GLOBAL X PERMANENT ETF (PERM) Exchange: NYSE ARCA
Data as of May 6, 2024
$25.52 ($-0.26) -1.01%
GLOBAL X PERMANENT ETF - Daily Information
Click for more stock information on GLOBAL X PERMANENT ETF.Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $25.50 |
Previous Close | $25.52 |
High | $25.69 |
Low | $25.46 |
Adjusted Open | $25.50 |
Previous Adjusted Close | $25.52 |
Adjusted High | $25.69 |
Adjusted Low | $25.46 |
Invest in GLOBAL X PERMANENT ETF (PERM)
Historical Stock Data for GLOBAL X PERMANENT ETF (PERM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-06 | $25.50 | $25.69 | $25.46 | $25.52 | $25.52 | 5,934 |
2017-10-05 | $25.46 | $25.78 | $25.41 | $25.78 | $25.78 | 1,005 |
2017-10-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 6 |
2017-10-03 | $25.65 | $25.65 | $25.60 | $25.60 | $25.60 | 300 |
2017-10-02 | $25.45 | $25.75 | $25.43 | $25.48 | $25.48 | 6,875 |
2017-09-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 100 |
2017-09-28 | $25.83 | $25.83 | $25.42 | $25.42 | $25.42 | 11,406 |
2017-09-27 | $25.73 | $25.73 | $25.45 | $25.45 | $25.45 | 2,449 |
2017-09-26 | $25.57 | $25.85 | $25.57 | $25.58 | $25.58 | 22,797 |
2017-09-25 | $25.46 | $25.80 | $25.00 | $25.62 | $25.62 | 27,505 |
2017-09-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 191 |
2017-09-21 | $25.53 | $25.63 | $25.53 | $25.63 | $25.63 | 2,859 |
2017-09-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
2017-09-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 222 |
2017-09-18 | $25.68 | $25.86 | $25.68 | $25.86 | $25.86 | 1,452 |
2017-09-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 4 |
2017-09-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 260 |
2017-09-13 | $25.81 | $25.81 | $25.76 | $25.80 | $25.80 | 1,174 |
2017-09-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
2017-09-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 282 |
2017-09-08 | $25.82 | $26.29 | $25.82 | $26.29 | $26.29 | 3,275 |
2017-09-07 | $25.93 | $25.95 | $25.93 | $25.93 | $25.93 | 1,641 |
2017-09-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
2017-09-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 7 |
2017-09-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 46 |
2017-08-31 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 60 |
2017-08-30 | $25.42 | $25.71 | $25.42 | $25.71 | $25.71 | 814 |
2017-08-29 | $25.63 | $25.65 | $25.63 | $25.63 | $25.63 | 1,033 |
2017-08-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3 |
2017-08-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
2017-08-24 | $25.69 | $25.72 | $25.59 | $25.68 | $25.68 | 905 |
2017-08-23 | $25.38 | $25.43 | $25.38 | $25.38 | $25.38 | 8,156 |
2017-08-22 | $25.32 | $25.69 | $25.32 | $25.40 | $25.40 | 16,925 |
2017-08-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 10 |
2017-08-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
2017-08-17 | $25.41 | $25.70 | $25.33 | $25.70 | $25.70 | 10,958 |
2017-08-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 320 |
2017-08-15 | $25.22 | $25.49 | $25.22 | $25.49 | $25.49 | 6,366 |
2017-08-14 | $25.27 | $25.67 | $25.27 | $25.67 | $25.67 | 3,071 |
2017-08-11 | $25.32 | $25.74 | $25.31 | $25.74 | $25.74 | 9,241 |
2017-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2017-08-09 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 19,810 |
2017-08-08 | $25.73 | $25.73 | $25.54 | $25.54 | $25.54 | 1,165 |
2017-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 129 |
2017-08-04 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
2017-08-03 | $26.00 | $26.00 | $25.56 | $25.56 | $25.56 | 355 |
2017-08-02 | $25.26 | $26.00 | $25.25 | $25.70 | $25.70 | 5,662 |
2017-08-01 | $26.00 | $26.00 | $25.66 | $25.70 | $25.70 | 1,591 |
2017-07-31 | $25.47 | $26.69 | $25.23 | $25.71 | $25.71 | 14,729 |
2017-07-28 | $25.20 | $25.26 | $25.19 | $25.19 | $25.19 | 804 |
2017-07-27 | $25.20 | $25.20 | $25.12 | $25.12 | $25.12 | 602 |
2017-07-26 | $24.96 | $25.20 | $24.96 | $25.20 | $25.20 | 1,088 |
2017-07-25 | $25.12 | $25.16 | $25.12 | $25.16 | $25.16 | 2,398 |
2017-07-24 | $25.45 | $25.45 | $25.13 | $25.21 | $25.21 | 5,004 |
2017-07-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
2017-07-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2017-07-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2017-07-18 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2017-07-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 328 |
2017-07-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 52 |
2017-07-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-11 | $24.95 | $25.02 | $24.95 | $25.02 | $25.02 | 274 |
2017-07-10 | $24.67 | $25.23 | $24.67 | $25.17 | $25.17 | 4,163 |
2017-07-07 | $24.73 | $24.73 | $24.58 | $24.58 | $24.58 | 1,018 |
2017-07-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2017-07-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 101 |
2017-07-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
2017-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 137 |
2017-06-29 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
2017-06-28 | $25.44 | $25.44 | $25.28 | $25.28 | $25.28 | 2,117 |
2017-06-27 | $25.44 | $25.44 | $25.29 | $25.29 | $25.29 | 277 |
2017-06-26 | $25.45 | $25.45 | $25.06 | $25.06 | $25.06 | 208 |
2017-06-23 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
2017-06-22 | $25.45 | $25.45 | $25.18 | $25.18 | $25.18 | 469 |
2017-06-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 311 |
2017-06-20 | $25.29 | $25.33 | $25.09 | $25.33 | $25.33 | 5,164 |
2017-06-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 312 |
2017-06-16 | $25.00 | $25.03 | $22.57 | $25.02 | $25.02 | 5,115 |
2017-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
2017-06-14 | $25.35 | $25.45 | $25.08 | $25.08 | $25.08 | 3,696 |
2017-06-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 306 |
2017-06-12 | $24.99 | $25.15 | $24.99 | $25.01 | $25.01 | 1,745 |
2017-06-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 24 |
2017-06-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
2017-06-07 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 1,102 |
2017-06-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 455 |
2017-06-05 | $25.23 | $25.45 | $25.20 | $25.45 | $25.45 | 2,394 |
2017-06-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 60 |
2017-06-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
2017-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 219 |
2017-05-30 | $25.01 | $25.01 | $25.00 | $25.01 | $25.01 | 1,849 |
2017-05-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 2 |
2017-05-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
2017-05-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 105 |
2017-05-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 79 |
2017-05-22 | $24.90 | $24.90 | $24.78 | $24.90 | $24.90 | 810 |
2017-05-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 311 |
2017-05-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
2017-05-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 472 |
2017-05-16 | $24.73 | $24.75 | $24.49 | $24.49 | $24.49 | 2,698 |
2017-05-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 26 |
2017-05-12 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 759 |
2017-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 233 |
2017-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
2017-05-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
2017-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
2017-05-05 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 300 |
2017-05-04 | $24.67 | $24.77 | $24.67 | $24.76 | $24.76 | 1,317 |
2017-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 152 |
2017-05-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
2017-05-01 | $24.66 | $24.76 | $24.66 | $24.76 | $24.76 | 222 |
2017-04-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 441 |
2017-04-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
2017-04-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 156 |
2017-04-25 | $24.83 | $24.88 | $24.83 | $24.88 | $24.88 | 521 |
2017-04-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
2017-04-21 | $24.94 | $24.96 | $24.94 | $24.96 | $24.96 | 1,344 |
2017-04-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 101 |
2017-04-19 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 904 |
2017-04-18 | $24.95 | $25.00 | $24.95 | $24.95 | $24.95 | 1,220 |
2017-04-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 105 |
2017-04-13 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 1,714 |
2017-04-12 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 730 |
2017-04-11 | $24.89 | $24.89 | $24.87 | $24.87 | $24.87 | 599 |
2017-04-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2017-04-07 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2017-04-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2017-04-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 152 |
2017-04-04 | $24.76 | $24.98 | $24.70 | $24.98 | $24.98 | 3,875 |
2017-04-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 274 |
2017-03-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 63 |
2017-03-30 | $24.71 | $24.74 | $24.55 | $24.71 | $24.71 | 4,694 |
2017-03-29 | $24.57 | $24.99 | $24.57 | $24.99 | $24.99 | 2,330 |
2017-03-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 2 |
2017-03-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 104 |
2017-03-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 142 |
2017-03-23 | $24.68 | $24.80 | $24.55 | $24.55 | $24.55 | 4,609 |
2017-03-22 | $24.60 | $24.60 | $24.56 | $24.56 | $24.56 | 465 |
2017-03-21 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 37 |
2017-03-20 | $24.51 | $24.64 | $24.51 | $24.64 | $24.64 | 892 |
2017-03-17 | $24.33 | $24.56 | $24.32 | $24.51 | $24.51 | 1,585 |
2017-03-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 153 |
2017-03-15 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
2017-03-14 | $24.05 | $24.40 | $24.05 | $24.20 | $24.20 | 8,318 |
2017-03-13 | $24.31 | $24.31 | $24.16 | $24.25 | $24.25 | 3,671 |
2017-03-10 | $24.18 | $24.31 | $24.15 | $24.31 | $24.31 | 3,497 |
2017-03-09 | $24.25 | $24.42 | $24.17 | $24.23 | $24.23 | 1,320 |
2017-03-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 106 |
2017-03-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 19 |
2017-03-06 | $24.48 | $24.79 | $24.44 | $24.79 | $24.79 | 3,268 |
2017-03-03 | $24.58 | $24.60 | $24.57 | $24.60 | $24.60 | 383 |
2017-03-02 | $24.57 | $24.59 | $24.55 | $24.59 | $24.59 | 2,558 |
2017-03-01 | $24.60 | $24.78 | $24.60 | $24.74 | $24.74 | 5,493 |
2017-02-28 | $24.80 | $24.81 | $24.72 | $24.77 | $24.77 | 5,700 |
2017-02-27 | $25.09 | $25.24 | $25.00 | $25.00 | $25.00 | 2,154 |
2017-02-24 | $24.65 | $24.88 | $24.65 | $24.88 | $24.88 | 54,560 |
2017-02-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
2017-02-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 32 |
2017-02-21 | $24.53 | $24.68 | $24.53 | $24.68 | $24.68 | 467 |
2017-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 280 |
2017-02-16 | $24.83 | $25.06 | $24.54 | $24.55 | $24.55 | 7,578 |
2017-02-15 | $24.38 | $24.72 | $24.38 | $24.48 | $24.48 | 855 |
2017-02-14 | $24.57 | $24.81 | $24.57 | $24.81 | $24.81 | 1,563 |
2017-02-13 | $24.50 | $25.00 | $24.50 | $24.99 | $24.99 | 2,959 |
2017-02-10 | $24.50 | $24.59 | $24.50 | $24.54 | $24.54 | 4,036 |
2017-02-09 | $24.95 | $24.95 | $24.50 | $24.50 | $24.50 | 2,040 |
2017-02-08 | $24.98 | $25.06 | $24.85 | $24.88 | $24.88 | 1,830 |
2017-02-07 | $24.47 | $24.57 | $24.47 | $24.57 | $24.57 | 5,483 |
2017-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 5 |
2017-02-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 224 |
2017-02-02 | $24.50 | $24.86 | $24.50 | $24.61 | $24.61 | 2,888 |
2017-02-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
2017-01-31 | $24.64 | $24.73 | $24.36 | $24.44 | $24.44 | 13,122 |
2017-01-30 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 157 |
2017-01-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 247 |
2017-01-26 | $24.86 | $25.05 | $24.85 | $24.85 | $24.85 | 8,251 |
2017-01-25 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
2017-01-24 | $24.71 | $24.81 | $24.70 | $24.81 | $24.81 | 951 |
2017-01-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 436 |
2017-01-20 | $24.58 | $24.68 | $24.58 | $24.66 | $24.66 | 717 |
2017-01-19 | $24.59 | $24.77 | $24.59 | $24.77 | $24.77 | 1,135 |
2017-01-18 | $25.02 | $25.02 | $24.73 | $24.73 | $24.73 | 1,116 |
2017-01-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 351 |
2017-01-13 | $24.90 | $25.23 | $24.57 | $24.57 | $24.57 | 1,188 |
2017-01-12 | $24.68 | $24.75 | $24.67 | $24.67 | $24.67 | 1,062 |
2017-01-11 | $24.91 | $25.29 | $24.65 | $24.75 | $24.75 | 49,321 |
2017-01-10 | $24.66 | $24.92 | $24.66 | $24.67 | $24.67 | 2,637 |
2017-01-09 | $24.63 | $24.66 | $24.42 | $24.59 | $24.59 | 1,793 |
2017-01-06 | $24.37 | $24.39 | $24.32 | $24.32 | $24.32 | 1,428 |
2017-01-05 | $24.26 | $24.66 | $24.25 | $24.38 | $24.38 | 1,662 |
2017-01-04 | $24.11 | $24.68 | $24.11 | $24.68 | $24.68 | 900 |
2017-01-03 | $23.95 | $24.37 | $23.95 | $24.17 | $24.17 | 5,981 |
2016-12-30 | $24.29 | $24.58 | $24.29 | $24.29 | $24.29 | 1,857 |
2016-12-29 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 11 |
2016-12-28 | $24.20 | $24.42 | $23.90 | $24.23 | $24.23 | 8,670 |
2016-12-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.71 | 1 |
2016-12-23 | $23.90 | $24.05 | $23.90 | $24.02 | $23.71 | 3,740 |
2016-12-22 | $23.76 | $24.86 | $23.76 | $24.08 | $23.77 | 27,494 |
2016-12-21 | $23.90 | $24.10 | $23.90 | $24.10 | $23.79 | 3,020 |
2016-12-20 | $24.11 | $24.11 | $23.98 | $23.98 | $23.67 | 519 |
2016-12-19 | $23.80 | $24.09 | $23.80 | $24.01 | $23.70 | 1,022 |
2016-12-16 | $24.23 | $24.23 | $23.88 | $23.88 | $23.58 | 1,595 |
2016-12-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.16 | 11 |
2016-12-14 | $24.55 | $24.55 | $24.47 | $24.47 | $24.16 | 652 |
2016-12-13 | $24.50 | $24.50 | $24.23 | $24.40 | $24.09 | 1,032 |
2016-12-12 | $24.27 | $24.46 | $24.09 | $24.37 | $24.06 | 7,208 |
2016-12-09 | $24.58 | $24.59 | $24.16 | $24.29 | $23.98 | 3,024 |
2016-12-08 | $24.67 | $24.67 | $24.58 | $24.58 | $24.27 | 1,742 |
2016-12-07 | $24.45 | $25.02 | $24.28 | $24.67 | $24.36 | 4,866 |
2016-12-06 | $23.94 | $24.05 | $23.94 | $24.01 | $23.70 | 597 |
2016-12-05 | $23.87 | $24.02 | $23.87 | $24.02 | $23.71 | 893 |
2016-12-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.68 | 0 |
2016-12-01 | $23.83 | $23.99 | $23.83 | $23.99 | $23.68 | 1,080 |
2016-11-30 | $23.92 | $24.06 | $23.89 | $24.06 | $23.75 | 3,208 |
2016-11-29 | $24.15 | $24.17 | $24.07 | $24.08 | $23.77 | 4,240 |
2016-11-28 | $24.12 | $24.13 | $24.01 | $24.10 | $23.79 | 2,461 |
2016-11-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.79 | 841 |
2016-11-23 | $23.98 | $24.06 | $23.98 | $24.01 | $23.70 | 778 |
2016-11-22 | $24.02 | $24.41 | $24.02 | $24.30 | $23.99 | 3,269 |
2016-11-21 | $23.93 | $24.99 | $23.93 | $24.49 | $24.18 | 13,300 |
2016-11-18 | $24.05 | $24.11 | $24.00 | $24.11 | $23.81 | 2,120 |
2016-11-17 | $24.05 | $24.29 | $24.05 | $24.29 | $23.98 | 1,149 |
2016-11-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.00 | 2 |
2016-11-15 | $24.49 | $24.49 | $24.31 | $24.31 | $24.00 | 1,133 |
2016-11-14 | $24.14 | $24.26 | $24.14 | $24.26 | $23.95 | 1,139 |
2016-11-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.02 | 676 |
2016-11-10 | $24.85 | $24.88 | $24.53 | $24.88 | $24.56 | 9,474 |
2016-11-09 | $24.90 | $24.90 | $24.86 | $24.86 | $24.54 | 450 |
2016-11-08 | $25.23 | $25.23 | $25.23 | $25.23 | $24.91 | 37 |
2016-11-07 | $25.10 | $25.24 | $25.10 | $25.23 | $24.91 | 1,985 |
2016-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 102 |
2016-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 500 |
2016-11-02 | $25.21 | $25.21 | $25.14 | $25.14 | $24.82 | 628 |
2016-11-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.96 | 255 |
2016-10-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 43 |
2016-10-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 279 |
2016-10-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.54 | 105 |
2016-10-26 | $24.93 | $25.01 | $24.93 | $24.98 | $24.66 | 4,184 |
2016-10-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 3 |
2016-10-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 12 |
2016-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 220 |
2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 105 |
2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 0 |
2016-10-18 | $24.91 | $25.04 | $24.91 | $25.00 | $24.68 | 769 |
2016-10-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.56 | 161 |
2016-10-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.62 | 287 |
2016-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.66 | 196 |
2016-10-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.57 | 0 |
2016-10-11 | $25.25 | $25.26 | $24.89 | $24.89 | $24.57 | 2,884 |
2016-10-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.92 | 1,128 |
2016-10-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 379 |
2016-10-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 100 |
2016-10-05 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 186 |
2016-10-04 | $25.63 | $25.63 | $25.63 | $25.63 | $25.30 | 0 |
2016-10-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.30 | 479 |
2016-09-30 | $25.74 | $25.74 | $25.63 | $25.63 | $25.30 | 475 |
2016-09-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 12 |
2016-09-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 10 |
2016-09-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 0 |
2016-09-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 0 |
2016-09-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 18 |
2016-09-22 | $26.04 | $26.04 | $25.89 | $25.89 | $25.56 | 254 |
2016-09-21 | $25.73 | $25.79 | $25.47 | $25.78 | $25.46 | 2,738 |
2016-09-20 | $25.74 | $25.74 | $25.60 | $25.60 | $25.28 | 890 |
2016-09-19 | $25.25 | $25.31 | $25.25 | $25.31 | $24.99 | 257 |
2016-09-16 | $25.63 | $25.63 | $25.22 | $25.28 | $24.96 | 1,779 |
2016-09-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.12 | 154 |
2016-09-14 | $25.39 | $25.52 | $25.39 | $25.44 | $25.12 | 2,261 |
2016-09-13 | $25.34 | $25.34 | $25.34 | $25.34 | $25.02 | 263 |
2016-09-12 | $25.50 | $25.88 | $25.20 | $25.40 | $25.08 | 27,329 |
2016-09-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.25 | 518 |
2016-09-08 | $25.96 | $26.01 | $25.83 | $25.83 | $25.50 | 1,249 |
2016-09-07 | $26.14 | $26.14 | $26.14 | $26.14 | $25.81 | 29 |
2016-09-06 | $25.75 | $26.14 | $25.75 | $26.14 | $25.81 | 1,268 |
2016-09-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.21 | 0 |
2016-09-01 | $25.50 | $25.54 | $25.50 | $25.54 | $25.21 | 789 |
2016-08-31 | $25.64 | $25.64 | $25.64 | $25.64 | $25.31 | 6 |
2016-08-30 | $25.58 | $25.64 | $25.58 | $25.64 | $25.31 | 1,291 |
2016-08-29 | $26.00 | $26.00 | $25.71 | $25.71 | $25.38 | 5,100 |
2016-08-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.65 | 144 |
2016-08-25 | $26.11 | $26.11 | $25.72 | $25.72 | $25.39 | 2,722 |
2016-08-24 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 93 |
2016-08-23 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 203 |
2016-08-22 | $25.73 | $25.95 | $25.73 | $25.84 | $25.51 | 3,836 |
2016-08-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 50 |
2016-08-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 37 |
2016-08-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 19 |
2016-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 30 |
2016-08-15 | $25.91 | $25.97 | $25.90 | $25.90 | $25.57 | 1,873 |
2016-08-12 | $26.17 | $26.21 | $25.95 | $25.96 | $25.63 | 1,700 |
2016-08-11 | $26.00 | $26.02 | $25.96 | $25.98 | $25.65 | 2,293 |
2016-08-10 | $26.15 | $26.15 | $25.96 | $26.10 | $25.77 | 1,530 |
2016-08-09 | $26.01 | $26.25 | $25.86 | $25.97 | $25.63 | 3,787 |
2016-08-08 | $26.04 | $26.16 | $25.86 | $25.86 | $25.53 | 4,309 |
2016-08-05 | $26.16 | $26.18 | $25.96 | $25.99 | $25.66 | 4,576 |
2016-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 1,501 |
2016-08-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.96 | 436 |
2016-08-02 | $26.30 | $26.32 | $26.14 | $26.17 | $25.84 | 16,762 |
2016-08-01 | $26.34 | $26.34 | $26.13 | $26.13 | $25.80 | 781 |
2016-07-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.72 | 202 |
2016-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 17 |
2016-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 31 |
2016-07-26 | $26.01 | $26.07 | $25.90 | $25.90 | $25.57 | 3,241 |
2016-07-25 | $25.60 | $25.74 | $25.60 | $25.72 | $25.39 | 3,854 |
2016-07-22 | $25.75 | $25.82 | $25.75 | $25.82 | $25.49 | 888 |
2016-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 167 |
2016-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 819 |
2016-07-19 | $26.13 | $26.14 | $26.13 | $26.14 | $25.81 | 1,119 |
2016-07-18 | $26.14 | $26.17 | $25.90 | $25.94 | $25.61 | 2,552 |
2016-07-15 | $26.17 | $26.17 | $26.01 | $26.09 | $25.76 | 5,973 |
2016-07-14 | $26.07 | $26.07 | $26.07 | $26.07 | $25.74 | 457 |
2016-07-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 50 |
2016-07-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 79 |
2016-07-11 | $25.94 | $26.12 | $25.92 | $25.94 | $25.61 | 3,670 |
2016-07-08 | $25.91 | $26.10 | $25.86 | $25.86 | $25.53 | 1,980 |
2016-07-07 | $25.90 | $25.99 | $25.69 | $25.70 | $25.37 | 9,002 |
2016-07-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.25 | 38 |
2016-07-05 | $25.87 | $25.87 | $24.70 | $25.58 | $25.25 | 3,088 |
2016-07-01 | $25.30 | $25.40 | $25.30 | $25.39 | $25.07 | 670 |
2016-06-30 | $25.82 | $25.82 | $25.15 | $25.40 | $25.08 | 799 |
2016-06-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.41 | 0 |
2016-06-28 | $25.38 | $25.38 | $24.73 | $24.73 | $24.41 | 1,291 |
2016-06-27 | $25.00 | $25.00 | $24.70 | $24.95 | $24.63 | 880 |
2016-06-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.58 | 145 |
2016-06-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 133 |
2016-06-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 216 |
2016-06-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.52 | 40 |
2016-06-20 | $25.00 | $25.00 | $24.77 | $24.84 | $24.52 | 3,518 |
2016-06-17 | $25.00 | $25.00 | $24.75 | $24.86 | $24.54 | 6,675 |
2016-06-16 | $24.88 | $24.88 | $24.84 | $24.84 | $24.52 | 702 |
2016-06-15 | $24.90 | $24.99 | $24.76 | $24.76 | $24.44 | 1,542 |
2016-06-14 | $24.80 | $25.20 | $24.64 | $24.85 | $24.53 | 8,497 |
2016-06-13 | $24.75 | $25.25 | $24.49 | $24.63 | $24.32 | 8,337 |
2016-06-10 | $24.65 | $26.48 | $24.50 | $24.88 | $24.56 | 18,201 |
2016-06-09 | $24.69 | $25.06 | $24.69 | $25.00 | $24.68 | 4,490 |
2016-06-08 | $24.20 | $24.85 | $24.20 | $24.59 | $24.28 | 4,901 |
2016-06-07 | $24.60 | $24.68 | $24.32 | $24.40 | $24.09 | 6,601 |
2016-06-06 | $25.23 | $25.23 | $24.11 | $24.65 | $24.34 | 28,028 |
2016-06-03 | $24.30 | $24.56 | $24.30 | $24.35 | $24.04 | 4,603 |
2016-06-02 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 103 |
2016-06-01 | $24.12 | $24.13 | $24.10 | $24.13 | $23.82 | 4,222 |
2016-05-31 | $24.41 | $24.41 | $24.10 | $24.14 | $23.83 | 14,263 |
2016-05-27 | $24.41 | $24.63 | $24.40 | $24.46 | $24.15 | 2,139 |
2016-05-26 | $24.50 | $24.52 | $24.50 | $24.52 | $24.21 | 369 |
2016-05-25 | $24.41 | $24.76 | $24.41 | $24.49 | $24.18 | 668 |
2016-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.48 | 931 |
2016-05-23 | $24.40 | $24.59 | $24.40 | $24.51 | $24.19 | 2,000 |
2016-05-20 | $24.41 | $24.45 | $24.40 | $24.45 | $24.14 | 1,140 |
2016-05-19 | $24.41 | $24.42 | $24.40 | $24.40 | $24.09 | 3,250 |
2016-05-18 | $24.80 | $24.80 | $24.50 | $24.50 | $24.19 | 2,626 |
2016-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.44 | 143 |
2016-05-16 | $24.88 | $24.88 | $24.78 | $24.78 | $24.47 | 881 |
2016-05-13 | $24.40 | $24.62 | $24.40 | $24.53 | $24.22 | 1,594 |
2016-05-12 | $24.75 | $24.75 | $24.40 | $24.40 | $24.09 | 14,765 |
2016-05-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.43 | 596 |
2016-05-10 | $25.00 | $25.00 | $24.50 | $24.75 | $24.43 | 1,847 |
2016-05-09 | $25.00 | $25.00 | $24.50 | $24.53 | $24.22 | 1,270 |
2016-05-06 | $24.50 | $25.00 | $24.50 | $24.69 | $24.38 | 2,391 |
2016-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 30 |
2016-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 22 |
2016-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 389 |
2016-05-02 | $24.51 | $24.66 | $24.50 | $24.55 | $24.24 | 10,130 |
2016-04-29 | $24.55 | $24.59 | $24.55 | $24.59 | $24.28 | 553 |
2016-04-28 | $24.59 | $24.60 | $24.58 | $24.60 | $24.29 | 853 |
2016-04-27 | $24.60 | $24.60 | $24.41 | $24.52 | $24.21 | 1,347 |
2016-04-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 40 |
2016-04-25 | $24.69 | $24.70 | $24.30 | $24.70 | $24.39 | 1,371 |
2016-04-22 | $24.99 | $25.00 | $24.36 | $24.37 | $24.06 | 24,419 |
2016-04-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 488 |
2016-04-20 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 617 |
2016-04-19 | $24.88 | $25.23 | $24.10 | $24.10 | $23.79 | 2,904 |
2016-04-18 | $24.78 | $25.19 | $24.32 | $24.89 | $24.57 | 1,411 |
2016-04-15 | $25.04 | $25.04 | $24.60 | $24.60 | $24.29 | 431 |
2016-04-14 | $24.98 | $25.06 | $24.30 | $24.30 | $23.99 | 10,405 |
2016-04-13 | $24.60 | $24.72 | $24.32 | $24.32 | $24.01 | 15,548 |
2016-04-12 | $24.68 | $25.00 | $24.60 | $24.86 | $24.54 | 7,221 |
2016-04-11 | $24.74 | $24.74 | $24.30 | $24.66 | $24.35 | 11,157 |
2016-04-08 | $24.73 | $24.73 | $24.58 | $24.58 | $24.27 | 1,529 |
2016-04-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.08 | 239 |
2016-04-06 | $24.33 | $24.53 | $24.33 | $24.53 | $24.21 | 2,073 |
2016-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.12 | 547 |
2016-04-04 | $24.40 | $24.56 | $24.40 | $24.51 | $24.20 | 3,074 |
2016-04-01 | $24.49 | $24.58 | $24.33 | $24.58 | $24.27 | 1,227 |
2016-03-31 | $24.49 | $24.61 | $24.31 | $24.37 | $24.06 | 15,498 |
2016-03-30 | $24.21 | $24.45 | $24.21 | $24.30 | $23.99 | 2,251 |
2016-03-29 | $24.50 | $24.50 | $24.31 | $24.31 | $24.00 | 850 |
2016-03-28 | $24.61 | $24.61 | $24.10 | $24.16 | $23.85 | 19,647 |
2016-03-24 | $24.10 | $24.27 | $24.10 | $24.11 | $23.80 | 1,004 |
2016-03-23 | $24.33 | $24.39 | $24.11 | $24.16 | $23.85 | 29,585 |
2016-03-22 | $24.58 | $24.62 | $24.45 | $24.45 | $24.14 | 15,837 |
2016-03-21 | $24.62 | $24.62 | $24.22 | $24.43 | $24.12 | 2,204 |
2016-03-18 | $24.53 | $24.60 | $24.35 | $24.52 | $24.21 | 11,957 |
2016-03-17 | $24.34 | $24.35 | $24.34 | $24.35 | $24.04 | 1,004 |
2016-03-16 | $24.26 | $24.33 | $24.19 | $24.19 | $23.88 | 15,018 |
2016-03-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.11 | 135 |
2016-03-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.11 | 106 |
2016-03-11 | $24.16 | $24.31 | $24.16 | $24.31 | $24.00 | 1,500 |
2016-03-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.78 | 6 |
2016-03-09 | $24.09 | $24.09 | $24.09 | $24.09 | $23.78 | 158 |
2016-03-08 | $24.23 | $24.23 | $24.23 | $24.23 | $23.92 | 108 |
2016-03-07 | $24.34 | $24.34 | $24.25 | $24.30 | $23.99 | 1,030 |
2016-03-04 | $24.22 | $24.22 | $24.12 | $24.13 | $23.82 | 4,402 |
2016-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.69 | 265 |
2016-03-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.61 | 143 |
2016-03-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.60 | 553 |
2016-02-29 | $23.90 | $23.90 | $23.86 | $23.86 | $23.56 | 606 |
2016-02-26 | $23.85 | $24.00 | $23.78 | $23.84 | $23.54 | 14,490 |
2016-02-25 | $23.89 | $24.07 | $23.89 | $23.99 | $23.68 | 8,713 |
2016-02-24 | $23.93 | $24.19 | $23.90 | $23.90 | $23.60 | 12,176 |
2016-02-23 | $23.85 | $24.02 | $23.81 | $23.88 | $23.58 | 32,167 |
2016-02-22 | $24.17 | $24.17 | $23.83 | $23.99 | $23.68 | 1,628 |
2016-02-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.67 | 506 |
2016-02-18 | $23.83 | $24.00 | $23.83 | $23.91 | $23.61 | 5,398 |
2016-02-17 | $23.79 | $23.90 | $23.79 | $23.90 | $23.60 | 606 |
2016-02-16 | $23.69 | $23.69 | $23.69 | $23.69 | $23.39 | 108 |
2016-02-12 | $24.01 | $24.01 | $23.80 | $23.80 | $23.50 | 408 |
2016-02-11 | $24.00 | $24.02 | $23.92 | $23.93 | $23.63 | 975 |
2016-02-10 | $23.63 | $23.73 | $23.63 | $23.68 | $23.38 | 1,919 |
2016-02-09 | $23.77 | $23.77 | $23.28 | $23.28 | $22.98 | 1,275 |
2016-02-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.25 | 212 |
2016-02-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.11 | 7 |
2016-02-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.11 | 132 |
2016-02-03 | $23.30 | $23.47 | $23.30 | $23.36 | $23.06 | 2,453 |
2016-02-02 | $23.26 | $23.33 | $23.23 | $23.28 | $22.98 | 6,402 |
2016-02-01 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 816 |
2016-01-29 | $23.22 | $23.23 | $23.20 | $23.20 | $22.90 | 3,097 |
2016-01-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 205 |
2016-01-27 | $23.27 | $23.27 | $23.21 | $23.24 | $22.94 | 2,069 |
2016-01-26 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 0 |
2016-01-25 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 29 |
2016-01-22 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 0 |
2016-01-21 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 102 |
2016-01-20 | $23.17 | $23.17 | $23.12 | $23.12 | $22.83 | 1,025 |
2016-01-19 | $23.04 | $23.11 | $23.02 | $23.02 | $22.73 | 4,655 |
2016-01-15 | $23.12 | $23.20 | $23.12 | $23.18 | $22.88 | 1,136 |
2016-01-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.89 | 13 |
2016-01-13 | $23.18 | $23.18 | $23.18 | $23.18 | $22.89 | 1,761 |
2016-01-12 | $23.02 | $23.02 | $23.02 | $23.02 | $22.73 | 125 |
2016-01-11 | $24.20 | $24.20 | $23.03 | $23.03 | $22.74 | 244 |
2016-01-08 | $23.13 | $23.13 | $23.09 | $23.09 | $22.80 | 2,928 |
2016-01-07 | $23.27 | $23.27 | $23.27 | $23.27 | $22.97 | 0 |
2016-01-06 | $23.27 | $23.27 | $23.27 | $23.27 | $22.97 | 128 |
2016-01-05 | $23.18 | $23.27 | $23.18 | $23.27 | $22.97 | 365 |
2016-01-04 | $23.12 | $23.12 | $23.12 | $23.12 | $22.83 | 130 |
2015-12-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.81 | 104 |
2015-12-30 | $23.14 | $23.28 | $23.14 | $23.16 | $22.87 | 1,589 |
2015-12-29 | $23.42 | $23.42 | $23.25 | $23.25 | $22.96 | 1,400 |
2015-12-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 252 |
2015-12-24 | $23.48 | $23.48 | $23.48 | $23.48 | $22.93 | 0 |
2015-12-23 | $23.61 | $23.61 | $23.48 | $23.48 | $22.93 | 4,127 |
2015-12-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.04 | 6,385 |
2015-12-21 | $23.47 | $23.56 | $23.47 | $23.56 | $23.01 | 402 |
2015-12-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.75 | 422 |
2015-12-17 | $23.32 | $23.55 | $23.32 | $23.38 | $22.83 | 4,638 |
2015-12-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.67 | 1 |
2015-12-15 | $23.21 | $23.21 | $23.21 | $23.21 | $22.67 | 12 |
2015-12-14 | $23.23 | $23.29 | $23.21 | $23.21 | $22.67 | 6,193 |
2015-12-11 | $23.37 | $23.37 | $23.37 | $23.37 | $22.82 | 27 |
2015-12-10 | $23.37 | $23.37 | $23.37 | $23.37 | $22.82 | 137 |
2015-12-09 | $23.42 | $23.42 | $23.42 | $23.42 | $22.87 | 50 |
2015-12-08 | $23.42 | $23.42 | $23.39 | $23.42 | $22.87 | 5,406 |
2015-12-07 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 115 |
2015-12-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 8 |
2015-12-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 35 |
2015-12-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 2 |
2015-12-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 3 |
2015-11-30 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 73 |
2015-11-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 8 |
2015-11-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 18 |
2015-11-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 137 |
2015-11-23 | $23.45 | $23.45 | $23.45 | $23.45 | $22.90 | 12 |
2015-11-20 | $23.45 | $23.45 | $23.45 | $23.45 | $22.90 | 6 |
2015-11-19 | $23.45 | $23.45 | $23.45 | $23.45 | $22.90 | 316 |
2015-11-18 | $23.33 | $23.33 | $23.32 | $23.32 | $22.78 | 581 |
2015-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 54 |
2015-11-16 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 26 |
2015-11-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 6 |
2015-11-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 203 |
2015-11-11 | $23.42 | $23.42 | $23.40 | $23.40 | $22.85 | 4,017 |
2015-11-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 3 |
2015-11-09 | $23.44 | $23.49 | $23.44 | $23.49 | $22.94 | 733 |
2015-11-06 | $23.73 | $23.73 | $23.68 | $23.68 | $23.12 | 505 |
2015-11-05 | $23.99 | $23.99 | $23.78 | $23.78 | $23.23 | 383 |
2015-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.44 | 19 |
2015-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.44 | 579 |
2015-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.43 | 31 |
2015-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.43 | 122 |
2015-10-29 | $24.22 | $24.22 | $24.22 | $24.22 | $23.65 | 1,866 |
2015-10-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.74 | 166 |
2015-10-27 | $24.25 | $24.28 | $24.20 | $24.20 | $23.63 | 5,950 |
2015-10-26 | $24.33 | $24.33 | $24.25 | $24.27 | $23.70 | 2,975 |
2015-10-23 | $24.21 | $24.21 | $24.21 | $24.21 | $23.64 | 47 |
2015-10-22 | $24.21 | $24.21 | $24.21 | $24.21 | $23.64 | 3 |
2015-10-21 | $24.21 | $24.21 | $24.21 | $24.21 | $23.64 | 3 |
2015-10-20 | $24.32 | $24.32 | $24.21 | $24.21 | $23.64 | 1,444 |
2015-10-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.63 | 12 |
2015-10-16 | $24.16 | $24.20 | $24.16 | $24.20 | $23.63 | 2,068 |
2015-10-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.58 | 8 |
2015-10-14 | $24.20 | $24.20 | $24.15 | $24.15 | $23.58 | 1,117 |
2015-10-13 | $24.04 | $24.04 | $24.02 | $24.03 | $23.47 | 566 |
2015-10-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.40 | 10 |
2015-10-09 | $23.94 | $23.96 | $23.94 | $23.96 | $23.40 | 1,165 |
2015-10-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 5 |
2015-10-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 333 |
2015-10-06 | $23.73 | $23.83 | $23.73 | $23.83 | $23.27 | 614 |
2015-10-05 | $23.79 | $23.79 | $23.74 | $23.74 | $23.18 | 528 |
2015-10-02 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 278 |
2015-10-01 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 5 |
2015-09-30 | $23.34 | $23.44 | $23.30 | $23.44 | $22.89 | 9,908 |
2015-09-29 | $23.34 | $23.35 | $23.34 | $23.35 | $22.81 | 1,505 |
2015-09-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 15 |
2015-09-25 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 0 |
2015-09-24 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 894 |
2015-09-23 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 2 |
2015-09-22 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 2 |
2015-09-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 63 |
2015-09-18 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 0 |
2015-09-17 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 200 |
2015-09-16 | $23.33 | $23.33 | $23.33 | $23.33 | $22.78 | 15 |
2015-09-15 | $23.28 | $23.33 | $23.28 | $23.33 | $22.78 | 1,413 |
2015-09-14 | $23.32 | $23.36 | $23.31 | $23.31 | $22.76 | 1,613 |
2015-09-11 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 5 |
2015-09-10 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 4 |
2015-09-09 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 109 |
2015-09-08 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 475 |