O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.99 ($-0.03) -0.12%
O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.97 |
Previous Close | $25.99 |
High | $26.02 |
Low | $25.91 |
Adjusted Open | $25.97 |
Previous Adjusted Close | $25.99 |
Adjusted High | $26.02 |
Adjusted Low | $25.91 |
About O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI)
DELISTED - The Fund seeks to track the performance (before fees and expenses) of the AP Target Index. The AP Target Index is designed to measure the performance of publicly-listed large-capitalization and mid-capitalization dividend-paying issuers in the Asia-Pacific region that meet certain market capitalization, liquidity, high quality, low volatility and dividend yield thresholds, as determined by FTSE-Russell (the “Index Provider”). The high quality and low volatility requirements are designed to reduce exposure to high dividend equities that have experienced large price declines. The constituents of the AP Target Index are selected from the FTSE Developed Asia Pacific Index, comprised of 854 of the largest Developed Asia Pacific publicly-listed equities that had an average market capitalization of $9.5 billion and minimum market capitalization of over approximately $90 million as of June 30, 2017. The Index Provider selects and weights securities for the AP Target Index based on a proprietary approach that combines the following three factors: 1) high quality, including measures of profitability, operating efficiency, earnings quality and leverage, 2) low volatility, and 3) high dividend yield for the twelve months preceding each annual reconstitution. Individual index constituent weights are capped at 5% at each quarterly rebalance to avoid overexposure to any single security and are tested for liquidity semi-annually. The AP Target Index's investable universe includes real estate investment trusts (“REITs”). The Fund expects to employ a representative sampling strategy in seeking to track the performance of the AP Target Index, which means it will typically invest in a portfolio of investments that collectively has an investment profile similar to the AP Target Index, rather than holding all of the investments in the AP Target Index. Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the AP Target Index. To the extent that the AP Target Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. The Fund may invest up to 20% of its total assets in investments not included in the AP Target Index, but which the Adviser believes will help the Fund track the AP Target Index. For example, there may be instances in which the Adviser may choose to purchase or sell investments including derivatives, cash and cash equivalents as substitutes for one or more AP Target Index components or in anticipation of changes in the AP Target Index's components. O'Shares Investments, Inc. is the sponsor of the Fund (the “Sponsor”). The Index Provider, in consultation with the Sponsor, developed the AP Target Index methodology. The Index Provider is responsible for the ongoing maintenance, compilation, calculation and administration of the AP Target Index.
Invest in O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI)
Historical Stock Data for O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-12-20 | $25.97 | $26.02 | $25.91 | $25.99 | $25.99 | 78,524 |
2018-12-19 | $25.98 | $26.10 | $25.97 | $26.02 | $26.02 | 13,850 |
2018-12-18 | $25.99 | $25.99 | $25.97 | $25.99 | $25.99 | 1,145 |
2018-12-17 | $25.75 | $26.05 | $25.61 | $25.97 | $25.97 | 10,974 |
2018-12-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 206 |
2018-12-13 | $26.13 | $26.21 | $26.09 | $26.12 | $26.12 | 26,332 |
2018-12-12 | $26.26 | $26.26 | $26.00 | $26.11 | $26.11 | 2,914 |
2018-12-11 | $26.10 | $26.10 | $25.84 | $25.88 | $25.88 | 2,062 |
2018-12-10 | $25.91 | $25.91 | $25.68 | $25.91 | $25.91 | 812 |
2018-12-07 | $26.05 | $26.05 | $26.02 | $26.02 | $26.02 | 1,301 |
2018-12-06 | $26.06 | $26.06 | $25.81 | $25.90 | $25.90 | 1,451 |
2018-12-04 | $26.67 | $26.67 | $26.17 | $26.17 | $26.17 | 1,388 |
2018-12-03 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 280 |
2018-11-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 513 |
2018-11-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 29 |
2018-11-28 | $26.64 | $26.84 | $26.64 | $26.84 | $26.73 | 941 |
2018-11-27 | $26.42 | $26.48 | $26.42 | $26.48 | $26.37 | 355 |
2018-11-26 | $26.56 | $26.69 | $26.40 | $26.40 | $26.30 | 1,740 |
2018-11-23 | $26.34 | $26.34 | $26.31 | $26.31 | $26.21 | 761 |
2018-11-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.15 | 536 |
2018-11-20 | $25.99 | $26.12 | $25.72 | $26.12 | $26.02 | 2,891 |
2018-11-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.25 | 352 |
2018-11-16 | $26.44 | $26.50 | $26.36 | $26.50 | $26.39 | 1,373 |
2018-11-15 | $26.42 | $26.48 | $26.42 | $26.48 | $26.37 | 617 |
2018-11-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.25 | 29 |
2018-11-13 | $26.34 | $26.35 | $26.34 | $26.35 | $26.25 | 709 |
2018-11-12 | $26.41 | $26.41 | $26.25 | $26.25 | $26.15 | 1,528 |
2018-11-09 | $26.36 | $26.49 | $26.36 | $26.42 | $26.32 | 1,898 |
2018-11-08 | $26.93 | $26.96 | $26.80 | $26.84 | $26.73 | 1,059 |
2018-11-07 | $26.84 | $26.96 | $26.84 | $26.96 | $26.85 | 926 |
2018-11-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.40 | 143 |
2018-11-05 | $26.46 | $26.53 | $26.46 | $26.51 | $26.40 | 1,705 |
2018-11-02 | $24.59 | $26.56 | $24.59 | $26.45 | $26.35 | 1,674 |
2018-11-01 | $26.40 | $26.48 | $26.30 | $26.43 | $26.33 | 7,183 |
2018-10-31 | $26.44 | $26.44 | $26.30 | $26.32 | $26.21 | 1,018 |
2018-10-30 | $25.79 | $25.96 | $25.71 | $25.91 | $25.81 | 6,639 |
2018-10-29 | $26.27 | $26.27 | $25.70 | $25.70 | $25.45 | 1,196 |
2018-10-26 | $26.01 | $26.06 | $25.85 | $26.03 | $25.78 | 2,726 |
2018-10-25 | $26.10 | $26.55 | $26.10 | $26.40 | $26.14 | 2,393 |
2018-10-24 | $26.54 | $26.54 | $26.25 | $26.25 | $25.99 | 1,655 |
2018-10-23 | $26.67 | $26.67 | $26.41 | $26.63 | $26.37 | 5,720 |
2018-10-22 | $27.25 | $27.25 | $27.05 | $27.05 | $26.79 | 1,016 |
2018-10-19 | $27.18 | $27.18 | $27.12 | $27.12 | $26.85 | 2,240 |
2018-10-18 | $27.18 | $27.18 | $27.00 | $27.00 | $26.74 | 2,305 |
2018-10-17 | $27.26 | $27.37 | $27.26 | $27.37 | $27.10 | 980 |
2018-10-16 | $27.19 | $27.35 | $26.95 | $27.35 | $27.08 | 4,707 |
2018-10-15 | $26.90 | $26.90 | $26.83 | $26.85 | $26.59 | 2,439 |
2018-10-12 | $27.18 | $27.18 | $27.00 | $27.00 | $26.74 | 3,748 |
2018-10-11 | $27.03 | $27.15 | $26.72 | $26.94 | $26.68 | 6,307 |
2018-10-10 | $27.58 | $27.60 | $27.12 | $27.19 | $26.92 | 5,200 |
2018-10-09 | $27.81 | $27.81 | $27.81 | $27.81 | $27.54 | 97 |
2018-10-08 | $27.82 | $27.82 | $27.81 | $27.81 | $27.54 | 877 |
2018-10-05 | $27.81 | $27.92 | $27.71 | $27.84 | $27.57 | 5,580 |
2018-10-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.51 | 350 |
2018-10-03 | $28.42 | $28.47 | $28.18 | $28.24 | $27.96 | 2,622 |
2018-10-02 | $28.64 | $28.64 | $28.64 | $28.64 | $28.36 | 181 |
2018-10-01 | $28.72 | $28.72 | $28.64 | $28.64 | $28.36 | 1,574 |
2018-09-28 | $28.73 | $28.77 | $28.65 | $28.65 | $28.37 | 4,002 |
2018-09-27 | $28.78 | $28.89 | $28.78 | $28.84 | $28.56 | 904 |
2018-09-26 | $28.75 | $28.75 | $28.69 | $28.69 | $28.32 | 982 |
2018-09-25 | $28.57 | $28.66 | $28.55 | $28.58 | $28.21 | 3,252 |
2018-09-24 | $28.71 | $28.71 | $28.51 | $28.51 | $28.14 | 4,974 |
2018-09-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.41 | 264 |
2018-09-20 | $28.92 | $28.92 | $28.86 | $28.91 | $28.54 | 3,744 |
2018-09-19 | $28.88 | $28.88 | $28.85 | $28.85 | $28.48 | 1,318 |
2018-09-18 | $28.46 | $28.73 | $28.46 | $28.73 | $28.36 | 2,262 |
2018-09-17 | $28.41 | $28.41 | $28.33 | $28.33 | $27.97 | 544 |
2018-09-14 | $28.47 | $28.47 | $28.30 | $28.37 | $28.01 | 977 |
2018-09-13 | $28.21 | $28.26 | $28.21 | $28.21 | $27.85 | 1,643 |
2018-09-12 | $27.71 | $27.93 | $27.58 | $27.92 | $27.56 | 6,420 |
2018-09-11 | $27.61 | $27.72 | $27.43 | $27.66 | $27.31 | 4,891 |
2018-09-10 | $27.81 | $27.81 | $27.63 | $27.69 | $27.33 | 5,007 |
2018-09-07 | $27.66 | $27.71 | $27.64 | $27.65 | $27.30 | 2,359 |
2018-09-06 | $28.01 | $28.05 | $27.67 | $27.83 | $27.47 | 8,894 |
2018-09-05 | $28.06 | $28.06 | $28.03 | $28.03 | $27.67 | 701 |
2018-09-04 | $28.39 | $28.47 | $28.34 | $28.34 | $27.98 | 4,997 |
2018-08-31 | $28.65 | $28.85 | $28.60 | $28.68 | $28.31 | 7,096 |
2018-08-30 | $28.82 | $28.82 | $28.60 | $28.65 | $28.28 | 4,371 |
2018-08-29 | $28.80 | $28.89 | $28.80 | $28.89 | $28.46 | 643 |
2018-08-28 | $28.76 | $28.80 | $28.76 | $28.80 | $28.37 | 538 |
2018-08-27 | $28.70 | $28.83 | $28.70 | $28.83 | $28.40 | 1,705 |
2018-08-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.19 | 318 |
2018-08-23 | $28.45 | $28.51 | $28.32 | $28.46 | $28.03 | 1,048 |
2018-08-22 | $28.58 | $28.58 | $28.58 | $28.58 | $28.15 | 375 |
2018-08-21 | $28.68 | $28.77 | $28.68 | $28.71 | $28.28 | 1,688 |
2018-08-20 | $28.65 | $28.68 | $28.65 | $28.68 | $28.25 | 994 |
2018-08-17 | $28.50 | $28.62 | $28.50 | $28.62 | $28.19 | 737 |
2018-08-16 | $28.35 | $28.44 | $28.35 | $28.44 | $28.01 | 1,300 |
2018-08-15 | $28.17 | $28.19 | $27.97 | $28.19 | $27.77 | 5,433 |
2018-08-14 | $28.37 | $28.39 | $28.37 | $28.39 | $27.97 | 1,053 |
2018-08-13 | $28.56 | $28.56 | $28.56 | $28.56 | $28.13 | 178 |
2018-08-10 | $28.59 | $28.72 | $28.56 | $28.56 | $28.13 | 2,385 |
2018-08-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 718 |
2018-08-08 | $28.95 | $29.00 | $28.93 | $29.00 | $28.56 | 1,342 |
2018-08-07 | $28.95 | $29.01 | $28.90 | $29.01 | $28.57 | 1,882 |
2018-08-06 | $28.78 | $28.78 | $28.78 | $28.78 | $28.35 | 274 |
2018-08-03 | $28.91 | $28.91 | $28.91 | $28.91 | $28.48 | 180 |
2018-08-02 | $28.92 | $28.92 | $28.91 | $28.91 | $28.48 | 1,259 |
2018-08-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.66 | 411 |
2018-07-31 | $29.24 | $29.30 | $29.15 | $29.15 | $28.71 | 2,393 |
2018-07-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.66 | 314 |
2018-07-27 | $29.15 | $29.15 | $28.91 | $29.06 | $28.58 | 3,669 |
2018-07-26 | $28.98 | $29.02 | $28.95 | $28.95 | $28.47 | 2,017 |
2018-07-25 | $29.05 | $29.05 | $29.05 | $29.05 | $28.57 | 466 |
2018-07-24 | $28.88 | $28.94 | $28.86 | $28.86 | $28.39 | 1,061 |
2018-07-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.23 | 253 |
2018-07-20 | $28.70 | $28.72 | $28.70 | $28.72 | $28.25 | 552 |
2018-07-19 | $28.43 | $28.56 | $28.43 | $28.56 | $28.09 | 405 |
2018-07-18 | $28.42 | $28.66 | $28.42 | $28.66 | $28.19 | 3,270 |
2018-07-17 | $28.51 | $28.58 | $28.47 | $28.56 | $28.09 | 1,947 |
2018-07-16 | $28.68 | $28.68 | $28.44 | $28.49 | $28.02 | 2,312 |
2018-07-13 | $28.46 | $28.50 | $28.39 | $28.50 | $28.03 | 1,364 |
2018-07-12 | $28.33 | $28.50 | $28.30 | $28.50 | $28.03 | 1,606 |
2018-07-11 | $28.62 | $28.62 | $28.42 | $28.42 | $27.95 | 810 |
2018-07-10 | $28.93 | $29.00 | $28.82 | $28.87 | $28.40 | 1,201 |
2018-07-09 | $28.78 | $28.87 | $28.78 | $28.87 | $28.39 | 3,227 |
2018-07-06 | $28.48 | $28.65 | $28.48 | $28.58 | $28.11 | 1,285 |
2018-07-05 | $28.35 | $28.37 | $28.29 | $28.37 | $27.90 | 2,898 |
2018-07-03 | $28.22 | $28.22 | $28.17 | $28.17 | $27.71 | 771 |
2018-07-02 | $28.27 | $28.36 | $28.27 | $28.31 | $27.84 | 1,288 |
2018-06-29 | $28.57 | $28.57 | $28.57 | $28.57 | $28.10 | 543 |
2018-06-28 | $28.47 | $28.47 | $28.47 | $28.47 | $28.00 | 118 |
2018-06-27 | $28.74 | $28.74 | $28.47 | $28.47 | $28.00 | 1,620 |
2018-06-26 | $28.68 | $28.70 | $28.68 | $28.70 | $28.23 | 492 |
2018-06-25 | $28.80 | $29.00 | $28.63 | $28.70 | $28.20 | 1,836 |
2018-06-22 | $29.04 | $29.04 | $29.04 | $29.04 | $28.53 | 202 |
2018-06-21 | $28.76 | $28.76 | $28.76 | $28.76 | $28.26 | 229 |
2018-06-20 | $28.72 | $28.76 | $28.72 | $28.76 | $28.26 | 957 |
2018-06-19 | $28.74 | $28.74 | $28.50 | $28.50 | $28.00 | 647 |
2018-06-18 | $28.92 | $28.92 | $28.92 | $28.92 | $28.41 | 416 |
2018-06-15 | $29.08 | $29.08 | $29.00 | $29.00 | $28.49 | 2,333 |
2018-06-14 | $29.39 | $29.39 | $29.39 | $29.39 | $28.88 | 598 |
2018-06-13 | $29.42 | $29.42 | $29.29 | $29.37 | $28.86 | 815 |
2018-06-12 | $29.56 | $29.56 | $29.41 | $29.41 | $28.90 | 1,146 |
2018-06-11 | $29.47 | $29.65 | $29.47 | $29.65 | $29.13 | 2,898 |
2018-06-08 | $29.47 | $29.61 | $29.40 | $29.61 | $29.09 | 2,186 |
2018-06-07 | $29.55 | $29.61 | $29.55 | $29.61 | $29.09 | 634 |
2018-06-06 | $29.49 | $29.49 | $29.40 | $29.40 | $28.89 | 1,335 |
2018-06-05 | $29.42 | $29.42 | $29.34 | $29.34 | $28.83 | 1,792 |
2018-06-04 | $29.41 | $29.41 | $29.41 | $29.41 | $28.90 | 679 |
2018-06-01 | $29.37 | $29.37 | $29.35 | $29.35 | $28.84 | 374 |
2018-05-31 | $29.20 | $29.20 | $29.13 | $29.13 | $28.62 | 720 |
2018-05-30 | $29.24 | $29.24 | $29.24 | $29.24 | $28.72 | 360 |
2018-05-29 | $29.09 | $29.09 | $28.90 | $29.01 | $28.47 | 4,302 |
2018-05-25 | $29.18 | $29.18 | $29.18 | $29.18 | $28.64 | 30 |
2018-05-24 | $29.03 | $29.18 | $29.03 | $29.18 | $28.64 | 895 |
2018-05-23 | $29.14 | $29.22 | $29.10 | $29.22 | $28.68 | 2,322 |
2018-05-22 | $29.20 | $29.20 | $29.20 | $29.20 | $28.66 | 265 |
2018-05-21 | $29.20 | $29.20 | $29.20 | $29.20 | $28.66 | 737 |
2018-05-18 | $29.20 | $29.20 | $29.20 | $29.20 | $28.66 | 255 |
2018-05-17 | $29.32 | $29.32 | $29.32 | $29.32 | $28.78 | 149 |
2018-05-16 | $29.32 | $29.32 | $29.32 | $29.32 | $28.78 | 200 |
2018-05-15 | $29.19 | $29.40 | $29.19 | $29.27 | $28.73 | 893 |
2018-05-14 | $29.68 | $29.68 | $29.53 | $29.53 | $28.99 | 808 |
2018-05-11 | $29.51 | $29.51 | $29.39 | $29.51 | $28.96 | 1,647 |
2018-05-10 | $29.36 | $29.42 | $29.29 | $29.40 | $28.86 | 5,820 |
2018-05-09 | $29.14 | $29.27 | $29.14 | $29.27 | $28.73 | 798 |
2018-05-08 | $29.33 | $29.33 | $29.15 | $29.15 | $28.61 | 330 |
2018-05-07 | $29.43 | $29.43 | $29.42 | $29.42 | $28.88 | 650 |
2018-05-04 | $29.44 | $29.52 | $29.42 | $29.45 | $28.91 | 1,189 |
2018-05-03 | $29.16 | $29.16 | $29.16 | $29.16 | $28.62 | 294 |
2018-05-02 | $29.06 | $29.12 | $29.05 | $29.12 | $28.58 | 1,141 |
2018-05-01 | $29.31 | $29.31 | $29.02 | $29.11 | $28.57 | 4,606 |
2018-04-30 | $29.23 | $29.30 | $29.10 | $29.30 | $28.76 | 2,035 |
2018-04-27 | $29.22 | $29.22 | $29.22 | $29.22 | $28.68 | 108 |
2018-04-26 | $29.27 | $29.27 | $29.25 | $29.25 | $28.68 | 716 |
2018-04-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.40 | 510 |
2018-04-24 | $28.93 | $28.93 | $28.76 | $28.80 | $28.24 | 1,495 |
2018-04-23 | $29.02 | $29.16 | $29.02 | $29.09 | $28.52 | 1,069 |
2018-04-20 | $29.23 | $29.23 | $29.23 | $29.23 | $28.66 | 451 |
2018-04-19 | $29.49 | $29.49 | $29.38 | $29.38 | $28.81 | 637 |
2018-04-18 | $29.53 | $29.53 | $29.30 | $29.41 | $28.84 | 839 |
2018-04-17 | $29.33 | $29.39 | $29.30 | $29.30 | $28.73 | 1,320 |
2018-04-16 | $29.18 | $29.27 | $29.13 | $29.27 | $28.70 | 1,452 |
2018-04-13 | $29.22 | $29.22 | $29.22 | $29.22 | $28.65 | 534 |
2018-04-12 | $29.36 | $29.38 | $29.27 | $29.31 | $28.74 | 707 |
2018-04-11 | $29.25 | $29.49 | $29.25 | $29.32 | $28.75 | 1,597 |
2018-04-10 | $29.36 | $29.99 | $29.19 | $29.55 | $28.98 | 2,377 |
2018-04-09 | $29.25 | $30.80 | $29.09 | $30.80 | $30.20 | 2,302 |
2018-04-06 | $29.67 | $30.25 | $28.32 | $29.00 | $28.43 | 3,182 |
2018-04-05 | $29.15 | $30.50 | $28.36 | $29.95 | $29.37 | 11,546 |
2018-04-04 | $29.92 | $30.64 | $28.63 | $28.63 | $28.07 | 11,649 |
2018-04-03 | $27.53 | $29.00 | $27.53 | $28.95 | $28.39 | 4,084 |
2018-04-02 | $29.15 | $29.68 | $28.89 | $28.89 | $28.33 | 2,241 |
2018-03-29 | $29.21 | $29.93 | $29.21 | $29.93 | $29.35 | 355 |
2018-03-28 | $29.98 | $29.98 | $28.68 | $28.68 | $28.12 | 2,157 |
2018-03-27 | $27.98 | $29.70 | $27.98 | $29.60 | $29.00 | 2,137 |
2018-03-26 | $28.90 | $29.79 | $28.60 | $29.69 | $29.09 | 2,151 |
2018-03-23 | $29.76 | $30.09 | $28.55 | $28.55 | $27.97 | 667 |
2018-03-22 | $29.54 | $29.54 | $29.54 | $29.54 | $28.94 | 160 |
2018-03-21 | $29.54 | $29.54 | $29.54 | $29.54 | $28.94 | 53 |
2018-03-20 | $29.54 | $29.54 | $29.08 | $29.54 | $28.94 | 1,865 |
2018-03-19 | $28.29 | $29.35 | $28.29 | $29.35 | $28.76 | 658 |
2018-03-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.40 | 240 |
2018-03-15 | $29.55 | $29.55 | $29.55 | $29.55 | $28.95 | 262 |
2018-03-14 | $29.66 | $29.66 | $29.17 | $29.17 | $28.58 | 2,302 |
2018-03-13 | $31.00 | $31.00 | $29.61 | $29.63 | $29.03 | 3,526 |
2018-03-12 | $29.63 | $30.98 | $29.36 | $29.36 | $28.77 | 1,317 |
2018-03-09 | $30.97 | $30.97 | $28.70 | $29.51 | $28.91 | 2,504 |
2018-03-08 | $29.30 | $30.64 | $29.30 | $30.64 | $30.02 | 1,157 |
2018-03-07 | $28.99 | $30.69 | $28.10 | $29.30 | $28.71 | 1,040 |
2018-03-06 | $29.94 | $30.00 | $29.94 | $30.00 | $29.39 | 1,061 |
2018-03-05 | $30.24 | $30.24 | $28.95 | $28.95 | $28.37 | 1,174 |
2018-03-02 | $28.81 | $28.81 | $28.01 | $28.26 | $27.69 | 776 |
2018-03-01 | $29.01 | $29.15 | $28.64 | $28.64 | $28.06 | 1,532 |
2018-02-28 | $30.30 | $30.30 | $29.40 | $29.40 | $28.81 | 2,211 |
2018-02-27 | $29.71 | $30.50 | $29.44 | $29.44 | $28.85 | 3,064 |
2018-02-26 | $29.80 | $30.35 | $29.56 | $29.76 | $29.14 | 3,200 |
2018-02-23 | $30.90 | $30.90 | $29.16 | $29.16 | $28.55 | 1,083 |
2018-02-22 | $29.42 | $30.84 | $29.33 | $29.65 | $29.03 | 1,312 |
2018-02-21 | $29.30 | $29.30 | $29.16 | $29.16 | $28.55 | 3,855 |
2018-02-20 | $29.36 | $29.36 | $29.16 | $29.16 | $28.55 | 2,107 |
2018-02-16 | $29.46 | $30.40 | $29.46 | $30.07 | $29.45 | 1,786 |
2018-02-15 | $29.31 | $30.40 | $29.31 | $30.40 | $29.77 | 2,129 |
2018-02-14 | $28.63 | $30.02 | $28.46 | $30.02 | $29.39 | 6,270 |
2018-02-13 | $29.40 | $30.13 | $28.49 | $30.13 | $29.50 | 3,791 |
2018-02-12 | $28.78 | $29.10 | $28.78 | $28.78 | $28.18 | 3,497 |
2018-02-09 | $28.45 | $29.37 | $28.23 | $28.36 | $27.77 | 2,180 |
2018-02-08 | $29.12 | $30.47 | $28.40 | $28.40 | $27.81 | 9,316 |
2018-02-07 | $30.59 | $30.59 | $29.75 | $30.44 | $29.81 | 2,902 |
2018-02-06 | $29.04 | $30.81 | $28.98 | $30.20 | $29.57 | 2,758 |
2018-02-05 | $29.68 | $31.31 | $29.17 | $30.22 | $29.59 | 6,743 |
2018-02-02 | $30.29 | $30.81 | $29.90 | $29.90 | $29.28 | 2,874 |
2018-02-01 | $31.30 | $31.30 | $30.75 | $31.12 | $30.47 | 1,456 |
2018-01-31 | $31.16 | $31.30 | $30.37 | $30.37 | $29.74 | 2,337 |
2018-01-30 | $31.14 | $31.14 | $30.76 | $30.76 | $30.12 | 556 |
2018-01-29 | $31.30 | $31.30 | $31.30 | $31.30 | $30.63 | 404 |
2018-01-26 | $31.00 | $31.30 | $30.66 | $31.30 | $30.63 | 1,504 |
2018-01-25 | $30.90 | $31.12 | $30.71 | $30.74 | $30.08 | 5,047 |
2018-01-24 | $30.74 | $31.03 | $30.31 | $30.31 | $29.65 | 2,161 |
2018-01-23 | $30.50 | $31.01 | $30.50 | $31.01 | $30.34 | 8,061 |
2018-01-22 | $30.50 | $30.83 | $30.43 | $30.73 | $30.07 | 2,861 |
2018-01-19 | $30.10 | $30.83 | $30.10 | $30.83 | $30.17 | 718 |
2018-01-18 | $30.18 | $30.82 | $30.18 | $30.63 | $29.97 | 1,699 |
2018-01-17 | $30.25 | $30.84 | $30.13 | $30.75 | $30.09 | 2,517 |
2018-01-16 | $30.38 | $30.99 | $30.10 | $30.37 | $29.71 | 3,566 |
2018-01-12 | $30.09 | $31.05 | $29.75 | $30.99 | $30.32 | 2,286 |
2018-01-11 | $30.80 | $31.00 | $30.01 | $30.24 | $29.59 | 4,479 |
2018-01-10 | $29.97 | $31.29 | $29.97 | $30.81 | $30.14 | 2,592 |
2018-01-09 | $30.24 | $30.24 | $29.56 | $29.75 | $29.11 | 3,069 |
2018-01-08 | $30.24 | $30.53 | $29.89 | $30.37 | $29.72 | 6,071 |
2018-01-05 | $31.00 | $31.00 | $30.29 | $30.35 | $29.70 | 3,755 |
2018-01-04 | $31.04 | $31.29 | $29.75 | $30.18 | $29.53 | 7,184 |
2018-01-03 | $29.91 | $31.29 | $29.91 | $31.29 | $30.62 | 3,457 |
2018-01-02 | $29.75 | $30.56 | $29.65 | $30.03 | $29.38 | 7,337 |
2017-12-29 | $30.43 | $30.43 | $29.90 | $30.00 | $29.35 | 3,626 |
2017-12-28 | $30.56 | $30.56 | $29.47 | $29.47 | $28.84 | 1,133 |
2017-12-27 | $29.43 | $30.51 | $29.38 | $30.47 | $29.82 | 2,686 |
2017-12-26 | $29.43 | $29.43 | $29.35 | $29.35 | $28.71 | 286 |
2017-12-22 | $29.36 | $29.45 | $29.35 | $29.35 | $28.72 | 4,311 |
2017-12-21 | $30.52 | $30.56 | $30.43 | $30.54 | $29.54 | 4,189 |
2017-12-20 | $30.36 | $30.46 | $30.17 | $30.44 | $29.44 | 2,610 |
2017-12-19 | $30.39 | $30.40 | $30.39 | $30.40 | $29.40 | 294 |
2017-12-18 | $30.75 | $30.75 | $30.30 | $30.45 | $29.45 | 1,922 |
2017-12-15 | $30.48 | $30.48 | $30.48 | $30.48 | $29.48 | 309 |
2017-12-14 | $30.58 | $30.78 | $30.53 | $30.53 | $29.53 | 1,322 |
2017-12-13 | $30.30 | $30.61 | $30.30 | $30.50 | $29.50 | 1,886 |
2017-12-12 | $30.00 | $30.30 | $30.00 | $30.30 | $29.30 | 1,751 |
2017-12-11 | $29.90 | $29.90 | $29.90 | $29.90 | $28.92 | 70 |
2017-12-08 | $29.80 | $29.90 | $29.25 | $29.90 | $28.92 | 1,896 |
2017-12-07 | $30.34 | $30.34 | $30.21 | $30.26 | $29.27 | 1,358 |
2017-12-06 | $30.15 | $30.15 | $29.41 | $29.41 | $28.45 | 5,096 |
2017-12-05 | $30.05 | $30.26 | $30.00 | $30.14 | $29.15 | 2,565 |
2017-12-04 | $30.30 | $30.30 | $30.21 | $30.21 | $29.22 | 889 |
2017-12-01 | $30.01 | $30.89 | $30.01 | $30.31 | $29.31 | 10,585 |
2017-11-30 | $30.05 | $31.41 | $30.05 | $31.08 | $30.06 | 1,371 |
2017-11-29 | $30.79 | $31.50 | $30.29 | $30.29 | $29.30 | 2,858 |
2017-11-28 | $30.55 | $30.75 | $30.24 | $30.35 | $29.35 | 4,760 |
2017-11-27 | $31.28 | $31.28 | $30.19 | $30.19 | $29.20 | 1,998 |
2017-11-24 | $30.94 | $31.23 | $30.94 | $31.23 | $30.20 | 701 |
2017-11-22 | $31.52 | $31.52 | $30.02 | $30.24 | $29.25 | 2,672 |
2017-11-21 | $30.05 | $30.28 | $30.05 | $30.16 | $29.17 | 1,473 |
2017-11-20 | $31.60 | $31.60 | $29.87 | $30.05 | $29.06 | 2,218 |
2017-11-17 | $31.54 | $31.54 | $30.91 | $30.91 | $29.89 | 588 |
2017-11-16 | $31.62 | $31.62 | $31.62 | $31.62 | $30.58 | 355 |
2017-11-15 | $29.72 | $30.35 | $29.59 | $30.33 | $29.33 | 4,687 |
2017-11-14 | $30.89 | $30.89 | $30.89 | $30.89 | $29.81 | 34 |
2017-11-13 | $30.04 | $30.89 | $30.04 | $30.89 | $29.81 | 506 |
2017-11-10 | $30.84 | $31.41 | $30.84 | $31.41 | $30.31 | 437 |
2017-11-09 | $30.50 | $32.05 | $30.03 | $32.05 | $30.93 | 9,244 |
2017-11-08 | $30.70 | $32.18 | $30.60 | $31.12 | $30.03 | 2,615 |
2017-11-07 | $30.24 | $32.08 | $29.99 | $30.69 | $29.62 | 3,116 |
2017-11-06 | $30.09 | $31.45 | $30.09 | $30.21 | $29.15 | 8,185 |
2017-11-03 | $30.24 | $30.41 | $30.00 | $30.00 | $28.95 | 1,314 |
2017-11-02 | $29.87 | $31.78 | $29.70 | $29.89 | $28.84 | 3,090 |
2017-11-01 | $29.97 | $30.00 | $29.25 | $29.25 | $28.23 | 5,141 |
2017-10-31 | $29.75 | $29.75 | $28.54 | $28.54 | $27.54 | 590 |
2017-10-30 | $29.87 | $29.87 | $28.49 | $28.54 | $27.54 | 4,623 |
2017-10-27 | $29.55 | $29.76 | $29.55 | $29.76 | $28.71 | 1,165 |
2017-10-26 | $29.80 | $29.80 | $29.58 | $29.66 | $28.62 | 852 |
2017-10-25 | $29.92 | $29.92 | $29.92 | $29.92 | $28.87 | 162 |
2017-10-24 | $29.92 | $29.92 | $29.18 | $29.92 | $28.87 | 453 |
2017-10-23 | $29.95 | $29.95 | $29.51 | $29.51 | $28.48 | 1,520 |
2017-10-20 | $29.54 | $29.91 | $29.54 | $29.91 | $28.86 | 841 |
2017-10-19 | $29.70 | $29.70 | $28.90 | $29.48 | $28.45 | 1,886 |
2017-10-18 | $29.80 | $29.80 | $29.76 | $29.76 | $28.72 | 1,057 |
2017-10-17 | $29.90 | $29.90 | $29.90 | $29.90 | $28.85 | 167 |
2017-10-16 | $29.89 | $29.93 | $29.89 | $29.93 | $28.88 | 616 |
2017-10-13 | $29.91 | $29.91 | $29.80 | $29.80 | $28.69 | 511 |
2017-10-12 | $29.35 | $29.73 | $29.29 | $29.66 | $28.55 | 4,809 |
2017-10-11 | $29.27 | $29.31 | $29.14 | $29.21 | $28.12 | 2,299 |
2017-10-10 | $28.90 | $29.09 | $28.59 | $28.59 | $27.52 | 20,768 |
2017-10-09 | $29.00 | $29.06 | $28.92 | $29.06 | $27.97 | 1,513 |
2017-10-06 | $28.99 | $29.08 | $28.80 | $28.87 | $27.80 | 5,874 |
2017-10-05 | $28.95 | $28.97 | $28.95 | $28.97 | $27.89 | 414 |
2017-10-04 | $28.95 | $28.99 | $28.95 | $28.95 | $27.87 | 11,462 |
2017-10-03 | $28.95 | $29.37 | $28.95 | $29.13 | $28.04 | 10,518 |
2017-10-02 | $28.98 | $29.10 | $28.98 | $29.10 | $28.02 | 404 |
2017-09-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.40 | 235 |
2017-09-28 | $29.15 | $29.50 | $29.15 | $29.50 | $28.40 | 6,063 |
2017-09-27 | $29.05 | $29.61 | $28.95 | $29.41 | $28.31 | 2,190 |
2017-09-26 | $29.05 | $29.14 | $29.00 | $29.00 | $27.92 | 1,151 |
2017-09-25 | $29.08 | $29.15 | $29.06 | $29.06 | $27.98 | 3,407 |
2017-09-22 | $29.14 | $29.14 | $29.14 | $29.14 | $28.05 | 126 |
2017-09-21 | $29.14 | $29.14 | $29.14 | $29.14 | $28.05 | 425 |
2017-09-20 | $29.15 | $29.15 | $29.15 | $29.15 | $28.06 | 230 |
2017-09-19 | $29.69 | $29.69 | $28.95 | $28.95 | $27.87 | 520 |
2017-09-18 | $29.54 | $29.54 | $29.54 | $29.54 | $28.44 | 289 |
2017-09-15 | $29.39 | $29.40 | $28.93 | $29.40 | $28.30 | 1,081 |
2017-09-14 | $29.00 | $29.37 | $29.00 | $29.37 | $28.22 | 1,218 |
2017-09-13 | $29.02 | $29.54 | $29.02 | $29.20 | $28.06 | 896 |
2017-09-12 | $29.50 | $29.50 | $29.30 | $29.30 | $28.15 | 1,220 |
2017-09-11 | $29.67 | $29.67 | $29.67 | $29.67 | $28.51 | 2,157 |
2017-09-08 | $29.40 | $29.47 | $29.40 | $29.47 | $28.31 | 1,018 |
2017-09-07 | $29.34 | $29.34 | $29.34 | $29.34 | $28.19 | 48 |
2017-09-06 | $29.01 | $29.34 | $29.01 | $29.34 | $28.19 | 413 |
2017-09-05 | $29.06 | $29.07 | $28.86 | $28.90 | $27.77 | 2,577 |
2017-09-01 | $29.10 | $29.40 | $29.10 | $29.25 | $28.10 | 1,214 |
2017-08-31 | $29.11 | $29.11 | $29.02 | $29.02 | $27.88 | 321 |
2017-08-30 | $29.11 | $29.11 | $29.11 | $29.11 | $27.97 | 203 |
2017-08-29 | $28.83 | $28.83 | $28.83 | $28.83 | $27.69 | 141 |
2017-08-28 | $29.14 | $29.14 | $28.77 | $28.83 | $27.69 | 825 |
2017-08-25 | $29.15 | $29.15 | $28.72 | $28.72 | $27.59 | 909 |
2017-08-24 | $28.86 | $29.00 | $28.44 | $29.00 | $27.86 | 1,148 |
2017-08-23 | $28.49 | $28.49 | $28.49 | $28.49 | $27.37 | 198 |
2017-08-22 | $28.95 | $28.95 | $28.49 | $28.49 | $27.37 | 397 |
2017-08-21 | $28.64 | $28.64 | $28.30 | $28.30 | $27.19 | 4,543 |
2017-08-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.38 | 109 |
2017-08-17 | $28.91 | $28.91 | $28.38 | $28.57 | $27.45 | 752 |
2017-08-16 | $28.85 | $28.98 | $28.85 | $28.92 | $27.78 | 934 |
2017-08-15 | $28.64 | $28.64 | $28.00 | $28.00 | $26.90 | 925 |
2017-08-14 | $28.46 | $28.46 | $28.46 | $28.46 | $27.33 | 220 |
2017-08-11 | $28.71 | $28.74 | $28.00 | $28.46 | $27.33 | 10,250 |
2017-08-10 | $28.63 | $28.81 | $28.60 | $28.60 | $27.46 | 864 |
2017-08-09 | $28.88 | $28.88 | $28.80 | $28.81 | $27.67 | 977 |
2017-08-08 | $28.99 | $28.99 | $28.99 | $28.99 | $27.84 | 4 |
2017-08-07 | $28.96 | $29.00 | $28.96 | $28.99 | $27.84 | 831 |
2017-08-04 | $29.06 | $29.06 | $28.95 | $28.95 | $27.80 | 239 |
2017-08-03 | $28.88 | $29.06 | $28.88 | $28.95 | $27.80 | 1,347 |
2017-08-02 | $29.01 | $29.08 | $29.01 | $29.07 | $27.91 | 1,143 |
2017-08-01 | $29.04 | $29.04 | $28.84 | $28.84 | $27.70 | 3,926 |
2017-07-31 | $28.63 | $28.94 | $28.63 | $28.77 | $27.63 | 2,347 |
2017-07-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.66 | 430 |
2017-07-27 | $28.70 | $28.97 | $28.70 | $28.97 | $27.82 | 991 |
2017-07-26 | $28.68 | $28.82 | $28.68 | $28.82 | $27.67 | 274 |
2017-07-25 | $28.80 | $28.80 | $28.80 | $28.80 | $27.66 | 280 |
2017-07-24 | $28.62 | $28.62 | $28.62 | $28.62 | $27.48 | 252 |
2017-07-21 | $28.73 | $28.79 | $28.73 | $28.78 | $27.63 | 1,587 |
2017-07-20 | $28.72 | $28.72 | $28.72 | $28.72 | $27.58 | 463 |
2017-07-19 | $28.85 | $28.85 | $28.85 | $28.85 | $27.70 | 475 |
2017-07-18 | $28.46 | $28.63 | $28.46 | $28.62 | $27.48 | 1,179 |
2017-07-17 | $28.36 | $28.63 | $28.35 | $28.35 | $27.23 | 1,608 |
2017-07-14 | $28.31 | $28.31 | $28.24 | $28.24 | $27.11 | 1,119 |
2017-07-13 | $28.11 | $28.11 | $28.09 | $28.11 | $26.99 | 775 |
2017-07-12 | $28.26 | $28.26 | $28.06 | $28.06 | $26.94 | 1,573 |
2017-07-11 | $27.75 | $27.75 | $27.75 | $27.75 | $26.65 | 681 |
2017-07-10 | $27.75 | $28.00 | $27.75 | $27.95 | $26.84 | 849 |
2017-07-07 | $27.73 | $27.75 | $27.73 | $27.75 | $26.65 | 723 |
2017-07-06 | $27.78 | $27.96 | $27.78 | $27.96 | $26.85 | 770 |
2017-07-05 | $27.85 | $27.85 | $27.74 | $27.74 | $26.64 | 1,206 |
2017-07-03 | $28.05 | $28.05 | $28.05 | $28.05 | $26.94 | 120 |
2017-06-30 | $27.87 | $28.10 | $27.87 | $28.10 | $26.98 | 739 |
2017-06-29 | $28.13 | $28.13 | $28.09 | $28.09 | $26.97 | 2,326 |
2017-06-28 | $28.09 | $28.22 | $28.09 | $28.22 | $27.10 | 1,549 |
2017-06-27 | $28.49 | $28.49 | $28.09 | $28.09 | $26.97 | 752 |
2017-06-26 | $28.37 | $28.39 | $28.37 | $28.39 | $27.26 | 1,975 |
2017-06-23 | $28.35 | $28.60 | $28.10 | $28.10 | $26.98 | 2,698 |
2017-06-22 | $28.19 | $28.35 | $28.19 | $28.35 | $27.22 | 1,021 |
2017-06-21 | $28.29 | $28.50 | $28.12 | $28.36 | $27.23 | 1,652 |
2017-06-20 | $28.45 | $28.45 | $28.45 | $28.45 | $27.32 | 305 |
2017-06-19 | $28.66 | $28.68 | $28.12 | $28.53 | $27.40 | 2,414 |
2017-06-16 | $28.23 | $28.23 | $28.22 | $28.22 | $27.10 | 972 |
2017-06-15 | $28.39 | $28.39 | $28.39 | $28.39 | $27.26 | 417 |
2017-06-14 | $28.56 | $28.85 | $28.28 | $28.28 | $27.12 | 1,917 |
2017-06-13 | $28.45 | $28.48 | $28.33 | $28.46 | $27.29 | 1,004 |
2017-06-12 | $28.13 | $28.53 | $28.13 | $28.52 | $27.35 | 2,618 |
2017-06-09 | $28.37 | $28.56 | $28.07 | $28.56 | $27.39 | 2,019 |
2017-06-08 | $28.27 | $28.31 | $28.27 | $28.31 | $27.15 | 282 |
2017-06-07 | $28.34 | $28.53 | $28.30 | $28.31 | $27.15 | 1,383 |
2017-06-06 | $28.41 | $28.66 | $28.41 | $28.41 | $27.24 | 2,743 |
2017-06-05 | $28.57 | $28.57 | $28.56 | $28.56 | $27.39 | 450 |
2017-06-02 | $28.52 | $28.65 | $28.33 | $28.61 | $27.43 | 2,804 |
2017-06-01 | $28.15 | $28.41 | $28.15 | $28.25 | $27.09 | 2,615 |
2017-05-31 | $28.07 | $28.36 | $28.00 | $28.00 | $26.85 | 2,255 |
2017-05-30 | $27.92 | $27.92 | $27.92 | $27.92 | $26.77 | 652 |
2017-05-26 | $27.93 | $28.29 | $27.93 | $28.29 | $27.13 | 705 |
2017-05-25 | $28.17 | $28.17 | $28.07 | $28.14 | $26.98 | 2,301 |
2017-05-24 | $27.99 | $27.99 | $27.98 | $27.98 | $26.83 | 1,134 |
2017-05-23 | $28.10 | $28.10 | $28.10 | $28.10 | $26.95 | 381 |
2017-05-22 | $27.96 | $28.07 | $27.93 | $27.93 | $26.78 | 869 |
2017-05-19 | $27.78 | $27.78 | $27.78 | $27.78 | $26.64 | 222 |
2017-05-18 | $27.89 | $27.89 | $27.75 | $27.75 | $26.61 | 629 |
2017-05-17 | $27.75 | $27.79 | $27.75 | $27.76 | $26.62 | 993 |
2017-05-16 | $28.08 | $28.18 | $28.01 | $28.18 | $27.02 | 585 |
2017-05-15 | $27.99 | $27.99 | $27.85 | $27.85 | $26.71 | 1,849 |
2017-05-12 | $27.95 | $28.09 | $27.75 | $27.75 | $26.60 | 3,764 |
2017-05-11 | $27.89 | $27.97 | $27.42 | $27.89 | $26.74 | 31,145 |
2017-05-10 | $27.63 | $28.05 | $27.63 | $27.96 | $26.81 | 5,726 |
2017-05-09 | $27.64 | $27.80 | $27.64 | $27.79 | $26.64 | 7,493 |
2017-05-08 | $27.67 | $27.73 | $27.61 | $27.61 | $26.47 | 1,378 |
2017-05-05 | $27.46 | $27.56 | $27.46 | $27.47 | $26.33 | 453 |
2017-05-04 | $27.54 | $27.54 | $27.37 | $27.46 | $26.33 | 588 |
2017-05-03 | $27.44 | $27.56 | $27.44 | $27.45 | $26.32 | 4,075 |
2017-05-02 | $27.74 | $27.74 | $27.67 | $27.67 | $26.53 | 336 |
2017-05-01 | $27.41 | $27.56 | $27.41 | $27.53 | $26.40 | 1,479 |
2017-04-28 | $27.30 | $27.30 | $27.30 | $27.30 | $26.17 | 200 |
2017-04-27 | $27.44 | $27.44 | $27.30 | $27.30 | $26.17 | 1,628 |
2017-04-26 | $27.40 | $27.41 | $27.40 | $27.41 | $26.27 | 1,232 |
2017-04-25 | $27.39 | $27.48 | $27.39 | $27.48 | $26.35 | 1,716 |
2017-04-24 | $27.43 | $27.44 | $27.37 | $27.37 | $26.24 | 711 |
2017-04-21 | $27.15 | $27.32 | $27.15 | $27.32 | $26.19 | 1,798 |
2017-04-20 | $27.06 | $27.20 | $27.04 | $27.20 | $26.08 | 1,545 |
2017-04-19 | $27.11 | $27.11 | $27.00 | $27.00 | $25.89 | 443 |
2017-04-18 | $27.29 | $27.29 | $27.19 | $27.19 | $26.07 | 233 |
2017-04-17 | $27.19 | $27.25 | $27.19 | $27.25 | $26.13 | 1,494 |
2017-04-13 | $27.54 | $27.54 | $27.30 | $27.30 | $26.05 | 955 |
2017-04-12 | $27.48 | $27.48 | $27.38 | $27.39 | $26.13 | 2,231 |
2017-04-11 | $27.39 | $27.39 | $27.25 | $27.33 | $26.08 | 777 |
2017-04-10 | $27.42 | $27.42 | $27.42 | $27.42 | $26.16 | 402 |
2017-04-07 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 182 |
2017-04-06 | $27.39 | $27.49 | $27.39 | $27.49 | $26.23 | 1,465 |
2017-04-05 | $27.59 | $27.59 | $27.46 | $27.59 | $26.33 | 3,200 |
2017-04-04 | $27.32 | $27.48 | $27.32 | $27.48 | $26.22 | 423 |
2017-04-03 | $27.49 | $27.49 | $27.31 | $27.37 | $26.12 | 1,407 |
2017-03-31 | $27.53 | $27.60 | $27.29 | $27.29 | $26.03 | 1,550 |
2017-03-30 | $27.53 | $27.60 | $27.53 | $27.53 | $26.27 | 1,120 |
2017-03-29 | $27.46 | $28.00 | $27.44 | $27.50 | $26.24 | 7,191 |
2017-03-28 | $27.38 | $27.50 | $27.38 | $27.46 | $26.20 | 681 |
2017-03-27 | $27.35 | $27.35 | $27.26 | $27.26 | $26.01 | 854 |
2017-03-24 | $27.22 | $27.34 | $27.22 | $27.29 | $26.04 | 901 |
2017-03-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.99 | 102 |
2017-03-22 | $27.03 | $27.20 | $27.03 | $27.18 | $25.93 | 491 |
2017-03-21 | $27.35 | $27.45 | $27.19 | $27.33 | $26.08 | 4,725 |
2017-03-20 | $27.43 | $27.56 | $27.43 | $27.56 | $26.30 | 1,280 |
2017-03-17 | $27.35 | $27.65 | $27.35 | $27.47 | $26.21 | 2,297 |
2017-03-16 | $27.27 | $27.39 | $27.18 | $27.35 | $26.09 | 2,201 |
2017-03-15 | $26.90 | $27.36 | $26.89 | $27.36 | $26.11 | 1,863 |
2017-03-14 | $26.89 | $26.89 | $26.76 | $26.86 | $25.55 | 1,411 |
2017-03-13 | $26.85 | $26.85 | $26.84 | $26.84 | $25.53 | 1,519 |
2017-03-10 | $26.88 | $26.88 | $26.88 | $26.88 | $25.56 | 147 |
2017-03-09 | $26.70 | $26.70 | $26.60 | $26.60 | $25.30 | 712 |
2017-03-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.39 | 597 |
2017-03-07 | $26.90 | $26.90 | $26.82 | $26.85 | $25.54 | 589 |
2017-03-06 | $26.70 | $26.84 | $26.70 | $26.84 | $25.52 | 423 |
2017-03-03 | $26.86 | $26.86 | $26.78 | $26.78 | $25.47 | 1,279 |
2017-03-02 | $26.99 | $26.99 | $26.87 | $26.87 | $25.56 | 334 |
2017-03-01 | $26.95 | $27.32 | $26.95 | $27.13 | $25.80 | 2,339 |
2017-02-28 | $27.00 | $27.11 | $26.95 | $27.02 | $25.70 | 3,008 |
2017-02-27 | $26.76 | $26.86 | $26.76 | $26.83 | $25.52 | 1,901 |
2017-02-24 | $27.20 | $27.20 | $26.81 | $26.97 | $25.65 | 2,494 |
2017-02-23 | $27.05 | $27.35 | $27.05 | $27.35 | $26.01 | 1,004 |
2017-02-22 | $27.00 | $27.09 | $27.00 | $27.09 | $25.76 | 663 |
2017-02-21 | $27.17 | $27.18 | $27.00 | $27.01 | $25.68 | 6,060 |
2017-02-17 | $26.79 | $27.00 | $26.79 | $26.96 | $25.64 | 2,171 |
2017-02-16 | $26.95 | $26.95 | $26.93 | $26.93 | $25.61 | 472 |
2017-02-15 | $26.64 | $26.82 | $26.64 | $26.82 | $25.51 | 527 |
2017-02-14 | $26.72 | $26.97 | $26.67 | $26.97 | $25.64 | 1,450 |
2017-02-13 | $27.02 | $27.05 | $26.77 | $26.79 | $25.47 | 2,313 |
2017-02-10 | $26.64 | $26.98 | $26.64 | $26.96 | $25.64 | 8,413 |
2017-02-09 | $26.59 | $26.59 | $26.56 | $26.56 | $25.25 | 374 |
2017-02-08 | $26.63 | $26.63 | $26.46 | $26.61 | $25.30 | 964 |
2017-02-07 | $26.38 | $26.53 | $26.38 | $26.53 | $25.22 | 1,069 |
2017-02-06 | $26.97 | $26.97 | $26.51 | $26.52 | $25.22 | 1,380 |
2017-02-03 | $26.46 | $26.61 | $26.46 | $26.57 | $25.27 | 2,879 |
2017-02-02 | $26.46 | $26.47 | $26.43 | $26.43 | $25.13 | 2,091 |
2017-02-01 | $26.41 | $26.41 | $26.39 | $26.41 | $25.11 | 1,219 |
2017-01-31 | $26.45 | $26.47 | $26.30 | $26.47 | $25.17 | 1,116 |
2017-01-30 | $26.13 | $26.43 | $26.13 | $26.43 | $25.13 | 21,038 |
2017-01-27 | $26.70 | $26.70 | $26.46 | $26.46 | $25.16 | 1,280 |
2017-01-26 | $26.67 | $26.67 | $26.41 | $26.41 | $25.11 | 6,239 |
2017-01-25 | $26.55 | $26.60 | $26.33 | $26.36 | $25.06 | 2,041 |
2017-01-24 | $26.18 | $26.60 | $26.18 | $26.60 | $25.29 | 669 |
2017-01-23 | $26.04 | $26.04 | $26.04 | $26.04 | $24.76 | 126 |
2017-01-20 | $26.04 | $26.04 | $26.04 | $26.04 | $24.76 | 389 |
2017-01-19 | $25.99 | $26.10 | $25.99 | $26.10 | $24.82 | 368 |
2017-01-18 | $26.41 | $26.41 | $26.41 | $26.41 | $25.11 | 201 |
2017-01-17 | $26.20 | $26.37 | $26.20 | $26.23 | $24.94 | 1,710 |
2017-01-13 | $26.10 | $26.52 | $26.10 | $26.52 | $25.18 | 1,549 |
2017-01-12 | $26.10 | $26.31 | $26.10 | $26.31 | $24.98 | 544 |
2017-01-11 | $25.96 | $26.30 | $25.96 | $26.30 | $24.97 | 584 |
2017-01-10 | $25.91 | $25.91 | $25.91 | $25.91 | $24.60 | 217 |
2017-01-09 | $26.33 | $26.33 | $25.89 | $25.89 | $24.58 | 668 |
2017-01-06 | $26.00 | $26.16 | $25.99 | $26.00 | $24.68 | 1,758 |
2017-01-05 | $25.90 | $26.05 | $25.90 | $26.05 | $24.73 | 943 |
2017-01-04 | $25.66 | $25.79 | $25.66 | $25.78 | $24.48 | 1,023 |
2017-01-03 | $25.62 | $25.62 | $25.40 | $25.54 | $24.24 | 1,585 |
2016-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.11 | 219 |
2016-12-29 | $25.41 | $25.41 | $25.40 | $25.40 | $24.11 | 1,456 |
2016-12-28 | $25.22 | $25.53 | $25.22 | $25.42 | $24.13 | 677 |
2016-12-27 | $25.26 | $25.41 | $25.26 | $25.41 | $24.13 | 1,008 |
2016-12-23 | $25.34 | $25.34 | $25.17 | $25.26 | $23.98 | 560 |
2016-12-22 | $25.40 | $25.78 | $25.40 | $25.78 | $24.33 | 2,316 |
2016-12-21 | $25.39 | $25.39 | $25.39 | $25.39 | $23.96 | 101 |
2016-12-20 | $25.48 | $25.48 | $25.40 | $25.40 | $23.97 | 2,076 |
2016-12-19 | $25.54 | $25.56 | $25.31 | $25.48 | $24.05 | 1,005 |
2016-12-16 | $25.44 | $25.44 | $25.12 | $25.43 | $24.00 | 4,709 |
2016-12-15 | $25.74 | $25.79 | $25.65 | $25.65 | $24.21 | 952 |
2016-12-14 | $26.04 | $26.06 | $25.70 | $25.70 | $24.26 | 2,608 |
2016-12-13 | $26.21 | $26.24 | $26.15 | $26.15 | $24.68 | 1,010 |
2016-12-12 | $26.27 | $26.27 | $25.64 | $25.80 | $24.35 | 2,168 |
2016-12-09 | $25.55 | $26.19 | $25.55 | $26.19 | $24.72 | 1,571 |
2016-12-08 | $25.77 | $26.07 | $25.77 | $25.81 | $24.36 | 3,558 |
2016-12-07 | $25.70 | $25.78 | $25.58 | $25.73 | $24.29 | 3,665 |
2016-12-06 | $25.53 | $25.54 | $25.44 | $25.46 | $24.03 | 560 |
2016-12-05 | $25.35 | $25.67 | $25.35 | $25.55 | $24.11 | 4,476 |
2016-12-02 | $25.34 | $25.34 | $25.34 | $25.34 | $23.92 | 170 |
2016-12-01 | $25.91 | $25.91 | $25.47 | $25.47 | $24.04 | 420 |
2016-11-30 | $25.76 | $25.77 | $25.55 | $25.70 | $24.26 | 5,072 |
2016-11-29 | $25.52 | $25.75 | $25.52 | $25.75 | $24.30 | 572 |
2016-11-28 | $25.65 | $25.66 | $25.61 | $25.66 | $24.22 | 760 |
2016-11-25 | $25.60 | $25.60 | $25.43 | $25.43 | $24.00 | 621 |
2016-11-23 | $25.13 | $25.44 | $25.13 | $25.40 | $23.97 | 1,473 |
2016-11-22 | $25.27 | $25.63 | $25.18 | $25.39 | $23.97 | 3,782 |
2016-11-21 | $25.57 | $25.57 | $25.00 | $25.14 | $23.73 | 3,648 |
2016-11-18 | $25.48 | $25.48 | $25.14 | $25.15 | $23.74 | 1,212 |
2016-11-17 | $25.20 | $25.34 | $25.20 | $25.34 | $23.92 | 400 |
2016-11-16 | $25.50 | $25.50 | $25.19 | $25.20 | $23.78 | 1,813 |
2016-11-15 | $25.24 | $25.35 | $25.12 | $25.25 | $23.83 | 2,119 |
2016-11-14 | $25.42 | $25.42 | $25.42 | $25.42 | $23.90 | 148 |
2016-11-11 | $25.60 | $25.68 | $25.50 | $25.50 | $23.98 | 1,297 |
2016-11-10 | $26.13 | $26.22 | $25.89 | $26.22 | $24.66 | 989 |
2016-11-09 | $26.10 | $26.23 | $26.10 | $26.23 | $24.66 | 388 |
2016-11-08 | $26.30 | $26.30 | $26.25 | $26.30 | $24.73 | 1,150 |
2016-11-07 | $26.53 | $26.53 | $26.16 | $26.44 | $24.86 | 1,280 |
2016-11-04 | $26.28 | $26.37 | $26.12 | $26.31 | $24.74 | 1,804 |
2016-11-03 | $26.40 | $26.41 | $26.40 | $26.41 | $24.83 | 921 |
2016-11-02 | $26.45 | $26.45 | $26.28 | $26.38 | $24.81 | 1,070 |
2016-11-01 | $26.50 | $26.50 | $26.39 | $26.46 | $24.88 | 736 |
2016-10-31 | $26.31 | $26.55 | $26.28 | $26.55 | $24.97 | 1,721 |
2016-10-28 | $26.31 | $26.31 | $26.28 | $26.29 | $24.72 | 2,014 |
2016-10-27 | $26.21 | $26.30 | $26.21 | $26.30 | $24.73 | 1,686 |
2016-10-26 | $26.78 | $26.78 | $26.61 | $26.61 | $25.02 | 2,329 |
2016-10-25 | $26.86 | $26.93 | $26.39 | $26.81 | $25.21 | 22,570 |
2016-10-24 | $26.75 | $26.87 | $26.60 | $26.72 | $25.13 | 4,697 |
2016-10-21 | $26.68 | $26.72 | $26.50 | $26.50 | $24.92 | 10,195 |
2016-10-20 | $26.80 | $26.95 | $26.78 | $26.78 | $25.18 | 1,454 |
2016-10-19 | $26.66 | $26.77 | $26.66 | $26.77 | $25.17 | 1,115 |
2016-10-18 | $26.70 | $26.83 | $26.67 | $26.73 | $25.13 | 2,050 |
2016-10-17 | $26.54 | $26.59 | $26.47 | $26.47 | $24.89 | 2,284 |
2016-10-14 | $26.60 | $26.66 | $26.60 | $26.66 | $24.98 | 503 |
2016-10-13 | $26.61 | $26.75 | $26.43 | $26.58 | $24.91 | 3,222 |
2016-10-12 | $26.50 | $26.80 | $26.49 | $26.53 | $24.86 | 2,876 |
2016-10-11 | $26.85 | $26.85 | $26.50 | $26.69 | $25.01 | 2,603 |
2016-10-10 | $26.94 | $27.07 | $26.94 | $27.07 | $25.37 | 283 |
2016-10-07 | $27.00 | $27.00 | $26.63 | $26.81 | $25.12 | 1,522 |
2016-10-06 | $27.18 | $27.18 | $27.05 | $27.05 | $25.35 | 1,189 |
2016-10-05 | $27.13 | $27.14 | $26.94 | $27.14 | $25.43 | 3,094 |
2016-10-04 | $27.22 | $27.28 | $26.80 | $27.27 | $25.55 | 6,258 |
2016-10-03 | $27.47 | $27.47 | $27.09 | $27.30 | $25.58 | 3,946 |
2016-09-30 | $27.20 | $27.46 | $27.20 | $27.31 | $25.59 | 2,314 |
2016-09-29 | $27.52 | $27.52 | $27.15 | $27.15 | $25.44 | 1,150 |
2016-09-28 | $27.22 | $27.61 | $27.13 | $27.43 | $25.70 | 2,068 |
2016-09-27 | $27.27 | $27.27 | $27.17 | $27.22 | $25.51 | 3,067 |
2016-09-26 | $27.21 | $27.21 | $26.96 | $27.10 | $25.39 | 3,864 |
2016-09-23 | $26.90 | $27.05 | $26.90 | $27.05 | $25.35 | 359 |
2016-09-22 | $27.53 | $27.53 | $27.04 | $27.32 | $25.60 | 6,716 |
2016-09-21 | $26.65 | $27.15 | $26.65 | $27.15 | $25.44 | 3,783 |
2016-09-20 | $26.45 | $26.85 | $26.45 | $26.70 | $25.02 | 2,780 |
2016-09-19 | $26.61 | $26.61 | $26.40 | $26.40 | $24.74 | 2,259 |
2016-09-16 | $26.34 | $26.34 | $26.18 | $26.31 | $24.65 | 3,633 |
2016-09-15 | $26.25 | $26.32 | $26.17 | $26.32 | $24.66 | 629 |
2016-09-14 | $26.32 | $26.43 | $26.19 | $26.30 | $24.56 | 4,707 |
2016-09-13 | $26.44 | $26.44 | $26.13 | $26.34 | $24.60 | 2,713 |
2016-09-12 | $26.19 | $26.73 | $25.60 | $26.73 | $24.96 | 6,504 |
2016-09-09 | $27.02 | $27.02 | $26.64 | $26.73 | $24.96 | 5,113 |
2016-09-08 | $27.30 | $27.38 | $27.08 | $27.36 | $25.55 | 5,667 |
2016-09-07 | $27.35 | $27.42 | $27.14 | $27.38 | $25.56 | 4,953 |
2016-09-06 | $27.34 | $27.51 | $27.22 | $27.50 | $25.68 | 8,215 |
2016-09-02 | $27.15 | $27.15 | $27.00 | $27.10 | $25.31 | 3,822 |
2016-09-01 | $26.75 | $26.94 | $26.67 | $26.67 | $24.91 | 12,123 |
2016-08-31 | $26.89 | $26.89 | $26.53 | $26.63 | $24.87 | 7,525 |
2016-08-30 | $27.02 | $27.15 | $26.76 | $27.05 | $25.26 | 10,499 |
2016-08-29 | $27.02 | $27.19 | $26.83 | $27.18 | $25.38 | 27,625 |
2016-08-26 | $27.11 | $27.23 | $26.84 | $27.04 | $25.25 | 8,442 |
2016-08-25 | $27.40 | $27.43 | $26.60 | $27.42 | $25.61 | 11,859 |
2016-08-24 | $27.48 | $27.48 | $27.24 | $27.30 | $25.49 | 11,980 |
2016-08-23 | $27.37 | $27.48 | $27.29 | $27.30 | $25.49 | 91,872 |
2016-08-22 | $27.09 | $27.09 | $26.98 | $26.98 | $25.20 | 9,055 |
2016-08-19 | $27.25 | $27.25 | $27.09 | $27.17 | $25.37 | 7,916 |
2016-08-18 | $27.42 | $27.43 | $27.26 | $27.33 | $25.52 | 3,778 |
2016-08-17 | $27.23 | $27.26 | $27.10 | $27.26 | $25.46 | 2,661 |
2016-08-16 | $27.10 | $27.32 | $27.10 | $27.32 | $25.51 | 1,148 |
2016-08-15 | $27.45 | $27.45 | $27.31 | $27.33 | $25.52 | 3,075 |
2016-08-12 | $27.55 | $27.55 | $27.09 | $27.31 | $25.47 | 8,259 |
2016-08-11 | $27.38 | $27.41 | $27.34 | $27.34 | $25.51 | 611 |
2016-08-10 | $27.30 | $27.31 | $27.08 | $27.27 | $25.43 | 3,033 |
2016-08-09 | $27.25 | $27.33 | $27.05 | $27.27 | $25.44 | 3,329 |
2016-08-08 | $26.86 | $26.86 | $26.86 | $26.86 | $25.05 | 150 |
2016-08-05 | $26.92 | $26.95 | $26.80 | $26.80 | $25.00 | 7,150 |
2016-08-04 | $26.78 | $26.89 | $26.51 | $26.66 | $24.87 | 3,792 |
2016-08-03 | $26.60 | $26.71 | $26.50 | $26.58 | $24.79 | 4,690 |
2016-08-02 | $26.71 | $26.80 | $26.71 | $26.80 | $25.00 | 2,307 |
2016-08-01 | $26.67 | $26.84 | $26.67 | $26.84 | $25.03 | 312 |
2016-07-29 | $26.63 | $26.97 | $26.51 | $26.97 | $25.16 | 1,342 |
2016-07-28 | $26.67 | $26.67 | $26.48 | $26.56 | $24.78 | 653 |
2016-07-27 | $26.67 | $26.67 | $26.48 | $26.50 | $24.72 | 535 |
2016-07-26 | $26.73 | $26.73 | $26.56 | $26.57 | $24.79 | 2,167 |
2016-07-25 | $26.52 | $26.52 | $26.14 | $26.45 | $24.67 | 1,349 |
2016-07-22 | $26.45 | $26.51 | $26.45 | $26.51 | $24.73 | 317 |
2016-07-21 | $26.34 | $26.40 | $26.33 | $26.33 | $24.56 | 445 |
2016-07-20 | $26.45 | $26.61 | $26.25 | $26.59 | $24.80 | 4,323 |
2016-07-19 | $26.34 | $26.34 | $26.27 | $26.27 | $24.51 | 1,245 |
2016-07-18 | $26.22 | $26.33 | $26.18 | $26.33 | $24.56 | 787 |
2016-07-15 | $26.63 | $26.63 | $26.26 | $26.35 | $24.58 | 2,675 |
2016-07-14 | $26.58 | $26.71 | $26.43 | $26.67 | $24.86 | 3,352 |
2016-07-13 | $26.50 | $26.51 | $26.38 | $26.41 | $24.61 | 6,587 |
2016-07-12 | $26.40 | $26.66 | $26.40 | $26.60 | $24.79 | 1,203 |
2016-07-11 | $26.42 | $26.47 | $26.17 | $26.43 | $24.63 | 2,634 |
2016-07-08 | $25.73 | $26.00 | $25.73 | $26.00 | $24.23 | 3,021 |
2016-07-07 | $26.14 | $26.14 | $25.62 | $25.64 | $23.90 | 2,766 |
2016-07-06 | $25.59 | $25.81 | $25.58 | $25.73 | $23.98 | 2,195 |
2016-07-05 | $25.94 | $25.94 | $25.65 | $25.72 | $23.97 | 1,275 |
2016-07-01 | $25.86 | $25.86 | $25.67 | $25.67 | $23.93 | 691 |
2016-06-30 | $25.37 | $25.41 | $25.30 | $25.30 | $23.58 | 2,554 |
2016-06-29 | $25.40 | $25.43 | $25.38 | $25.38 | $23.65 | 425 |
2016-06-28 | $24.56 | $25.05 | $24.56 | $25.00 | $23.30 | 2,034 |
2016-06-27 | $24.21 | $24.83 | $23.50 | $23.50 | $21.90 | 22,592 |
2016-06-24 | $24.87 | $24.90 | $24.72 | $24.90 | $23.21 | 898 |
2016-06-23 | $25.69 | $25.69 | $25.69 | $25.69 | $23.95 | 129 |
2016-06-22 | $25.46 | $25.46 | $25.16 | $25.16 | $23.45 | 431 |
2016-06-21 | $25.65 | $25.65 | $25.37 | $25.46 | $23.73 | 4,283 |
2016-06-20 | $25.40 | $25.40 | $25.25 | $25.25 | $23.53 | 360 |
2016-06-17 | $24.71 | $24.71 | $24.51 | $24.51 | $22.84 | 1,913 |
2016-06-16 | $24.44 | $24.67 | $24.44 | $24.67 | $22.99 | 345 |
2016-06-15 | $24.35 | $24.35 | $24.35 | $24.35 | $22.70 | 119 |
2016-06-14 | $24.40 | $24.40 | $24.39 | $24.39 | $22.70 | 279 |
2016-06-13 | $24.62 | $24.62 | $24.62 | $24.62 | $22.92 | 125 |
2016-06-10 | $25.22 | $25.22 | $24.83 | $24.83 | $23.11 | 560 |
2016-06-09 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 112 |
2016-06-08 | $25.73 | $25.73 | $25.60 | $25.60 | $23.82 | 702 |
2016-06-07 | $25.32 | $25.32 | $25.32 | $25.32 | $23.57 | 106 |
2016-06-06 | $24.60 | $25.36 | $24.60 | $25.36 | $23.60 | 754 |
2016-06-03 | $24.64 | $24.76 | $24.64 | $24.76 | $23.04 | 663 |
2016-06-02 | $24.63 | $24.63 | $24.48 | $24.48 | $22.79 | 1,140 |
2016-06-01 | $24.51 | $24.70 | $24.43 | $24.70 | $22.99 | 2,750 |
2016-05-31 | $24.18 | $24.52 | $24.18 | $24.52 | $22.82 | 326 |
2016-05-27 | $24.64 | $24.73 | $24.64 | $24.64 | $22.93 | 419 |
2016-05-26 | $24.76 | $24.76 | $24.57 | $24.71 | $23.00 | 353 |
2016-05-25 | $24.75 | $24.75 | $24.71 | $24.71 | $23.00 | 426 |
2016-05-24 | $24.27 | $24.39 | $24.27 | $24.27 | $22.59 | 1,104 |
2016-05-23 | $24.32 | $24.32 | $24.16 | $24.16 | $22.49 | 658 |
2016-05-20 | $24.53 | $24.53 | $24.37 | $24.37 | $22.68 | 704 |
2016-05-19 | $24.26 | $24.42 | $24.06 | $24.38 | $22.69 | 7,313 |
2016-05-18 | $24.80 | $24.80 | $24.36 | $24.36 | $22.67 | 1,356 |
2016-05-17 | $24.59 | $24.59 | $24.59 | $24.59 | $22.89 | 426 |
2016-05-16 | $24.73 | $24.73 | $24.73 | $24.73 | $23.02 | 291 |
2016-05-13 | $24.50 | $24.50 | $24.49 | $24.49 | $22.78 | 3,661 |
2016-05-12 | $24.86 | $24.88 | $24.86 | $24.88 | $23.14 | 421 |
2016-05-11 | $24.90 | $24.90 | $24.88 | $24.88 | $23.14 | 595 |
2016-05-10 | $25.08 | $25.08 | $25.08 | $25.08 | $23.33 | 417 |
2016-05-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.01 | 550 |
2016-05-06 | $24.68 | $24.68 | $24.59 | $24.59 | $22.87 | 202 |
2016-05-05 | $24.78 | $24.78 | $24.57 | $24.57 | $22.85 | 511 |
2016-05-04 | $24.94 | $24.94 | $24.74 | $24.74 | $23.01 | 256 |
2016-05-03 | $25.21 | $25.21 | $25.00 | $25.09 | $23.34 | 2,009 |
2016-05-02 | $25.27 | $25.27 | $25.07 | $25.23 | $23.47 | 962 |
2016-04-29 | $24.86 | $25.00 | $24.78 | $24.78 | $23.05 | 550 |
2016-04-28 | $25.30 | $25.30 | $24.96 | $25.00 | $23.25 | 2,936 |
2016-04-27 | $25.37 | $25.37 | $25.37 | $25.37 | $23.60 | 152 |
2016-04-26 | $25.52 | $25.52 | $25.36 | $25.36 | $23.59 | 1,217 |
2016-04-25 | $25.36 | $25.45 | $25.35 | $25.35 | $23.58 | 2,072 |
2016-04-22 | $25.71 | $25.71 | $25.70 | $25.70 | $23.91 | 1,841 |
2016-04-21 | $25.70 | $25.81 | $25.70 | $25.73 | $23.93 | 1,660 |
2016-04-20 | $25.82 | $25.85 | $25.82 | $25.85 | $24.04 | 578 |
2016-04-19 | $25.65 | $25.80 | $25.65 | $25.70 | $23.90 | 533 |
2016-04-18 | $25.40 | $25.40 | $25.40 | $25.40 | $23.63 | 290 |
2016-04-15 | $25.36 | $25.36 | $25.32 | $25.34 | $23.57 | 813 |
2016-04-14 | $25.45 | $25.45 | $25.26 | $25.32 | $23.47 | 3,500 |
2016-04-13 | $25.16 | $25.20 | $25.16 | $25.20 | $23.36 | 700 |
2016-04-12 | $24.62 | $24.71 | $24.62 | $24.71 | $22.90 | 262 |
2016-04-11 | $24.35 | $24.60 | $24.35 | $24.60 | $22.80 | 831 |
2016-04-08 | $23.86 | $23.86 | $23.86 | $23.86 | $22.11 | 0 |
2016-04-07 | $24.17 | $24.17 | $23.86 | $23.86 | $22.11 | 913 |
2016-04-06 | $24.00 | $24.07 | $23.88 | $24.05 | $22.29 | 2,700 |
2016-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.52 | 207 |
2016-04-04 | $24.40 | $24.40 | $24.30 | $24.30 | $22.52 | 1,965 |
2016-04-01 | $24.19 | $24.47 | $24.19 | $24.39 | $22.61 | 1,239 |
2016-03-31 | $24.81 | $24.81 | $24.75 | $24.75 | $22.94 | 542 |
2016-03-30 | $25.03 | $25.03 | $25.03 | $25.03 | $23.20 | 102 |
2016-03-29 | $24.69 | $24.69 | $24.69 | $24.69 | $22.89 | 250 |
2016-03-28 | $24.60 | $24.60 | $24.53 | $24.53 | $22.74 | 432 |
2016-03-24 | $24.15 | $24.36 | $24.15 | $24.36 | $22.57 | 4,470 |
2016-03-23 | $24.51 | $24.53 | $24.45 | $24.53 | $22.74 | 3,098 |
2016-03-22 | $24.61 | $24.75 | $24.61 | $24.71 | $22.90 | 2,558 |
2016-03-21 | $24.71 | $24.71 | $24.71 | $24.71 | $22.90 | 72 |
2016-03-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.90 | 260 |
2016-03-17 | $24.57 | $24.63 | $24.39 | $24.63 | $22.83 | 1,143 |
2016-03-16 | $23.96 | $24.06 | $23.95 | $24.06 | $22.30 | 1,568 |
2016-03-15 | $24.02 | $24.17 | $23.77 | $23.88 | $22.13 | 5,960 |
2016-03-14 | $24.37 | $24.37 | $24.35 | $24.35 | $22.52 | 614 |
2016-03-11 | $24.43 | $24.43 | $24.43 | $24.43 | $22.60 | 110 |
2016-03-10 | $24.56 | $24.56 | $23.98 | $24.04 | $22.24 | 1,706 |
2016-03-09 | $24.01 | $24.01 | $24.01 | $24.01 | $22.21 | 450 |
2016-03-08 | $24.01 | $24.01 | $24.01 | $24.01 | $22.21 | 42 |
2016-03-07 | $24.01 | $24.01 | $24.01 | $24.01 | $22.21 | 160 |
2016-03-04 | $23.85 | $23.85 | $23.85 | $23.85 | $22.06 | 28 |
2016-03-03 | $23.29 | $23.85 | $23.29 | $23.85 | $22.06 | 423 |
2016-03-02 | $23.77 | $23.77 | $23.72 | $23.76 | $21.98 | 947 |
2016-03-01 | $23.16 | $23.16 | $23.16 | $23.16 | $21.43 | 6 |
2016-02-29 | $23.16 | $23.16 | $23.16 | $23.16 | $21.43 | 571 |
2016-02-26 | $23.10 | $23.10 | $23.10 | $23.10 | $21.37 | 35 |
2016-02-25 | $23.10 | $23.10 | $23.10 | $23.10 | $21.37 | 0 |
2016-02-24 | $23.10 | $23.10 | $23.10 | $23.10 | $21.37 | 72 |
2016-02-23 | $23.10 | $23.10 | $23.10 | $23.10 | $21.37 | 8 |
2016-02-22 | $23.10 | $23.10 | $23.10 | $23.10 | $21.37 | 0 |
2016-02-19 | $23.10 | $23.10 | $23.10 | $23.10 | $21.37 | 100 |
2016-02-18 | $23.16 | $23.16 | $23.16 | $23.16 | $21.43 | 680 |
2016-02-17 | $23.25 | $23.25 | $23.24 | $23.24 | $21.50 | 425 |
2016-02-16 | $23.00 | $23.00 | $22.90 | $22.95 | $21.23 | 600 |
2016-02-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.73 | 656 |
2016-02-11 | $22.40 | $22.40 | $22.25 | $22.25 | $20.58 | 562 |
2016-02-10 | $22.67 | $22.67 | $22.45 | $22.45 | $20.77 | 410 |
2016-02-09 | $22.51 | $22.74 | $22.51 | $22.57 | $20.88 | 1,052 |
2016-02-08 | $22.64 | $22.79 | $22.59 | $22.60 | $20.91 | 895 |
2016-02-05 | $23.11 | $23.11 | $22.87 | $22.90 | $21.18 | 983 |
2016-02-04 | $23.24 | $23.24 | $23.00 | $23.07 | $21.34 | 1,336 |
2016-02-03 | $22.72 | $22.72 | $22.60 | $22.72 | $21.02 | 1,677 |
2016-02-02 | $23.08 | $23.08 | $22.75 | $22.75 | $21.05 | 3,315 |
2016-02-01 | $23.07 | $23.09 | $23.07 | $23.09 | $21.36 | 537 |
2016-01-29 | $22.93 | $22.98 | $22.90 | $22.90 | $21.18 | 690 |
2016-01-28 | $22.62 | $22.62 | $22.62 | $22.62 | $20.93 | 208 |
2016-01-27 | $22.78 | $22.78 | $22.40 | $22.48 | $20.79 | 2,845 |
2016-01-26 | $22.48 | $22.60 | $22.48 | $22.49 | $20.81 | 720 |
2016-01-25 | $22.57 | $22.57 | $22.57 | $22.57 | $20.88 | 13 |
2016-01-22 | $22.67 | $22.67 | $22.47 | $22.57 | $20.88 | 1,192 |
2016-01-21 | $21.86 | $21.86 | $21.86 | $21.86 | $20.23 | 103 |
2016-01-20 | $22.28 | $22.32 | $21.55 | $21.80 | $20.17 | 1,976 |
2016-01-19 | $22.31 | $22.32 | $22.28 | $22.32 | $20.65 | 830 |
2016-01-15 | $22.36 | $22.36 | $22.14 | $22.14 | $20.48 | 3,855 |
2016-01-14 | $22.75 | $22.79 | $22.27 | $22.79 | $21.08 | 2,837 |
2016-01-13 | $22.66 | $22.66 | $22.59 | $22.59 | $20.90 | 3,372 |
2016-01-12 | $22.63 | $22.69 | $22.58 | $22.69 | $20.99 | 1,350 |
2016-01-11 | $22.59 | $22.63 | $22.39 | $22.63 | $20.93 | 3,507 |
2016-01-08 | $23.00 | $23.00 | $22.65 | $22.65 | $20.95 | 2,465 |
2016-01-07 | $23.15 | $23.15 | $22.86 | $22.99 | $21.27 | 4,645 |
2016-01-06 | $23.19 | $23.19 | $23.10 | $23.15 | $21.42 | 2,984 |
2016-01-05 | $23.59 | $23.59 | $23.59 | $23.59 | $21.82 | 305 |
2016-01-04 | $23.40 | $23.52 | $23.40 | $23.49 | $21.73 | 1,479 |
2015-12-31 | $24.18 | $24.18 | $24.18 | $24.18 | $22.36 | 15 |
2015-12-30 | $24.18 | $24.18 | $24.18 | $24.18 | $22.36 | 340 |
2015-12-29 | $23.83 | $24.33 | $23.83 | $24.33 | $22.51 | 1,537 |
2015-12-28 | $24.03 | $24.03 | $23.98 | $23.98 | $22.18 | 910 |
2015-12-24 | $23.78 | $23.78 | $23.78 | $23.78 | $22.00 | 0 |
2015-12-23 | $23.78 | $23.78 | $23.78 | $23.78 | $21.77 | 0 |
2015-12-22 | $24.03 | $24.03 | $24.03 | $24.03 | $22.00 | 400 |
2015-12-21 | $23.86 | $23.86 | $23.86 | $23.86 | $21.85 | 0 |
2015-12-18 | $23.79 | $23.86 | $23.72 | $23.86 | $21.85 | 825 |
2015-12-17 | $24.14 | $24.14 | $24.14 | $24.14 | $22.10 | 0 |
2015-12-16 | $24.11 | $24.14 | $24.11 | $24.14 | $22.10 | 1,300 |
2015-12-15 | $23.66 | $23.66 | $23.66 | $23.66 | $21.66 | 290 |
2015-12-14 | $23.46 | $23.46 | $23.46 | $23.46 | $21.48 | 283 |
2015-12-11 | $23.40 | $23.40 | $23.40 | $23.40 | $21.43 | 635 |
2015-12-10 | $23.91 | $23.92 | $23.85 | $23.85 | $21.84 | 6,023 |
2015-12-09 | $23.65 | $23.65 | $23.65 | $23.65 | $21.65 | 250 |
2015-12-08 | $23.74 | $23.74 | $23.74 | $23.74 | $21.74 | 105 |
2015-12-07 | $24.16 | $24.16 | $24.16 | $24.16 | $22.12 | 31 |
2015-12-04 | $24.16 | $24.16 | $24.16 | $24.16 | $22.12 | 0 |
2015-12-03 | $24.24 | $24.35 | $24.16 | $24.16 | $22.12 | 4,800 |
2015-12-02 | $24.46 | $24.46 | $24.46 | $24.46 | $22.40 | 0 |
2015-12-01 | $24.36 | $24.46 | $24.36 | $24.46 | $22.40 | 6,000 |
2015-11-30 | $24.22 | $24.22 | $24.22 | $24.22 | $22.18 | 0 |
2015-11-27 | $24.22 | $24.22 | $24.22 | $24.22 | $22.18 | 0 |
2015-11-25 | $24.22 | $24.22 | $24.22 | $24.22 | $22.18 | 0 |
2015-11-24 | $24.22 | $24.22 | $24.22 | $24.22 | $22.18 | 20 |
2015-11-23 | $24.34 | $24.34 | $24.22 | $24.22 | $22.18 | 1,101 |
2015-11-20 | $23.90 | $23.90 | $23.90 | $23.90 | $21.88 | 0 |
2015-11-19 | $23.90 | $23.90 | $23.90 | $23.90 | $21.88 | 1 |
2015-11-18 | $23.80 | $23.91 | $23.79 | $23.90 | $21.88 | 2,200 |
2015-11-17 | $23.74 | $23.74 | $23.74 | $23.74 | $21.74 | 8 |
2015-11-16 | $23.74 | $23.74 | $23.74 | $23.74 | $21.74 | 35 |
2015-11-13 | $23.75 | $23.75 | $23.75 | $23.75 | $21.75 | 199 |
2015-11-12 | $23.95 | $23.95 | $23.95 | $23.95 | $21.93 | 120 |
2015-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 1 |
2015-11-10 | $23.94 | $24.01 | $23.81 | $24.00 | $21.97 | 2,689 |
2015-11-09 | $24.04 | $24.07 | $23.96 | $24.01 | $21.98 | 1,127 |
2015-11-06 | $24.44 | $24.51 | $24.28 | $24.32 | $22.27 | 8,200 |
2015-11-05 | $24.58 | $24.70 | $24.47 | $24.56 | $22.49 | 4,500 |
2015-11-04 | $24.44 | $24.52 | $24.42 | $24.52 | $22.45 | 2,841 |
2015-11-03 | $24.39 | $24.39 | $24.39 | $24.39 | $22.33 | 100 |
2015-11-02 | $24.25 | $24.39 | $24.25 | $24.39 | $22.33 | 800 |
2015-10-30 | $24.86 | $24.86 | $24.28 | $24.28 | $22.23 | 1,204 |
2015-10-29 | $24.57 | $24.58 | $24.27 | $24.40 | $22.34 | 10,705 |
2015-10-28 | $24.71 | $24.88 | $24.71 | $24.71 | $22.62 | 463 |
2015-10-27 | $24.71 | $24.71 | $24.71 | $24.71 | $22.62 | 548 |
2015-10-26 | $25.29 | $25.29 | $25.29 | $25.29 | $23.16 | 400 |
2015-10-23 | $24.92 | $24.92 | $24.92 | $24.92 | $22.81 | 103 |
2015-10-22 | $24.72 | $24.72 | $24.72 | $24.72 | $22.63 | 658 |
2015-10-21 | $24.27 | $24.27 | $24.27 | $24.27 | $22.22 | 9 |
2015-10-20 | $24.32 | $24.32 | $24.27 | $24.27 | $22.22 | 710 |
2015-10-19 | $24.26 | $24.26 | $24.26 | $24.26 | $22.21 | 480 |
2015-10-16 | $24.47 | $24.47 | $24.47 | $24.47 | $22.40 | 651 |
2015-10-15 | $24.03 | $24.03 | $24.03 | $24.03 | $22.00 | 101 |
2015-10-14 | $24.25 | $24.25 | $24.17 | $24.17 | $22.01 | 498 |
2015-10-13 | $24.27 | $24.27 | $24.27 | $24.27 | $22.10 | 454 |
2015-10-12 | $24.40 | $24.40 | $24.40 | $24.40 | $22.22 | 0 |
2015-10-09 | $24.65 | $24.65 | $24.40 | $24.40 | $22.22 | 1,700 |
2015-10-08 | $24.06 | $24.06 | $24.06 | $24.06 | $21.90 | 920 |
2015-10-07 | $24.01 | $24.17 | $24.01 | $24.17 | $22.01 | 700 |
2015-10-06 | $23.85 | $23.85 | $23.85 | $23.85 | $21.72 | 50 |
2015-10-05 | $23.85 | $23.85 | $23.85 | $23.85 | $21.72 | 950 |
2015-10-02 | $22.98 | $22.98 | $22.98 | $22.98 | $20.92 | 0 |
2015-10-01 | $23.00 | $23.00 | $22.98 | $22.98 | $20.92 | 200 |
2015-09-30 | $22.85 | $22.85 | $22.85 | $22.85 | $20.80 | 202 |
2015-09-29 | $22.52 | $22.52 | $22.52 | $22.52 | $20.50 | 103 |
2015-09-28 | $22.96 | $22.96 | $22.96 | $22.96 | $20.90 | 200 |
2015-09-25 | $23.35 | $23.37 | $23.35 | $23.37 | $21.28 | 301 |
2015-09-24 | $22.90 | $22.90 | $22.90 | $22.90 | $20.85 | 1,053 |
2015-09-23 | $22.96 | $22.96 | $22.96 | $22.96 | $20.90 | 215 |
2015-09-22 | $22.96 | $23.09 | $22.96 | $23.09 | $21.02 | 1,202 |
2015-09-21 | $23.41 | $23.41 | $23.41 | $23.41 | $21.31 | 261 |
2015-09-18 | $23.50 | $23.50 | $23.39 | $23.39 | $21.30 | 556 |
2015-09-17 | $23.72 | $23.98 | $23.72 | $23.98 | $21.83 | 453 |
2015-09-16 | $23.62 | $23.62 | $23.62 | $23.62 | $21.51 | 0 |
2015-09-15 | $23.61 | $23.62 | $23.61 | $23.62 | $21.51 | 216 |
2015-09-14 | $23.54 | $23.54 | $23.54 | $23.54 | $21.38 | 0 |
2015-09-11 | $23.60 | $23.60 | $23.60 | $23.60 | $21.44 | 0 |
2015-09-10 | $23.51 | $23.83 | $23.51 | $23.60 | $21.44 | 1,394 |
2015-09-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.34 | 0 |
2015-09-08 | $23.49 | $23.49 | $23.49 | $23.49 | $21.34 | 115 |
2015-09-04 | $23.44 | $23.44 | $23.44 | $23.44 | $21.29 | 35 |
2015-09-03 | $23.44 | $23.44 | $23.44 | $23.44 | $21.29 | 100 |
2015-09-02 | $23.06 | $23.06 | $23.06 | $23.06 | $20.95 | 50 |
2015-09-01 | $23.11 | $23.19 | $23.05 | $23.06 | $20.95 | 4,017 |
2015-08-31 | $23.99 | $23.99 | $23.91 | $23.91 | $21.72 | 451 |
2015-08-28 | $24.22 | $24.32 | $24.22 | $24.28 | $22.05 | 2,719 |
2015-08-27 | $24.12 | $24.43 | $24.12 | $24.38 | $22.14 | 1,460 |
O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI) News Headlines
Recent O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI) News
Similar Companies to O'SHARES FTSE ASIA PACIFIC QUALITY DIVIDEND ETF (OASI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |