FIRST TRUST RBA QUALITY INCOME ETF (QINC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.67 ($0.06) 0.23%
FIRST TRUST RBA QUALITY INCOME ETF - Daily Information
Click for more stock information on FIRST TRUST RBA QUALITY INCOME ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $25.67 |
Previous Close | $25.67 |
High | $25.67 |
Low | $25.67 |
Adjusted Open | $25.67 |
Previous Adjusted Close | $25.67 |
Adjusted High | $25.67 |
Adjusted Low | $25.67 |
About FIRST TRUST RBA QUALITY INCOME ETF (QINC)
DELISTED - The Fund will normally invest at least 90% of its net assets (including investment borrowings) in U.S. and non-U.S., including emerging market, equity securities that comprise the Index. The non-U.S. equity securities may include American depositary receipts ("ADRs"), global depositary receipts ("GDRs") or other depositary receipts. The Index is designed to provide access to a diversified portfolio of small, mid and large capitalization income producing equity securities.The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust Advisors L.P., the Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is owned and was developed by Richard Bernstein Advisors LLC ("RBA" or the "Index Provider"). The Index Provider has retained the New York Stock Exchange ("NYSE") to calculate and maintain the Index. The Index is focused on total return through a combination of dividend income and capital appreciation. The Index attempts to control the risks associated with investing in higher-yielding stocks, yet maintain attractive current income. RBA believes that risk increases as dividend yield increases, and that simply investing in high-yield equities often leads to selecting stocks whose dividends are subsequently cut or discontinued. The Index seeks to minimize the probability of dividend cuts and the related underperformance.The Index Provider constructs the Index by utilizing the following screens:1.Start with a universe of U.S. exchange-traded equities including depositary receipts, but excluding over-the-counter traded securities.2.Exclude preferred securities, master limited partnerships (MLPs) and mortgage real estate investment trusts (REITs).3.The securities included in the Index must be of companies that have an Indicated Dividend Yield (Bloomberg) greater than the MSCI All Country World Index actual trailing dividend yield.4.The securities included in the Index must be of companies that have an indicated dividend yield, as calculated by Bloomberg, of less than 50%.5.Remove the securities that are in the top decile of indicated dividend yield, as calculated by Bloomberg.6.The securities included in the Index must be of companies that have a Total Debt/Total Equity that is less than Actual Total Debt/Total Equity for the MSCI All Country World Index.7.The securities included in the Index must have earnings per share (EPS) growth variability less than that of the MSCI All Country World Index.8.Exclude companies with negative trailing year-over-year EPS growth.The Index Provider evaluates the Index components quarterly in April, July, October and January of each year for eligibility, using market data through the end of March, June, September and December, respectively. The Index is rebalanced quarterly. Rebalancing is effective as of the market close of the third Friday in April, July, October and January. The reference dates for the data used in the rebalancing are at the close of trading on the last trading day in March, June, September and December, respectively. As of December 31, 2017, the Index was comprised of 31 securities. As of September 30, 2017, the Fund had significant investments in financials and utilities companies.The Fund intends to invest entirely in securities included in the Index; however, there may also be instances in which the Fund may be underweighted or overweighted in certain securities in the Index, not invest in certain securities included in the Index, purchase securities not in the Index that are appropriate to substitute for certain securities in the Index or utilize various combinations of the above techniques in seeking to track the Index.
Invest in FIRST TRUST RBA QUALITY INCOME ETF (QINC)
Historical Stock Data for FIRST TRUST RBA QUALITY INCOME ETF (QINC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-09-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 534 |
2018-09-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 448 |
2018-08-31 | $25.44 | $25.46 | $25.38 | $25.41 | $25.41 | 5,082 |
2018-08-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 160 |
2018-08-29 | $25.46 | $25.54 | $25.46 | $25.54 | $25.54 | 2,911 |
2018-08-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 177 |
2018-08-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
2018-08-24 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 838 |
2018-08-23 | $25.84 | $25.84 | $25.64 | $25.64 | $25.64 | 2,279 |
2018-08-22 | $25.80 | $25.80 | $25.72 | $25.72 | $25.72 | 2,025 |
2018-08-21 | $25.79 | $25.89 | $25.78 | $25.89 | $25.89 | 2,169 |
2018-08-20 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 352 |
2018-08-17 | $25.68 | $25.70 | $25.68 | $25.68 | $25.68 | 1,900 |
2018-08-16 | $25.61 | $25.61 | $25.56 | $25.56 | $25.56 | 379 |
2018-08-15 | $25.40 | $25.40 | $25.31 | $25.36 | $25.36 | 1,008 |
2018-08-14 | $25.08 | $25.48 | $25.08 | $25.48 | $25.48 | 939 |
2018-08-13 | $25.24 | $25.24 | $25.14 | $25.14 | $25.14 | 1,802 |
2018-08-10 | $25.22 | $25.22 | $25.19 | $25.19 | $25.19 | 548 |
2018-08-09 | $25.20 | $25.24 | $25.13 | $25.24 | $25.24 | 9,756 |
2018-08-08 | $25.08 | $25.09 | $25.04 | $25.09 | $25.09 | 1,478 |
2018-08-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 105 |
2018-08-06 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 1,174 |
2018-08-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 827 |
2018-08-02 | $24.70 | $24.99 | $24.70 | $24.99 | $24.99 | 791 |
2018-08-01 | $24.83 | $24.83 | $24.73 | $24.73 | $24.73 | 2,507 |
2018-07-31 | $24.92 | $24.94 | $24.90 | $24.94 | $24.94 | 2,038 |
2018-07-30 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 2,365 |
2018-07-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1,916 |
2018-07-26 | $25.05 | $25.09 | $24.97 | $25.01 | $25.01 | 38,403 |
2018-07-25 | $24.91 | $24.97 | $24.85 | $24.91 | $24.91 | 10,744 |
2018-07-24 | $25.05 | $25.05 | $24.91 | $24.91 | $24.91 | 2,386 |
2018-07-23 | $25.09 | $25.11 | $25.09 | $25.11 | $25.11 | 490 |
2018-07-20 | $25.00 | $25.12 | $24.99 | $25.08 | $25.08 | 41,613 |
2018-07-19 | $24.87 | $25.12 | $24.87 | $25.12 | $25.12 | 2,035 |
2018-07-18 | $24.81 | $24.96 | $24.81 | $24.93 | $24.93 | 2,934 |
2018-07-17 | $24.79 | $24.93 | $24.79 | $24.93 | $24.93 | 3,796 |
2018-07-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 51 |
2018-07-13 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 1,049 |
2018-07-12 | $24.97 | $25.00 | $24.96 | $24.98 | $24.98 | 3,105 |
2018-07-11 | $25.00 | $25.07 | $24.95 | $25.01 | $25.01 | 33,414 |
2018-07-10 | $25.07 | $25.07 | $24.91 | $25.01 | $25.01 | 25,591 |
2018-07-09 | $25.03 | $25.03 | $24.99 | $25.00 | $25.00 | 2,007 |
2018-07-06 | $24.92 | $24.98 | $24.87 | $24.98 | $24.98 | 15,728 |
2018-07-05 | $24.73 | $24.73 | $24.71 | $24.73 | $24.73 | 2,711 |
2018-07-03 | $24.69 | $24.69 | $24.68 | $24.68 | $24.68 | 604 |
2018-07-02 | $24.39 | $24.51 | $24.35 | $24.51 | $24.51 | 25,949 |
2018-06-29 | $24.67 | $24.72 | $24.52 | $24.53 | $24.53 | 5,044 |
2018-06-28 | $24.60 | $24.60 | $24.50 | $24.56 | $24.56 | 3,959 |
2018-06-27 | $24.84 | $24.84 | $24.63 | $24.67 | $24.67 | 3,853 |
2018-06-26 | $24.86 | $24.91 | $24.82 | $24.83 | $24.83 | 1,482 |
2018-06-25 | $24.91 | $24.91 | $24.83 | $24.84 | $24.84 | 1,533 |
2018-06-22 | $24.96 | $25.06 | $24.89 | $25.03 | $25.03 | 1,442 |
2018-06-21 | $24.90 | $24.92 | $24.84 | $24.84 | $24.84 | 938 |
2018-06-20 | $25.04 | $25.16 | $25.04 | $25.16 | $24.98 | 1,950 |
2018-06-19 | $24.86 | $24.98 | $24.86 | $24.98 | $24.80 | 2,812 |
2018-06-18 | $24.84 | $24.91 | $24.84 | $24.85 | $24.67 | 1,395 |
2018-06-15 | $24.75 | $24.94 | $24.75 | $24.94 | $24.76 | 888 |
2018-06-14 | $24.88 | $24.88 | $24.83 | $24.87 | $24.69 | 3,464 |
2018-06-13 | $24.84 | $24.84 | $24.82 | $24.82 | $24.64 | 1,591 |
2018-06-12 | $24.85 | $24.92 | $24.85 | $24.91 | $24.73 | 6,534 |
2018-06-11 | $24.92 | $24.92 | $24.87 | $24.89 | $24.71 | 1,993 |
2018-06-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.76 | 206 |
2018-06-07 | $24.74 | $24.94 | $24.74 | $24.94 | $24.76 | 16,653 |
2018-06-06 | $24.75 | $24.78 | $24.73 | $24.76 | $24.58 | 4,252 |
2018-06-05 | $24.83 | $24.83 | $24.71 | $24.77 | $24.59 | 2,387 |
2018-06-04 | $24.73 | $24.78 | $24.71 | $24.78 | $24.60 | 2,326 |
2018-06-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.58 | 18,872 |
2018-05-31 | $24.65 | $24.65 | $24.60 | $24.63 | $24.45 | 1,144 |
2018-05-30 | $24.66 | $24.90 | $24.66 | $24.83 | $24.65 | 2,340 |
2018-05-29 | $24.56 | $24.56 | $24.49 | $24.56 | $24.38 | 3,960 |
2018-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.58 | 881 |
2018-05-24 | $24.73 | $24.76 | $24.73 | $24.76 | $24.58 | 1,021 |
2018-05-23 | $24.61 | $24.66 | $24.61 | $24.66 | $24.48 | 2,983 |
2018-05-22 | $24.74 | $24.79 | $24.70 | $24.73 | $24.55 | 3,926 |
2018-05-21 | $24.63 | $24.63 | $24.62 | $24.62 | $24.44 | 1,025 |
2018-05-18 | $24.51 | $24.51 | $24.49 | $24.49 | $24.31 | 867 |
2018-05-17 | $24.64 | $24.64 | $24.56 | $24.57 | $24.39 | 1,148 |
2018-05-16 | $24.59 | $24.62 | $24.54 | $24.56 | $24.38 | 23,456 |
2018-05-15 | $24.64 | $24.64 | $24.44 | $24.47 | $24.29 | 2,289 |
2018-05-14 | $24.68 | $24.68 | $24.52 | $24.58 | $24.40 | 4,332 |
2018-05-11 | $24.69 | $24.69 | $24.59 | $24.64 | $24.46 | 1,350 |
2018-05-10 | $24.51 | $24.67 | $24.51 | $24.59 | $24.41 | 4,351 |
2018-05-09 | $24.39 | $24.46 | $24.28 | $24.46 | $24.28 | 1,306 |
2018-05-08 | $24.45 | $24.45 | $24.19 | $24.19 | $24.02 | 3,267 |
2018-05-07 | $24.37 | $24.45 | $24.34 | $24.45 | $24.27 | 9,718 |
2018-05-04 | $24.29 | $24.50 | $24.28 | $24.50 | $24.32 | 1,346 |
2018-05-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.88 | 497 |
2018-05-02 | $24.28 | $24.34 | $24.28 | $24.34 | $24.16 | 1,453 |
2018-05-01 | $24.45 | $24.45 | $24.20 | $24.30 | $24.13 | 1,081 |
2018-04-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.40 | 397 |
2018-04-27 | $24.55 | $24.58 | $24.55 | $24.58 | $24.40 | 3,254 |
2018-04-26 | $24.52 | $24.57 | $24.38 | $24.53 | $24.35 | 5,866 |
2018-04-25 | $24.35 | $24.45 | $24.26 | $24.45 | $24.27 | 2,008 |
2018-04-24 | $24.42 | $24.52 | $24.32 | $24.32 | $24.15 | 5,800 |
2018-04-23 | $24.29 | $24.38 | $24.29 | $24.34 | $24.16 | 2,448 |
2018-04-20 | $24.41 | $24.42 | $24.30 | $24.30 | $24.12 | 1,052 |
2018-04-19 | $24.38 | $24.41 | $24.34 | $24.41 | $24.23 | 3,368 |
2018-04-18 | $24.55 | $24.78 | $24.55 | $24.65 | $24.48 | 5,237 |
2018-04-17 | $24.63 | $24.71 | $24.59 | $24.64 | $24.46 | 8,783 |
2018-04-16 | $24.41 | $24.60 | $24.40 | $24.60 | $24.43 | 707 |
2018-04-13 | $24.40 | $24.40 | $24.27 | $24.39 | $24.21 | 2,225 |
2018-04-12 | $24.48 | $24.48 | $24.47 | $24.48 | $24.30 | 2,824 |
2018-04-11 | $24.55 | $24.55 | $24.38 | $24.47 | $24.29 | 20,721 |
2018-04-10 | $24.42 | $24.57 | $24.42 | $24.53 | $24.36 | 4,454 |
2018-04-09 | $24.42 | $24.56 | $24.42 | $24.42 | $24.24 | 2,232 |
2018-04-06 | $24.51 | $24.51 | $24.22 | $24.24 | $24.07 | 1,148 |
2018-04-05 | $24.55 | $24.63 | $24.55 | $24.63 | $24.45 | 2,437 |
2018-04-04 | $24.37 | $24.47 | $24.37 | $24.47 | $24.29 | 5,219 |
2018-04-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.93 | 314 |
2018-04-02 | $24.49 | $24.49 | $23.91 | $23.95 | $23.78 | 13,877 |
2018-03-29 | $24.62 | $24.62 | $24.45 | $24.46 | $24.28 | 12,781 |
2018-03-28 | $24.28 | $24.28 | $24.25 | $24.27 | $24.10 | 750 |
2018-03-27 | $24.13 | $24.24 | $24.13 | $24.17 | $24.00 | 1,917 |
2018-03-26 | $24.03 | $24.19 | $23.89 | $24.19 | $24.02 | 10,539 |
2018-03-23 | $24.37 | $24.38 | $23.88 | $23.88 | $23.71 | 5,754 |
2018-03-22 | $24.48 | $24.72 | $24.48 | $24.54 | $24.36 | 4,212 |
2018-03-21 | $24.93 | $24.93 | $24.81 | $24.84 | $24.55 | 1,542 |
2018-03-20 | $24.85 | $24.90 | $24.82 | $24.90 | $24.60 | 4,465 |
2018-03-19 | $25.08 | $25.08 | $24.86 | $24.97 | $24.68 | 5,474 |
2018-03-16 | $25.14 | $25.23 | $25.13 | $25.16 | $24.86 | 3,049 |
2018-03-15 | $25.15 | $25.17 | $25.11 | $25.11 | $24.81 | 1,243 |
2018-03-14 | $25.21 | $25.21 | $25.09 | $25.14 | $24.84 | 7,320 |
2018-03-13 | $25.31 | $25.31 | $25.27 | $25.30 | $25.01 | 1,422 |
2018-03-12 | $25.26 | $25.32 | $25.20 | $25.25 | $24.95 | 2,527 |
2018-03-09 | $25.08 | $25.14 | $24.97 | $25.14 | $24.84 | 7,935 |
2018-03-08 | $24.87 | $24.87 | $24.81 | $24.86 | $24.57 | 9,032 |
2018-03-07 | $24.83 | $24.98 | $24.83 | $24.98 | $24.69 | 970 |
2018-03-06 | $24.70 | $24.85 | $24.70 | $24.81 | $24.52 | 4,548 |
2018-03-05 | $24.72 | $24.83 | $24.72 | $24.83 | $24.54 | 3,088 |
2018-03-02 | $24.20 | $24.38 | $24.20 | $24.36 | $24.07 | 2,104 |
2018-03-01 | $24.19 | $24.34 | $24.19 | $24.28 | $23.99 | 4,207 |
2018-02-28 | $24.56 | $24.59 | $24.19 | $24.19 | $23.91 | 5,591 |
2018-02-27 | $24.89 | $24.89 | $24.55 | $24.55 | $24.26 | 18,321 |
2018-02-26 | $24.79 | $24.87 | $24.72 | $24.86 | $24.57 | 34,176 |
2018-02-23 | $24.65 | $24.86 | $24.65 | $24.86 | $24.57 | 1,223 |
2018-02-22 | $24.57 | $24.62 | $24.35 | $24.35 | $24.06 | 3,312 |
2018-02-21 | $24.63 | $24.76 | $24.62 | $24.74 | $24.45 | 26,030 |
2018-02-20 | $24.59 | $24.59 | $24.53 | $24.55 | $24.26 | 2,827 |
2018-02-16 | $24.82 | $24.92 | $24.82 | $24.92 | $24.62 | 450 |
2018-02-15 | $24.68 | $24.75 | $24.57 | $24.75 | $24.46 | 1,664 |
2018-02-14 | $24.40 | $24.54 | $24.33 | $24.54 | $24.25 | 2,835 |
2018-02-13 | $24.35 | $24.36 | $24.29 | $24.36 | $24.07 | 6,009 |
2018-02-12 | $24.44 | $24.45 | $24.33 | $24.36 | $24.07 | 1,490 |
2018-02-09 | $23.84 | $24.13 | $23.81 | $24.13 | $23.85 | 3,248 |
2018-02-08 | $24.31 | $24.39 | $23.95 | $23.95 | $23.67 | 9,279 |
2018-02-07 | $24.26 | $24.57 | $24.22 | $24.40 | $24.12 | 5,972 |
2018-02-06 | $24.21 | $24.37 | $23.98 | $24.31 | $24.02 | 9,733 |
2018-02-05 | $25.03 | $25.03 | $24.37 | $24.37 | $24.08 | 2,150 |
2018-02-02 | $25.27 | $25.27 | $25.03 | $25.03 | $24.74 | 4,792 |
2018-02-01 | $25.32 | $25.32 | $25.23 | $25.26 | $24.96 | 774 |
2018-01-31 | $25.46 | $25.50 | $25.31 | $25.31 | $25.02 | 2,944 |
2018-01-30 | $25.49 | $25.49 | $25.42 | $25.43 | $25.13 | 2,383 |
2018-01-29 | $25.86 | $25.86 | $25.61 | $25.61 | $25.31 | 4,128 |
2018-01-26 | $25.68 | $25.76 | $25.67 | $25.73 | $25.42 | 1,204 |
2018-01-25 | $25.56 | $25.74 | $25.56 | $25.69 | $25.38 | 6,039 |
2018-01-24 | $25.75 | $25.75 | $25.67 | $25.72 | $25.42 | 4,099 |
2018-01-23 | $25.78 | $25.90 | $25.78 | $25.90 | $25.59 | 4,592 |
2018-01-22 | $25.74 | $25.82 | $25.74 | $25.79 | $25.48 | 3,371 |
2018-01-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.37 | 530 |
2018-01-18 | $25.64 | $25.64 | $25.47 | $25.49 | $25.19 | 2,352 |
2018-01-17 | $25.62 | $25.67 | $25.57 | $25.66 | $25.36 | 3,934 |
2018-01-16 | $25.73 | $25.74 | $25.53 | $25.53 | $25.23 | 3,566 |
2018-01-12 | $25.64 | $25.65 | $25.61 | $25.61 | $25.31 | 2,198 |
2018-01-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.11 | 72 |
2018-01-10 | $25.39 | $25.45 | $25.37 | $25.41 | $25.11 | 12,781 |
2018-01-09 | $25.52 | $25.53 | $25.52 | $25.53 | $25.23 | 10,512 |
2018-01-08 | $25.43 | $25.52 | $25.37 | $25.50 | $25.20 | 3,472 |
2018-01-05 | $25.35 | $25.41 | $25.30 | $25.41 | $25.11 | 3,718 |
2018-01-04 | $25.39 | $25.43 | $25.34 | $25.34 | $25.04 | 1,579 |
2018-01-03 | $25.28 | $25.39 | $25.28 | $25.32 | $25.02 | 2,597 |
2018-01-02 | $25.56 | $25.56 | $25.33 | $25.33 | $25.03 | 7,261 |
2017-12-29 | $25.46 | $25.56 | $25.46 | $25.50 | $25.20 | 14,292 |
2017-12-28 | $25.50 | $25.52 | $25.47 | $25.52 | $25.22 | 2,355 |
2017-12-27 | $25.53 | $25.57 | $25.49 | $25.49 | $25.19 | 1,059 |
2017-12-26 | $25.54 | $25.54 | $25.49 | $25.49 | $25.19 | 869 |
2017-12-22 | $25.46 | $25.47 | $25.45 | $25.45 | $25.15 | 1,285 |
2017-12-21 | $25.41 | $25.58 | $25.41 | $25.51 | $25.21 | 4,981 |
2017-12-20 | $25.89 | $25.89 | $25.70 | $25.70 | $25.20 | 14,707 |
2017-12-19 | $25.98 | $25.98 | $25.83 | $25.83 | $25.33 | 4,028 |
2017-12-18 | $25.99 | $25.99 | $25.95 | $25.98 | $25.48 | 1,892 |
2017-12-15 | $25.64 | $25.99 | $25.64 | $25.85 | $25.35 | 2,121 |
2017-12-14 | $25.57 | $25.66 | $25.52 | $25.52 | $25.03 | 819 |
2017-12-13 | $25.68 | $25.72 | $25.68 | $25.72 | $25.22 | 561 |
2017-12-12 | $25.65 | $25.65 | $25.57 | $25.57 | $25.08 | 1,960 |
2017-12-11 | $25.72 | $25.72 | $25.67 | $25.70 | $25.20 | 1,478 |
2017-12-08 | $25.73 | $25.73 | $25.69 | $25.71 | $25.21 | 16,233 |
2017-12-07 | $25.69 | $25.70 | $25.67 | $25.67 | $25.17 | 2,532 |
2017-12-06 | $25.56 | $25.71 | $25.56 | $25.69 | $25.19 | 7,386 |
2017-12-05 | $26.90 | $26.90 | $25.79 | $25.79 | $25.29 | 1,760 |
2017-12-04 | $26.02 | $26.04 | $25.88 | $25.91 | $25.41 | 3,760 |
2017-12-01 | $25.32 | $25.64 | $25.32 | $25.64 | $25.14 | 3,187 |
2017-11-30 | $25.85 | $25.85 | $25.69 | $25.69 | $25.20 | 1,061 |
2017-11-29 | $25.65 | $25.67 | $25.59 | $25.59 | $25.09 | 2,177 |
2017-11-28 | $25.08 | $25.34 | $25.08 | $25.34 | $24.85 | 6,422 |
2017-11-27 | $24.97 | $25.02 | $24.95 | $25.00 | $24.52 | 6,211 |
2017-11-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.43 | 186 |
2017-11-22 | $25.00 | $25.04 | $24.96 | $24.97 | $24.49 | 2,131 |
2017-11-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.51 | 499 |
2017-11-20 | $24.81 | $24.91 | $24.81 | $24.88 | $24.40 | 5,475 |
2017-11-17 | $24.96 | $24.96 | $24.78 | $24.86 | $24.37 | 4,831 |
2017-11-16 | $24.64 | $24.92 | $24.64 | $24.87 | $24.39 | 5,463 |
2017-11-15 | $24.75 | $24.82 | $24.74 | $24.76 | $24.28 | 1,724 |
2017-11-14 | $24.49 | $24.86 | $24.49 | $24.86 | $24.38 | 2,696 |
2017-11-13 | $24.59 | $24.70 | $24.59 | $24.65 | $24.17 | 4,870 |
2017-11-10 | $24.56 | $24.62 | $24.52 | $24.60 | $24.12 | 3,754 |
2017-11-09 | $24.55 | $24.55 | $24.46 | $24.54 | $24.07 | 1,820 |
2017-11-08 | $24.50 | $24.64 | $24.50 | $24.64 | $24.16 | 2,049 |
2017-11-07 | $24.63 | $24.67 | $24.63 | $24.67 | $24.19 | 400 |
2017-11-06 | $24.79 | $24.79 | $24.70 | $24.70 | $24.22 | 8,993 |
2017-11-03 | $24.71 | $24.77 | $24.70 | $24.73 | $24.25 | 5,325 |
2017-11-02 | $24.75 | $24.75 | $24.71 | $24.74 | $24.26 | 1,178 |
2017-11-01 | $24.64 | $24.70 | $24.55 | $24.60 | $24.13 | 6,909 |
2017-10-31 | $24.59 | $24.66 | $24.57 | $24.62 | $24.14 | 7,023 |
2017-10-30 | $24.64 | $24.64 | $24.51 | $24.51 | $24.03 | 798 |
2017-10-27 | $24.65 | $24.72 | $24.65 | $24.69 | $24.21 | 5,647 |
2017-10-26 | $24.77 | $24.86 | $24.77 | $24.78 | $24.30 | 6,124 |
2017-10-25 | $24.62 | $24.72 | $24.61 | $24.69 | $24.21 | 1,840 |
2017-10-24 | $24.91 | $24.91 | $24.80 | $24.83 | $24.35 | 7,785 |
2017-10-23 | $25.13 | $25.13 | $24.87 | $24.88 | $24.40 | 2,410 |
2017-10-20 | $25.00 | $25.04 | $24.98 | $25.04 | $24.56 | 2,299 |
2017-10-19 | $24.92 | $24.93 | $24.91 | $24.93 | $24.45 | 1,223 |
2017-10-18 | $24.99 | $24.99 | $24.86 | $24.91 | $24.43 | 2,192 |
2017-10-17 | $24.81 | $24.86 | $24.81 | $24.85 | $24.37 | 3,001 |
2017-10-16 | $24.79 | $24.82 | $24.76 | $24.80 | $24.32 | 3,299 |
2017-10-13 | $24.92 | $24.93 | $24.82 | $24.84 | $24.36 | 2,823 |
2017-10-12 | $24.74 | $24.79 | $24.70 | $24.78 | $24.30 | 1,888 |
2017-10-11 | $24.72 | $24.73 | $24.69 | $24.72 | $24.24 | 2,647 |
2017-10-10 | $24.72 | $24.72 | $24.68 | $24.68 | $24.20 | 6,710 |
2017-10-09 | $24.66 | $24.68 | $24.62 | $24.62 | $24.14 | 3,376 |
2017-10-06 | $24.49 | $24.61 | $24.49 | $24.60 | $24.12 | 4,081 |
2017-10-05 | $24.62 | $24.70 | $24.62 | $24.67 | $24.19 | 6,662 |
2017-10-04 | $24.62 | $24.65 | $24.61 | $24.65 | $24.17 | 3,583 |
2017-10-03 | $24.61 | $24.66 | $24.56 | $24.65 | $24.17 | 15,911 |
2017-10-02 | $24.56 | $24.65 | $24.56 | $24.65 | $24.17 | 2,068 |
2017-09-29 | $24.54 | $24.55 | $24.53 | $24.53 | $24.05 | 1,622 |
2017-09-28 | $24.43 | $24.56 | $24.43 | $24.56 | $24.09 | 4,882 |
2017-09-27 | $24.48 | $24.50 | $24.36 | $24.45 | $23.98 | 27,978 |
2017-09-26 | $24.44 | $24.52 | $24.44 | $24.52 | $24.05 | 23,548 |
2017-09-25 | $24.48 | $24.48 | $24.45 | $24.47 | $23.99 | 1,254 |
2017-09-22 | $24.40 | $24.40 | $24.34 | $24.35 | $23.87 | 1,970 |
2017-09-21 | $24.34 | $24.50 | $24.34 | $24.40 | $23.92 | 3,851 |
2017-09-20 | $24.60 | $24.62 | $24.51 | $24.58 | $23.99 | 1,793 |
2017-09-19 | $24.63 | $24.63 | $24.59 | $24.59 | $24.00 | 3,485 |
2017-09-18 | $24.69 | $24.69 | $24.58 | $24.58 | $23.99 | 5,085 |
2017-09-15 | $24.66 | $24.70 | $24.53 | $24.70 | $24.10 | 16,270 |
2017-09-14 | $24.53 | $24.56 | $24.52 | $24.56 | $23.97 | 2,092 |
2017-09-13 | $24.67 | $24.67 | $24.47 | $24.52 | $23.93 | 5,810 |
2017-09-12 | $24.64 | $24.65 | $24.52 | $24.53 | $23.94 | 4,377 |
2017-09-11 | $24.56 | $24.60 | $24.54 | $24.58 | $23.99 | 1,785 |
2017-09-08 | $24.19 | $24.44 | $24.19 | $24.40 | $23.81 | 2,438 |
2017-09-07 | $24.20 | $24.26 | $24.20 | $24.25 | $23.66 | 3,151 |
2017-09-06 | $24.26 | $24.32 | $24.22 | $24.23 | $23.65 | 11,127 |
2017-09-05 | $24.24 | $24.24 | $24.10 | $24.14 | $23.56 | 6,557 |
2017-09-01 | $24.26 | $24.26 | $24.23 | $24.24 | $23.66 | 2,462 |
2017-08-31 | $24.15 | $24.17 | $24.13 | $24.13 | $23.55 | 5,517 |
2017-08-30 | $24.04 | $24.08 | $24.03 | $24.03 | $23.45 | 1,048 |
2017-08-29 | $23.98 | $24.02 | $23.98 | $24.01 | $23.43 | 4,720 |
2017-08-28 | $24.13 | $24.13 | $24.01 | $24.01 | $23.43 | 1,366 |
2017-08-25 | $23.96 | $24.09 | $23.96 | $24.09 | $23.51 | 30,566 |
2017-08-24 | $23.95 | $23.95 | $23.88 | $23.88 | $23.30 | 3,706 |
2017-08-23 | $23.93 | $23.93 | $23.88 | $23.93 | $23.35 | 8,337 |
2017-08-22 | $23.79 | $23.94 | $23.78 | $23.94 | $23.36 | 1,298 |
2017-08-21 | $23.72 | $23.81 | $23.72 | $23.81 | $23.24 | 2,206 |
2017-08-18 | $23.69 | $23.74 | $23.66 | $23.70 | $23.12 | 2,686 |
2017-08-17 | $23.92 | $23.95 | $23.82 | $23.83 | $23.26 | 3,690 |
2017-08-16 | $24.03 | $24.06 | $23.97 | $24.00 | $23.42 | 6,819 |
2017-08-15 | $23.90 | $23.91 | $23.90 | $23.90 | $23.32 | 759 |
2017-08-14 | $23.99 | $24.04 | $23.92 | $24.02 | $23.45 | 5,223 |
2017-08-11 | $23.89 | $23.89 | $23.76 | $23.76 | $23.18 | 2,512 |
2017-08-10 | $23.96 | $23.99 | $23.88 | $23.99 | $23.41 | 6,154 |
2017-08-09 | $24.28 | $24.28 | $24.09 | $24.13 | $23.55 | 2,853 |
2017-08-08 | $24.33 | $24.33 | $24.15 | $24.19 | $23.61 | 9,589 |
2017-08-07 | $24.25 | $24.25 | $24.21 | $24.21 | $23.62 | 6,369 |
2017-08-04 | $24.04 | $24.20 | $24.04 | $24.20 | $23.62 | 6,053 |
2017-08-03 | $24.12 | $24.17 | $24.11 | $24.13 | $23.55 | 8,442 |
2017-08-02 | $24.31 | $24.31 | $24.10 | $24.12 | $23.54 | 1,718 |
2017-08-01 | $24.22 | $24.26 | $24.22 | $24.26 | $23.68 | 2,362 |
2017-07-31 | $24.14 | $24.21 | $24.12 | $24.21 | $23.63 | 7,480 |
2017-07-28 | $24.24 | $24.24 | $24.06 | $24.08 | $23.50 | 2,656 |
2017-07-27 | $24.15 | $24.15 | $24.08 | $24.11 | $23.53 | 1,989 |
2017-07-26 | $24.24 | $24.31 | $24.24 | $24.31 | $23.72 | 1,589 |
2017-07-25 | $24.40 | $24.40 | $24.31 | $24.33 | $23.74 | 3,225 |
2017-07-24 | $24.26 | $24.27 | $24.22 | $24.23 | $23.65 | 7,387 |
2017-07-21 | $24.33 | $24.38 | $24.33 | $24.38 | $23.79 | 430 |
2017-07-20 | $24.36 | $24.40 | $24.33 | $24.40 | $23.81 | 1,052 |
2017-07-19 | $24.17 | $24.22 | $24.17 | $24.22 | $23.64 | 4,470 |
2017-07-18 | $24.07 | $24.13 | $24.07 | $24.13 | $23.55 | 810 |
2017-07-17 | $24.21 | $24.21 | $24.09 | $24.11 | $23.53 | 13,916 |
2017-07-14 | $24.13 | $24.13 | $24.03 | $24.12 | $23.54 | 18,052 |
2017-07-13 | $24.05 | $24.05 | $23.99 | $24.05 | $23.47 | 2,957 |
2017-07-12 | $24.05 | $24.10 | $24.00 | $24.01 | $23.43 | 18,512 |
2017-07-11 | $23.91 | $23.92 | $23.85 | $23.89 | $23.31 | 11,883 |
2017-07-10 | $24.07 | $24.07 | $24.01 | $24.01 | $23.43 | 3,385 |
2017-07-07 | $24.07 | $24.10 | $23.98 | $24.08 | $23.50 | 3,816 |
2017-07-06 | $24.01 | $24.04 | $23.98 | $23.98 | $23.40 | 3,271 |
2017-07-05 | $24.19 | $24.19 | $24.12 | $24.13 | $23.55 | 2,739 |
2017-07-03 | $24.19 | $24.26 | $24.19 | $24.23 | $23.65 | 4,424 |
2017-06-30 | $24.16 | $24.16 | $24.03 | $24.14 | $23.55 | 37,067 |
2017-06-29 | $24.19 | $24.19 | $24.04 | $24.07 | $23.49 | 1,246 |
2017-06-28 | $24.28 | $24.33 | $24.26 | $24.26 | $23.68 | 5,425 |
2017-06-27 | $24.24 | $24.24 | $24.17 | $24.17 | $23.59 | 7,346 |
2017-06-26 | $24.32 | $24.35 | $24.32 | $24.34 | $23.75 | 4,132 |
2017-06-23 | $24.24 | $24.33 | $24.23 | $24.27 | $23.69 | 17,213 |
2017-06-22 | $24.27 | $24.28 | $24.18 | $24.24 | $23.66 | 5,172 |
2017-06-21 | $24.34 | $24.49 | $24.34 | $24.37 | $23.61 | 3,140 |
2017-06-20 | $24.44 | $24.44 | $24.38 | $24.38 | $23.62 | 1,178 |
2017-06-19 | $24.43 | $24.52 | $24.43 | $24.52 | $23.76 | 2,595 |
2017-06-16 | $24.37 | $24.46 | $24.35 | $24.46 | $23.70 | 2,988 |
2017-06-15 | $24.35 | $24.43 | $24.35 | $24.43 | $23.67 | 4,545 |
2017-06-14 | $24.44 | $24.44 | $24.32 | $24.40 | $23.64 | 2,515 |
2017-06-13 | $24.30 | $24.30 | $24.27 | $24.27 | $23.51 | 1,226 |
2017-06-12 | $24.21 | $24.25 | $24.18 | $24.19 | $23.44 | 1,933 |
2017-06-09 | $24.07 | $24.23 | $24.01 | $24.23 | $23.48 | 11,910 |
2017-06-08 | $23.89 | $23.99 | $23.89 | $23.97 | $23.23 | 2,000 |
2017-06-07 | $23.95 | $23.96 | $23.93 | $23.94 | $23.19 | 2,862 |
2017-06-06 | $23.91 | $23.96 | $23.91 | $23.96 | $23.21 | 1,301 |
2017-06-05 | $24.19 | $24.19 | $24.00 | $24.00 | $23.25 | 25,838 |
2017-06-02 | $23.95 | $24.13 | $23.95 | $24.07 | $23.32 | 8,602 |
2017-06-01 | $23.81 | $23.97 | $23.78 | $23.97 | $23.22 | 24,477 |
2017-05-31 | $23.76 | $23.76 | $23.61 | $23.73 | $22.99 | 81,334 |
2017-05-30 | $23.75 | $23.75 | $23.67 | $23.73 | $22.99 | 8,734 |
2017-05-26 | $23.76 | $23.79 | $23.75 | $23.75 | $23.01 | 5,632 |
2017-05-25 | $23.61 | $23.80 | $23.61 | $23.77 | $23.03 | 6,477 |
2017-05-24 | $23.64 | $23.68 | $23.61 | $23.64 | $22.90 | 5,373 |
2017-05-23 | $23.65 | $23.65 | $23.62 | $23.64 | $22.90 | 6,628 |
2017-05-22 | $23.48 | $23.50 | $23.42 | $23.50 | $22.77 | 3,049 |
2017-05-19 | $23.25 | $23.46 | $23.24 | $23.39 | $22.66 | 2,436 |
2017-05-18 | $23.23 | $23.33 | $23.23 | $23.25 | $22.53 | 6,756 |
2017-05-17 | $23.25 | $23.28 | $23.20 | $23.20 | $22.48 | 4,992 |
2017-05-16 | $23.46 | $23.46 | $23.36 | $23.43 | $22.70 | 3,335 |
2017-05-15 | $23.50 | $23.52 | $23.45 | $23.46 | $22.73 | 3,745 |
2017-05-12 | $23.34 | $23.36 | $23.33 | $23.34 | $22.61 | 1,745 |
2017-05-11 | $23.33 | $23.33 | $23.33 | $23.33 | $22.61 | 143 |
2017-05-10 | $23.42 | $23.47 | $23.42 | $23.47 | $22.73 | 552 |
2017-05-09 | $23.45 | $23.45 | $23.40 | $23.40 | $22.67 | 1,179 |
2017-05-08 | $23.43 | $23.49 | $23.43 | $23.43 | $22.70 | 8,412 |
2017-05-05 | $23.46 | $23.47 | $23.44 | $23.47 | $22.74 | 2,948 |
2017-05-04 | $23.42 | $23.42 | $23.32 | $23.42 | $22.69 | 6,266 |
2017-05-03 | $23.31 | $23.37 | $23.31 | $23.37 | $22.65 | 2,500 |
2017-05-02 | $23.38 | $23.38 | $23.31 | $23.36 | $22.63 | 5,430 |
2017-05-01 | $23.31 | $23.32 | $23.31 | $23.31 | $22.58 | 1,405 |
2017-04-28 | $23.51 | $23.51 | $23.32 | $23.36 | $22.63 | 8,892 |
2017-04-27 | $23.59 | $23.61 | $23.54 | $23.57 | $22.84 | 9,316 |
2017-04-26 | $23.43 | $23.66 | $23.43 | $23.55 | $22.82 | 10,618 |
2017-04-25 | $23.43 | $23.60 | $23.43 | $23.57 | $22.83 | 12,465 |
2017-04-24 | $23.30 | $23.45 | $23.30 | $23.42 | $22.69 | 11,248 |
2017-04-21 | $23.30 | $23.33 | $23.29 | $23.31 | $22.58 | 2,240 |
2017-04-20 | $23.27 | $23.39 | $23.27 | $23.35 | $22.62 | 9,504 |
2017-04-19 | $23.27 | $23.27 | $23.21 | $23.22 | $22.50 | 1,545 |
2017-04-18 | $23.21 | $23.29 | $23.21 | $23.28 | $22.56 | 2,795 |
2017-04-17 | $23.11 | $23.33 | $23.11 | $23.33 | $22.60 | 9,203 |
2017-04-13 | $23.24 | $23.27 | $23.20 | $23.20 | $22.48 | 9,202 |
2017-04-12 | $23.27 | $23.27 | $23.24 | $23.24 | $22.52 | 4,726 |
2017-04-11 | $23.20 | $23.33 | $23.20 | $23.29 | $22.57 | 2,508 |
2017-04-10 | $23.22 | $23.24 | $23.20 | $23.22 | $22.50 | 9,560 |
2017-04-07 | $23.13 | $23.20 | $23.13 | $23.16 | $22.43 | 3,889 |
2017-04-06 | $23.11 | $23.20 | $23.11 | $23.20 | $22.48 | 1,253 |
2017-04-05 | $23.25 | $23.25 | $23.19 | $23.19 | $22.47 | 2,932 |
2017-04-04 | $23.24 | $23.24 | $23.12 | $23.14 | $22.42 | 7,880 |
2017-04-03 | $23.18 | $23.18 | $23.12 | $23.17 | $22.45 | 70,676 |
2017-03-31 | $23.34 | $23.34 | $23.33 | $23.33 | $22.60 | 1,017 |
2017-03-30 | $23.20 | $23.25 | $23.20 | $23.22 | $22.50 | 2,018 |
2017-03-29 | $23.18 | $23.24 | $23.17 | $23.24 | $22.52 | 8,957 |
2017-03-28 | $23.24 | $23.27 | $23.24 | $23.26 | $22.54 | 4,063 |
2017-03-27 | $23.11 | $23.16 | $23.11 | $23.13 | $22.41 | 2,463 |
2017-03-24 | $23.19 | $23.23 | $23.15 | $23.19 | $22.47 | 9,559 |
2017-03-23 | $23.03 | $23.27 | $23.03 | $23.15 | $22.43 | 6,618 |
2017-03-22 | $23.11 | $23.30 | $23.11 | $23.23 | $22.40 | 7,299 |
2017-03-21 | $23.42 | $23.42 | $23.16 | $23.20 | $22.37 | 10,709 |
2017-03-20 | $23.51 | $23.51 | $23.34 | $23.34 | $22.51 | 3,311 |
2017-03-17 | $23.44 | $23.48 | $23.41 | $23.46 | $22.62 | 7,207 |
2017-03-16 | $23.56 | $23.56 | $23.44 | $23.44 | $22.61 | 4,652 |
2017-03-15 | $23.38 | $23.61 | $23.38 | $23.61 | $22.77 | 4,732 |
2017-03-14 | $23.26 | $23.30 | $23.24 | $23.26 | $22.43 | 27,007 |
2017-03-13 | $23.30 | $23.32 | $23.28 | $23.32 | $22.49 | 10,455 |
2017-03-10 | $23.24 | $23.29 | $23.23 | $23.29 | $22.46 | 3,739 |
2017-03-09 | $23.23 | $23.26 | $23.23 | $23.26 | $22.43 | 565 |
2017-03-08 | $23.31 | $23.31 | $23.16 | $23.16 | $22.34 | 18,122 |
2017-03-07 | $23.50 | $23.50 | $23.36 | $23.38 | $22.55 | 6,748 |
2017-03-06 | $23.48 | $23.51 | $23.47 | $23.47 | $22.63 | 1,083 |
2017-03-03 | $24.21 | $24.21 | $23.51 | $23.61 | $22.77 | 8,112 |
2017-03-02 | $23.77 | $23.77 | $23.66 | $23.69 | $22.85 | 10,123 |
2017-03-01 | $23.79 | $23.79 | $23.67 | $23.75 | $22.91 | 4,607 |
2017-02-28 | $23.64 | $23.64 | $23.59 | $23.62 | $22.78 | 5,641 |
2017-02-27 | $23.71 | $23.77 | $23.70 | $23.74 | $22.89 | 4,501 |
2017-02-24 | $23.58 | $23.65 | $23.58 | $23.64 | $22.80 | 3,309 |
2017-02-23 | $23.53 | $23.60 | $23.49 | $23.58 | $22.74 | 9,959 |
2017-02-22 | $23.53 | $23.54 | $23.43 | $23.46 | $22.62 | 5,407 |
2017-02-21 | $23.36 | $23.51 | $23.36 | $23.50 | $22.66 | 3,780 |
2017-02-17 | $23.36 | $23.41 | $23.30 | $23.41 | $22.58 | 10,927 |
2017-02-16 | $23.35 | $23.35 | $23.31 | $23.33 | $22.50 | 3,362 |
2017-02-15 | $23.10 | $23.26 | $23.10 | $23.25 | $22.42 | 8,339 |
2017-02-14 | $23.20 | $23.21 | $23.14 | $23.19 | $22.36 | 15,866 |
2017-02-13 | $23.31 | $23.31 | $23.17 | $23.23 | $22.40 | 3,859 |
2017-02-10 | $23.08 | $23.17 | $23.03 | $23.17 | $22.34 | 66,650 |
2017-02-09 | $23.03 | $23.06 | $23.01 | $23.03 | $22.21 | 4,003 |
2017-02-08 | $22.89 | $22.94 | $22.81 | $22.94 | $22.12 | 14,744 |
2017-02-07 | $22.78 | $22.81 | $22.78 | $22.78 | $21.97 | 1,386 |
2017-02-06 | $22.82 | $22.84 | $22.80 | $22.82 | $22.01 | 11,465 |
2017-02-03 | $22.74 | $22.76 | $22.72 | $22.74 | $21.93 | 2,017 |
2017-02-02 | $22.49 | $22.60 | $22.48 | $22.58 | $21.78 | 5,306 |
2017-02-01 | $22.69 | $22.69 | $22.54 | $22.55 | $21.75 | 2,643 |
2017-01-31 | $22.61 | $22.73 | $22.61 | $22.66 | $21.85 | 18,430 |
2017-01-30 | $22.57 | $22.63 | $22.53 | $22.62 | $21.82 | 7,436 |
2017-01-27 | $22.84 | $22.84 | $22.66 | $22.67 | $21.86 | 3,358 |
2017-01-26 | $22.80 | $22.80 | $22.71 | $22.74 | $21.93 | 10,763 |
2017-01-25 | $22.98 | $22.99 | $22.92 | $22.97 | $22.15 | 60,850 |
2017-01-24 | $22.86 | $22.97 | $22.81 | $22.96 | $22.14 | 2,226 |
2017-01-23 | $22.83 | $22.83 | $22.80 | $22.82 | $22.00 | 1,746 |
2017-01-20 | $22.83 | $22.87 | $22.79 | $22.84 | $22.03 | 9,072 |
2017-01-19 | $22.83 | $22.83 | $22.67 | $22.73 | $21.92 | 1,943 |
2017-01-18 | $22.77 | $22.87 | $22.77 | $22.82 | $22.01 | 4,037 |
2017-01-17 | $22.98 | $22.98 | $22.86 | $22.86 | $22.05 | 10,914 |
2017-01-13 | $22.79 | $22.96 | $22.79 | $22.94 | $22.12 | 10,777 |
2017-01-12 | $22.75 | $22.90 | $22.74 | $22.89 | $22.07 | 8,504 |
2017-01-11 | $23.01 | $23.01 | $22.89 | $22.90 | $22.09 | 1,227 |
2017-01-10 | $22.94 | $22.97 | $22.88 | $22.93 | $22.11 | 4,974 |
2017-01-09 | $22.98 | $22.98 | $22.83 | $22.85 | $22.04 | 7,051 |
2017-01-06 | $23.01 | $23.11 | $23.01 | $23.07 | $22.25 | 8,939 |
2017-01-05 | $23.27 | $23.27 | $23.07 | $23.14 | $22.32 | 5,992 |
2017-01-04 | $23.13 | $23.24 | $23.13 | $23.24 | $22.41 | 7,458 |
2017-01-03 | $22.96 | $23.01 | $22.91 | $23.01 | $22.19 | 8,117 |
2016-12-30 | $23.10 | $23.10 | $22.91 | $22.91 | $22.09 | 2,053 |
2016-12-29 | $22.96 | $22.98 | $22.89 | $22.98 | $22.16 | 16,277 |
2016-12-28 | $23.15 | $23.15 | $22.81 | $22.83 | $22.02 | 5,999 |
2016-12-27 | $23.04 | $23.06 | $23.04 | $23.05 | $22.23 | 3,304 |
2016-12-23 | $23.01 | $23.01 | $22.92 | $22.96 | $22.14 | 6,184 |
2016-12-22 | $22.95 | $22.95 | $22.88 | $22.95 | $22.13 | 6,445 |
2016-12-21 | $23.13 | $23.14 | $23.06 | $23.06 | $22.24 | 4,806 |
2016-12-20 | $23.22 | $23.34 | $23.22 | $23.30 | $22.27 | 9,635 |
2016-12-19 | $23.19 | $23.19 | $23.19 | $23.19 | $22.17 | 170 |
2016-12-16 | $23.22 | $23.25 | $23.06 | $23.06 | $22.04 | 4,811 |
2016-12-15 | $23.06 | $23.21 | $23.06 | $23.17 | $22.14 | 1,114 |
2016-12-14 | $23.58 | $23.58 | $23.15 | $23.20 | $22.18 | 8,397 |
2016-12-13 | $23.48 | $23.48 | $23.42 | $23.44 | $22.41 | 2,439 |
2016-12-12 | $23.35 | $23.35 | $23.28 | $23.28 | $22.26 | 1,725 |
2016-12-09 | $23.27 | $23.35 | $23.21 | $23.35 | $22.32 | 2,145 |
2016-12-08 | $23.15 | $23.24 | $23.07 | $23.24 | $22.21 | 4,274 |
2016-12-07 | $22.80 | $23.07 | $22.78 | $23.07 | $22.06 | 2,909 |
2016-12-06 | $22.62 | $22.75 | $22.62 | $22.75 | $21.75 | 5,123 |
2016-12-05 | $22.33 | $22.64 | $22.33 | $22.61 | $21.61 | 5,506 |
2016-12-02 | $22.51 | $22.54 | $22.40 | $22.43 | $21.44 | 19,721 |
2016-12-01 | $22.47 | $22.47 | $22.32 | $22.40 | $21.41 | 10,192 |
2016-11-30 | $22.63 | $22.65 | $22.52 | $22.52 | $21.53 | 1,803 |
2016-11-29 | $22.80 | $22.80 | $22.73 | $22.74 | $21.74 | 19,985 |
2016-11-28 | $22.70 | $22.75 | $22.69 | $22.71 | $21.71 | 7,548 |
2016-11-25 | $22.73 | $22.78 | $22.73 | $22.78 | $21.77 | 2,544 |
2016-11-23 | $22.75 | $22.75 | $22.61 | $22.63 | $21.63 | 15,696 |
2016-11-22 | $22.42 | $22.71 | $22.42 | $22.70 | $21.70 | 7,561 |
2016-11-21 | $22.43 | $22.45 | $22.38 | $22.44 | $21.45 | 5,622 |
2016-11-18 | $22.38 | $22.38 | $22.29 | $22.30 | $21.32 | 6,412 |
2016-11-17 | $22.50 | $22.50 | $22.33 | $22.33 | $21.34 | 7,026 |
2016-11-16 | $22.45 | $22.45 | $22.35 | $22.41 | $21.42 | 10,838 |
2016-11-15 | $22.44 | $22.44 | $22.37 | $22.43 | $21.44 | 11,451 |
2016-11-14 | $22.24 | $22.45 | $22.24 | $22.42 | $21.43 | 16,540 |
2016-11-11 | $21.87 | $22.18 | $21.80 | $22.14 | $21.16 | 16,080 |
2016-11-10 | $21.96 | $22.08 | $21.86 | $22.02 | $21.05 | 15,303 |
2016-11-09 | $21.57 | $21.90 | $21.55 | $21.89 | $20.92 | 15,510 |
2016-11-08 | $21.70 | $21.78 | $21.70 | $21.76 | $20.80 | 3,523 |
2016-11-07 | $21.62 | $21.63 | $21.50 | $21.62 | $20.67 | 6,456 |
2016-11-04 | $21.34 | $21.45 | $21.25 | $21.28 | $20.34 | 9,867 |
2016-11-03 | $21.36 | $21.37 | $21.33 | $21.33 | $20.39 | 8,523 |
2016-11-02 | $21.48 | $21.48 | $21.36 | $21.42 | $20.48 | 10,960 |
2016-11-01 | $21.77 | $21.77 | $21.49 | $21.52 | $20.57 | 1,382 |
2016-10-31 | $21.68 | $21.78 | $21.68 | $21.78 | $20.82 | 1,874 |
2016-10-28 | $21.67 | $21.67 | $21.61 | $21.61 | $20.66 | 528 |
2016-10-27 | $21.55 | $21.55 | $21.47 | $21.48 | $20.53 | 5,499 |
2016-10-26 | $21.57 | $21.67 | $21.55 | $21.55 | $20.60 | 3,939 |
2016-10-25 | $21.58 | $21.58 | $21.56 | $21.58 | $20.63 | 2,505 |
2016-10-24 | $21.68 | $21.68 | $21.54 | $21.58 | $20.63 | 1,044 |
2016-10-21 | $21.55 | $21.56 | $21.51 | $21.51 | $20.56 | 6,057 |
2016-10-20 | $21.61 | $21.66 | $21.61 | $21.66 | $20.71 | 368 |
2016-10-19 | $21.63 | $21.69 | $21.63 | $21.68 | $20.73 | 1,519 |
2016-10-18 | $21.57 | $21.69 | $21.53 | $21.69 | $20.73 | 19,470 |
2016-10-17 | $21.53 | $21.55 | $21.51 | $21.53 | $20.58 | 2,700 |
2016-10-14 | $21.70 | $21.70 | $21.57 | $21.57 | $20.62 | 889 |
2016-10-13 | $21.52 | $21.57 | $21.52 | $21.55 | $20.60 | 63,879 |
2016-10-12 | $21.60 | $21.62 | $21.60 | $21.62 | $20.66 | 574 |
2016-10-11 | $21.61 | $21.61 | $21.47 | $21.49 | $20.54 | 7,272 |
2016-10-10 | $21.67 | $21.84 | $21.67 | $21.82 | $20.86 | 1,395 |
2016-10-07 | $21.71 | $21.71 | $21.65 | $21.69 | $20.73 | 8,815 |
2016-10-06 | $22.15 | $22.15 | $21.54 | $21.73 | $20.77 | 71,748 |
2016-10-05 | $21.73 | $21.77 | $21.73 | $21.73 | $20.77 | 6,127 |
2016-10-04 | $21.86 | $21.86 | $21.68 | $21.68 | $20.72 | 3,695 |
2016-10-03 | $22.16 | $22.16 | $21.85 | $21.93 | $20.96 | 6,965 |
2016-09-30 | $22.08 | $22.17 | $22.08 | $22.15 | $21.17 | 8,737 |
2016-09-29 | $22.25 | $22.25 | $22.02 | $22.09 | $21.12 | 4,690 |
2016-09-28 | $22.33 | $22.33 | $22.14 | $22.31 | $21.33 | 4,400 |
2016-09-27 | $22.28 | $22.33 | $22.21 | $22.23 | $21.25 | 5,411 |
2016-09-26 | $22.37 | $22.37 | $22.25 | $22.27 | $21.29 | 6,718 |
2016-09-23 | $22.57 | $22.57 | $22.40 | $22.49 | $21.50 | 2,909 |
2016-09-22 | $22.49 | $22.54 | $22.48 | $22.54 | $21.55 | 3,144 |
2016-09-21 | $22.14 | $22.31 | $22.03 | $22.30 | $21.32 | 4,807 |
2016-09-20 | $22.25 | $22.26 | $22.19 | $22.21 | $21.13 | 1,800 |
2016-09-19 | $22.25 | $22.25 | $22.15 | $22.19 | $21.12 | 2,236 |
2016-09-16 | $21.97 | $22.09 | $21.94 | $22.07 | $21.00 | 12,475 |
2016-09-15 | $21.97 | $22.09 | $21.97 | $22.08 | $21.01 | 5,480 |
2016-09-14 | $21.95 | $21.98 | $21.87 | $21.87 | $20.81 | 7,385 |
2016-09-13 | $22.13 | $22.13 | $21.87 | $21.92 | $20.86 | 5,047 |
2016-09-12 | $21.97 | $22.20 | $21.97 | $22.20 | $21.12 | 3,515 |
2016-09-09 | $22.32 | $22.32 | $22.04 | $22.04 | $20.97 | 28,247 |
2016-09-08 | $22.55 | $22.57 | $22.51 | $22.52 | $21.43 | 9,642 |
2016-09-07 | $22.44 | $22.60 | $22.44 | $22.59 | $21.50 | 4,670 |
2016-09-06 | $22.47 | $22.48 | $22.45 | $22.47 | $21.38 | 3,640 |
2016-09-02 | $22.42 | $22.45 | $22.42 | $22.45 | $21.36 | 1,367 |
2016-09-01 | $22.29 | $22.29 | $22.13 | $22.23 | $21.15 | 12,345 |
2016-08-31 | $22.35 | $22.36 | $22.27 | $22.35 | $21.27 | 8,308 |
2016-08-30 | $22.34 | $22.37 | $22.30 | $22.35 | $21.27 | 5,465 |
2016-08-29 | $22.41 | $22.43 | $22.37 | $22.41 | $21.32 | 4,463 |
2016-08-26 | $22.48 | $22.48 | $22.16 | $22.24 | $21.16 | 630 |
2016-08-25 | $22.46 | $22.51 | $22.39 | $22.42 | $21.33 | 8,853 |
2016-08-24 | $22.39 | $22.39 | $22.39 | $22.39 | $21.30 | 469 |
2016-08-23 | $22.63 | $22.63 | $22.54 | $22.55 | $21.46 | 4,886 |
2016-08-22 | $22.47 | $22.50 | $22.42 | $22.49 | $21.40 | 22,363 |
2016-08-19 | $22.65 | $22.65 | $22.39 | $22.43 | $21.34 | 17,427 |
2016-08-18 | $22.49 | $22.56 | $22.48 | $22.56 | $21.47 | 8,144 |
2016-08-17 | $22.39 | $22.45 | $22.28 | $22.45 | $21.36 | 7,835 |
2016-08-16 | $22.52 | $22.54 | $22.48 | $22.48 | $21.39 | 26,620 |
2016-08-15 | $22.66 | $22.73 | $22.65 | $22.66 | $21.56 | 10,386 |
2016-08-12 | $22.70 | $22.74 | $22.63 | $22.63 | $21.53 | 18,325 |
2016-08-11 | $22.78 | $22.78 | $22.63 | $22.66 | $21.56 | 4,964 |
2016-08-10 | $22.73 | $22.74 | $22.62 | $22.65 | $21.55 | 11,989 |
2016-08-09 | $22.68 | $22.77 | $22.68 | $22.74 | $21.64 | 15,330 |
2016-08-08 | $22.80 | $22.80 | $22.74 | $22.74 | $21.64 | 13,193 |
2016-08-05 | $22.77 | $22.83 | $22.76 | $22.79 | $21.69 | 12,564 |
2016-08-04 | $22.64 | $22.68 | $22.64 | $22.68 | $21.58 | 1,628 |
2016-08-03 | $22.76 | $22.79 | $22.70 | $22.72 | $21.62 | 14,869 |
2016-08-02 | $22.87 | $22.88 | $22.80 | $22.83 | $21.72 | 23,268 |
2016-08-01 | $23.05 | $23.14 | $23.05 | $23.05 | $21.94 | 10,168 |
2016-07-29 | $23.06 | $23.14 | $22.96 | $23.07 | $21.95 | 7,190 |
2016-07-28 | $23.07 | $23.08 | $22.93 | $23.02 | $21.90 | 6,576 |
2016-07-27 | $23.61 | $23.61 | $22.98 | $23.07 | $21.95 | 25,043 |
2016-07-26 | $23.10 | $23.10 | $22.97 | $23.03 | $21.91 | 19,120 |
2016-07-25 | $23.06 | $23.08 | $23.01 | $23.06 | $21.95 | 6,815 |
2016-07-22 | $22.95 | $23.12 | $22.95 | $23.10 | $21.98 | 6,339 |
2016-07-21 | $22.94 | $22.94 | $22.83 | $22.88 | $21.77 | 13,867 |
2016-07-20 | $22.99 | $22.99 | $22.87 | $22.96 | $21.85 | 13,851 |
2016-07-19 | $22.76 | $22.90 | $22.76 | $22.90 | $21.79 | 14,068 |
2016-07-18 | $23.00 | $23.00 | $22.93 | $22.93 | $21.82 | 1,909 |
2016-07-15 | $23.06 | $23.06 | $22.89 | $22.89 | $21.78 | 8,111 |
2016-07-14 | $22.86 | $23.02 | $22.86 | $22.96 | $21.85 | 31,102 |
2016-07-13 | $22.86 | $22.93 | $22.82 | $22.93 | $21.81 | 2,730 |
2016-07-12 | $22.77 | $22.90 | $22.77 | $22.87 | $21.76 | 7,107 |
2016-07-11 | $22.74 | $22.77 | $22.74 | $22.77 | $21.67 | 814 |
2016-07-08 | $22.59 | $22.63 | $22.58 | $22.63 | $21.53 | 2,014 |
2016-07-07 | $22.54 | $22.54 | $22.33 | $22.33 | $21.25 | 15,284 |
2016-07-06 | $22.41 | $22.56 | $22.37 | $22.55 | $21.46 | 7,490 |
2016-07-05 | $22.47 | $22.47 | $22.38 | $22.42 | $21.33 | 10,524 |
2016-07-01 | $22.50 | $22.54 | $22.50 | $22.51 | $21.42 | 3,671 |
2016-06-30 | $22.16 | $22.52 | $22.09 | $22.52 | $21.43 | 10,171 |
2016-06-29 | $22.05 | $22.14 | $22.05 | $22.14 | $21.07 | 3,491 |
2016-06-28 | $21.75 | $21.82 | $21.65 | $21.82 | $20.76 | 6,841 |
2016-06-27 | $21.72 | $21.72 | $21.45 | $21.50 | $20.46 | 2,002 |
2016-06-24 | $21.87 | $21.90 | $21.73 | $21.73 | $20.68 | 2,342 |
2016-06-23 | $22.19 | $22.25 | $22.06 | $22.25 | $21.17 | 20,692 |
2016-06-22 | $22.01 | $22.01 | $22.01 | $22.01 | $20.94 | 350 |
2016-06-21 | $22.24 | $22.24 | $22.13 | $22.14 | $20.94 | 5,194 |
2016-06-20 | $22.26 | $22.26 | $22.16 | $22.18 | $20.98 | 10,718 |
2016-06-17 | $21.99 | $22.01 | $21.99 | $22.01 | $20.81 | 520 |
2016-06-16 | $21.88 | $22.07 | $21.88 | $22.07 | $20.87 | 5,392 |
2016-06-15 | $21.98 | $22.08 | $21.98 | $22.08 | $20.88 | 3,199 |
2016-06-14 | $22.09 | $22.09 | $21.94 | $21.94 | $20.75 | 1,907 |
2016-06-13 | $22.12 | $22.12 | $22.07 | $22.07 | $20.87 | 531 |
2016-06-10 | $22.22 | $22.22 | $22.12 | $22.18 | $20.97 | 10,104 |
2016-06-09 | $22.38 | $22.38 | $22.26 | $22.32 | $21.11 | 7,297 |
2016-06-08 | $22.24 | $22.35 | $22.24 | $22.35 | $21.13 | 7,787 |
2016-06-07 | $22.24 | $22.34 | $22.24 | $22.29 | $21.08 | 14,308 |
2016-06-06 | $22.30 | $22.30 | $22.21 | $22.26 | $21.05 | 1,395 |
2016-06-03 | $22.21 | $22.23 | $22.12 | $22.23 | $21.02 | 5,714 |
2016-06-02 | $21.98 | $22.14 | $21.98 | $22.14 | $20.94 | 5,394 |
2016-06-01 | $21.83 | $22.07 | $21.83 | $22.00 | $20.80 | 6,194 |
2016-05-31 | $22.00 | $22.02 | $21.92 | $21.93 | $20.73 | 1,327 |
2016-05-27 | $21.94 | $21.94 | $21.87 | $21.91 | $20.72 | 2,947 |
2016-05-26 | $21.83 | $21.83 | $21.73 | $21.73 | $20.55 | 3,708 |
2016-05-25 | $21.80 | $21.80 | $21.67 | $21.75 | $20.57 | 21,483 |
2016-05-24 | $21.53 | $21.70 | $21.53 | $21.70 | $20.52 | 3,744 |
2016-05-23 | $21.44 | $21.44 | $21.36 | $21.36 | $20.20 | 4,021 |
2016-05-20 | $21.10 | $21.47 | $21.10 | $21.39 | $20.23 | 12,823 |
2016-05-19 | $21.22 | $21.26 | $21.15 | $21.26 | $20.10 | 4,557 |
2016-05-18 | $21.29 | $21.55 | $21.26 | $21.26 | $20.10 | 20,491 |
2016-05-17 | $21.73 | $21.73 | $21.50 | $21.50 | $20.33 | 5,613 |
2016-05-16 | $21.72 | $21.86 | $21.69 | $21.81 | $20.62 | 7,650 |
2016-05-13 | $21.77 | $21.80 | $21.67 | $21.67 | $20.49 | 1,591 |
2016-05-12 | $21.91 | $21.91 | $21.78 | $21.86 | $20.67 | 10,599 |
2016-05-11 | $21.87 | $21.89 | $21.76 | $21.80 | $20.61 | 6,131 |
2016-05-10 | $21.96 | $22.01 | $21.90 | $21.99 | $20.79 | 9,255 |
2016-05-09 | $21.83 | $21.88 | $21.79 | $21.80 | $20.61 | 5,675 |
2016-05-06 | $21.60 | $21.76 | $21.50 | $21.76 | $20.58 | 3,802 |
2016-05-05 | $21.85 | $21.85 | $21.67 | $21.67 | $20.49 | 13,720 |
2016-05-04 | $21.61 | $21.77 | $21.61 | $21.73 | $20.55 | 4,504 |
2016-05-03 | $21.67 | $21.71 | $21.64 | $21.68 | $20.50 | 6,492 |
2016-05-02 | $21.78 | $21.78 | $21.78 | $21.78 | $20.59 | 444 |
2016-04-29 | $21.71 | $21.71 | $21.58 | $21.58 | $20.41 | 4,465 |
2016-04-28 | $21.95 | $21.95 | $21.75 | $21.75 | $20.57 | 18,714 |
2016-04-27 | $21.93 | $22.00 | $21.83 | $22.00 | $20.80 | 4,094 |
2016-04-26 | $21.82 | $21.86 | $21.76 | $21.84 | $20.65 | 8,644 |
2016-04-25 | $21.74 | $21.74 | $21.59 | $21.59 | $20.42 | 2,020 |
2016-04-22 | $21.70 | $21.70 | $21.61 | $21.69 | $20.51 | 2,140 |
2016-04-21 | $21.77 | $21.78 | $21.55 | $21.57 | $20.40 | 14,167 |
2016-04-20 | $22.08 | $22.08 | $21.90 | $21.90 | $20.70 | 25,015 |
2016-04-19 | $21.89 | $22.00 | $21.88 | $21.91 | $20.72 | 15,334 |
2016-04-18 | $21.87 | $21.95 | $21.86 | $21.95 | $20.76 | 9,304 |
2016-04-15 | $21.82 | $21.86 | $21.78 | $21.85 | $20.66 | 11,598 |
2016-04-14 | $21.80 | $21.82 | $21.74 | $21.79 | $20.60 | 14,974 |
2016-04-13 | $21.69 | $21.81 | $21.58 | $21.81 | $20.62 | 55,350 |
2016-04-12 | $21.40 | $21.53 | $21.40 | $21.47 | $20.30 | 6,350 |
2016-04-11 | $21.47 | $21.47 | $21.41 | $21.42 | $20.25 | 1,499 |
2016-04-08 | $21.42 | $21.46 | $21.30 | $21.32 | $20.16 | 3,365 |
2016-04-07 | $21.51 | $21.51 | $21.18 | $21.25 | $20.09 | 5,945 |
2016-04-06 | $21.47 | $21.47 | $21.35 | $21.37 | $20.21 | 11,356 |
2016-04-05 | $21.48 | $21.51 | $21.45 | $21.46 | $20.29 | 6,168 |
2016-04-04 | $21.62 | $21.71 | $21.58 | $21.64 | $20.46 | 12,352 |
2016-04-01 | $21.77 | $21.77 | $21.77 | $21.77 | $20.59 | 421 |
2016-03-31 | $21.73 | $21.75 | $21.66 | $21.66 | $20.48 | 10,507 |
2016-03-30 | $21.82 | $21.82 | $21.73 | $21.75 | $20.57 | 22,904 |
2016-03-29 | $21.56 | $21.69 | $21.55 | $21.69 | $20.51 | 13,226 |
2016-03-28 | $21.49 | $21.49 | $21.37 | $21.43 | $20.26 | 7,593 |
2016-03-24 | $21.20 | $21.40 | $21.20 | $21.40 | $20.24 | 126,322 |
2016-03-23 | $21.44 | $21.47 | $21.39 | $21.42 | $20.25 | 21,939 |
2016-03-22 | $21.62 | $21.63 | $21.58 | $21.63 | $20.34 | 2,431 |
2016-03-21 | $21.66 | $21.66 | $21.66 | $21.66 | $20.37 | 232 |
2016-03-18 | $21.73 | $21.79 | $21.66 | $21.70 | $20.41 | 8,337 |
2016-03-17 | $21.27 | $21.72 | $21.27 | $21.72 | $20.43 | 3,150 |
2016-03-16 | $21.27 | $21.43 | $21.18 | $21.40 | $20.13 | 3,049 |
2016-03-15 | $21.14 | $21.25 | $21.14 | $21.21 | $19.95 | 3,358 |
2016-03-14 | $21.27 | $21.33 | $21.27 | $21.30 | $20.03 | 6,110 |
2016-03-11 | $21.23 | $21.29 | $21.23 | $21.29 | $20.02 | 1,077 |
2016-03-10 | $21.18 | $21.18 | $20.84 | $20.93 | $19.69 | 3,395 |
2016-03-09 | $21.03 | $21.07 | $21.01 | $21.01 | $19.76 | 2,665 |
2016-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.75 | 111 |
2016-03-07 | $21.05 | $21.05 | $21.00 | $21.00 | $19.75 | 836 |
2016-03-04 | $20.79 | $20.79 | $20.79 | $20.79 | $19.55 | 0 |
2016-03-03 | $20.75 | $20.79 | $20.75 | $20.79 | $19.55 | 745 |
2016-03-02 | $20.56 | $20.74 | $20.55 | $20.74 | $19.51 | 4,502 |
2016-03-01 | $20.49 | $20.62 | $20.49 | $20.62 | $19.39 | 1,209 |
2016-02-29 | $20.53 | $20.53 | $20.33 | $20.33 | $19.12 | 4,658 |
2016-02-26 | $20.48 | $20.48 | $20.48 | $20.48 | $19.26 | 0 |
2016-02-25 | $20.28 | $20.48 | $20.28 | $20.48 | $19.26 | 1,200 |
2016-02-24 | $20.03 | $20.32 | $20.03 | $20.32 | $19.11 | 4,370 |
2016-02-23 | $20.25 | $20.28 | $20.24 | $20.28 | $19.07 | 1,120 |
2016-02-22 | $20.37 | $20.37 | $20.33 | $20.33 | $19.12 | 1,059 |
2016-02-19 | $20.14 | $20.17 | $20.10 | $20.10 | $18.90 | 1,493 |
2016-02-18 | $20.07 | $20.07 | $20.07 | $20.07 | $18.88 | 0 |
2016-02-17 | $20.08 | $20.08 | $20.07 | $20.07 | $18.88 | 235 |
2016-02-16 | $19.68 | $19.89 | $19.68 | $19.88 | $18.69 | 1,270 |
2016-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $18.29 | 100 |
2016-02-11 | $19.26 | $19.35 | $19.21 | $19.35 | $18.20 | 2,755 |
2016-02-10 | $19.61 | $19.61 | $19.61 | $19.61 | $18.44 | 300 |
2016-02-09 | $19.56 | $19.56 | $19.56 | $19.56 | $18.40 | 879 |
2016-02-08 | $19.39 | $19.40 | $19.37 | $19.38 | $18.23 | 1,452 |
2016-02-05 | $19.63 | $19.63 | $19.50 | $19.51 | $18.35 | 4,133 |
2016-02-04 | $19.75 | $19.75 | $19.75 | $19.75 | $18.57 | 339 |
2016-02-03 | $19.47 | $19.50 | $19.46 | $19.49 | $18.33 | 2,076 |
2016-02-02 | $19.33 | $19.39 | $19.31 | $19.35 | $18.20 | 5,254 |
2016-02-01 | $19.60 | $19.65 | $19.60 | $19.64 | $18.47 | 2,492 |
2016-01-29 | $19.51 | $19.51 | $19.51 | $19.51 | $18.35 | 629 |
2016-01-28 | $19.15 | $19.17 | $19.15 | $19.17 | $18.03 | 1,325 |
2016-01-27 | $18.90 | $18.90 | $18.90 | $18.90 | $17.78 | 781 |
2016-01-26 | $18.92 | $18.92 | $18.92 | $18.92 | $17.80 | 240 |
2016-01-25 | $18.68 | $18.69 | $18.68 | $18.69 | $17.58 | 2,000 |
2016-01-22 | $18.79 | $18.79 | $18.78 | $18.78 | $17.66 | 1,058 |
2016-01-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.19 | 1 |
2016-01-20 | $18.26 | $18.28 | $18.26 | $18.28 | $17.19 | 764 |
2016-01-19 | $18.83 | $18.83 | $18.78 | $18.78 | $17.66 | 3,052 |
2016-01-15 | $18.54 | $18.55 | $18.44 | $18.55 | $17.45 | 5,318 |
2016-01-14 | $18.88 | $19.02 | $18.80 | $19.02 | $17.89 | 1,706 |
2016-01-13 | $19.09 | $19.10 | $18.80 | $18.80 | $17.68 | 4,973 |
2016-01-12 | $19.09 | $19.17 | $19.09 | $19.17 | $18.03 | 450 |
2016-01-11 | $19.13 | $19.17 | $19.08 | $19.08 | $17.95 | 2,961 |
2016-01-08 | $19.30 | $19.33 | $19.12 | $19.12 | $17.98 | 1,075 |
2016-01-07 | $19.50 | $19.50 | $19.31 | $19.37 | $18.22 | 36,913 |
2016-01-06 | $19.77 | $19.77 | $19.66 | $19.69 | $18.52 | 760 |
2016-01-05 | $19.76 | $19.84 | $19.76 | $19.83 | $18.65 | 482 |
2016-01-04 | $19.71 | $19.77 | $19.69 | $19.69 | $18.52 | 29,666 |
2015-12-31 | $20.12 | $20.26 | $20.08 | $20.08 | $18.89 | 17,532 |
2015-12-30 | $20.40 | $20.40 | $20.36 | $20.36 | $19.15 | 295 |
2015-12-29 | $20.41 | $20.43 | $20.33 | $20.43 | $19.22 | 32,305 |
2015-12-28 | $20.11 | $20.24 | $20.10 | $20.20 | $19.00 | 8,455 |
2015-12-24 | $20.29 | $20.29 | $20.24 | $20.29 | $19.08 | 6,618 |
2015-12-23 | $20.11 | $20.27 | $20.11 | $20.23 | $19.03 | 20,644 |
2015-12-22 | $19.95 | $20.17 | $19.90 | $20.11 | $18.78 | 4,105 |
2015-12-21 | $19.95 | $19.95 | $19.85 | $19.85 | $18.54 | 2,565 |
2015-12-18 | $19.84 | $19.84 | $19.83 | $19.83 | $18.52 | 373 |
2015-12-17 | $20.21 | $20.21 | $20.03 | $20.05 | $18.72 | 11,406 |
2015-12-16 | $20.11 | $20.14 | $20.11 | $20.14 | $18.81 | 1,556 |
2015-12-15 | $20.04 | $20.04 | $20.04 | $20.04 | $18.71 | 138 |
2015-12-14 | $19.75 | $19.77 | $19.60 | $19.77 | $18.46 | 3,308 |
2015-12-11 | $19.79 | $19.79 | $19.76 | $19.76 | $18.45 | 1,113 |
2015-12-10 | $20.15 | $20.15 | $20.05 | $20.05 | $18.72 | 1,343 |
2015-12-09 | $20.32 | $20.34 | $20.07 | $20.08 | $18.75 | 2,799 |
2015-12-08 | $20.25 | $20.39 | $20.23 | $20.33 | $18.99 | 2,029 |
2015-12-07 | $20.45 | $20.45 | $20.45 | $20.45 | $19.10 | 105 |
2015-12-04 | $20.64 | $20.64 | $20.59 | $20.59 | $19.23 | 1,722 |
2015-12-03 | $20.70 | $20.70 | $20.70 | $20.70 | $19.33 | 14 |
2015-12-02 | $20.87 | $20.87 | $20.70 | $20.70 | $19.33 | 4,147 |
2015-12-01 | $20.96 | $20.96 | $20.84 | $20.92 | $19.54 | 5,645 |
2015-11-30 | $20.91 | $20.91 | $20.87 | $20.87 | $19.49 | 1,111 |
2015-11-27 | $20.92 | $20.92 | $20.92 | $20.92 | $19.54 | 908 |
2015-11-25 | $20.87 | $20.88 | $20.82 | $20.88 | $19.50 | 1,936 |
2015-11-24 | $20.76 | $20.85 | $20.74 | $20.85 | $19.47 | 3,459 |
2015-11-23 | $20.77 | $20.78 | $20.77 | $20.78 | $19.41 | 648 |
2015-11-20 | $20.85 | $20.86 | $20.80 | $20.81 | $19.43 | 6,430 |
2015-11-19 | $20.72 | $20.76 | $20.69 | $20.73 | $19.36 | 3,155 |
2015-11-18 | $20.45 | $20.64 | $20.41 | $20.64 | $19.28 | 3,084 |
2015-11-17 | $20.49 | $20.57 | $20.37 | $20.37 | $19.02 | 12,631 |
2015-11-16 | $20.34 | $20.45 | $20.33 | $20.45 | $19.10 | 3,542 |
2015-11-13 | $20.23 | $20.27 | $20.20 | $20.20 | $18.86 | 7,986 |
2015-11-12 | $20.59 | $20.64 | $20.51 | $20.52 | $19.16 | 6,609 |
2015-11-11 | $20.77 | $20.80 | $20.72 | $20.74 | $19.37 | 10,694 |
2015-11-10 | $20.76 | $20.80 | $20.72 | $20.80 | $19.42 | 8,444 |
2015-11-09 | $20.82 | $20.82 | $20.67 | $20.67 | $19.30 | 2,450 |
2015-11-06 | $20.96 | $20.97 | $20.81 | $20.91 | $19.53 | 47,774 |
2015-11-05 | $21.10 | $21.12 | $21.08 | $21.12 | $19.72 | 2,958 |
2015-11-04 | $21.15 | $21.15 | $21.09 | $21.09 | $19.70 | 1,398 |
2015-11-03 | $21.03 | $21.20 | $21.03 | $21.20 | $19.80 | 495 |
2015-11-02 | $20.94 | $21.14 | $20.89 | $21.14 | $19.74 | 4,427 |
2015-10-30 | $20.90 | $20.90 | $20.90 | $20.90 | $19.52 | 2 |
2015-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $19.52 | 1,500 |
2015-10-28 | $21.00 | $21.03 | $21.00 | $21.03 | $19.64 | 1,323 |
2015-10-27 | $20.93 | $20.93 | $20.73 | $20.74 | $19.37 | 966 |
2015-10-26 | $21.02 | $21.06 | $21.02 | $21.06 | $19.67 | 945 |
2015-10-23 | $21.13 | $21.15 | $21.03 | $21.15 | $19.75 | 7,129 |
2015-10-22 | $21.19 | $21.19 | $21.10 | $21.14 | $19.74 | 2,757 |
2015-10-21 | $20.92 | $20.92 | $20.84 | $20.84 | $19.46 | 575 |
2015-10-20 | $20.87 | $20.91 | $20.86 | $20.91 | $19.53 | 5,394 |
2015-10-19 | $20.79 | $20.82 | $20.77 | $20.79 | $19.42 | 4,167 |
2015-10-16 | $20.76 | $20.76 | $20.72 | $20.72 | $19.35 | 869 |
2015-10-15 | $20.51 | $20.51 | $20.51 | $20.51 | $19.16 | 571 |
2015-10-14 | $20.61 | $20.61 | $20.43 | $20.48 | $19.13 | 2,494 |
2015-10-13 | $20.70 | $20.70 | $20.68 | $20.70 | $19.33 | 1,758 |
2015-10-12 | $20.79 | $20.84 | $20.79 | $20.83 | $19.45 | 7,316 |
2015-10-09 | $20.71 | $20.71 | $20.71 | $20.71 | $19.34 | 286 |
2015-10-08 | $20.45 | $20.45 | $20.45 | $20.45 | $19.10 | 0 |
2015-10-07 | $20.55 | $20.55 | $20.45 | $20.45 | $19.10 | 1,139 |
2015-10-06 | $20.48 | $20.48 | $20.45 | $20.46 | $19.11 | 4,122 |
2015-10-05 | $20.41 | $20.58 | $20.39 | $20.58 | $19.22 | 6,578 |
2015-10-02 | $19.92 | $19.92 | $19.79 | $19.79 | $18.48 | 3,674 |
2015-10-01 | $20.06 | $20.06 | $19.90 | $19.96 | $18.64 | 3,641 |
2015-09-30 | $20.01 | $20.09 | $19.92 | $20.09 | $18.76 | 67,549 |
2015-09-29 | $19.71 | $19.88 | $19.71 | $19.82 | $18.51 | 14,921 |
2015-09-28 | $19.85 | $19.85 | $19.85 | $19.85 | $18.54 | 775 |
2015-09-25 | $20.05 | $20.13 | $20.01 | $20.01 | $18.69 | 6,490 |
2015-09-24 | $19.75 | $19.88 | $19.75 | $19.88 | $18.56 | 3,966 |
2015-09-23 | $19.85 | $19.85 | $19.70 | $19.85 | $18.54 | 47,545 |
2015-09-22 | $20.15 | $20.15 | $20.15 | $20.15 | $18.69 | 127 |
2015-09-21 | $20.15 | $20.17 | $20.14 | $20.15 | $18.69 | 6,842 |
2015-09-18 | $20.22 | $20.22 | $20.22 | $20.22 | $18.76 | 100 |
2015-09-17 | $20.32 | $20.32 | $20.32 | $20.32 | $18.85 | 1,475 |
2015-09-16 | $20.10 | $20.10 | $20.10 | $20.10 | $18.64 | 53 |
2015-09-15 | $19.94 | $20.10 | $19.93 | $20.10 | $18.64 | 3,239 |
2015-09-14 | $19.94 | $19.94 | $19.87 | $19.87 | $18.43 | 1,503 |
2015-09-11 | $19.85 | $19.85 | $19.85 | $19.85 | $18.41 | 2,000 |
2015-09-10 | $19.85 | $20.03 | $19.84 | $20.03 | $18.57 | 1,800 |
2015-09-09 | $20.01 | $20.01 | $20.01 | $20.01 | $18.56 | 269 |
2015-09-08 | $19.95 | $20.00 | $19.95 | $20.00 | $18.55 | 1,117 |
2015-09-04 | $19.65 | $19.65 | $19.65 | $19.65 | $18.23 | 100 |
2015-09-03 | $19.77 | $19.77 | $19.77 | $19.77 | $18.34 | 0 |
2015-09-02 | $19.76 | $19.77 | $19.76 | $19.77 | $18.34 | 1,225 |
2015-09-01 | $20.02 | $20.02 | $20.02 | $20.02 | $18.57 | 100 |
2015-08-31 | $20.15 | $20.16 | $20.15 | $20.16 | $18.70 | 257 |
2015-08-28 | $20.30 | $20.30 | $20.30 | $20.30 | $18.83 | 685 |
2015-08-27 | $20.22 | $20.22 | $20.22 | $20.22 | $18.75 | 239 |
2015-08-26 | $19.55 | $19.83 | $19.55 | $19.83 | $18.39 | 6,431 |
2015-08-25 | $19.96 | $20.03 | $19.96 | $19.96 | $18.51 | 1,217 |
2015-08-24 | $20.16 | $20.39 | $19.85 | $19.86 | $18.42 | 4,906 |
FIRST TRUST RBA QUALITY INCOME ETF (QINC) News Headlines
Recent FIRST TRUST RBA QUALITY INCOME ETF (QINC) News
Similar Companies to FIRST TRUST RBA QUALITY INCOME ETF (QINC) 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 | -- | -- | -- |