U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW) Exchange: NYSE ARCA
Data as of April 29, 2024
$18.88 ($0.00) 0.00%
U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND - Daily Information
Click for more stock information on U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $18.88 |
Previous Close | $18.88 |
High | $18.88 |
Low | $18.88 |
Adjusted Open | $18.88 |
Previous Adjusted Close | $18.88 |
Adjusted High | $18.88 |
Adjusted Low | $18.88 |
Invest in U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW)
Historical Stock Data for U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-07-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-27 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-23 | $18.87 | $18.95 | $18.86 | $18.88 | $18.88 | 12,373 |
2017-06-22 | $18.97 | $18.97 | $18.90 | $18.94 | $18.94 | 14,144 |
2017-06-21 | $18.87 | $18.94 | $18.87 | $18.93 | $18.93 | 13,826 |
2017-06-20 | $18.86 | $18.88 | $18.80 | $18.88 | $18.88 | 71,333 |
2017-06-19 | $18.88 | $19.05 | $18.86 | $18.88 | $18.88 | 19,241 |
2017-06-16 | $19.13 | $19.17 | $19.11 | $19.12 | $18.83 | 2,753 |
2017-06-15 | $19.15 | $19.15 | $19.07 | $19.07 | $18.78 | 102,850 |
2017-06-14 | $19.18 | $19.21 | $19.16 | $19.16 | $18.87 | 4,148 |
2017-06-13 | $19.15 | $19.22 | $19.15 | $19.19 | $18.90 | 9,950 |
2017-06-12 | $19.21 | $19.21 | $19.14 | $19.16 | $18.87 | 22,337 |
2017-06-09 | $19.10 | $19.18 | $19.10 | $19.17 | $18.88 | 8,036 |
2017-06-08 | $19.13 | $19.14 | $19.13 | $19.13 | $18.84 | 3,661 |
2017-06-07 | $19.11 | $19.14 | $19.09 | $19.13 | $18.84 | 3,085 |
2017-06-06 | $19.15 | $19.15 | $19.12 | $19.14 | $18.85 | 2,446 |
2017-06-05 | $19.13 | $19.13 | $19.10 | $19.10 | $18.81 | 2,580 |
2017-06-02 | $19.12 | $19.15 | $19.12 | $19.12 | $18.83 | 1,815 |
2017-06-01 | $19.10 | $19.16 | $19.10 | $19.13 | $18.84 | 5,439 |
2017-05-31 | $19.10 | $19.14 | $19.10 | $19.11 | $18.82 | 3,101 |
2017-05-30 | $19.15 | $19.16 | $19.10 | $19.11 | $18.82 | 4,093 |
2017-05-26 | $19.11 | $19.12 | $19.10 | $19.12 | $18.83 | 2,214 |
2017-05-25 | $19.08 | $19.13 | $19.08 | $19.10 | $18.81 | 5,306 |
2017-05-24 | $19.10 | $19.17 | $19.10 | $19.13 | $18.84 | 11,732 |
2017-05-23 | $19.09 | $19.14 | $19.09 | $19.13 | $18.84 | 4,224 |
2017-05-22 | $19.08 | $19.12 | $19.07 | $19.08 | $18.79 | 4,290 |
2017-05-19 | $19.00 | $19.15 | $19.00 | $19.06 | $18.77 | 8,739 |
2017-05-18 | $19.01 | $19.09 | $19.01 | $19.06 | $18.77 | 16,139 |
2017-05-17 | $19.06 | $19.08 | $19.04 | $19.05 | $18.76 | 21,773 |
2017-05-16 | $19.02 | $19.11 | $19.02 | $19.11 | $18.82 | 9,726 |
2017-05-15 | $19.09 | $19.09 | $19.05 | $19.07 | $18.78 | 5,593 |
2017-05-12 | $19.07 | $19.09 | $19.05 | $19.07 | $18.78 | 4,628 |
2017-05-11 | $18.98 | $19.06 | $18.98 | $19.05 | $18.76 | 11,155 |
2017-05-10 | $19.04 | $19.07 | $19.04 | $19.07 | $18.78 | 5,619 |
2017-05-09 | $19.03 | $19.05 | $19.01 | $19.05 | $18.76 | 12,320 |
2017-05-08 | $19.02 | $19.05 | $19.00 | $19.04 | $18.75 | 21,357 |
2017-05-05 | $18.96 | $19.03 | $18.96 | $19.03 | $18.74 | 6,509 |
2017-05-04 | $18.99 | $19.03 | $18.99 | $19.01 | $18.72 | 6,156 |
2017-05-03 | $18.87 | $19.03 | $18.80 | $19.00 | $18.71 | 135,418 |
2017-05-02 | $18.93 | $19.02 | $18.93 | $19.02 | $18.73 | 8,969 |
2017-05-01 | $19.00 | $19.03 | $18.98 | $18.99 | $18.70 | 14,071 |
2017-04-28 | $18.97 | $19.03 | $18.96 | $19.00 | $18.71 | 15,576 |
2017-04-27 | $19.02 | $19.02 | $18.97 | $19.00 | $18.71 | 25,836 |
2017-04-26 | $19.05 | $19.07 | $19.02 | $19.03 | $18.74 | 8,711 |
2017-04-25 | $19.08 | $19.15 | $19.01 | $19.04 | $18.75 | 10,042 |
2017-04-24 | $19.24 | $19.24 | $19.00 | $19.01 | $18.72 | 18,326 |
2017-04-21 | $19.08 | $19.10 | $19.05 | $19.09 | $18.80 | 4,397 |
2017-04-20 | $19.18 | $19.18 | $19.05 | $19.10 | $18.81 | 7,274 |
2017-04-19 | $19.05 | $19.07 | $19.03 | $19.06 | $18.77 | 9,220 |
2017-04-18 | $19.20 | $19.20 | $19.00 | $19.02 | $18.73 | 131,694 |
2017-04-17 | $19.44 | $19.44 | $19.03 | $19.17 | $18.88 | 17,613 |
2017-04-13 | $19.66 | $19.66 | $19.36 | $19.39 | $18.81 | 3,953 |
2017-04-12 | $19.46 | $19.46 | $19.43 | $19.45 | $18.87 | 1,281 |
2017-04-11 | $19.43 | $19.45 | $19.43 | $19.44 | $18.86 | 2,490 |
2017-04-10 | $19.45 | $19.45 | $19.42 | $19.45 | $18.87 | 2,953 |
2017-04-07 | $19.43 | $19.44 | $19.42 | $19.42 | $18.84 | 5,455 |
2017-04-06 | $19.44 | $19.44 | $19.39 | $19.44 | $18.86 | 5,750 |
2017-04-05 | $19.50 | $19.50 | $19.37 | $19.40 | $18.82 | 10,747 |
2017-04-04 | $19.48 | $19.48 | $19.39 | $19.44 | $18.86 | 6,234 |
2017-04-03 | $19.47 | $19.47 | $19.40 | $19.41 | $18.83 | 5,086 |
2017-03-31 | $19.41 | $19.46 | $19.41 | $19.42 | $18.84 | 8,310 |
2017-03-30 | $19.54 | $19.54 | $19.44 | $19.45 | $18.87 | 7,441 |
2017-03-29 | $19.47 | $19.48 | $19.45 | $19.45 | $18.87 | 3,302 |
2017-03-28 | $19.30 | $19.78 | $19.30 | $19.40 | $18.82 | 7,988 |
2017-03-27 | $19.37 | $19.38 | $19.31 | $19.34 | $18.77 | 12,050 |
2017-03-24 | $19.32 | $19.40 | $19.32 | $19.33 | $18.76 | 17,367 |
2017-03-23 | $19.32 | $19.37 | $19.27 | $19.27 | $18.70 | 78,021 |
2017-03-22 | $19.38 | $19.38 | $19.30 | $19.32 | $18.75 | 5,858 |
2017-03-21 | $19.49 | $19.49 | $19.31 | $19.34 | $18.77 | 20,769 |
2017-03-20 | $19.40 | $19.43 | $19.38 | $19.39 | $18.81 | 10,096 |
2017-03-17 | $19.41 | $19.44 | $19.40 | $19.40 | $18.82 | 2,542 |
2017-03-16 | $19.43 | $19.43 | $19.37 | $19.40 | $18.82 | 8,624 |
2017-03-15 | $19.32 | $19.37 | $19.31 | $19.37 | $18.79 | 13,404 |
2017-03-14 | $19.38 | $19.38 | $19.30 | $19.32 | $18.75 | 7,886 |
2017-03-13 | $19.33 | $19.36 | $19.30 | $19.32 | $18.75 | 13,020 |
2017-03-10 | $19.38 | $19.44 | $19.30 | $19.32 | $18.75 | 4,923 |
2017-03-09 | $19.35 | $19.36 | $19.31 | $19.34 | $18.77 | 4,707 |
2017-03-08 | $19.36 | $19.39 | $19.36 | $19.36 | $18.78 | 5,188 |
2017-03-07 | $19.37 | $19.37 | $19.35 | $19.36 | $18.78 | 6,006 |
2017-03-06 | $19.40 | $19.40 | $19.35 | $19.38 | $18.80 | 3,811 |
2017-03-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.78 | 1,307 |
2017-03-02 | $19.47 | $19.47 | $19.36 | $19.38 | $18.80 | 7,694 |
2017-03-01 | $19.42 | $19.42 | $19.40 | $19.42 | $18.84 | 6,495 |
2017-02-28 | $19.46 | $19.46 | $19.37 | $19.38 | $18.80 | 5,939 |
2017-02-27 | $19.43 | $19.43 | $19.31 | $19.40 | $18.82 | 5,801 |
2017-02-24 | $19.45 | $19.45 | $19.31 | $19.37 | $18.79 | 8,987 |
2017-02-23 | $19.41 | $19.41 | $19.35 | $19.38 | $18.80 | 9,576 |
2017-02-22 | $19.56 | $19.56 | $19.43 | $19.43 | $18.85 | 11,221 |
2017-02-21 | $19.71 | $19.71 | $19.46 | $19.51 | $18.93 | 14,600 |
2017-02-17 | $19.75 | $19.76 | $19.72 | $19.76 | $18.89 | 7,608 |
2017-02-16 | $19.78 | $19.78 | $19.71 | $19.73 | $18.86 | 16,394 |
2017-02-15 | $19.77 | $19.78 | $19.75 | $19.78 | $18.91 | 2,772 |
2017-02-14 | $19.75 | $19.79 | $19.75 | $19.79 | $18.92 | 11,509 |
2017-02-13 | $19.79 | $19.79 | $19.70 | $19.74 | $18.87 | 6,354 |
2017-02-10 | $19.72 | $19.72 | $19.70 | $19.72 | $18.85 | 11,295 |
2017-02-09 | $19.72 | $19.74 | $19.66 | $19.74 | $18.87 | 25,943 |
2017-02-08 | $19.63 | $19.70 | $19.62 | $19.70 | $18.83 | 7,490 |
2017-02-07 | $19.76 | $19.76 | $19.61 | $19.61 | $18.74 | 9,935 |
2017-02-06 | $19.77 | $19.77 | $19.67 | $19.68 | $18.81 | 5,145 |
2017-02-03 | $19.72 | $19.72 | $19.65 | $19.69 | $18.82 | 4,236 |
2017-02-02 | $19.60 | $19.72 | $19.60 | $19.66 | $18.79 | 7,211 |
2017-02-01 | $19.73 | $19.73 | $19.58 | $19.65 | $18.78 | 11,434 |
2017-01-31 | $19.61 | $19.64 | $19.58 | $19.64 | $18.77 | 3,771 |
2017-01-30 | $19.74 | $19.74 | $19.58 | $19.59 | $18.72 | 4,928 |
2017-01-27 | $19.70 | $19.72 | $19.66 | $19.70 | $18.83 | 4,004 |
2017-01-26 | $19.70 | $19.70 | $19.65 | $19.67 | $18.80 | 5,433 |
2017-01-25 | $19.65 | $19.65 | $19.63 | $19.64 | $18.77 | 5,845 |
2017-01-24 | $19.62 | $19.64 | $19.62 | $19.63 | $18.76 | 2,863 |
2017-01-23 | $19.56 | $19.68 | $19.53 | $19.58 | $18.71 | 3,926 |
2017-01-20 | $19.71 | $19.71 | $19.58 | $19.59 | $18.72 | 6,688 |
2017-01-19 | $19.70 | $19.70 | $19.55 | $19.55 | $18.69 | 12,256 |
2017-01-18 | $19.58 | $19.58 | $19.49 | $19.55 | $18.69 | 7,411 |
2017-01-17 | $19.56 | $19.56 | $19.48 | $19.51 | $18.65 | 3,744 |
2017-01-13 | $19.48 | $19.56 | $19.48 | $19.50 | $18.64 | 3,823 |
2017-01-12 | $19.43 | $19.56 | $19.43 | $19.53 | $18.67 | 9,789 |
2017-01-11 | $19.55 | $19.55 | $19.49 | $19.50 | $18.64 | 2,722 |
2017-01-10 | $19.54 | $19.55 | $19.53 | $19.54 | $18.68 | 2,132 |
2017-01-09 | $19.60 | $19.60 | $19.46 | $19.48 | $18.62 | 19,960 |
2017-01-06 | $19.64 | $19.64 | $19.54 | $19.54 | $18.68 | 1,574 |
2017-01-05 | $19.66 | $19.66 | $19.51 | $19.51 | $18.65 | 909 |
2017-01-04 | $19.63 | $19.63 | $19.46 | $19.59 | $18.72 | 25,006 |
2017-01-03 | $19.53 | $19.53 | $19.42 | $19.46 | $18.60 | 3,059 |
2016-12-30 | $19.39 | $19.44 | $19.38 | $19.41 | $18.55 | 62,703 |
2016-12-29 | $19.50 | $19.50 | $19.40 | $19.41 | $18.55 | 3,380 |
2016-12-28 | $19.48 | $19.48 | $19.39 | $19.41 | $18.55 | 7,201 |
2016-12-27 | $19.53 | $19.53 | $19.44 | $19.48 | $18.62 | 4,538 |
2016-12-23 | $19.54 | $19.54 | $19.44 | $19.44 | $18.58 | 29,145 |
2016-12-22 | $19.52 | $19.52 | $19.41 | $19.45 | $18.59 | 36,585 |
2016-12-21 | $19.46 | $19.46 | $19.38 | $19.42 | $18.56 | 7,081 |
2016-12-20 | $19.74 | $19.74 | $19.31 | $19.48 | $18.61 | 159,863 |
2016-12-19 | $19.65 | $19.65 | $19.38 | $19.60 | $18.74 | 2,596 |
2016-12-16 | $19.80 | $19.80 | $19.64 | $19.65 | $18.50 | 41,852 |
2016-12-15 | $19.90 | $19.90 | $19.70 | $19.70 | $18.55 | 4,532 |
2016-12-14 | $19.95 | $19.95 | $19.64 | $19.65 | $18.50 | 146,294 |
2016-12-13 | $19.79 | $19.79 | $19.69 | $19.69 | $18.54 | 15,800 |
2016-12-12 | $19.94 | $19.94 | $19.55 | $19.67 | $18.52 | 7,775 |
2016-12-09 | $19.66 | $19.74 | $19.66 | $19.74 | $18.59 | 7,902 |
2016-12-08 | $20.00 | $20.00 | $19.63 | $19.72 | $18.57 | 33,263 |
2016-12-07 | $19.66 | $19.73 | $19.65 | $19.72 | $18.57 | 19,571 |
2016-12-06 | $19.87 | $20.00 | $19.73 | $19.78 | $18.62 | 12,588 |
2016-12-05 | $19.80 | $19.80 | $19.58 | $19.73 | $18.58 | 13,763 |
2016-12-02 | $19.87 | $19.87 | $19.62 | $19.62 | $18.47 | 14,386 |
2016-12-01 | $19.69 | $19.82 | $19.57 | $19.78 | $18.62 | 5,274 |
2016-11-30 | $19.80 | $19.86 | $19.57 | $19.57 | $18.43 | 15,049 |
2016-11-29 | $19.80 | $19.80 | $19.71 | $19.71 | $18.56 | 18,468 |
2016-11-28 | $19.71 | $19.80 | $19.36 | $19.80 | $18.64 | 25,206 |
2016-11-25 | $19.70 | $19.79 | $19.68 | $19.79 | $18.63 | 3,619 |
2016-11-23 | $19.80 | $19.80 | $19.65 | $19.79 | $18.63 | 9,932 |
2016-11-22 | $19.69 | $19.80 | $19.69 | $19.76 | $18.61 | 31,081 |
2016-11-21 | $19.55 | $19.78 | $19.51 | $19.78 | $18.62 | 42,441 |
2016-11-18 | $19.65 | $19.65 | $19.51 | $19.60 | $18.46 | 10,974 |
2016-11-17 | $19.64 | $19.64 | $19.50 | $19.51 | $18.37 | 9,316 |
2016-11-16 | $19.67 | $19.67 | $19.39 | $19.52 | $18.38 | 4,718 |
2016-11-15 | $19.55 | $19.69 | $19.51 | $19.57 | $18.43 | 16,765 |
2016-11-14 | $19.55 | $19.56 | $19.45 | $19.45 | $18.31 | 62,896 |
2016-11-11 | $19.54 | $19.54 | $19.39 | $19.52 | $18.38 | 7,439 |
2016-11-10 | $19.57 | $19.57 | $19.32 | $19.42 | $18.28 | 6,549 |
2016-11-09 | $19.80 | $19.80 | $19.31 | $19.53 | $18.39 | 9,674 |
2016-11-08 | $19.56 | $19.71 | $19.39 | $19.46 | $18.32 | 9,200 |
2016-11-07 | $19.59 | $19.59 | $19.23 | $19.35 | $18.22 | 14,464 |
2016-11-04 | $19.34 | $19.70 | $19.24 | $19.24 | $18.12 | 7,560 |
2016-11-03 | $19.45 | $19.46 | $19.19 | $19.23 | $18.11 | 11,378 |
2016-11-02 | $19.40 | $19.44 | $19.30 | $19.33 | $18.20 | 8,158 |
2016-11-01 | $19.50 | $19.72 | $19.44 | $19.44 | $18.30 | 11,995 |
2016-10-31 | $19.78 | $19.78 | $19.50 | $19.58 | $18.44 | 13,253 |
2016-10-28 | $19.60 | $19.70 | $19.60 | $19.69 | $18.54 | 3,666 |
2016-10-27 | $19.61 | $19.74 | $19.60 | $19.65 | $18.50 | 4,265 |
2016-10-26 | $19.78 | $19.78 | $19.62 | $19.64 | $18.49 | 5,502 |
2016-10-25 | $19.76 | $19.79 | $19.57 | $19.65 | $18.50 | 5,452 |
2016-10-24 | $19.76 | $19.82 | $19.57 | $19.61 | $18.46 | 8,913 |
2016-10-21 | $20.00 | $20.00 | $19.82 | $19.87 | $18.43 | 10,266 |
2016-10-20 | $19.90 | $19.99 | $19.85 | $19.96 | $18.51 | 29,772 |
2016-10-19 | $19.88 | $19.90 | $19.84 | $19.87 | $18.43 | 8,079 |
2016-10-18 | $19.88 | $19.88 | $19.71 | $19.82 | $18.39 | 7,455 |
2016-10-17 | $19.83 | $19.86 | $19.71 | $19.71 | $18.29 | 4,724 |
2016-10-14 | $19.87 | $19.87 | $19.70 | $19.71 | $18.29 | 2,360 |
2016-10-13 | $19.78 | $19.83 | $19.70 | $19.72 | $18.29 | 15,755 |
2016-10-12 | $19.89 | $19.89 | $19.72 | $19.73 | $18.30 | 5,972 |
2016-10-11 | $19.84 | $19.85 | $19.74 | $19.85 | $18.41 | 3,061 |
2016-10-10 | $19.95 | $19.95 | $19.81 | $19.81 | $18.37 | 1,714 |
2016-10-07 | $19.83 | $19.93 | $19.72 | $19.85 | $18.41 | 4,724 |
2016-10-06 | $19.86 | $19.86 | $19.73 | $19.85 | $18.41 | 4,805 |
2016-10-05 | $19.71 | $19.87 | $19.70 | $19.84 | $18.40 | 74,342 |
2016-10-04 | $19.78 | $19.91 | $19.77 | $19.78 | $18.34 | 3,053 |
2016-10-03 | $19.80 | $19.94 | $19.76 | $19.93 | $18.49 | 8,753 |
2016-09-30 | $19.73 | $19.79 | $19.73 | $19.78 | $18.35 | 3,311 |
2016-09-29 | $19.81 | $19.82 | $19.72 | $19.77 | $18.34 | 7,962 |
2016-09-28 | $19.85 | $19.85 | $19.71 | $19.76 | $18.33 | 17,067 |
2016-09-27 | $19.76 | $19.83 | $19.70 | $19.79 | $18.36 | 12,251 |
2016-09-26 | $19.81 | $19.83 | $19.70 | $19.70 | $18.27 | 10,021 |
2016-09-23 | $19.81 | $19.84 | $19.80 | $19.83 | $18.39 | 7,874 |
2016-09-22 | $19.84 | $19.84 | $19.77 | $19.80 | $18.37 | 4,507 |
2016-09-21 | $19.83 | $19.84 | $19.70 | $19.79 | $18.36 | 17,021 |
2016-09-20 | $19.83 | $19.83 | $19.64 | $19.75 | $18.32 | 7,257 |
2016-09-19 | $19.82 | $19.84 | $19.67 | $19.67 | $18.24 | 3,936 |
2016-09-16 | $19.73 | $19.74 | $19.69 | $19.70 | $18.28 | 12,842 |
2016-09-15 | $19.70 | $19.73 | $19.63 | $19.66 | $18.24 | 3,409 |
2016-09-14 | $19.84 | $19.84 | $19.70 | $19.70 | $18.27 | 7,224 |
2016-09-13 | $19.78 | $19.82 | $19.71 | $19.74 | $18.31 | 8,563 |
2016-09-12 | $19.81 | $19.81 | $19.70 | $19.71 | $18.29 | 9,922 |
2016-09-09 | $19.85 | $19.85 | $19.75 | $19.75 | $18.32 | 9,910 |
2016-09-08 | $19.80 | $19.85 | $19.77 | $19.84 | $18.40 | 12,621 |
2016-09-07 | $19.78 | $19.81 | $19.76 | $19.78 | $18.35 | 5,675 |
2016-09-06 | $19.84 | $19.84 | $19.72 | $19.72 | $18.29 | 15,367 |
2016-09-02 | $19.84 | $19.84 | $19.71 | $19.77 | $18.34 | 4,453 |
2016-09-01 | $19.79 | $19.80 | $19.72 | $19.77 | $18.34 | 7,941 |
2016-08-31 | $19.85 | $19.85 | $19.70 | $19.71 | $18.28 | 3,690 |
2016-08-30 | $19.86 | $19.86 | $19.70 | $19.79 | $18.36 | 76,713 |
2016-08-29 | $19.83 | $19.86 | $19.71 | $19.80 | $18.37 | 8,866 |
2016-08-26 | $19.86 | $19.94 | $19.69 | $19.76 | $18.33 | 5,939 |
2016-08-25 | $19.84 | $19.89 | $19.75 | $19.78 | $18.35 | 3,828 |
2016-08-24 | $19.85 | $19.85 | $19.74 | $19.77 | $18.34 | 1,003 |
2016-08-23 | $19.87 | $19.87 | $19.74 | $19.78 | $18.35 | 11,348 |
2016-08-22 | $20.00 | $20.00 | $19.56 | $19.80 | $18.37 | 10,141 |
2016-08-19 | $19.96 | $20.02 | $19.80 | $19.99 | $18.26 | 1,965 |
2016-08-18 | $19.99 | $20.01 | $19.86 | $19.89 | $18.17 | 19,996 |
2016-08-17 | $20.05 | $20.05 | $19.88 | $20.01 | $18.28 | 6,449 |
2016-08-16 | $20.00 | $20.00 | $19.88 | $20.00 | $18.27 | 6,692 |
2016-08-15 | $20.03 | $20.10 | $19.84 | $19.99 | $18.26 | 7,073 |
2016-08-12 | $20.05 | $20.05 | $19.90 | $19.98 | $18.25 | 5,944 |
2016-08-11 | $20.13 | $20.13 | $19.82 | $19.94 | $18.22 | 26,100 |
2016-08-10 | $19.99 | $19.99 | $19.92 | $19.92 | $18.20 | 2,870 |
2016-08-09 | $20.00 | $20.00 | $19.87 | $19.90 | $18.18 | 37,502 |
2016-08-08 | $19.98 | $19.99 | $19.90 | $19.97 | $18.25 | 5,217 |
2016-08-05 | $19.83 | $20.00 | $19.83 | $19.92 | $18.20 | 12,787 |
2016-08-04 | $19.82 | $19.96 | $19.82 | $19.95 | $18.23 | 5,012 |
2016-08-03 | $19.98 | $19.99 | $19.86 | $19.93 | $18.21 | 6,861 |
2016-08-02 | $19.98 | $19.98 | $19.84 | $19.96 | $18.24 | 6,922 |
2016-08-01 | $19.88 | $19.96 | $19.85 | $19.93 | $18.21 | 10,234 |
2016-07-29 | $19.80 | $19.97 | $19.80 | $19.81 | $18.10 | 171,387 |
2016-07-28 | $19.85 | $19.90 | $19.80 | $19.80 | $18.09 | 6,768 |
2016-07-27 | $19.96 | $19.96 | $19.85 | $19.89 | $18.17 | 1,273 |
2016-07-26 | $19.86 | $19.90 | $19.85 | $19.85 | $18.14 | 3,790 |
2016-07-25 | $19.85 | $19.87 | $19.85 | $19.85 | $18.14 | 4,771 |
2016-07-22 | $19.80 | $19.89 | $19.80 | $19.87 | $18.15 | 2,150 |
2016-07-21 | $19.87 | $19.87 | $19.87 | $19.87 | $18.15 | 1,366 |
2016-07-20 | $19.91 | $19.91 | $19.80 | $19.80 | $18.09 | 4,503 |
2016-07-19 | $19.92 | $19.92 | $19.80 | $19.80 | $18.09 | 1,449 |
2016-07-18 | $19.80 | $19.91 | $19.80 | $19.91 | $18.19 | 5,235 |
2016-07-15 | $19.85 | $19.90 | $19.83 | $19.83 | $18.12 | 3,520 |
2016-07-14 | $19.97 | $19.97 | $19.75 | $19.87 | $18.15 | 6,406 |
2016-07-13 | $19.73 | $19.81 | $19.66 | $19.73 | $18.03 | 3,614 |
2016-07-12 | $19.74 | $19.79 | $19.72 | $19.75 | $18.04 | 7,012 |
2016-07-11 | $19.73 | $19.74 | $19.60 | $19.60 | $17.91 | 15,286 |
2016-07-08 | $19.60 | $19.66 | $19.53 | $19.66 | $17.96 | 6,793 |
2016-07-07 | $19.42 | $19.62 | $18.98 | $19.57 | $17.88 | 1,974 |
2016-07-06 | $19.46 | $19.55 | $19.41 | $19.42 | $17.74 | 2,656 |
2016-07-05 | $19.60 | $19.60 | $19.32 | $19.33 | $17.66 | 5,148 |
2016-07-01 | $19.13 | $19.86 | $19.13 | $19.51 | $17.83 | 18,500 |
2016-06-30 | $19.32 | $19.51 | $19.32 | $19.47 | $17.79 | 1,420 |
2016-06-29 | $19.41 | $19.41 | $19.37 | $19.38 | $17.71 | 48,082 |
2016-06-28 | $19.00 | $19.27 | $19.00 | $19.16 | $17.51 | 61,630 |
2016-06-27 | $19.57 | $19.57 | $18.81 | $18.91 | $17.28 | 13,684 |
2016-06-24 | $19.53 | $19.56 | $19.35 | $19.54 | $17.85 | 4,008 |
2016-06-23 | $19.45 | $19.63 | $19.45 | $19.57 | $17.88 | 88,790 |
2016-06-22 | $19.58 | $19.58 | $19.24 | $19.43 | $17.75 | 130,997 |
2016-06-21 | $19.58 | $19.59 | $19.36 | $19.47 | $17.79 | 135,440 |
2016-06-20 | $19.35 | $19.66 | $19.28 | $19.58 | $17.89 | 66,828 |
2016-06-17 | $19.68 | $19.80 | $19.50 | $19.70 | $17.73 | 46,887 |
2016-06-16 | $19.50 | $19.74 | $19.50 | $19.65 | $17.68 | 14,653 |
2016-06-15 | $19.68 | $19.99 | $19.53 | $19.53 | $17.57 | 47,854 |
2016-06-14 | $19.84 | $19.85 | $19.63 | $19.81 | $17.83 | 37,956 |
2016-06-13 | $19.75 | $20.18 | $19.54 | $19.89 | $17.90 | 6,629 |
2016-06-10 | $19.91 | $19.97 | $19.90 | $19.90 | $17.91 | 1,824 |
2016-06-09 | $20.09 | $20.16 | $19.91 | $19.95 | $17.95 | 2,372 |
2016-06-08 | $20.09 | $20.09 | $19.90 | $19.96 | $17.96 | 2,396 |
2016-06-07 | $20.12 | $20.12 | $19.94 | $20.01 | $18.01 | 4,073 |
2016-06-06 | $19.94 | $20.08 | $19.86 | $19.95 | $17.95 | 5,498 |
2016-06-03 | $20.07 | $20.09 | $19.90 | $19.97 | $17.97 | 12,343 |
2016-06-02 | $20.02 | $20.19 | $19.98 | $20.04 | $18.03 | 7,072 |
2016-06-01 | $19.94 | $20.10 | $19.90 | $19.92 | $17.93 | 6,151 |
2016-05-31 | $19.99 | $20.14 | $19.90 | $19.93 | $17.94 | 5,227 |
2016-05-27 | $19.98 | $19.99 | $19.86 | $19.99 | $17.99 | 4,947 |
2016-05-26 | $20.25 | $20.25 | $20.00 | $20.00 | $18.00 | 843 |
2016-05-25 | $20.49 | $20.49 | $20.09 | $20.19 | $18.17 | 18,578 |
2016-05-24 | $19.92 | $20.35 | $19.92 | $20.11 | $18.09 | 6,598 |
2016-05-23 | $19.94 | $20.18 | $19.94 | $19.99 | $17.99 | 6,217 |
2016-05-20 | $19.95 | $19.98 | $19.80 | $19.85 | $17.86 | 13,296 |
2016-05-19 | $19.95 | $19.95 | $19.52 | $19.80 | $17.82 | 1,912 |
2016-05-18 | $19.86 | $19.95 | $19.84 | $19.90 | $17.91 | 2,481 |
2016-05-17 | $19.88 | $19.94 | $19.80 | $19.93 | $17.93 | 7,546 |
2016-05-16 | $19.80 | $19.80 | $19.75 | $19.80 | $17.82 | 6,412 |
2016-05-13 | $19.86 | $19.95 | $19.70 | $19.78 | $17.80 | 6,494 |
2016-05-12 | $19.87 | $19.87 | $19.68 | $19.68 | $17.71 | 8,534 |
2016-05-11 | $19.68 | $19.94 | $19.68 | $19.82 | $17.84 | 7,805 |
2016-05-10 | $19.76 | $19.84 | $19.76 | $19.80 | $17.82 | 6,802 |
2016-05-09 | $19.52 | $19.75 | $19.49 | $19.75 | $17.77 | 3,607 |
2016-05-06 | $19.65 | $19.85 | $19.51 | $19.70 | $17.73 | 8,937 |
2016-05-05 | $19.73 | $19.85 | $19.52 | $19.60 | $17.64 | 12,566 |
2016-05-04 | $19.61 | $19.85 | $19.49 | $19.83 | $17.84 | 7,090 |
2016-05-03 | $19.84 | $19.84 | $19.74 | $19.80 | $17.82 | 5,961 |
2016-05-02 | $19.58 | $19.85 | $19.50 | $19.85 | $17.86 | 5,851 |
2016-04-29 | $19.80 | $19.85 | $19.57 | $19.73 | $17.75 | 5,501 |
2016-04-28 | $19.60 | $19.85 | $19.60 | $19.83 | $17.85 | 4,571 |
2016-04-27 | $19.87 | $19.87 | $19.75 | $19.75 | $17.77 | 4,246 |
2016-04-26 | $19.68 | $19.83 | $19.68 | $19.78 | $17.80 | 9,053 |
2016-04-25 | $19.82 | $19.82 | $19.74 | $19.77 | $17.79 | 4,337 |
2016-04-22 | $19.64 | $19.82 | $19.64 | $19.77 | $17.79 | 11,395 |
2016-04-21 | $19.74 | $19.75 | $19.44 | $19.75 | $17.77 | 9,591 |
2016-04-20 | $19.54 | $19.71 | $19.44 | $19.65 | $17.68 | 13,577 |
2016-04-19 | $19.66 | $19.66 | $19.45 | $19.61 | $17.65 | 13,593 |
2016-04-18 | $19.70 | $19.73 | $19.44 | $19.57 | $17.61 | 24,746 |
2016-04-15 | $19.84 | $19.95 | $19.84 | $19.90 | $17.64 | 6,562 |
2016-04-14 | $19.89 | $19.97 | $19.89 | $19.91 | $17.65 | 2,460 |
2016-04-13 | $19.91 | $19.99 | $19.89 | $19.89 | $17.63 | 19,579 |
2016-04-12 | $19.84 | $20.00 | $19.84 | $19.97 | $17.70 | 4,116 |
2016-04-11 | $19.80 | $19.98 | $19.80 | $19.89 | $17.63 | 14,228 |
2016-04-08 | $20.04 | $20.04 | $19.90 | $19.91 | $17.65 | 7,007 |
2016-04-07 | $19.92 | $19.99 | $19.90 | $19.92 | $17.65 | 3,975 |
2016-04-06 | $19.98 | $19.99 | $19.90 | $19.90 | $17.64 | 3,336 |
2016-04-05 | $19.85 | $19.98 | $19.85 | $19.96 | $17.69 | 9,492 |
2016-04-04 | $19.84 | $19.89 | $19.84 | $19.88 | $17.62 | 4,352 |
2016-04-01 | $19.81 | $19.94 | $19.81 | $19.94 | $17.67 | 3,264 |
2016-03-31 | $19.98 | $19.98 | $19.82 | $19.96 | $17.69 | 5,531 |
2016-03-30 | $19.78 | $19.95 | $19.78 | $19.95 | $17.68 | 38,282 |
2016-03-29 | $19.77 | $19.89 | $19.77 | $19.87 | $17.61 | 16,701 |
2016-03-28 | $19.76 | $19.87 | $19.68 | $19.78 | $17.53 | 29,362 |
2016-03-24 | $19.65 | $19.90 | $19.65 | $19.87 | $17.61 | 8,059 |
2016-03-23 | $19.93 | $19.93 | $19.81 | $19.81 | $17.56 | 5,867 |
2016-03-22 | $19.76 | $19.90 | $19.62 | $19.87 | $17.61 | 13,011 |
2016-03-21 | $19.70 | $19.90 | $19.69 | $19.88 | $17.62 | 10,931 |
2016-03-18 | $19.86 | $19.86 | $19.79 | $19.82 | $17.57 | 16,695 |
2016-03-17 | $19.89 | $19.89 | $19.72 | $19.75 | $17.50 | 13,603 |
2016-03-16 | $19.80 | $19.84 | $19.74 | $19.80 | $17.55 | 40,763 |
2016-03-15 | $19.84 | $19.86 | $19.80 | $19.85 | $17.59 | 2,690 |
2016-03-14 | $19.67 | $19.92 | $19.67 | $19.84 | $17.59 | 16,719 |
2016-03-11 | $19.79 | $19.89 | $19.79 | $19.89 | $17.63 | 90,875 |
2016-03-10 | $19.79 | $19.79 | $19.74 | $19.75 | $17.50 | 6,445 |
2016-03-09 | $19.76 | $19.79 | $19.71 | $19.77 | $17.52 | 3,747 |
2016-03-08 | $19.79 | $19.79 | $19.68 | $19.68 | $17.44 | 3,563 |
2016-03-07 | $19.80 | $19.89 | $19.77 | $19.78 | $17.53 | 8,350 |
2016-03-04 | $19.71 | $19.78 | $19.71 | $19.75 | $17.50 | 14,349 |
2016-03-03 | $19.69 | $19.80 | $19.68 | $19.72 | $17.48 | 2,208 |
2016-03-02 | $19.65 | $19.75 | $19.63 | $19.75 | $17.50 | 6,126 |
2016-03-01 | $19.70 | $19.70 | $19.57 | $19.65 | $17.42 | 4,530 |
2016-02-29 | $19.67 | $19.78 | $19.51 | $19.51 | $17.29 | 4,266 |
2016-02-26 | $19.68 | $19.68 | $19.49 | $19.52 | $17.30 | 5,296 |
2016-02-25 | $19.46 | $19.50 | $19.37 | $19.50 | $17.28 | 4,836 |
2016-02-24 | $19.17 | $19.43 | $19.17 | $19.38 | $17.18 | 11,413 |
2016-02-23 | $19.06 | $19.34 | $19.06 | $19.28 | $17.09 | 5,797 |
2016-02-22 | $19.54 | $19.54 | $19.20 | $19.29 | $17.10 | 8,736 |
2016-02-19 | $19.57 | $19.76 | $19.54 | $19.59 | $17.10 | 9,219 |
2016-02-18 | $18.80 | $19.73 | $18.80 | $19.73 | $17.22 | 3,099 |
2016-02-17 | $19.39 | $19.79 | $19.39 | $19.72 | $17.21 | 7,725 |
2016-02-16 | $19.00 | $19.29 | $19.00 | $19.29 | $16.84 | 10,052 |
2016-02-12 | $17.81 | $18.95 | $17.81 | $18.95 | $16.54 | 22,380 |
2016-02-11 | $18.46 | $18.62 | $18.45 | $18.58 | $16.21 | 17,250 |
2016-02-10 | $18.84 | $18.94 | $18.84 | $18.89 | $16.49 | 3,761 |
2016-02-09 | $18.44 | $18.81 | $18.20 | $18.80 | $16.41 | 12,595 |
2016-02-08 | $19.00 | $19.00 | $18.51 | $18.70 | $16.32 | 16,089 |
2016-02-05 | $19.57 | $19.57 | $19.30 | $19.30 | $16.85 | 5,450 |
2016-02-04 | $19.83 | $19.89 | $19.65 | $19.78 | $17.27 | 8,240 |
2016-02-03 | $19.66 | $19.80 | $19.36 | $19.65 | $17.15 | 3,703 |
2016-02-02 | $19.79 | $19.89 | $19.60 | $19.80 | $17.28 | 11,363 |
2016-02-01 | $19.70 | $20.00 | $19.70 | $19.97 | $17.43 | 5,819 |
2016-01-29 | $19.94 | $20.01 | $19.77 | $19.88 | $17.35 | 5,222 |
2016-01-28 | $19.90 | $19.90 | $19.72 | $19.84 | $17.32 | 7,953 |
2016-01-27 | $19.95 | $20.18 | $19.90 | $19.97 | $17.43 | 5,234 |
2016-01-26 | $19.95 | $20.19 | $19.95 | $20.19 | $17.62 | 10,096 |
2016-01-25 | $19.88 | $21.13 | $19.88 | $19.92 | $17.39 | 23,009 |
2016-01-22 | $19.99 | $20.19 | $19.99 | $20.15 | $17.59 | 14,181 |
2016-01-21 | $19.77 | $19.99 | $19.72 | $19.86 | $17.33 | 11,028 |
2016-01-20 | $19.54 | $19.69 | $19.07 | $19.59 | $17.10 | 58,159 |
2016-01-19 | $19.83 | $19.84 | $19.49 | $19.54 | $17.06 | 27,332 |
2016-01-15 | $19.42 | $19.88 | $19.28 | $19.81 | $17.29 | 14,044 |
2016-01-14 | $20.25 | $20.25 | $19.78 | $20.09 | $17.54 | 39,031 |
2016-01-13 | $20.41 | $20.41 | $20.00 | $20.05 | $17.50 | 7,168 |
2016-01-12 | $20.40 | $20.66 | $20.24 | $20.37 | $17.78 | 14,363 |
2016-01-11 | $20.50 | $20.56 | $20.27 | $20.36 | $17.77 | 21,835 |
2016-01-08 | $20.64 | $20.66 | $20.48 | $20.56 | $17.95 | 10,568 |
2016-01-07 | $21.00 | $21.04 | $20.64 | $20.64 | $18.02 | 11,656 |
2016-01-06 | $20.90 | $20.93 | $20.75 | $20.75 | $18.11 | 24,698 |
2016-01-05 | $21.02 | $21.02 | $20.85 | $21.00 | $18.33 | 13,811 |
2016-01-04 | $20.95 | $20.99 | $20.82 | $20.93 | $18.27 | 4,778 |
2015-12-31 | $20.98 | $20.99 | $20.88 | $20.91 | $18.25 | 5,212 |
2015-12-30 | $20.93 | $21.04 | $20.86 | $20.86 | $18.21 | 76,094 |
2015-12-29 | $21.19 | $21.19 | $20.70 | $20.96 | $18.29 | 19,859 |
2015-12-28 | $21.05 | $21.05 | $20.78 | $20.97 | $18.30 | 13,899 |
2015-12-24 | $21.05 | $21.05 | $20.87 | $20.94 | $18.28 | 5,856 |
2015-12-23 | $20.82 | $20.95 | $20.82 | $20.88 | $18.22 | 4,856 |
2015-12-22 | $21.05 | $21.05 | $20.69 | $20.69 | $18.06 | 12,863 |
2015-12-21 | $20.92 | $21.15 | $20.69 | $20.69 | $18.06 | 7,881 |
2015-12-18 | $21.14 | $21.19 | $20.96 | $21.15 | $18.18 | 23,753 |
2015-12-17 | $21.22 | $21.22 | $21.01 | $21.13 | $18.16 | 5,975 |
2015-12-16 | $21.18 | $21.21 | $21.06 | $21.11 | $18.15 | 7,230 |
2015-12-15 | $21.04 | $21.16 | $21.04 | $21.13 | $18.16 | 3,389 |
2015-12-14 | $21.05 | $21.11 | $21.05 | $21.06 | $18.11 | 8,028 |
2015-12-11 | $21.22 | $21.22 | $21.06 | $21.17 | $18.20 | 23,505 |
2015-12-10 | $21.23 | $21.23 | $21.16 | $21.21 | $18.23 | 6,043 |
2015-12-09 | $21.21 | $21.28 | $21.17 | $21.19 | $18.22 | 5,171 |
2015-12-08 | $21.09 | $21.21 | $21.09 | $21.11 | $18.15 | 9,636 |
2015-12-07 | $21.41 | $21.41 | $21.14 | $21.24 | $18.26 | 15,510 |
2015-12-04 | $21.17 | $21.31 | $21.17 | $21.22 | $18.24 | 4,639 |
2015-12-03 | $21.07 | $21.39 | $21.07 | $21.23 | $18.25 | 26,290 |
2015-12-02 | $21.26 | $21.29 | $21.23 | $21.27 | $18.28 | 13,617 |
2015-12-01 | $21.19 | $21.35 | $21.19 | $21.28 | $18.29 | 11,758 |
2015-11-30 | $21.42 | $21.45 | $21.04 | $21.29 | $18.30 | 14,104 |
2015-11-27 | $21.34 | $21.43 | $21.21 | $21.42 | $18.41 | 12,045 |
2015-11-25 | $21.10 | $21.39 | $21.10 | $21.34 | $18.35 | 3,347 |
2015-11-24 | $21.01 | $21.25 | $21.01 | $21.02 | $18.07 | 7,591 |
2015-11-23 | $21.20 | $21.20 | $21.14 | $21.14 | $18.17 | 6,671 |
2015-11-20 | $21.20 | $21.20 | $21.12 | $21.14 | $18.17 | 8,696 |
2015-11-19 | $21.00 | $21.18 | $21.00 | $21.12 | $18.15 | 9,869 |
2015-11-18 | $21.04 | $21.12 | $21.01 | $21.07 | $18.11 | 5,884 |
2015-11-17 | $20.95 | $21.19 | $20.95 | $21.11 | $18.15 | 4,953 |
2015-11-16 | $20.89 | $21.00 | $20.89 | $20.99 | $18.04 | 6,910 |
2015-11-13 | $21.00 | $21.05 | $21.00 | $21.00 | $18.05 | 5,104 |
2015-11-12 | $21.02 | $21.13 | $21.01 | $21.03 | $18.08 | 12,157 |
2015-11-11 | $21.20 | $21.20 | $21.10 | $21.12 | $18.16 | 8,167 |
2015-11-10 | $21.15 | $21.19 | $21.05 | $21.15 | $18.18 | 24,953 |
2015-11-09 | $21.05 | $21.20 | $21.05 | $21.10 | $18.14 | 1,435 |
2015-11-06 | $21.18 | $21.20 | $21.11 | $21.20 | $18.22 | 5,656 |
2015-11-05 | $21.08 | $21.24 | $21.06 | $21.08 | $18.12 | 10,013 |
2015-11-04 | $21.12 | $21.22 | $21.09 | $21.10 | $18.14 | 4,982 |
2015-11-03 | $21.03 | $21.19 | $21.03 | $21.11 | $18.15 | 8,361 |
2015-11-02 | $21.22 | $21.22 | $21.04 | $21.16 | $18.19 | 16,805 |
2015-10-30 | $20.95 | $21.13 | $20.95 | $21.09 | $18.13 | 6,441 |
2015-10-29 | $21.10 | $21.10 | $20.99 | $21.01 | $18.06 | 3,901 |
2015-10-28 | $20.95 | $21.05 | $20.90 | $20.95 | $18.01 | 8,158 |
2015-10-27 | $20.83 | $21.00 | $20.80 | $20.91 | $17.98 | 8,585 |
2015-10-26 | $21.12 | $21.12 | $20.94 | $21.05 | $18.10 | 36,484 |
2015-10-23 | $20.97 | $21.11 | $20.93 | $20.99 | $18.04 | 23,097 |
2015-10-22 | $21.16 | $21.38 | $20.80 | $20.97 | $18.03 | 28,126 |
2015-10-21 | $21.04 | $21.06 | $21.00 | $21.05 | $18.10 | 8,228 |
2015-10-20 | $21.10 | $21.20 | $21.06 | $21.08 | $18.12 | 3,702 |
2015-10-19 | $21.08 | $21.17 | $21.04 | $21.04 | $18.09 | 5,943 |
2015-10-16 | $21.40 | $21.40 | $21.29 | $21.34 | $18.06 | 8,269 |
2015-10-15 | $21.34 | $21.47 | $21.34 | $21.44 | $18.15 | 3,091 |
2015-10-14 | $21.29 | $21.31 | $21.20 | $21.24 | $17.98 | 3,414 |
2015-10-13 | $21.09 | $21.33 | $21.09 | $21.16 | $17.92 | 27,613 |
2015-10-12 | $21.19 | $21.33 | $21.19 | $21.28 | $18.02 | 1,394 |
2015-10-09 | $21.47 | $21.47 | $21.25 | $21.29 | $18.03 | 7,770 |
2015-10-08 | $21.33 | $21.33 | $21.21 | $21.21 | $17.96 | 2,905 |
2015-10-07 | $21.30 | $21.37 | $21.24 | $21.37 | $18.09 | 2,912 |
2015-10-06 | $21.29 | $21.40 | $21.06 | $21.35 | $18.08 | 6,484 |
2015-10-05 | $21.15 | $21.33 | $21.08 | $21.33 | $18.06 | 52,070 |
2015-10-02 | $21.07 | $21.21 | $20.95 | $21.21 | $17.96 | 10,952 |
2015-10-01 | $20.88 | $21.05 | $20.86 | $20.93 | $17.72 | 21,974 |
2015-09-30 | $20.93 | $21.01 | $20.85 | $20.97 | $17.75 | 51,148 |
2015-09-29 | $20.91 | $20.96 | $20.77 | $20.77 | $17.59 | 2,569 |
2015-09-28 | $21.15 | $21.25 | $20.80 | $20.80 | $17.61 | 23,719 |
2015-09-25 | $21.25 | $21.37 | $21.14 | $21.14 | $17.90 | 3,275 |
2015-09-24 | $21.21 | $21.34 | $21.18 | $21.27 | $18.01 | 6,023 |
2015-09-23 | $21.25 | $21.40 | $21.25 | $21.27 | $18.01 | 16,578 |
2015-09-22 | $21.19 | $21.47 | $21.19 | $21.47 | $18.18 | 1,830 |
2015-09-21 | $21.26 | $21.44 | $21.26 | $21.33 | $18.06 | 3,204 |
2015-09-18 | $21.50 | $21.50 | $21.28 | $21.28 | $18.02 | 2,773 |
2015-09-17 | $21.50 | $21.50 | $21.35 | $21.36 | $18.09 | 4,922 |
2015-09-16 | $21.27 | $21.44 | $21.27 | $21.44 | $18.15 | 36,545 |
2015-09-15 | $21.15 | $21.29 | $21.15 | $21.24 | $17.98 | 8,255 |
2015-09-14 | $21.20 | $21.29 | $21.11 | $21.11 | $17.88 | 27,379 |
2015-09-11 | $21.10 | $21.23 | $21.10 | $21.11 | $17.87 | 1,680 |
2015-09-10 | $21.13 | $21.25 | $21.12 | $21.12 | $17.88 | 20,548 |
2015-09-09 | $21.32 | $21.36 | $21.22 | $21.22 | $17.97 | 8,809 |
2015-09-08 | $21.11 | $21.41 | $21.11 | $21.25 | $17.99 | 16,509 |
2015-09-04 | $21.21 | $21.37 | $21.15 | $21.15 | $17.91 | 7,839 |
2015-09-03 | $21.16 | $21.30 | $21.15 | $21.20 | $17.95 | 4,208 |