OSHARES FTSE ASIA PACIFIC QUALITY DIVIDEND HEDGED ETF (OAPH) Exchange: NYSE ARCA
Data as of May 3, 2024
$29.43 ($-1.07) -3.51%
OSHARES FTSE ASIA PACIFIC QUALITY DIVIDEND HEDGED ETF - Daily Information
Click for more stock information on OSHARES FTSE ASIA PACIFIC QUALITY DIVIDEND HEDGED ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $29.43 |
Previous Close | $29.43 |
High | $29.43 |
Low | $29.43 |
Adjusted Open | $29.43 |
Previous Adjusted Close | $29.43 |
Adjusted High | $29.43 |
Adjusted Low | $29.43 |
Invest in OSHARES FTSE ASIA PACIFIC QUALITY DIVIDEND HEDGED ETF (OAPH)
Historical Stock Data for OSHARES FTSE ASIA PACIFIC QUALITY DIVIDEND HEDGED ETF (OAPH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-11-30 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 174 |
2017-11-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 27 |
2017-11-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 51 |
2017-11-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 366 |
2017-11-24 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 645 |
2017-11-22 | $29.29 | $29.35 | $29.18 | $29.18 | $29.18 | 1,169 |
2017-11-21 | $29.26 | $29.35 | $29.21 | $29.21 | $29.21 | 1,557 |
2017-11-20 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 202 |
2017-11-17 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 10 |
2017-11-16 | $29.52 | $29.52 | $29.52 | $29.52 | $29.48 | 0 |
2017-11-15 | $29.52 | $29.52 | $29.52 | $29.52 | $29.48 | 200 |
2017-11-14 | $29.52 | $29.52 | $29.52 | $29.52 | $29.48 | 0 |
2017-11-13 | $29.52 | $29.57 | $29.52 | $29.52 | $29.48 | 2,033 |
2017-11-10 | $29.40 | $29.40 | $29.40 | $29.40 | $29.36 | 200 |
2017-11-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.18 | 0 |
2017-11-08 | $29.12 | $29.22 | $29.12 | $29.22 | $29.18 | 340 |
2017-11-07 | $31.17 | $31.17 | $31.17 | $31.17 | $31.13 | 0 |
2017-11-06 | $29.31 | $31.17 | $29.31 | $31.17 | $31.13 | 757 |
2017-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.96 | 0 |
2017-11-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.96 | 51 |
2017-11-01 | $32.51 | $32.54 | $30.50 | $31.00 | $30.96 | 3,553 |
2017-10-31 | $29.53 | $32.33 | $29.53 | $29.53 | $29.49 | 706 |
2017-10-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.75 | 0 |
2017-10-27 | $28.79 | $28.79 | $28.79 | $28.79 | $28.75 | 0 |
2017-10-26 | $28.69 | $28.79 | $28.69 | $28.79 | $28.75 | 262 |
2017-10-25 | $28.99 | $28.99 | $27.83 | $28.58 | $28.54 | 1,134 |
2017-10-24 | $29.40 | $29.40 | $29.40 | $29.40 | $29.36 | 210 |
2017-10-23 | $29.61 | $29.98 | $29.53 | $29.95 | $29.91 | 2,560 |
2017-10-20 | $29.33 | $29.33 | $29.20 | $29.25 | $29.21 | 2,383 |
2017-10-19 | $29.26 | $29.26 | $29.26 | $29.26 | $29.22 | 2 |
2017-10-18 | $29.22 | $29.22 | $29.22 | $29.22 | $29.18 | 4 |
2017-10-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.18 | 17 |
2017-10-16 | $29.26 | $29.26 | $29.26 | $29.26 | $29.18 | 300 |
2017-10-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.17 | 493 |
2017-10-12 | $28.90 | $28.90 | $28.87 | $28.87 | $28.79 | 2,054 |
2017-10-11 | $27.55 | $27.78 | $27.55 | $27.78 | $27.70 | 1,040 |
2017-10-10 | $29.05 | $29.05 | $29.05 | $29.05 | $28.97 | 0 |
2017-10-09 | $27.91 | $29.20 | $27.63 | $29.05 | $28.97 | 571 |
2017-10-06 | $29.19 | $29.19 | $29.19 | $29.19 | $29.11 | 0 |
2017-10-05 | $29.19 | $29.19 | $29.19 | $29.19 | $29.11 | 3 |
2017-10-04 | $29.19 | $29.19 | $29.19 | $29.19 | $29.11 | 400 |
2017-10-03 | $28.00 | $28.32 | $27.81 | $28.32 | $28.24 | 2,039 |
2017-10-02 | $29.19 | $29.19 | $27.75 | $29.18 | $29.10 | 4,063 |
2017-09-29 | $27.62 | $27.99 | $27.62 | $27.99 | $27.91 | 200 |
2017-09-28 | $28.50 | $28.50 | $28.47 | $28.50 | $28.42 | 5,202 |
2017-09-27 | $26.80 | $29.25 | $26.80 | $28.50 | $28.42 | 1,700 |
2017-09-26 | $29.19 | $29.19 | $28.48 | $28.48 | $28.40 | 1,027 |
2017-09-25 | $29.25 | $29.25 | $29.25 | $29.25 | $29.17 | 9 |
2017-09-22 | $29.25 | $29.25 | $29.25 | $29.25 | $29.17 | 52 |
2017-09-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.17 | 11 |
2017-09-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.17 | 6 |
2017-09-19 | $29.21 | $29.21 | $29.21 | $29.21 | $29.13 | 169 |
2017-09-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.13 | 500 |
2017-09-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.93 | 0 |
2017-09-14 | $28.15 | $28.15 | $28.05 | $28.05 | $27.93 | 1,400 |
2017-09-13 | $28.80 | $29.09 | $28.80 | $29.09 | $28.97 | 1,340 |
2017-09-12 | $28.57 | $28.57 | $28.57 | $28.57 | $28.45 | 25 |
2017-09-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.45 | 200 |
2017-09-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.41 | 1 |
2017-09-07 | $28.53 | $28.53 | $28.53 | $28.53 | $28.41 | 0 |
2017-09-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.41 | 0 |
2017-09-05 | $28.53 | $28.53 | $28.53 | $28.53 | $28.41 | 80 |
2017-09-01 | $28.57 | $28.57 | $28.53 | $28.53 | $28.41 | 320 |
2017-08-31 | $28.21 | $28.57 | $28.21 | $28.57 | $28.45 | 446 |
2017-08-30 | $28.25 | $28.25 | $28.25 | $28.25 | $28.13 | 128 |
2017-08-29 | $28.05 | $28.05 | $28.05 | $28.05 | $27.94 | 206 |
2017-08-28 | $28.25 | $28.25 | $28.25 | $28.25 | $28.13 | 280 |
2017-08-25 | $28.47 | $28.47 | $28.00 | $28.00 | $27.88 | 591 |
2017-08-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.78 | 2 |
2017-08-23 | $27.90 | $27.90 | $27.90 | $27.90 | $27.78 | 13 |
2017-08-22 | $27.83 | $27.90 | $27.80 | $27.90 | $27.78 | 1,067 |
2017-08-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.66 | 210 |
2017-08-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.09 | 0 |
2017-08-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.09 | 301 |
2017-08-16 | $27.22 | $27.22 | $27.22 | $27.22 | $27.10 | 0 |
2017-08-15 | $27.70 | $27.70 | $27.22 | $27.22 | $27.10 | 504 |
2017-08-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.68 | 2 |
2017-08-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.68 | 8 |
2017-08-10 | $28.18 | $28.18 | $27.75 | $27.80 | $27.68 | 3,404 |
2017-08-09 | $28.55 | $28.55 | $28.55 | $28.55 | $28.42 | 0 |
2017-08-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.42 | 100 |
2017-08-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.47 | 300 |
2017-08-04 | $28.18 | $28.18 | $27.87 | $27.87 | $27.75 | 200 |
2017-08-03 | $28.41 | $28.41 | $28.41 | $28.41 | $28.28 | 100 |
2017-08-02 | $28.41 | $28.41 | $28.41 | $28.41 | $28.28 | 100 |
2017-08-01 | $28.49 | $28.49 | $28.25 | $28.29 | $28.16 | 1,804 |
2017-07-31 | $28.71 | $28.71 | $28.71 | $28.71 | $28.58 | 55 |
2017-07-28 | $28.19 | $28.71 | $28.19 | $28.71 | $28.58 | 418 |
2017-07-27 | $27.76 | $27.76 | $27.76 | $27.76 | $27.64 | 3 |
2017-07-26 | $28.16 | $28.16 | $27.76 | $27.76 | $27.64 | 705 |
2017-07-25 | $28.05 | $28.05 | $28.05 | $28.05 | $27.93 | 18 |
2017-07-24 | $28.54 | $28.71 | $28.02 | $28.05 | $27.93 | 1,488 |
2017-07-21 | $30.64 | $30.64 | $30.25 | $30.25 | $30.12 | 659 |
2017-07-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.42 | 0 |
2017-07-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.42 | 400 |
2017-07-18 | $27.61 | $30.37 | $27.55 | $30.37 | $30.24 | 592 |
2017-07-17 | $30.65 | $30.65 | $30.65 | $30.65 | $30.51 | 300 |
2017-07-14 | $30.78 | $30.78 | $28.99 | $28.99 | $28.86 | 2,200 |
2017-07-13 | $28.61 | $28.61 | $28.61 | $28.61 | $28.48 | 0 |
2017-07-12 | $28.61 | $28.61 | $28.61 | $28.61 | $28.48 | 20 |
2017-07-11 | $28.43 | $28.61 | $28.43 | $28.61 | $28.48 | 403 |
2017-07-10 | $27.48 | $28.58 | $27.48 | $28.58 | $28.45 | 989 |
2017-07-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.16 | 110 |
2017-07-06 | $28.68 | $28.80 | $28.17 | $28.17 | $28.05 | 3,812 |
2017-07-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.67 | 0 |
2017-07-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.67 | 400 |
2017-06-30 | $28.57 | $28.57 | $28.19 | $28.57 | $28.44 | 608 |
2017-06-29 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 0 |
2017-06-28 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 0 |
2017-06-27 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 100 |
2017-06-26 | $28.72 | $28.72 | $28.72 | $28.72 | $28.59 | 4 |
2017-06-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.59 | 5 |
2017-06-22 | $28.72 | $28.72 | $28.72 | $28.72 | $28.59 | 14 |
2017-06-21 | $28.72 | $28.72 | $28.72 | $28.72 | $28.59 | 1 |
2017-06-20 | $28.50 | $28.79 | $28.50 | $28.72 | $28.59 | 616 |
2017-06-19 | $28.55 | $28.94 | $28.50 | $28.78 | $28.65 | 4,687 |
2017-06-16 | $28.49 | $28.69 | $28.49 | $28.69 | $28.55 | 732 |
2017-06-15 | $28.20 | $28.20 | $28.20 | $28.20 | $28.07 | 3 |
2017-06-14 | $28.20 | $28.20 | $28.20 | $28.20 | $28.07 | 5 |
2017-06-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.07 | 100 |
2017-06-12 | $28.20 | $28.65 | $27.46 | $28.65 | $28.51 | 32 |
2017-06-09 | $28.26 | $28.26 | $28.25 | $28.25 | $28.11 | 295 |
2017-06-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.36 | 13 |
2017-06-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.36 | 7 |
2017-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.36 | 3 |
2017-06-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.11 | 50 |
2017-06-02 | $28.50 | $28.50 | $28.25 | $28.25 | $28.11 | 305 |
2017-06-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.23 | 259 |
2017-05-31 | $28.47 | $28.47 | $28.47 | $28.47 | $28.33 | 200 |
2017-05-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.23 | 79 |
2017-05-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.23 | 1 |
2017-05-25 | $28.50 | $28.50 | $28.20 | $28.46 | $28.32 | 600 |
2017-05-24 | $28.13 | $28.13 | $28.13 | $28.13 | $28.00 | 8 |
2017-05-23 | $28.13 | $28.13 | $28.13 | $28.13 | $28.00 | 6 |
2017-05-22 | $28.13 | $28.13 | $28.13 | $28.13 | $28.00 | 2 |
2017-05-19 | $27.78 | $27.78 | $27.78 | $27.78 | $27.65 | 45 |
2017-05-18 | $27.78 | $27.78 | $27.78 | $27.78 | $27.65 | 97 |
2017-05-17 | $28.23 | $28.23 | $27.78 | $27.78 | $27.65 | 2,263 |
2017-05-16 | $28.25 | $28.25 | $28.22 | $28.22 | $28.07 | 209 |
2017-05-15 | $28.46 | $28.50 | $28.20 | $28.33 | $28.18 | 2,049 |
2017-05-12 | $28.37 | $28.37 | $28.37 | $28.37 | $28.22 | 36 |
2017-05-11 | $28.37 | $28.37 | $28.37 | $28.37 | $28.22 | 44 |
2017-05-10 | $28.37 | $28.37 | $28.37 | $28.37 | $28.22 | 363 |
2017-05-09 | $28.23 | $28.63 | $28.23 | $28.63 | $28.48 | 879 |
2017-05-08 | $27.80 | $28.00 | $27.80 | $28.00 | $27.86 | 1,057 |
2017-05-05 | $28.15 | $28.15 | $27.98 | $27.98 | $27.84 | 212 |
2017-05-04 | $28.17 | $28.17 | $27.98 | $27.98 | $27.84 | 300 |
2017-05-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.68 | 330 |
2017-05-02 | $27.77 | $28.23 | $27.77 | $27.90 | $27.76 | 1,378 |
2017-05-01 | $27.43 | $27.55 | $27.43 | $27.55 | $27.41 | 544 |
2017-04-28 | $27.85 | $27.85 | $27.77 | $27.77 | $27.63 | 338 |
2017-04-27 | $27.45 | $27.62 | $27.45 | $27.62 | $27.48 | 516 |
2017-04-26 | $27.33 | $27.33 | $27.33 | $27.33 | $27.19 | 128 |
2017-04-25 | $27.33 | $27.49 | $27.33 | $27.49 | $27.35 | 235 |
2017-04-24 | $27.19 | $27.32 | $27.19 | $27.29 | $27.15 | 495 |
2017-04-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.78 | 100 |
2017-04-20 | $27.24 | $27.24 | $27.24 | $27.24 | $27.10 | 100 |
2017-04-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.96 | 200 |
2017-04-18 | $27.30 | $27.30 | $26.82 | $27.15 | $26.97 | 1,220 |
2017-04-17 | $27.23 | $27.23 | $27.23 | $27.23 | $27.05 | 214 |
2017-04-13 | $27.39 | $27.39 | $27.22 | $27.22 | $27.04 | 220 |
2017-04-12 | $27.01 | $27.01 | $27.01 | $27.01 | $26.83 | 194 |
2017-04-11 | $27.68 | $27.68 | $27.68 | $27.68 | $27.49 | 118 |
2017-04-10 | $27.28 | $27.28 | $27.27 | $27.27 | $27.08 | 1,000 |
2017-04-07 | $27.41 | $27.41 | $27.41 | $27.41 | $27.22 | 300 |
2017-04-06 | $27.46 | $27.46 | $27.30 | $27.31 | $27.12 | 1,085 |
2017-04-05 | $27.74 | $27.74 | $27.58 | $27.58 | $27.39 | 407 |
2017-04-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.11 | 136 |
2017-04-03 | $27.02 | $27.30 | $27.02 | $27.30 | $27.11 | 560 |
2017-03-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.36 | 100 |
2017-03-30 | $27.55 | $27.55 | $27.55 | $27.55 | $27.36 | 2 |
2017-03-29 | $27.52 | $27.70 | $27.52 | $27.66 | $27.47 | 1,943 |
2017-03-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.38 | 141 |
2017-03-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.11 | 116 |
2017-03-24 | $26.91 | $27.14 | $26.91 | $27.14 | $26.96 | 379 |
2017-03-23 | $27.03 | $27.03 | $27.03 | $27.03 | $26.85 | 109 |
2017-03-22 | $27.39 | $27.39 | $27.03 | $27.03 | $26.85 | 307 |
2017-03-21 | $27.08 | $27.44 | $27.08 | $27.25 | $27.06 | 3,300 |
2017-03-20 | $27.41 | $27.41 | $27.41 | $27.41 | $27.22 | 1 |
2017-03-17 | $27.41 | $27.41 | $27.41 | $27.41 | $27.22 | 1 |
2017-03-16 | $27.26 | $27.55 | $27.26 | $27.41 | $27.22 | 1,500 |
2017-03-15 | $26.91 | $27.01 | $26.91 | $27.01 | $26.83 | 290 |
2017-03-14 | $26.94 | $27.06 | $26.94 | $27.06 | $26.88 | 1,256 |
2017-03-13 | $27.04 | $27.29 | $27.04 | $27.29 | $27.10 | 415 |
2017-03-10 | $27.03 | $27.05 | $27.03 | $27.05 | $26.87 | 929 |
2017-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 1 |
2017-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 4 |
2017-03-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.80 | 118 |
2017-03-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.57 | 419 |
2017-03-03 | $26.88 | $27.15 | $26.88 | $26.98 | $26.80 | 836 |
2017-03-02 | $27.05 | $27.13 | $27.00 | $27.00 | $26.82 | 1,801 |
2017-03-01 | $26.90 | $27.05 | $26.90 | $27.05 | $26.87 | 300 |
2017-02-28 | $26.58 | $26.81 | $26.58 | $26.81 | $26.63 | 216 |
2017-02-27 | $26.66 | $26.70 | $26.66 | $26.70 | $26.52 | 1,360 |
2017-02-24 | $27.08 | $27.10 | $27.08 | $27.10 | $26.92 | 1,268 |
2017-02-23 | $27.40 | $27.40 | $27.01 | $27.06 | $26.88 | 1,208 |
2017-02-22 | $26.80 | $26.97 | $26.80 | $26.90 | $26.72 | 1,236 |
2017-02-21 | $26.76 | $27.19 | $26.76 | $26.98 | $26.80 | 11,056 |
2017-02-17 | $26.70 | $27.05 | $26.70 | $26.93 | $26.75 | 1,490 |
2017-02-16 | $27.35 | $27.35 | $27.19 | $27.19 | $27.01 | 639 |
2017-02-15 | $27.44 | $27.44 | $27.07 | $27.15 | $26.97 | 2,440 |
2017-02-14 | $27.29 | $27.29 | $27.23 | $27.23 | $27.05 | 644 |
2017-02-13 | $26.83 | $26.96 | $26.83 | $26.96 | $26.78 | 491 |
2017-02-10 | $26.55 | $27.43 | $26.55 | $27.43 | $27.24 | 1,430 |
2017-02-09 | $27.07 | $27.07 | $27.07 | $27.07 | $26.89 | 103 |
2017-02-08 | $26.19 | $26.42 | $26.19 | $26.42 | $26.24 | 201 |
2017-02-07 | $26.91 | $26.91 | $26.64 | $26.65 | $26.47 | 1,668 |
2017-02-06 | $27.15 | $27.15 | $26.18 | $26.66 | $26.48 | 741 |
2017-02-03 | $27.00 | $27.00 | $26.41 | $26.45 | $26.27 | 22,578 |
2017-02-02 | $26.18 | $26.39 | $26.18 | $26.39 | $26.21 | 546 |
2017-02-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 110 |
2017-01-31 | $26.11 | $26.60 | $26.11 | $26.54 | $26.36 | 1,150 |
2017-01-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.37 | 150 |
2017-01-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 100 |
2017-01-26 | $26.68 | $27.00 | $26.61 | $26.75 | $26.57 | 32,853 |
2017-01-25 | $27.18 | $27.18 | $26.50 | $26.56 | $26.38 | 29,520 |
2017-01-24 | $26.95 | $26.95 | $26.70 | $26.70 | $26.52 | 268 |
2017-01-23 | $26.88 | $26.88 | $26.43 | $26.43 | $26.25 | 200 |
2017-01-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 105 |
2017-01-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.74 | 171 |
2017-01-18 | $26.72 | $26.72 | $26.72 | $26.72 | $26.50 | 102 |
2017-01-17 | $26.20 | $26.60 | $26.20 | $26.35 | $26.14 | 2,958 |
2017-01-13 | $26.58 | $26.58 | $26.58 | $26.58 | $26.36 | 126 |
2017-01-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.17 | 102 |
2017-01-11 | $26.74 | $26.80 | $26.74 | $26.80 | $26.58 | 1,066 |
2017-01-10 | $26.71 | $26.71 | $26.53 | $26.71 | $26.49 | 1,200 |
2017-01-09 | $26.57 | $26.72 | $26.57 | $26.72 | $26.50 | 208 |
2017-01-06 | $26.49 | $26.76 | $26.49 | $26.74 | $26.52 | 18,441 |
2017-01-05 | $26.50 | $26.67 | $26.50 | $26.51 | $26.29 | 975 |
2017-01-04 | $26.54 | $26.71 | $26.54 | $26.56 | $26.34 | 1,364 |
2017-01-03 | $26.13 | $26.95 | $26.13 | $26.60 | $26.38 | 140,400 |
2016-12-30 | $26.01 | $26.20 | $26.01 | $26.01 | $25.80 | 301 |
2016-12-29 | $26.06 | $26.06 | $26.06 | $26.06 | $25.85 | 150 |
2016-12-28 | $26.07 | $26.21 | $26.07 | $26.21 | $26.00 | 918 |
2016-12-27 | $26.09 | $26.09 | $26.09 | $26.09 | $25.88 | 140 |
2016-12-23 | $26.07 | $26.20 | $25.62 | $26.13 | $25.92 | 1,562 |
2016-12-22 | $26.12 | $26.12 | $26.12 | $26.12 | $25.91 | 152 |
2016-12-21 | $26.14 | $26.14 | $26.14 | $26.14 | $25.93 | 100 |
2016-12-20 | $26.33 | $26.56 | $26.20 | $26.41 | $26.19 | 4,420 |
2016-12-19 | $26.04 | $26.23 | $26.04 | $26.23 | $26.02 | 350 |
2016-12-16 | $26.09 | $26.09 | $26.09 | $26.09 | $25.88 | 200 |
2016-12-15 | $26.10 | $26.20 | $26.10 | $26.20 | $25.99 | 224 |
2016-12-14 | $26.06 | $26.06 | $26.06 | $26.06 | $25.85 | 180 |
2016-12-13 | $26.19 | $26.19 | $26.19 | $26.19 | $25.98 | 320 |
2016-12-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.23 | 230 |
2016-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.28 | 301 |
2016-12-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.81 | 717 |
2016-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.79 | 323 |
2016-12-06 | $25.50 | $25.92 | $25.50 | $25.92 | $25.71 | 1,510 |
2016-12-05 | $25.61 | $26.01 | $25.61 | $25.66 | $25.45 | 3,465 |
2016-12-02 | $25.49 | $25.57 | $25.49 | $25.57 | $25.36 | 265 |
2016-12-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.09 | 180 |
2016-11-30 | $26.29 | $26.29 | $26.12 | $26.12 | $25.91 | 500 |
2016-11-29 | $26.31 | $26.31 | $26.31 | $26.31 | $26.10 | 193 |
2016-11-28 | $26.13 | $26.13 | $26.13 | $26.13 | $25.92 | 200 |
2016-11-25 | $26.11 | $26.11 | $26.11 | $26.11 | $25.90 | 121 |
2016-11-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.59 | 109 |
2016-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.29 | 118 |
2016-11-21 | $25.09 | $25.09 | $25.09 | $25.09 | $24.89 | 195 |
2016-11-18 | $25.72 | $25.72 | $25.34 | $25.34 | $25.13 | 333 |
2016-11-17 | $25.66 | $25.84 | $25.23 | $25.82 | $25.61 | 675 |
2016-11-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 201 |
2016-11-15 | $24.86 | $25.65 | $24.86 | $25.63 | $25.34 | 1,610 |
2016-11-14 | $24.85 | $25.30 | $24.85 | $25.30 | $25.01 | 460 |
2016-11-11 | $25.20 | $25.57 | $25.20 | $25.28 | $24.99 | 1,200 |
2016-11-10 | $26.10 | $26.10 | $25.62 | $25.73 | $25.43 | 1,640 |
2016-11-09 | $25.92 | $25.92 | $25.50 | $25.50 | $25.21 | 325 |
2016-11-08 | $25.39 | $25.96 | $25.39 | $25.92 | $25.62 | 970 |
2016-11-07 | $25.75 | $25.76 | $25.69 | $25.69 | $25.39 | 965 |
2016-11-04 | $25.50 | $25.50 | $25.27 | $25.27 | $24.98 | 720 |
2016-11-03 | $25.20 | $25.38 | $25.20 | $25.38 | $25.09 | 341 |
2016-11-02 | $25.58 | $25.58 | $25.35 | $25.35 | $25.06 | 332 |
2016-11-01 | $25.49 | $25.78 | $25.49 | $25.62 | $25.33 | 1,310 |
2016-10-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 134 |
2016-10-28 | $25.93 | $25.93 | $25.55 | $25.68 | $25.39 | 400 |
2016-10-27 | $25.32 | $25.55 | $25.32 | $25.55 | $25.26 | 221 |
2016-10-26 | $25.94 | $25.94 | $25.75 | $25.75 | $25.45 | 310 |
2016-10-25 | $26.21 | $26.21 | $25.97 | $25.97 | $25.67 | 202 |
2016-10-24 | $25.66 | $26.13 | $25.66 | $26.11 | $25.81 | 814 |
2016-10-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.53 | 100 |
2016-10-20 | $26.17 | $26.17 | $26.17 | $26.17 | $25.87 | 100 |
2016-10-19 | $25.35 | $26.00 | $25.35 | $25.99 | $25.69 | 400 |
2016-10-18 | $25.48 | $26.16 | $25.48 | $26.16 | $25.79 | 501 |
2016-10-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 827 |
2016-10-14 | $25.56 | $25.56 | $25.55 | $25.55 | $25.18 | 806 |
2016-10-13 | $25.81 | $25.81 | $25.75 | $25.75 | $25.38 | 340 |
2016-10-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.07 | 104 |
2016-10-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.07 | 350 |
2016-10-10 | $26.04 | $26.04 | $26.04 | $26.04 | $25.67 | 117 |
2016-10-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.92 | 100 |
2016-10-06 | $26.39 | $26.39 | $26.00 | $26.00 | $25.63 | 689 |
2016-10-05 | $25.61 | $25.70 | $25.61 | $25.70 | $25.34 | 871 |
2016-10-04 | $26.00 | $26.00 | $25.66 | $25.66 | $25.30 | 253 |
2016-10-03 | $26.03 | $26.03 | $25.90 | $25.90 | $25.53 | 1,206 |
2016-09-30 | $25.90 | $26.02 | $25.90 | $26.02 | $25.65 | 1,973 |
2016-09-29 | $26.11 | $26.11 | $25.90 | $25.90 | $25.53 | 394 |
2016-09-28 | $25.90 | $26.19 | $25.90 | $26.02 | $25.65 | 600 |
2016-09-27 | $25.57 | $25.67 | $25.57 | $25.67 | $25.30 | 420 |
2016-09-26 | $25.79 | $25.79 | $25.68 | $25.68 | $25.31 | 1,811 |
2016-09-23 | $26.00 | $26.11 | $25.88 | $26.11 | $25.74 | 403 |
2016-09-22 | $25.69 | $26.25 | $25.69 | $26.07 | $25.70 | 6,108 |
2016-09-21 | $25.40 | $25.50 | $25.40 | $25.41 | $25.05 | 651 |
2016-09-20 | $25.90 | $25.90 | $25.22 | $25.22 | $24.86 | 1,650 |
2016-09-19 | $25.39 | $25.64 | $25.35 | $25.35 | $24.99 | 658 |
2016-09-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.88 | 150 |
2016-09-15 | $25.02 | $25.24 | $25.02 | $25.24 | $24.83 | 1,627 |
2016-09-14 | $25.41 | $25.58 | $25.29 | $25.56 | $25.14 | 1,275 |
2016-09-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.31 | 595 |
2016-09-12 | $25.50 | $25.55 | $25.30 | $25.55 | $25.13 | 8,302 |
2016-09-09 | $25.91 | $25.91 | $25.75 | $25.75 | $25.32 | 1,421 |
2016-09-08 | $26.25 | $26.25 | $26.04 | $26.15 | $25.72 | 3,552 |
2016-09-07 | $25.90 | $26.30 | $25.75 | $26.06 | $25.63 | 2,501 |
2016-09-06 | $26.14 | $26.14 | $26.14 | $26.14 | $25.71 | 101 |
2016-09-02 | $25.58 | $25.77 | $25.57 | $25.77 | $25.35 | 300 |
2016-09-01 | $25.62 | $25.70 | $25.62 | $25.70 | $25.28 | 200 |
2016-08-31 | $25.78 | $26.07 | $25.65 | $25.65 | $25.23 | 3,450 |
2016-08-30 | $25.79 | $25.93 | $25.66 | $25.93 | $25.50 | 668 |
2016-08-29 | $26.05 | $26.05 | $25.78 | $25.90 | $25.48 | 4,845 |
2016-08-26 | $25.75 | $26.09 | $25.75 | $25.99 | $25.56 | 2,926 |
2016-08-25 | $25.97 | $26.19 | $25.85 | $25.96 | $25.53 | 4,052 |
2016-08-24 | $26.05 | $26.25 | $25.97 | $26.04 | $25.61 | 3,795 |
2016-08-23 | $26.19 | $26.49 | $26.19 | $26.49 | $26.06 | 1,397 |
2016-08-22 | $25.78 | $25.98 | $25.78 | $25.86 | $25.44 | 712 |
2016-08-19 | $25.90 | $26.14 | $25.74 | $25.90 | $25.48 | 2,650 |
2016-08-18 | $25.80 | $26.22 | $25.75 | $26.17 | $25.74 | 5,286 |
2016-08-17 | $25.84 | $26.19 | $25.83 | $25.95 | $25.52 | 9,925 |
2016-08-16 | $26.18 | $26.18 | $25.80 | $25.81 | $25.36 | 5,415 |
2016-08-15 | $26.09 | $26.18 | $25.96 | $25.96 | $25.51 | 6,226 |
2016-08-12 | $25.98 | $26.18 | $25.83 | $25.95 | $25.50 | 1,805 |
2016-08-11 | $25.02 | $25.96 | $25.02 | $25.96 | $25.51 | 3,577 |
2016-08-10 | $26.00 | $26.00 | $25.85 | $25.85 | $25.40 | 200 |
2016-08-09 | $26.10 | $26.10 | $26.10 | $26.10 | $25.65 | 140 |
2016-08-08 | $25.60 | $26.26 | $25.60 | $25.88 | $25.43 | 2,373 |
2016-08-05 | $25.52 | $25.94 | $25.52 | $25.79 | $25.34 | 472 |
2016-08-04 | $25.45 | $25.90 | $25.45 | $25.54 | $25.10 | 1,622 |
2016-08-03 | $25.68 | $25.68 | $25.15 | $25.40 | $24.96 | 1,289 |
2016-08-02 | $25.29 | $25.29 | $25.29 | $25.29 | $24.85 | 103 |
2016-08-01 | $25.60 | $25.60 | $25.43 | $25.43 | $24.98 | 252 |
2016-07-29 | $26.02 | $26.02 | $25.60 | $25.60 | $25.16 | 240 |
2016-07-28 | $26.19 | $26.19 | $25.88 | $26.00 | $25.55 | 4,658 |
2016-07-27 | $25.52 | $26.28 | $25.48 | $26.12 | $25.67 | 6,132 |
2016-07-26 | $26.24 | $26.24 | $25.36 | $25.36 | $24.92 | 4,255 |
2016-07-25 | $26.14 | $26.14 | $25.60 | $26.06 | $25.61 | 2,467 |
2016-07-22 | $25.61 | $25.72 | $25.61 | $25.72 | $25.27 | 270 |
2016-07-21 | $26.53 | $26.53 | $25.72 | $25.93 | $25.48 | 1,626 |
2016-07-20 | $25.97 | $26.36 | $25.97 | $26.21 | $25.76 | 5,462 |
2016-07-19 | $26.06 | $26.06 | $25.88 | $26.04 | $25.59 | 370 |
2016-07-18 | $25.56 | $25.56 | $25.56 | $25.56 | $25.10 | 100 |
2016-07-15 | $25.58 | $25.58 | $25.58 | $25.58 | $25.12 | 177 |
2016-07-14 | $25.60 | $26.16 | $25.60 | $25.86 | $25.40 | 462 |
2016-07-13 | $25.10 | $25.95 | $25.10 | $25.93 | $25.46 | 984 |
2016-07-12 | $26.02 | $26.10 | $25.67 | $26.10 | $25.63 | 579 |
2016-07-11 | $25.71 | $25.71 | $25.20 | $25.30 | $24.84 | 1,569 |
2016-07-08 | $25.25 | $25.25 | $24.66 | $24.96 | $24.51 | 2,630 |
2016-07-07 | $24.40 | $24.40 | $24.40 | $24.40 | $23.96 | 100 |
2016-07-06 | $24.94 | $25.14 | $24.21 | $24.60 | $24.16 | 3,201 |
2016-07-05 | $24.52 | $25.16 | $24.52 | $25.16 | $24.71 | 773 |
2016-07-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.80 | 102 |
2016-06-30 | $24.94 | $24.94 | $24.37 | $24.37 | $23.93 | 1,278 |
2016-06-29 | $25.11 | $25.11 | $25.09 | $25.09 | $24.64 | 201 |
2016-06-28 | $24.84 | $24.87 | $24.84 | $24.84 | $24.39 | 543 |
2016-06-27 | $24.47 | $24.47 | $24.14 | $24.33 | $23.89 | 2,870 |
2016-06-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.03 | 501 |
2016-06-23 | $25.14 | $25.14 | $25.14 | $25.14 | $24.68 | 104 |
2016-06-22 | $25.04 | $25.04 | $25.00 | $25.00 | $24.55 | 300 |
2016-06-21 | $26.00 | $26.00 | $25.01 | $25.22 | $24.77 | 3,099 |
2016-06-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.06 | 100 |
2016-06-17 | $24.46 | $24.50 | $24.44 | $24.50 | $24.06 | 1,427 |
2016-06-16 | $24.21 | $24.54 | $24.21 | $24.54 | $24.07 | 792 |
2016-06-15 | $24.72 | $24.75 | $24.72 | $24.75 | $24.27 | 431 |
2016-06-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.19 | 122 |
2016-06-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.10 | 400 |
2016-06-10 | $25.17 | $25.17 | $25.17 | $25.17 | $24.69 | 183 |
2016-06-09 | $25.42 | $25.42 | $25.42 | $25.42 | $24.93 | 104 |
2016-06-08 | $25.65 | $25.65 | $25.58 | $25.58 | $25.09 | 500 |
2016-06-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.09 | 100 |
2016-06-06 | $25.18 | $25.18 | $25.15 | $25.16 | $24.68 | 1,092 |
2016-06-03 | $24.59 | $24.59 | $24.59 | $24.59 | $24.12 | 122 |
2016-06-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.64 | 140 |
2016-06-01 | $25.04 | $25.13 | $25.00 | $25.13 | $24.65 | 2,360 |
2016-05-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.77 | 100 |
2016-05-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.77 | 100 |
2016-05-26 | $25.25 | $25.25 | $24.84 | $24.84 | $24.36 | 403 |
2016-05-25 | $25.32 | $25.34 | $25.32 | $25.34 | $24.85 | 244 |
2016-05-24 | $25.21 | $25.21 | $24.82 | $24.95 | $24.47 | 3,200 |
2016-05-23 | $24.65 | $24.65 | $24.49 | $24.57 | $24.10 | 401 |
2016-05-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.39 | 122 |
2016-05-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.25 | 343 |
2016-05-18 | $25.09 | $25.09 | $24.90 | $24.90 | $24.42 | 750 |
2016-05-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.40 | 50 |
2016-05-16 | $24.83 | $24.91 | $24.80 | $24.91 | $24.42 | 700 |
2016-05-13 | $24.93 | $24.93 | $24.77 | $24.77 | $24.28 | 4,522 |
2016-05-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.37 | 432 |
2016-05-11 | $25.07 | $25.07 | $24.81 | $24.81 | $24.32 | 1,997 |
2016-05-10 | $24.61 | $24.61 | $24.61 | $24.61 | $24.12 | 52 |
2016-05-09 | $24.61 | $24.61 | $24.61 | $24.61 | $24.12 | 225 |
2016-05-06 | $24.59 | $24.61 | $24.59 | $24.61 | $24.12 | 550 |
2016-05-05 | $24.67 | $24.67 | $24.60 | $24.60 | $24.12 | 539 |
2016-05-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.12 | 321 |
2016-05-03 | $24.87 | $24.87 | $24.70 | $24.70 | $24.21 | 467 |
2016-05-02 | $24.86 | $24.86 | $24.70 | $24.70 | $24.21 | 568 |
2016-04-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 55 |
2016-04-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 182 |
2016-04-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 41 |
2016-04-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 9 |
2016-04-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 0 |
2016-04-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 5 |
2016-04-21 | $25.69 | $25.70 | $25.61 | $25.61 | $25.11 | 1,100 |
2016-04-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.15 | 0 |
2016-04-19 | $25.62 | $25.66 | $25.62 | $25.66 | $25.15 | 1,995 |
2016-04-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.09 | 200 |
2016-04-15 | $25.30 | $25.30 | $25.30 | $25.30 | $24.80 | 178 |
2016-04-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.80 | 200 |
2016-04-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.39 | 0 |
2016-04-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.39 | 388 |
2016-04-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.73 | 0 |
2016-04-08 | $24.21 | $24.21 | $24.21 | $24.21 | $23.73 | 0 |
2016-04-07 | $24.24 | $24.24 | $23.97 | $24.21 | $23.73 | 2,425 |
2016-04-06 | $24.32 | $24.32 | $24.32 | $24.32 | $23.84 | 0 |
2016-04-05 | $24.27 | $24.32 | $24.27 | $24.32 | $23.84 | 487 |
2016-04-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.13 | 101 |
2016-04-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.65 | 124 |
2016-03-31 | $25.15 | $25.15 | $25.15 | $25.15 | $24.65 | 191 |
2016-03-30 | $25.46 | $25.46 | $25.46 | $25.46 | $24.96 | 100 |
2016-03-29 | $25.07 | $25.34 | $25.02 | $25.34 | $24.84 | 3,250 |
2016-03-28 | $25.10 | $25.10 | $25.04 | $25.04 | $24.55 | 302 |
2016-03-24 | $25.03 | $25.04 | $25.03 | $25.04 | $24.55 | 595 |
2016-03-23 | $25.05 | $25.13 | $24.99 | $25.03 | $24.54 | 5,084 |
2016-03-22 | $25.25 | $25.26 | $25.25 | $25.26 | $24.76 | 1,347 |
2016-03-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.53 | 2 |
2016-03-18 | $25.06 | $25.06 | $25.03 | $25.03 | $24.53 | 274 |
2016-03-17 | $25.06 | $25.07 | $25.06 | $25.06 | $24.57 | 4,745 |
2016-03-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.24 | 0 |
2016-03-15 | $25.10 | $25.14 | $24.68 | $24.77 | $24.28 | 4,059 |
2016-03-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.17 | 14 |
2016-03-11 | $24.66 | $24.66 | $24.66 | $24.66 | $24.17 | 31 |
2016-03-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.17 | 10 |
2016-03-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.17 | 100 |
2016-03-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 7 |
2016-03-07 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 10 |
2016-03-04 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 205 |
2016-03-03 | $24.82 | $24.86 | $24.82 | $24.86 | $24.37 | 230 |
2016-03-02 | $24.18 | $24.18 | $24.18 | $24.18 | $23.70 | 61 |
2016-03-01 | $24.18 | $24.18 | $24.18 | $24.18 | $23.70 | 66 |
2016-02-29 | $24.13 | $24.18 | $24.13 | $24.18 | $23.70 | 660 |
2016-02-26 | $24.28 | $24.28 | $24.28 | $24.28 | $23.80 | 241 |
2016-02-25 | $24.31 | $24.35 | $24.31 | $24.35 | $23.87 | 400 |
2016-02-24 | $24.08 | $24.16 | $24.08 | $24.16 | $23.68 | 619 |
2016-02-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.06 | 100 |
2016-02-22 | $24.54 | $24.54 | $24.54 | $24.54 | $24.06 | 1,000 |
2016-02-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.77 | 0 |
2016-02-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.77 | 126 |
2016-02-17 | $24.11 | $24.25 | $24.11 | $24.25 | $23.77 | 257 |
2016-02-16 | $23.15 | $23.15 | $23.15 | $23.15 | $22.69 | 0 |
2016-02-12 | $23.70 | $23.70 | $23.15 | $23.15 | $22.69 | 410 |
2016-02-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.42 | 51 |
2016-02-10 | $24.04 | $24.04 | $23.89 | $23.89 | $23.42 | 374 |
2016-02-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.59 | 248 |
2016-02-08 | $24.21 | $24.26 | $24.21 | $24.26 | $23.78 | 1,175 |
2016-02-05 | $24.23 | $24.23 | $24.23 | $24.23 | $23.75 | 0 |
2016-02-04 | $24.23 | $24.23 | $24.23 | $24.23 | $23.75 | 275 |
2016-02-03 | $24.18 | $24.18 | $24.13 | $24.13 | $23.66 | 1,360 |
2016-02-02 | $24.91 | $24.94 | $24.86 | $24.86 | $24.37 | 1,581 |
2016-02-01 | $25.15 | $25.20 | $25.12 | $25.20 | $24.70 | 601 |
2016-01-29 | $24.73 | $24.83 | $24.73 | $24.83 | $24.34 | 600 |
2016-01-28 | $24.11 | $24.11 | $24.11 | $24.11 | $23.63 | 125 |
2016-01-27 | $24.47 | $24.47 | $24.10 | $24.10 | $23.62 | 410 |
2016-01-26 | $24.21 | $24.21 | $24.21 | $24.21 | $23.73 | 383 |
2016-01-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.67 | 300 |
2016-01-22 | $23.70 | $24.29 | $23.70 | $24.29 | $23.81 | 918 |
2016-01-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.26 | 101 |
2016-01-20 | $23.38 | $23.38 | $23.17 | $23.17 | $22.71 | 430 |
2016-01-19 | $24.20 | $24.20 | $23.93 | $24.03 | $23.56 | 1,475 |
2016-01-15 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 92 |
2016-01-14 | $24.07 | $24.42 | $24.07 | $24.38 | $23.90 | 1,767 |
2016-01-13 | $24.13 | $24.13 | $24.13 | $24.13 | $23.65 | 0 |
2016-01-12 | $24.50 | $24.50 | $24.13 | $24.13 | $23.65 | 720 |
2016-01-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.34 | 204 |
2016-01-08 | $24.72 | $24.72 | $24.19 | $24.19 | $23.72 | 2,195 |
2016-01-07 | $24.57 | $24.61 | $24.50 | $24.50 | $24.02 | 1,045 |
2016-01-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 53 |
2016-01-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 0 |
2016-01-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 2 |
2015-12-31 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 124 |
2015-12-30 | $25.66 | $25.66 | $25.64 | $25.64 | $25.13 | 300 |
2015-12-29 | $25.67 | $25.67 | $25.67 | $25.67 | $25.16 | 522 |
2015-12-28 | $25.99 | $25.99 | $25.99 | $25.99 | $25.48 | 201 |
2015-12-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.23 | 0 |
2015-12-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.23 | 26 |
2015-12-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.23 | 0 |
2015-12-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.23 | 0 |
2015-12-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.23 | 0 |
2015-12-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.23 | 100 |
2015-12-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 0 |
2015-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 18 |
2015-12-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 0 |
2015-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 0 |
2015-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 15 |
2015-12-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 100 |
2015-12-08 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 8 |
2015-12-07 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 0 |
2015-12-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 0 |
2015-12-03 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 7 |
2015-12-02 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 0 |
2015-12-01 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 0 |
2015-11-30 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 0 |
2015-11-27 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 250 |
2015-11-25 | $26.26 | $26.26 | $26.26 | $26.26 | $25.74 | 7 |
2015-11-24 | $26.12 | $26.26 | $26.12 | $26.26 | $25.74 | 594 |
2015-11-23 | $26.26 | $26.26 | $26.26 | $26.26 | $25.74 | 0 |
2015-11-20 | $26.26 | $26.26 | $26.26 | $26.26 | $25.74 | 100 |
2015-11-19 | $26.08 | $26.08 | $26.08 | $26.08 | $25.56 | 0 |
2015-11-18 | $26.09 | $26.09 | $26.08 | $26.08 | $25.56 | 540 |
2015-11-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.48 | 123 |
2015-11-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 0 |
2015-11-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 0 |
2015-11-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 0 |
2015-11-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 0 |
2015-11-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 0 |
2015-11-09 | $25.88 | $25.90 | $25.88 | $25.90 | $25.39 | 801 |
2015-11-06 | $26.63 | $26.64 | $26.63 | $26.64 | $26.11 | 200 |
2015-11-05 | $26.69 | $26.69 | $26.69 | $26.69 | $26.16 | 50 |
2015-11-04 | $26.69 | $26.69 | $26.69 | $26.69 | $26.16 | 0 |
2015-11-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.16 | 0 |
2015-11-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.16 | 0 |
2015-10-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.16 | 0 |
2015-10-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.16 | 0 |
2015-10-28 | $26.72 | $26.74 | $26.69 | $26.69 | $26.16 | 500 |
2015-10-27 | $26.32 | $26.38 | $26.32 | $26.38 | $25.86 | 300 |
2015-10-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.98 | 3,000 |
2015-10-23 | $26.77 | $26.77 | $26.75 | $26.75 | $26.22 | 400 |
2015-10-22 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 100 |
2015-10-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.34 | 0 |
2015-10-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.34 | 0 |
2015-10-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.34 | 100 |
2015-10-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.38 | 0 |
2015-10-15 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 0 |
2015-10-14 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 0 |
2015-10-13 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 0 |
2015-10-12 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 0 |
2015-10-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.51 | 800 |
2015-10-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.10 | 0 |
2015-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.10 | 0 |
2015-10-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.10 | 200 |
2015-10-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.10 | 101 |
2015-10-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.05 | 0 |
2015-10-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.05 | 0 |
2015-09-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.05 | 0 |
2015-09-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.05 | 250 |
2015-09-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.55 | 54 |
2015-09-25 | $25.04 | $25.04 | $25.04 | $25.04 | $24.55 | 51 |
2015-09-24 | $25.04 | $25.04 | $25.04 | $25.04 | $24.55 | 1 |
2015-09-23 | $25.04 | $25.04 | $25.04 | $25.04 | $24.55 | 0 |
2015-09-22 | $25.04 | $25.04 | $25.04 | $25.04 | $24.55 | 500 |
2015-09-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.02 | 110 |
2015-09-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.02 | 51 |
2015-09-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.02 | 1 |
2015-09-16 | $25.58 | $25.58 | $25.58 | $25.58 | $25.08 | 400 |
2015-09-15 | $25.56 | $25.56 | $25.56 | $25.56 | $25.06 | 0 |
2015-09-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.06 | 0 |
2015-09-11 | $25.56 | $25.56 | $25.56 | $25.56 | $25.06 | 628 |
2015-09-10 | $25.66 | $25.76 | $25.66 | $25.76 | $25.25 | 500 |
2015-09-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.28 | 227 |
2015-09-08 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 0 |
2015-09-04 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 0 |
2015-09-03 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 1 |
2015-09-02 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 0 |
2015-09-01 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 50 |
2015-08-31 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 0 |