $25.92 | $25.95 | $25.87 | $25.88 | $24.95 | 220,867 |
2016-07-11 | $25.93 | $25.95 | $25.86 | $25.87 | $24.94 | 118,468 |
2016-07-08 | $25.86 | $25.93 | $25.83 | $25.87 | $24.94 | 352,611 |
2016-07-07 | $25.81 | $25.85 | $25.76 | $25.79 | $24.86 | 122,781 |
2016-07-06 | $25.71 | $25.81 | $25.71 | $25.79 | $24.86 | 141,683 |
2016-07-05 | $25.74 | $25.75 | $25.71 | $25.75 | $24.82 | 61,743 |
2016-07-01 | $25.76 | $25.82 | $25.71 | $25.76 | $24.83 | 90,240 |
2016-06-30 | $25.75 | $25.85 | $25.72 | $25.84 | $24.83 | 199,498 |
2016-06-29 | $25.77 | $25.79 | $25.72 | $25.78 | $24.78 | 988,008 |
2016-06-28 | $25.69 | $25.77 | $25.62 | $25.70 | $24.70 | 185,652 |
2016-06-27 | $25.76 | $25.76 | $25.61 | $25.62 | $24.62 | 210,847 |
2016-06-24 | $25.77 | $25.89 | $25.64 | $25.73 | $24.73 | 170,436 |
2016-06-23 | $25.86 | $25.92 | $25.83 | $25.90 | $24.89 | 57,961 |
2016-06-22 | $25.80 | $25.87 | $25.80 | $25.84 | $24.83 | 63,469 |
2016-06-21 | $25.84 | $25.87 | $25.79 | $25.82 | $24.81 | 124,285 |
2016-06-20 | $25.80 | $25.87 | $25.79 | $25.80 | $24.79 | 42,170 |
2016-06-17 | $25.74 | $25.78 | $25.72 | $25.77 | $24.77 | 225,910 |
2016-06-16 | $25.74 | $25.80 | $25.69 | $25.78 | $24.78 | 95,653 |
2016-06-15 | $25.80 | $25.81 | $25.72 | $25.78 | $24.78 | 94,909 |
2016-06-14 | $25.78 | $25.78 | $25.71 | $25.73 | $24.73 | 109,822 |
2016-06-13 | $25.75 | $25.82 | $25.75 | $25.79 | $24.79 | 90,948 |
2016-06-10 | $25.80 | $25.81 | $25.77 | $25.80 | $24.80 | 115,477 |
2016-06-09 | $25.83 | $25.87 | $25.80 | $25.86 | $24.85 | 114,721 |
2016-06-08 | $25.77 | $25.93 | $25.77 | $25.89 | $24.88 | 190,374 |
2016-06-07 | $25.83 | $25.84 | $25.79 | $25.84 | $24.83 | 61,922 |
2016-06-06 | $25.80 | $25.83 | $25.75 | $25.82 | $24.81 | 107,326 |
2016-06-03 | $25.77 | $25.77 | $25.69 | $25.75 | $24.75 | 82,385 |
2016-06-02 | $25.80 | $25.80 | $25.69 | $25.74 | $24.74 | 82,171 |
2016-06-01 | $25.74 | $25.75 | $25.69 | $25.73 | $24.73 | 91,611 |
2016-05-31 | $25.81 | $25.83 | $25.78 | $25.80 | $24.72 | 161,987 |
2016-05-27 | $25.80 | $25.83 | $25.77 | $25.83 | $24.75 | 91,610 |
2016-05-26 | $25.81 | $25.86 | $25.76 | $25.79 | $24.70 | 136,556 |
2016-05-25 | $25.83 | $25.83 | $25.78 | $25.78 | $24.70 | 109,864 |
2016-05-24 | $25.82 | $25.83 | $25.76 | $25.80 | $24.72 | 224,500 |
2016-05-23 | $25.74 | $25.81 | $25.70 | $25.76 | $24.68 | 99,551 |
2016-05-20 | $25.76 | $25.80 | $25.73 | $25.75 | $24.67 | 134,056 |
2016-05-19 | $25.76 | $25.78 | $25.70 | $25.74 | $24.66 | 109,451 |
2016-05-18 | $25.79 | $25.82 | $25.70 | $25.76 | $24.68 | 232,483 |
2016-05-17 | $25.80 | $25.80 | $25.73 | $25.76 | $24.68 | 104,815 |
2016-05-16 | $25.75 | $25.79 | $25.69 | $25.77 | $24.69 | 105,029 |
2016-05-13 | $25.73 | $25.75 | $25.69 | $25.72 | $24.64 | 469,308 |
2016-05-12 | $25.72 | $25.75 | $25.68 | $25.73 | $24.65 | 68,180 |
2016-05-11 | $25.72 | $25.72 | $25.66 | $25.71 | $24.63 | 135,498 |
2016-05-10 | $25.66 | $25.70 | $25.64 | $25.68 | $24.60 | 95,426 |
2016-05-09 | $25.64 | $25.65 | $25.57 | $25.65 | $24.57 | 60,925 |
2016-05-06 | $25.57 | $25.66 | $25.57 | $25.63 | $24.55 | 136,333 |
2016-05-05 | $25.69 | $25.69 | $25.61 | $25.64 | $24.56 | 88,809 |
2016-05-04 | $25.61 | $25.63 | $25.55 | $25.63 | $24.55 | 161,416 |
2016-05-03 | $25.66 | $25.67 | $25.60 | $25.61 | $24.53 | 202,231 |
2016-05-02 | $25.68 | $25.70 | $25.66 | $25.70 | $24.62 | 49,598 |
2016-04-29 | $25.73 | $25.75 | $25.68 | $25.75 | $24.60 | 112,399 |
2016-04-28 | $25.75 | $25.76 | $25.70 | $25.74 | $24.59 | 206,695 |
2016-04-27 | $25.68 | $25.74 | $25.65 | $25.74 | $24.59 | 160,610 |
2016-04-26 | $25.64 | $25.69 | $25.63 | $25.68 | $24.53 | 152,505 |
2016-04-25 | $25.66 | $25.69 | $25.63 | $25.64 | $24.49 | 124,692 |
2016-04-22 | $25.67 | $25.67 | $25.60 | $25.66 | $24.51 | 108,382 |
2016-04-21 | $25.66 | $25.67 | $25.60 | $25.62 | $24.47 | 113,796 |
2016-04-20 | $25.63 | $25.69 | $25.60 | $25.64 | $24.49 | 72,834 |
2016-04-19 | $25.56 | $25.65 | $25.56 | $25.65 | $24.50 | 74,575 |
2016-04-18 | $25.52 | $25.60 | $25.51 | $25.58 | $24.43 | 120,667 |
2016-04-15 | $25.51 | $25.59 | $25.51 | $25.58 | $24.43 | 150,989 |
2016-04-14 | $25.55 | $25.58 | $25.51 | $25.57 | $24.42 | 98,512 |
2016-04-13 | $25.51 | $25.60 | $25.49 | $25.60 | $24.45 | 122,303 |
2016-04-12 | $25.47 | $25.52 | $25.42 | $25.52 | $24.38 | 95,054 |
2016-04-11 | $25.40 | $25.49 | $25.40 | $25.46 | $24.32 | 128,491 |
2016-04-08 | $25.43 | $25.46 | $25.41 | $25.44 | $24.30 | 92,421 |
2016-04-07 | $25.42 | $25.42 | $25.36 | $25.38 | $24.24 | 145,823 |
2016-04-06 | $25.37 | $25.42 | $25.33 | $25.39 | $24.25 | 99,478 |
2016-04-05 | $25.35 | $25.36 | $25.30 | $25.35 | $24.21 | 127,067 |
2016-04-04 | $25.34 | $25.40 | $25.33 | $25.33 | $24.19 | 61,811 |
2016-04-01 | $25.28 | $25.40 | $25.28 | $25.38 | $24.24 | 121,190 |
2016-03-31 | $25.49 | $25.49 | $25.43 | $25.49 | $24.27 | 97,056 |
2016-03-30 | $25.43 | $25.46 | $25.38 | $25.45 | $24.23 | 74,253 |
2016-03-29 | $25.40 | $25.43 | $25.32 | $25.39 | $24.17 | 70,335 |
2016-03-28 | $25.43 | $25.43 | $25.31 | $25.39 | $24.17 | 164,054 |
2016-03-24 | $25.38 | $25.40 | $25.33 | $25.38 | $24.16 | 126,939 |
2016-03-23 | $25.46 | $25.54 | $25.31 | $25.42 | $24.20 | 204,634 |
2016-03-22 | $25.50 | $25.50 | $25.44 | $25.49 | $24.27 | 105,178 |
2016-03-21 | $25.50 | $25.54 | $25.46 | $25.52 | $24.30 | 230,689 |
2016-03-18 | $25.47 | $25.48 | $25.43 | $25.46 | $24.24 | 136,133 |
2016-03-17 | $25.45 | $25.48 | $25.39 | $25.44 | $24.22 | 91,669 |
2016-03-16 | $25.33 | $25.45 | $25.33 | $25.36 | $24.14 | 216,815 |
2016-03-15 | $25.32 | $25.37 | $25.29 | $25.35 | $24.13 | 115,844 |
2016-03-14 | $25.36 | $25.42 | $25.29 | $25.36 | $24.14 | 140,156 |
2016-03-11 | $25.31 | $25.42 | $25.31 | $25.42 | $24.20 | 109,748 |
2016-03-10 | $25.26 | $25.36 | $25.26 | $25.35 | $24.13 | 84,674 |
2016-03-09 | $25.25 | $25.31 | $25.25 | $25.31 | $24.10 | 106,182 |
2016-03-08 | $25.29 | $25.33 | $25.26 | $25.27 | $24.06 | 137,743 |
2016-03-07 | $25.29 | $25.35 | $25.26 | $25.34 | $24.12 | 122,601 |
2016-03-04 | $25.19 | $25.30 | $25.19 | $25.28 | $24.07 | 90,335 |
2016-03-03 | $25.15 | $25.25 | $25.15 | $25.24 | $24.03 | 107,720 |
2016-03-02 | $25.18 | $25.23 | $25.15 | $25.18 | $23.97 | 109,401 |
2016-03-01 | $25.02 | $25.20 | $25.02 | $25.18 | $23.97 | 74,041 |
2016-02-29 | $25.07 | $25.18 | $25.00 | $25.17 | $23.88 | 138,566 |
2016-02-26 | $24.94 | $25.05 | $24.94 | $25.02 | $23.74 | 136,166 |
2016-02-25 | $24.93 | $24.97 | $24.86 | $24.97 | $23.69 | 87,972 |
2016-02-24 | $24.79 | $24.90 | $24.75 | $24.90 | $23.63 | 195,003 |
2016-02-23 | $24.83 | $24.85 | $24.71 | $24.85 | $23.58 | 91,251 |
2016-02-22 | $24.80 | $24.83 | $24.73 | $24.81 | $23.54 | 86,264 |
2016-02-19 | $24.49 | $24.76 | $24.49 | $24.75 | $23.48 | 64,801 |
2016-02-18 | $24.72 | $24.78 | $24.60 | $24.63 | $23.37 | 185,619 |
2016-02-17 | $24.52 | $24.70 | $24.52 | $24.53 | $23.27 | 87,487 |
2016-02-16 | $24.44 | $24.48 | $24.35 | $24.46 | $23.21 | 65,503 |
2016-02-12 | $24.39 | $24.45 | $24.30 | $24.44 | $23.19 | 50,673 |
2016-02-11 | $24.52 | $24.52 | $24.25 | $24.26 | $23.02 | 277,862 |
2016-02-10 | $24.52 | $24.52 | $24.40 | $24.42 | $23.17 | 54,193 |
2016-02-09 | $24.55 | $24.55 | $24.41 | $24.44 | $23.19 | 93,719 |
2016-02-08 | $24.55 | $24.60 | $24.53 | $24.53 | $23.27 | 113,509 |
2016-02-05 | $24.68 | $24.72 | $24.58 | $24.58 | $23.32 | 53,360 |
2016-02-04 | $24.71 | $24.74 | $24.64 | $24.64 | $23.38 | 84,123 |
2016-02-03 | $24.76 | $24.76 | $24.55 | $24.63 | $23.37 | 111,282 |
2016-02-02 | $24.75 | $24.75 | $24.63 | $24.67 | $23.41 | 199,121 |
2016-02-01 | $24.78 | $24.83 | $24.77 | $24.79 | $23.52 | 89,798 |
2016-01-29 | $24.90 | $24.91 | $24.82 | $24.91 | $23.57 | 60,744 |
2016-01-28 | $24.87 | $24.89 | $24.76 | $24.79 | $23.45 | 70,422 |
2016-01-27 | $24.79 | $24.82 | $24.67 | $24.68 | $23.35 | 93,832 |
2016-01-26 | $24.67 | $24.83 | $24.64 | $24.79 | $23.45 | 86,365 |
2016-01-25 | $24.70 | $24.73 | $24.65 | $24.71 | $23.37 | 73,042 |
2016-01-22 | $24.55 | $24.67 | $24.55 | $24.61 | $23.28 | 96,535 |
2016-01-21 | $24.54 | $24.55 | $24.46 | $24.49 | $23.17 | 175,962 |
2016-01-20 | $24.59 | $24.59 | $24.44 | $24.48 | $23.16 | 318,956 |
2016-01-19 | $24.78 | $24.78 | $24.60 | $24.60 | $23.27 | 289,187 |
2016-01-15 | $24.70 | $24.73 | $24.54 | $24.71 | $23.38 | 401,407 |
2016-01-14 | $24.86 | $24.90 | $24.82 | $24.87 | $23.53 | 98,609 |
2016-01-13 | $24.97 | $24.97 | $24.81 | $24.87 | $23.53 | 311,046 |
2016-01-12 | $24.96 | $25.05 | $24.89 | $24.95 | $23.61 | 154,651 |
2016-01-11 | $25.05 | $25.05 | $24.87 | $24.87 | $23.53 | 127,555 |
2016-01-08 | $24.90 | $24.98 | $24.90 | $24.93 | $23.59 | 135,472 |
2016-01-07 | $24.93 | $24.97 | $24.89 | $24.95 | $23.61 | 228,860 |
2016-01-06 | $24.94 | $24.98 | $24.88 | $24.97 | $23.62 | 465,437 |
2016-01-05 | $24.96 | $24.99 | $24.87 | $24.99 | $23.64 | 147,886 |
2016-01-04 | $24.84 | $24.96 | $24.80 | $24.96 | $23.62 | 258,420 |
2015-12-31 | $24.95 | $25.01 | $24.87 | $24.96 | $23.62 | 135,868 |
2015-12-30 | $25.00 | $25.00 | $24.73 | $24.85 | $23.51 | 229,556 |
2015-12-29 | $24.92 | $25.05 | $24.88 | $25.05 | $23.70 | 129,237 |
2015-12-28 | $24.93 | $25.03 | $24.90 | $24.98 | $23.56 | 167,347 |
2015-12-24 | $24.99 | $25.05 | $24.96 | $25.05 | $23.62 | 59,168 |
2015-12-23 | $24.83 | $25.05 | $24.83 | $24.99 | $23.57 | 143,353 |
2015-12-22 | $24.79 | $24.90 | $24.79 | $24.83 | $23.41 | 200,942 |
2015-12-21 | $24.83 | $24.90 | $24.75 | $24.77 | $23.36 | 220,932 |
2015-12-18 | $24.76 | $24.96 | $24.76 | $24.78 | $23.37 | 234,255 |
2015-12-17 | $25.00 | $25.07 | $24.80 | $24.81 | $23.40 | 490,561 |
2015-12-16 | $24.97 | $25.09 | $24.91 | $24.97 | $23.55 | 107,786 |
2015-12-15 | $24.93 | $25.00 | $24.81 | $24.82 | $23.41 | 230,870 |
2015-12-14 | $24.93 | $24.98 | $24.77 | $24.97 | $23.55 | 194,427 |
2015-12-11 | $25.15 | $25.15 | $24.76 | $24.93 | $23.51 | 284,840 |
2015-12-10 | $25.17 | $25.26 | $25.17 | $25.17 | $23.74 | 106,077 |
2015-12-09 | $25.16 | $25.24 | $25.12 | $25.23 | $23.79 | 267,682 |
2015-12-08 | $25.17 | $25.30 | $25.15 | $25.24 | $23.80 | 367,747 |
2015-12-07 | $25.32 | $25.36 | $25.23 | $25.26 | $23.82 | 114,780 |
2015-12-04 | $25.41 | $25.50 | $25.38 | $25.42 | $23.97 | 226,789 |
2015-12-03 | $25.46 | $25.47 | $25.38 | $25.42 | $23.97 | 683,795 |
2015-12-02 | $25.38 | $25.46 | $25.38 | $25.44 | $23.99 | 81,561 |
2015-12-01 | $25.35 | $25.47 | $25.30 | $25.41 | $23.96 | 75,391 |
2015-11-30 | $25.50 | $25.50 | $25.40 | $25.40 | $23.88 | 147,507 |
2015-11-27 | $25.47 | $25.47 | $25.42 | $25.47 | $23.95 | 28,801 |
2015-11-25 | $25.45 | $25.50 | $25.45 | $25.48 | $23.96 | 60,897 |
2015-11-24 | $25.44 | $25.49 | $25.40 | $25.48 | $23.96 | 87,392 |
2015-11-23 | $25.54 | $25.54 | $25.42 | $25.48 | $23.96 | 104,124 |
2015-11-20 | $25.57 | $25.59 | $25.51 | $25.56 | $24.03 | 51,713 |
2015-11-19 | $25.60 | $25.64 | $25.56 | $25.56 | $24.03 | 86,297 |
2015-11-18 | $25.58 | $25.65 | $25.54 | $25.63 | $24.10 | 103,672 |
2015-11-17 | $25.50 | $25.61 | $25.45 | $25.51 | $23.98 | 105,549 |
2015-11-16 | $25.52 | $25.61 | $25.46 | $25.55 | $24.02 | 112,286 |
2015-11-13 | $25.57 | $25.57 | $25.48 | $25.54 | $24.01 | 97,451 |
2015-11-12 | $25.62 | $25.64 | $25.51 | $25.55 | $24.02 | 127,027 |
2015-11-11 | $25.57 | $25.74 | $25.57 | $25.72 | $24.18 | 77,107 |
2015-11-10 | $25.52 | $25.73 | $25.52 | $25.61 | $24.08 | 392,392 |
2015-11-09 | $26.18 | $26.18 | $25.48 | $25.58 | $24.05 | 536,561 |
2015-11-06 | $25.85 | $25.85 | $25.64 | $25.64 | $24.11 | 854,665 |
2015-11-05 | $25.90 | $25.90 | $25.80 | $25.85 | $24.30 | 119,966 |
2015-11-04 | $25.96 | $25.96 | $25.86 | $25.88 | $24.33 | 104,129 |
2015-11-03 | $25.93 | $25.93 | $25.85 | $25.88 | $24.33 | 162,771 |
2015-11-02 | $25.87 | $25.90 | $25.80 | $25.88 | $24.33 | 91,742 |
2015-10-30 | $25.88 | $25.93 | $25.88 | $25.90 | $24.27 | 155,961 |
2015-10-29 | $25.88 | $25.93 | $25.83 | $25.89 | $24.27 | 92,859 |
2015-10-28 | $25.86 | $25.89 | $25.83 | $25.83 | $24.21 | 96,202 |
2015-10-27 | $25.85 | $25.87 | $25.85 | $25.86 | $24.24 | 96,374 |
2015-10-26 | $25.90 | $25.91 | $25.86 | $25.89 | $24.27 | 271,198 |
2015-10-23 | $25.89 | $25.94 | $25.83 | $25.90 | $24.27 | 59,834 |
2015-10-22 | $25.75 | $25.86 | $25.75 | $25.83 | $24.21 | 103,221 |
2015-10-21 | $25.80 | $25.84 | $25.73 | $25.79 | $24.17 | 88,758 |
2015-10-20 | $25.79 | $25.80 | $25.68 | $25.79 | $24.18 | 494,528 |
2015-10-19 | $25.69 | $25.79 | $25.63 | $25.79 | $24.17 | 536,800 |
2015-10-16 | $25.69 | $25.69 | $25.58 | $25.64 | $24.03 | 34,688 |
2015-10-15 | $25.60 | $25.68 | $25.56 | $25.67 | $24.06 | 88,731 |
2015-10-14 | $25.56 | $25.60 | $25.55 | $25.60 | $23.99 | 39,246 |
2015-10-13 | $25.65 | $25.65 | $25.56 | $25.59 | $23.98 | 41,230 |
2015-10-12 | $25.66 | $25.66 | $25.60 | $25.65 | $24.04 | 40,783 |
2015-10-09 | $25.62 | $25.64 | $25.56 | $25.58 | $23.97 | 78,273 |
2015-10-08 | $25.61 | $25.61 | $25.49 | $25.61 | $24.00 | 156,031 |
2015-10-07 | $25.48 | $25.59 | $25.44 | $25.56 | $23.96 | 140,548 |
2015-10-06 | $25.32 | $25.47 | $25.31 | $25.44 | $23.84 | 49,604 |
2015-10-05 | $25.26 | $25.41 | $25.25 | $25.41 | $23.82 | 64,200 |
2015-10-02 | $25.18 | $25.32 | $25.18 | $25.25 | $23.67 | 61,462 |
2015-10-01 | $25.06 | $25.40 | $25.06 | $25.31 | $23.72 | 48,875 |
2015-09-30 | $25.33 | $25.42 | $25.30 | $25.38 | $23.71 | 521,927 |
2015-09-29 | $25.40 | $25.47 | $25.32 | $25.37 | $23.70 | 338,621 |
2015-09-28 | $25.54 | $25.60 | $25.37 | $25.40 | $23.73 | 812,794 |
2015-09-25 | $25.74 | $25.74 | $25.65 | $25.69 | $24.00 | 76,670 |
2015-09-24 | $25.67 | $25.69 | $25.62 | $25.66 | $23.97 | 107,441 |
2015-09-23 | $25.75 | $25.75 | $25.66 | $25.72 | $24.03 | 190,162 |
2015-09-22 | $25.73 | $25.75 | $25.66 | $25.70 | $24.01 | 113,861 |
2015-09-21 | $25.77 | $25.87 | $25.76 | $25.81 | $24.11 | 249,158 |
2015-09-18 | $25.81 | $25.86 | $25.76 | $25.83 | $24.13 | 254,854 |
2015-09-17 | $25.87 | $25.91 | $25.82 | $25.89 | $24.19 | 380,049 |
2015-09-16 | $25.91 | $25.91 | $25.85 | $25.88 | $24.18 | 160,704 |
2015-09-15 | $25.92 | $25.94 | $25.87 | $25.88 | $24.18 | 56,959 |
2015-09-14 | $25.86 | $25.93 | $25.83 | $25.89 | $24.19 | 153,694 |
2015-09-11 | $25.84 | $25.92 | $25.82 | $25.86 | $24.16 | 64,431 |
2015-09-10 | $25.84 | $25.91 | $25.83 | $25.83 | $24.13 | 82,249 |
2015-09-09 | $25.86 | $25.95 | $25.83 | $25.83 | $24.13 | 105,364 |
2015-09-08 | $25.81 | $25.84 | $25.80 | $25.82 | $24.12 | 68,476 |
2015-09-04 | $25.80 | $25.84 | $25.71 | $25.79 | $24.10 | 68,383 |
2015-09-03 | $25.82 | $25.85 | $25.79 | $25.80 | $24.10 | 88,835 |
2015-09-02 | $25.76 | $25.83 | $25.75 | $25.80 | $24.10 | 126,878 |
2015-09-01 | $25.74 | $25.77 | $25.62 | $25.75 | $24.06 | 57,196 |
2015-08-31 | $25.94 | $26.06 | $25.49 | $25.73 | $23.96 | 447,780 |
2015-08-28 | $25.60 | $25.84 | $25.60 | $25.81 | $24.04 | 54,002 |
2015-08-27 | $25.62 | $25.83 | $25.62 | $25.81 | $24.04 | 144,803 |
2015-08-26 | $25.61 | $25.70 | $25.43 | $25.61 | $23.85 | 101,692 |
2015-08-25 | $25.36 | $25.89 | $25.36 | $25.73 | $23.96 | 209,292 |
2015-08-24 | $25.61 | $25.80 | $24.92 | $25.65 | $23.89 | 248,841 |
2015-08-21 | $25.76 | $25.83 | $25.75 | $25.76 | $23.99 | 47,751 |
2015-08-20 | $25.80 | $25.85 | $25.75 | $25.79 | $24.02 | 89,247 |
2015-08-19 | $25.88 | $25.88 | $25.80 | $25.84 | $24.06 | 78,023 |
2015-08-18 | $25.88 | $25.98 | $25.85 | $25.88 | $24.10 | 78,559 |
2015-08-17 | $25.91 | $25.91 | $25.86 | $25.88 | $24.10 | 86,269 |