VALIDEA MARKET LEGENDS ETF (VALX) Exchange: NASDAQ
Data as of Oct. 9, 2025
$18.32 ($-0.02) -0.14%
VALIDEA MARKET LEGENDS ETF - Daily Information
Click for more stock information on VALIDEA MARKET LEGENDS ETF.Daily Information | Data |
---|---|
Date | Oct. 9, 2025 |
Open | $18.32 |
Previous Close | $18.32 |
High | $18.32 |
Low | $18.32 |
Adjusted Open | $18.32 |
Previous Adjusted Close | $18.32 |
Adjusted High | $18.32 |
Adjusted Low | $18.32 |
About VALIDEA MARKET LEGENDS ETF (VALX)
DELISTED - The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index uses a proprietary, rules-based methodology created by Validea Capital Management, LLC, the Fund’s index provider and investment adviser (the “Adviser”), to select companies based on the published stock selection strategies of historically successful investors.Validea Market Legends IndexIndex construction begins with the universe of U.S.-listed equity securities with a minimum market capitalization of $400 million and a minimum average daily traded value of $4 million (the “Index Universe”).The securities in the Index Universe are screened against over 40 individual quantitative models (“Investor Models”) developed by the Adviser, each representing the published investment strategy of a historically successful investor whose investment strategy has generally been subject to significant academic or media analysis, such as Warren Buffet, Benjamin Graham, or David Dreman. The Investor Models incorporate over 300 unique fundamental metrics of companies, including measures relating to profitability, valuation, growth, cash flow, financing, and past performance, among others. The Adviser believes that the strategies of historically successful investors offer a formula for superior stock selection and that implementing these techniques in a disciplined, unemotional, and systematic manner can lead to long-term market outperformance.Using historical data, the Adviser’s proprietary model used by the Index evaluates the long-term performance, risks, and correlation of each Investor Model and identifies the five to ten Investor Models and ten securities from each of the selected Investor Models (for a total portfolio of 50-100 securities) that, in aggregate, have the greatest potential for capital appreciation while reducing volatility. The Index will be more concentrated in a single sector or sectors and contain a smaller number of securities when the Adviser’s quantitative model indicates that a more focused approach is warranted based on the factors used within the Investor Models. By utilizing various Investor Models in the creation of a composite strategy, the Index seeks to smooth returns in different market environments and limit investment style specific risk. The Index is comprised of U.S.-listed equity securities of U.S. companies (excluding BDCs) and foreign equity securities available on a U.S. exchange as American Depositary Receipts (“ADRs”). Investments in ADRs may include ADRs representing companies in emerging markets. The Index will be reconstituted every four weeks or approximately 13 times per year. At the time of each reconstitution, securities no longer identified for inclusion in the Index are removed from the Index and securities being added to the Index are equal-weighted with an aggregate weight equal to the aggregate weight of the securities being removed. Additionally, at the time of each reconstitution of the Index, securities in the Index are subject to maximum exposures of 40% for an individual sector, 25% for an individual industry, 10% for an individual security, and 25% for the five largest weighted securities, with any excess weight reallocated equally among the remaining securities, subject to the foregoing limitations. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).
Invest in VALIDEA MARKET LEGENDS ETF (VALX)
Historical Stock Data for VALIDEA MARKET LEGENDS ETF (VALX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-05-14 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 40 |
2020-05-13 | $18.32 | $18.35 | $18.32 | $18.35 | $18.35 | 10,370 |
2020-05-12 | $18.32 | $18.35 | $18.31 | $18.35 | $18.35 | 383,758 |
2020-05-11 | $18.54 | $18.55 | $18.26 | $18.29 | $18.29 | 301,878 |
2020-05-08 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 1 |
2020-05-07 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 19 |
2020-05-06 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 2 |
2020-05-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 18 |
2020-05-04 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 1,040 |
2020-05-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 11 |
2020-04-30 | $19.06 | $19.06 | $18.54 | $18.54 | $18.54 | 462 |
2020-04-29 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 1,741 |
2020-04-28 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
2020-04-27 | $17.27 | $17.72 | $17.27 | $17.72 | $17.72 | 932 |
2020-04-24 | $16.74 | $16.89 | $16.74 | $16.89 | $16.89 | 684 |
2020-04-23 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 2 |
2020-04-22 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 7 |
2020-04-21 | $16.29 | $16.33 | $16.29 | $16.31 | $16.31 | 1,011 |
2020-04-20 | $16.82 | $16.82 | $16.74 | $16.74 | $16.74 | 645 |
2020-04-17 | $16.87 | $17.10 | $16.87 | $17.10 | $17.10 | 531 |
2020-04-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 136 |
2020-04-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 8 |
2020-04-14 | $17.09 | $17.38 | $17.09 | $17.38 | $17.38 | 1,525 |
2020-04-13 | $17.09 | $17.09 | $16.67 | $16.95 | $16.95 | 3,923 |
2020-04-09 | $17.60 | $18.06 | $17.60 | $18.06 | $18.06 | 236 |
2020-04-08 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 2 |
2020-04-07 | $17.22 | $17.22 | $16.43 | $16.61 | $16.61 | 1,071 |
2020-04-06 | $15.63 | $15.95 | $15.63 | $15.95 | $15.95 | 1,265 |
2020-04-03 | $14.47 | $14.60 | $14.36 | $14.36 | $14.36 | 395 |
2020-04-02 | $15.02 | $15.02 | $14.84 | $14.84 | $14.84 | 1,514 |
2020-04-01 | $15.27 | $15.27 | $14.69 | $14.69 | $14.69 | 1,431 |
2020-03-31 | $16.05 | $16.05 | $15.78 | $15.78 | $15.78 | 2,081 |
2020-03-30 | $15.86 | $15.86 | $15.79 | $15.79 | $15.79 | 309 |
2020-03-27 | $15.75 | $15.75 | $15.44 | $15.44 | $15.44 | 3,889 |
2020-03-26 | $16.36 | $16.57 | $16.36 | $16.57 | $16.57 | 313 |
2020-03-25 | $15.58 | $15.95 | $15.58 | $15.88 | $15.88 | 665 |
2020-03-24 | $14.88 | $15.51 | $14.88 | $15.51 | $15.51 | 1,347 |
2020-03-23 | $13.74 | $13.83 | $13.74 | $13.83 | $13.83 | 832 |
2020-03-20 | $14.91 | $14.97 | $14.31 | $14.31 | $14.31 | 1,117 |
2020-03-19 | $14.53 | $14.70 | $14.53 | $14.70 | $14.70 | 188 |
2020-03-18 | $13.69 | $13.71 | $13.69 | $13.71 | $13.71 | 276 |
2020-03-17 | $15.38 | $15.38 | $15.33 | $15.33 | $15.33 | 102 |
2020-03-16 | $15.47 | $15.47 | $15.14 | $15.14 | $15.14 | 199 |
2020-03-13 | $16.09 | $17.32 | $16.09 | $17.32 | $17.32 | 880 |
2020-03-12 | $16.19 | $16.19 | $15.97 | $15.97 | $15.97 | 161 |
2020-03-11 | $18.29 | $18.33 | $18.29 | $18.33 | $18.33 | 1,223 |
2020-03-10 | $19.47 | $19.47 | $19.44 | $19.44 | $19.44 | 206 |
2020-03-09 | $19.26 | $19.55 | $19.26 | $19.55 | $19.55 | 756 |
2020-03-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 2 |
2020-03-05 | $22.33 | $22.33 | $22.11 | $22.11 | $22.11 | 5,030 |
2020-03-04 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
2020-03-03 | $22.57 | $22.57 | $22.45 | $22.45 | $22.45 | 500 |
2020-03-02 | $23.03 | $23.03 | $23.02 | $23.02 | $23.02 | 512 |
2020-02-28 | $21.98 | $22.40 | $21.98 | $22.37 | $22.37 | 2,812 |
2020-02-27 | $23.11 | $23.11 | $22.74 | $22.74 | $22.74 | 256 |
2020-02-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1 |
2020-02-25 | $24.90 | $24.94 | $24.21 | $24.21 | $24.21 | 430 |
2020-02-24 | $25.09 | $25.15 | $25.09 | $25.15 | $25.15 | 321 |
2020-02-21 | $26.27 | $26.27 | $25.87 | $25.87 | $25.87 | 965 |
2020-02-20 | $26.44 | $26.47 | $26.29 | $26.47 | $26.47 | 1,665 |
2020-02-19 | $26.31 | $26.31 | $26.23 | $26.23 | $26.23 | 800 |
2020-02-18 | $26.26 | $26.26 | $26.00 | $26.00 | $26.00 | 950 |
2020-02-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 701 |
2020-02-13 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 702 |
2020-02-12 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 701 |
2020-02-11 | $26.48 | $26.48 | $26.45 | $26.45 | $26.45 | 1,543 |
2020-02-10 | $26.39 | $26.41 | $26.23 | $26.23 | $26.23 | 1,336 |
2020-02-07 | $26.57 | $26.57 | $26.38 | $26.38 | $26.38 | 1,600 |
2020-02-06 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 710 |
2020-02-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 727 |
2020-02-04 | $26.20 | $26.24 | $26.20 | $26.24 | $26.24 | 913 |
2020-02-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 601 |
2020-01-31 | $25.92 | $25.92 | $25.54 | $25.54 | $25.54 | 1,059 |
2020-01-30 | $25.87 | $26.07 | $25.87 | $26.03 | $26.03 | 1,061 |
2020-01-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 800 |
2020-01-28 | $26.21 | $26.46 | $26.21 | $26.42 | $26.42 | 415 |
2020-01-27 | $26.04 | $26.21 | $26.04 | $26.21 | $26.21 | 1,001 |
2020-01-24 | $26.74 | $26.76 | $26.49 | $26.49 | $26.49 | 1,713 |
2020-01-23 | $26.99 | $27.20 | $26.99 | $27.20 | $27.20 | 381 |
2020-01-22 | $27.42 | $27.42 | $27.29 | $27.29 | $27.29 | 304 |
2020-01-21 | $27.36 | $27.36 | $27.30 | $27.30 | $27.30 | 2,037 |
2020-01-17 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2020-01-16 | $27.75 | $27.91 | $27.73 | $27.73 | $27.73 | 1,707 |
2020-01-15 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2020-01-14 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,537 |
2020-01-13 | $27.54 | $27.61 | $27.52 | $27.61 | $27.61 | 1,600 |
2020-01-10 | $27.65 | $27.65 | $27.47 | $27.53 | $27.53 | 2,578 |
2020-01-09 | $27.68 | $27.68 | $27.53 | $27.53 | $27.53 | 900 |
2020-01-08 | $27.71 | $27.71 | $27.66 | $27.66 | $27.66 | 1,090 |
2020-01-07 | $27.70 | $27.70 | $27.60 | $27.60 | $27.60 | 4,317 |
2020-01-06 | $27.48 | $27.62 | $27.48 | $27.59 | $27.59 | 4,403 |
2020-01-03 | $27.63 | $27.64 | $27.59 | $27.64 | $27.64 | 463 |
2020-01-02 | $28.10 | $28.10 | $27.78 | $27.87 | $27.87 | 492 |
2019-12-31 | $27.85 | $27.94 | $27.31 | $27.90 | $27.90 | 1,102 |
2019-12-30 | $28.20 | $28.20 | $27.60 | $27.89 | $27.89 | 8,483 |
2019-12-27 | $28.57 | $28.57 | $28.57 | $28.57 | $28.07 | 103 |
2019-12-26 | $28.57 | $28.57 | $28.54 | $28.54 | $28.03 | 105 |
2019-12-24 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 119 |
2019-12-23 | $28.19 | $28.41 | $28.19 | $28.41 | $27.91 | 1,554 |
2019-12-20 | $28.28 | $28.28 | $28.28 | $28.28 | $27.78 | 31 |
2019-12-19 | $28.28 | $28.28 | $28.27 | $28.27 | $27.77 | 414 |
2019-12-18 | $28.12 | $28.27 | $28.12 | $28.23 | $27.74 | 230 |
2019-12-17 | $27.99 | $28.01 | $27.99 | $27.99 | $27.50 | 577 |
2019-12-16 | $27.91 | $28.00 | $27.75 | $27.93 | $27.44 | 3,701 |
2019-12-13 | $27.53 | $27.57 | $27.53 | $27.57 | $27.08 | 182 |
2019-12-12 | $27.63 | $27.81 | $27.63 | $27.81 | $27.32 | 365 |
2019-12-11 | $27.19 | $27.24 | $27.19 | $27.24 | $26.76 | 114 |
2019-12-10 | $27.42 | $27.42 | $27.42 | $27.42 | $26.94 | 0 |
2019-12-09 | $27.37 | $27.42 | $27.32 | $27.32 | $26.84 | 1,201 |
2019-12-06 | $27.09 | $27.09 | $27.09 | $27.09 | $26.61 | 100 |
2019-12-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.21 | 7 |
2019-12-04 | $26.68 | $26.68 | $26.68 | $26.68 | $26.21 | 80 |
2019-12-03 | $26.68 | $26.68 | $26.66 | $26.66 | $26.19 | 198 |
2019-12-02 | $26.99 | $26.99 | $26.86 | $26.95 | $26.47 | 1,060 |
2019-11-29 | $27.03 | $27.05 | $27.03 | $27.05 | $26.57 | 350 |
2019-11-27 | $27.28 | $27.28 | $27.28 | $27.28 | $26.80 | 0 |
2019-11-26 | $27.23 | $27.23 | $27.23 | $27.23 | $26.75 | 0 |
2019-11-25 | $27.23 | $27.28 | $27.23 | $27.28 | $26.80 | 523 |
2019-11-22 | $26.59 | $26.59 | $26.59 | $26.59 | $26.12 | 0 |
2019-11-21 | $26.59 | $26.59 | $26.52 | $26.52 | $26.05 | 281 |
2019-11-20 | $27.01 | $27.01 | $27.01 | $27.01 | $26.54 | 6 |
2019-11-19 | $27.01 | $27.01 | $26.85 | $26.85 | $26.38 | 100 |
2019-11-18 | $27.06 | $27.06 | $27.06 | $27.06 | $26.58 | 101 |
2019-11-15 | $27.06 | $27.06 | $27.06 | $27.06 | $26.58 | 100 |
2019-11-14 | $26.86 | $26.86 | $26.86 | $26.86 | $26.39 | 1 |
2019-11-13 | $26.86 | $26.86 | $26.86 | $26.86 | $26.39 | 374 |
2019-11-12 | $27.25 | $27.25 | $27.25 | $27.25 | $26.77 | 1 |
2019-11-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.77 | 111 |
2019-11-08 | $27.23 | $27.23 | $27.23 | $27.23 | $26.75 | 700 |
2019-11-07 | $27.30 | $27.30 | $27.30 | $27.30 | $26.82 | 39 |
2019-11-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.82 | 140 |
2019-11-05 | $27.17 | $27.17 | $27.17 | $27.17 | $26.69 | 0 |
2019-11-04 | $27.17 | $27.17 | $27.17 | $27.17 | $26.69 | 104 |
2019-11-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.27 | 100 |
2019-10-31 | $26.13 | $26.13 | $26.13 | $26.13 | $25.67 | 700 |
2019-10-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.21 | 7 |
2019-10-29 | $26.68 | $26.68 | $26.68 | $26.68 | $26.21 | 375 |
2019-10-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 1,007 |
2019-10-25 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 304 |
2019-10-24 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 308 |
2019-10-23 | $25.67 | $25.67 | $25.67 | $25.67 | $25.22 | 0 |
2019-10-22 | $25.67 | $25.67 | $25.67 | $25.67 | $25.22 | 200 |
2019-10-21 | $25.29 | $25.55 | $25.29 | $25.55 | $25.10 | 312 |
2019-10-18 | $25.41 | $25.41 | $25.41 | $25.41 | $24.96 | 0 |
2019-10-17 | $25.41 | $25.41 | $25.41 | $25.41 | $24.96 | 100 |
2019-10-16 | $25.18 | $25.18 | $25.18 | $25.18 | $24.74 | 399 |
2019-10-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.47 | 0 |
2019-10-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.47 | 144 |
2019-10-11 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 331 |
2019-10-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.04 | 100 |
2019-10-09 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 214 |
2019-10-08 | $24.07 | $24.07 | $24.07 | $24.07 | $23.65 | 416 |
2019-10-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.04 | 123 |
2019-10-04 | $24.32 | $24.32 | $24.12 | $24.29 | $23.86 | 336 |
2019-10-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.06 | 1 |
2019-10-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.06 | 0 |
2019-10-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.06 | 100 |
2019-09-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.41 | 900 |
2019-09-27 | $24.80 | $24.83 | $24.80 | $24.83 | $24.39 | 280 |
2019-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.31 | 103 |
2019-09-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.42 | 101 |
2019-09-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.37 | 308 |
2019-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 204 |
2019-09-20 | $25.49 | $25.49 | $25.49 | $25.49 | $25.04 | 0 |
2019-09-19 | $25.25 | $25.48 | $25.25 | $25.48 | $25.04 | 1,021 |
2019-09-18 | $25.25 | $25.38 | $25.25 | $25.33 | $24.88 | 3,572 |
2019-09-17 | $25.58 | $25.58 | $25.58 | $25.58 | $25.13 | 143 |
2019-09-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.38 | 317 |
2019-09-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.41 | 101 |
2019-09-12 | $25.44 | $25.44 | $25.44 | $25.44 | $25.00 | 394 |
2019-09-11 | $25.24 | $25.24 | $25.24 | $25.24 | $24.80 | 3 |
2019-09-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.80 | 500 |
2019-09-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.15 | 710 |
2019-09-06 | $24.28 | $24.28 | $24.28 | $24.28 | $23.85 | 0 |
2019-09-05 | $24.28 | $24.28 | $24.28 | $24.28 | $23.85 | 200 |
2019-09-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.22 | 100 |
2019-09-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 4 |
2019-08-30 | $23.57 | $23.60 | $23.57 | $23.60 | $23.18 | 533 |
2019-08-29 | $23.03 | $23.03 | $23.03 | $23.03 | $22.62 | 0 |
2019-08-28 | $23.03 | $23.03 | $23.03 | $23.03 | $22.62 | 100 |
2019-08-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.53 | 105 |
2019-08-26 | $23.09 | $23.14 | $23.09 | $23.14 | $22.73 | 200 |
2019-08-23 | $23.65 | $23.65 | $23.17 | $23.17 | $22.76 | 209 |
2019-08-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.31 | 100 |
2019-08-21 | $23.72 | $23.78 | $23.71 | $23.78 | $23.36 | 8,200 |
2019-08-20 | $23.51 | $23.56 | $23.51 | $23.52 | $23.11 | 18,100 |
2019-08-19 | $23.73 | $23.77 | $23.73 | $23.77 | $23.35 | 514 |
2019-08-16 | $23.38 | $23.41 | $23.38 | $23.41 | $23.00 | 802 |
2019-08-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.47 | 219 |
2019-08-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.70 | 217 |
2019-08-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.50 | 174 |
2019-08-12 | $24.04 | $24.04 | $23.16 | $23.16 | $22.75 | 3,127 |
2019-08-09 | $24.24 | $24.41 | $24.24 | $24.41 | $23.98 | 221 |
2019-08-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.20 | 100 |
2019-08-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.77 | 167 |
2019-08-06 | $24.34 | $24.36 | $24.34 | $24.34 | $23.91 | 400 |
2019-08-05 | $24.23 | $24.23 | $24.16 | $24.16 | $23.73 | 1,347 |
2019-08-02 | $25.29 | $25.29 | $25.29 | $25.29 | $24.84 | 160 |
2019-08-01 | $25.97 | $25.97 | $25.29 | $25.29 | $24.84 | 910 |
2019-07-31 | $26.26 | $26.26 | $26.26 | $26.26 | $25.80 | 222 |
2019-07-30 | $25.98 | $25.98 | $25.98 | $25.98 | $25.52 | 5,105 |
2019-07-29 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 100 |
2019-07-26 | $26.27 | $26.27 | $26.27 | $26.27 | $25.81 | 140 |
2019-07-25 | $26.29 | $26.29 | $26.29 | $26.29 | $25.83 | 100 |
2019-07-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 277 |
2019-07-23 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 0 |
2019-07-22 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 0 |
2019-07-19 | $25.66 | $26.01 | $25.66 | $26.01 | $25.55 | 350 |
2019-07-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.30 | 100 |
2019-07-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.33 | 100 |
2019-07-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.47 | 91 |
2019-07-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.47 | 150 |
2019-07-12 | $26.02 | $26.02 | $26.02 | $26.02 | $25.56 | 200 |
2019-07-11 | $25.67 | $25.69 | $25.67 | $25.69 | $25.24 | 217 |
2019-07-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 0 |
2019-07-09 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 118 |
2019-07-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.46 | 155 |
2019-07-05 | $26.22 | $26.22 | $26.22 | $26.22 | $25.76 | 100 |
2019-07-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.41 | 1 |
2019-07-02 | $25.87 | $25.87 | $25.87 | $25.87 | $25.41 | 100 |
2019-07-01 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 0 |
2019-06-28 | $26.07 | $26.09 | $26.07 | $26.09 | $25.63 | 250 |
2019-06-27 | $25.64 | $25.64 | $25.64 | $25.64 | $25.19 | 100 |
2019-06-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 400 |
2019-06-25 | $25.52 | $25.52 | $25.52 | $25.52 | $25.07 | 0 |
2019-06-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.07 | 111 |
2019-06-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.42 | 0 |
2019-06-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.42 | 100 |
2019-06-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.25 | 100 |
2019-06-18 | $25.39 | $25.63 | $25.39 | $25.63 | $25.18 | 913 |
2019-06-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.85 | 100 |
2019-06-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.74 | 100 |
2019-06-13 | $25.42 | $25.42 | $25.42 | $25.42 | $24.97 | 103 |
2019-06-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.65 | 103 |
2019-06-11 | $25.31 | $25.31 | $25.23 | $25.23 | $24.79 | 261 |
2019-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.76 | 106 |
2019-06-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.16 | 19 |
2019-06-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.16 | 100 |
2019-06-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.36 | 100 |
2019-06-04 | $24.65 | $24.99 | $24.65 | $24.99 | $24.55 | 245 |
2019-06-03 | $24.18 | $24.18 | $24.18 | $24.18 | $23.75 | 100 |
2019-05-31 | $24.00 | $24.00 | $23.95 | $23.95 | $23.53 | 1,905 |
2019-05-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 0 |
2019-05-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 1 |
2019-05-28 | $24.67 | $24.67 | $24.66 | $24.66 | $24.23 | 412 |
2019-05-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.26 | 0 |
2019-05-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.25 | 100 |
2019-05-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 80 |
2019-05-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 11,199 |
2019-05-20 | $25.24 | $25.27 | $25.24 | $25.27 | $24.82 | 5,801 |
2019-05-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.21 | 6,007 |
2019-05-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.50 | 6,001 |
2019-05-15 | $25.69 | $25.87 | $25.63 | $25.77 | $25.32 | 9,275 |
2019-05-14 | $25.76 | $25.79 | $25.75 | $25.75 | $25.30 | 6,600 |
2019-05-13 | $25.47 | $25.47 | $25.45 | $25.46 | $25.01 | 5,000 |
2019-05-10 | $26.26 | $26.26 | $26.25 | $26.26 | $25.79 | 4,000 |
2019-05-09 | $26.06 | $26.21 | $26.06 | $26.18 | $25.72 | 4,120 |
2019-05-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.17 | 102 |
2019-05-07 | $26.78 | $26.91 | $26.53 | $26.53 | $26.06 | 4,170 |
2019-05-06 | $27.12 | $27.17 | $27.02 | $27.17 | $26.69 | 4,100 |
2019-05-03 | $27.30 | $27.30 | $27.25 | $27.25 | $26.77 | 1,672 |
2019-05-02 | $27.10 | $27.17 | $27.10 | $27.17 | $26.69 | 1,501 |
2019-05-01 | $27.38 | $27.38 | $27.38 | $27.38 | $26.90 | 187 |
2019-04-30 | $27.49 | $27.49 | $27.49 | $27.49 | $27.01 | 173 |
2019-04-29 | $27.55 | $27.55 | $27.55 | $27.55 | $27.06 | 100 |
2019-04-26 | $27.55 | $27.55 | $27.55 | $27.55 | $27.06 | 113 |
2019-04-25 | $27.45 | $27.50 | $27.45 | $27.50 | $27.02 | 301 |
2019-04-24 | $27.78 | $27.78 | $27.15 | $27.15 | $26.67 | 2,000 |
2019-04-23 | $27.67 | $27.67 | $27.67 | $27.67 | $27.18 | 100 |
2019-04-22 | $27.54 | $27.54 | $27.53 | $27.53 | $27.05 | 10,206 |
2019-04-18 | $27.18 | $27.18 | $27.18 | $27.18 | $26.70 | 100 |
2019-04-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.38 | 100 |
2019-04-16 | $27.70 | $27.70 | $27.70 | $27.70 | $27.21 | 727 |
2019-04-15 | $27.65 | $27.81 | $27.62 | $27.69 | $27.20 | 2,999 |
2019-04-12 | $27.84 | $27.84 | $27.72 | $27.72 | $27.23 | 1,051 |
2019-04-11 | $27.54 | $27.54 | $27.14 | $27.14 | $26.66 | 800 |
2019-04-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.13 | 218 |
2019-04-09 | $27.46 | $27.46 | $27.46 | $27.46 | $26.98 | 704 |
2019-04-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.20 | 108 |
2019-04-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.06 | 100 |
2019-04-04 | $27.09 | $27.51 | $27.09 | $27.51 | $27.03 | 802 |
2019-04-03 | $27.20 | $27.20 | $27.20 | $27.20 | $26.72 | 100 |
2019-04-02 | $26.87 | $26.87 | $26.87 | $26.87 | $26.40 | 100 |
2019-04-01 | $27.08 | $27.08 | $27.07 | $27.07 | $26.59 | 212 |
2019-03-29 | $26.59 | $26.59 | $26.59 | $26.59 | $26.12 | 222 |
2019-03-28 | $26.32 | $26.32 | $26.32 | $26.32 | $25.86 | 100 |
2019-03-27 | $25.77 | $26.32 | $25.77 | $26.31 | $25.85 | 1,417 |
2019-03-26 | $26.13 | $26.13 | $26.13 | $26.13 | $25.67 | 154 |
2019-03-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.47 | 100 |
2019-03-22 | $26.36 | $26.36 | $26.36 | $26.36 | $25.90 | 113 |
2019-03-21 | $27.04 | $27.12 | $27.04 | $27.10 | $26.63 | 402 |
2019-03-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.21 | 100 |
2019-03-19 | $27.18 | $27.18 | $27.18 | $27.18 | $26.70 | 111 |
2019-03-18 | $27.12 | $27.12 | $26.99 | $27.02 | $26.54 | 1,847 |
2019-03-15 | $26.87 | $26.96 | $26.87 | $26.93 | $26.46 | 557 |
2019-03-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.31 | 113 |
2019-03-13 | $26.93 | $26.94 | $26.82 | $26.94 | $26.47 | 1,611 |
2019-03-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.13 | 123 |
2019-03-11 | $26.47 | $26.62 | $26.47 | $26.62 | $26.15 | 670 |
2019-03-08 | $26.51 | $26.51 | $26.51 | $26.51 | $26.04 | 4 |
2019-03-07 | $26.51 | $26.51 | $26.51 | $26.51 | $26.04 | 119 |
2019-03-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.31 | 187 |
2019-03-05 | $27.53 | $27.53 | $27.53 | $27.53 | $27.04 | 31 |
2019-03-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.04 | 100 |
2019-03-01 | $27.60 | $27.63 | $27.60 | $27.63 | $27.14 | 282 |
2019-02-28 | $27.68 | $27.68 | $27.62 | $27.62 | $27.13 | 1,579 |
2019-02-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.31 | 108 |
2019-02-26 | $28.08 | $28.08 | $28.08 | $28.08 | $27.59 | 0 |
2019-02-25 | $27.89 | $28.08 | $27.89 | $28.08 | $27.59 | 216 |
2019-02-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.31 | 100 |
2019-02-21 | $27.69 | $27.69 | $27.69 | $27.69 | $27.20 | 326 |
2019-02-20 | $27.78 | $27.92 | $27.78 | $27.92 | $27.43 | 487 |
2019-02-19 | $27.58 | $27.65 | $27.58 | $27.65 | $27.16 | 682 |
2019-02-15 | $27.61 | $27.66 | $27.58 | $27.63 | $27.14 | 4,142 |
2019-02-14 | $27.27 | $27.27 | $27.27 | $27.27 | $26.79 | 501 |
2019-02-13 | $27.41 | $27.41 | $27.36 | $27.36 | $26.88 | 409 |
2019-02-12 | $27.27 | $27.27 | $27.27 | $27.27 | $26.79 | 369 |
2019-02-11 | $26.76 | $26.79 | $26.76 | $26.76 | $26.29 | 10,451 |
2019-02-08 | $26.58 | $26.58 | $26.58 | $26.58 | $26.11 | 634 |
2019-02-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.19 | 751 |
2019-02-06 | $27.19 | $27.19 | $27.18 | $27.18 | $26.70 | 295 |
2019-02-05 | $27.01 | $27.01 | $27.01 | $27.01 | $26.53 | 703 |
2019-02-04 | $26.86 | $26.97 | $26.86 | $26.96 | $26.49 | 13,109 |
2019-02-01 | $26.80 | $26.87 | $26.80 | $26.87 | $26.40 | 1,977 |
2019-01-31 | $26.63 | $26.79 | $26.63 | $26.78 | $26.31 | 2,677 |
2019-01-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.09 | 312 |
2019-01-29 | $26.57 | $26.65 | $26.57 | $26.65 | $26.18 | 3,288 |
2019-01-28 | $26.72 | $26.73 | $26.55 | $26.65 | $26.18 | 12,800 |
2019-01-25 | $26.81 | $26.81 | $26.81 | $26.81 | $26.34 | 571 |
2019-01-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.79 | 360 |
2019-01-23 | $26.12 | $26.12 | $25.97 | $25.97 | $25.51 | 735 |
2019-01-22 | $26.29 | $26.29 | $26.09 | $26.14 | $25.68 | 5,353 |
2019-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.18 | 170 |
2019-01-17 | $26.04 | $26.22 | $26.04 | $26.22 | $25.76 | 500 |
2019-01-16 | $26.08 | $26.08 | $26.08 | $26.08 | $25.62 | 301 |
2019-01-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.47 | 1 |
2019-01-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.47 | 235 |
2019-01-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.67 | 211 |
2019-01-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.43 | 233 |
2019-01-09 | $25.90 | $25.90 | $25.81 | $25.83 | $25.37 | 6,952 |
2019-01-08 | $25.42 | $25.42 | $25.42 | $25.42 | $24.97 | 388 |
2019-01-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.93 | 1,596 |
2019-01-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.45 | 2,152 |
2019-01-03 | $24.15 | $24.27 | $23.86 | $24.14 | $23.71 | 4,517 |
2019-01-02 | $24.10 | $24.48 | $24.10 | $24.48 | $24.05 | 399 |
2018-12-31 | $24.08 | $24.08 | $23.73 | $23.91 | $23.48 | 17,004 |
2018-12-28 | $23.90 | $23.90 | $23.84 | $23.84 | $23.42 | 371 |
2018-12-27 | $23.68 | $24.21 | $23.68 | $24.21 | $23.41 | 500 |
2018-12-26 | $23.11 | $24.23 | $23.11 | $24.23 | $23.43 | 400 |
2018-12-24 | $23.36 | $23.48 | $23.33 | $23.35 | $22.58 | 3,170 |
2018-12-21 | $23.84 | $23.84 | $23.76 | $23.76 | $22.98 | 215 |
2018-12-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.79 | 346 |
2018-12-19 | $25.14 | $25.14 | $24.53 | $24.53 | $23.72 | 200 |
2018-12-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.11 | 477 |
2018-12-17 | $25.30 | $25.33 | $24.76 | $24.76 | $23.95 | 14,956 |
2018-12-14 | $25.47 | $25.47 | $25.47 | $25.47 | $24.63 | 101 |
2018-12-13 | $26.20 | $26.20 | $26.18 | $26.18 | $25.32 | 801 |
2018-12-12 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 114 |
2018-12-11 | $25.99 | $25.99 | $25.92 | $25.92 | $25.07 | 208 |
2018-12-10 | $25.39 | $25.71 | $25.39 | $25.59 | $24.75 | 16,931 |
2018-12-07 | $26.05 | $26.05 | $26.05 | $26.05 | $25.19 | 127 |
2018-12-06 | $26.45 | $26.46 | $26.42 | $26.42 | $25.55 | 960 |
2018-12-04 | $27.13 | $27.13 | $27.13 | $27.13 | $26.24 | 670 |
2018-12-03 | $27.67 | $27.83 | $27.67 | $27.83 | $26.91 | 1,600 |
2018-11-30 | $27.56 | $27.70 | $27.56 | $27.70 | $26.79 | 364 |
2018-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.60 | 100 |
2018-11-28 | $26.71 | $27.53 | $26.71 | $27.53 | $26.62 | 740 |
2018-11-27 | $27.11 | $27.12 | $27.11 | $27.12 | $26.23 | 200 |
2018-11-26 | $27.29 | $27.29 | $27.29 | $27.29 | $26.39 | 210 |
2018-11-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.05 | 202 |
2018-11-21 | $27.05 | $27.05 | $27.03 | $27.03 | $26.14 | 1,024 |
2018-11-20 | $26.59 | $26.59 | $26.54 | $26.54 | $25.67 | 305 |
2018-11-19 | $27.08 | $27.24 | $27.08 | $27.08 | $26.19 | 1,863 |
2018-11-16 | $27.51 | $27.51 | $27.51 | $27.51 | $26.61 | 146 |
2018-11-15 | $27.02 | $27.43 | $27.02 | $27.38 | $26.48 | 350 |
2018-11-14 | $27.36 | $27.36 | $27.36 | $27.36 | $26.46 | 102 |
2018-11-13 | $27.34 | $27.57 | $27.34 | $27.49 | $26.59 | 1,700 |
2018-11-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.60 | 200 |
2018-11-09 | $27.53 | $27.57 | $27.53 | $27.57 | $26.66 | 250 |
2018-11-08 | $28.25 | $28.25 | $28.07 | $28.07 | $27.15 | 502 |
2018-11-07 | $28.05 | $28.05 | $28.05 | $28.05 | $27.13 | 301 |
2018-11-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.06 | 133 |
2018-11-05 | $27.86 | $27.86 | $27.86 | $27.86 | $26.94 | 508 |
2018-11-02 | $27.82 | $27.82 | $27.82 | $27.82 | $26.90 | 108 |
2018-11-01 | $27.55 | $27.85 | $27.55 | $27.85 | $26.93 | 343 |
2018-10-31 | $27.24 | $27.24 | $27.24 | $27.24 | $26.34 | 111 |
2018-10-30 | $26.86 | $26.86 | $26.86 | $26.86 | $25.98 | 239 |
2018-10-29 | $26.71 | $26.71 | $26.71 | $26.71 | $25.83 | 179 |
2018-10-26 | $26.45 | $26.45 | $26.45 | $26.45 | $25.58 | 190 |
2018-10-25 | $26.36 | $26.50 | $26.36 | $26.50 | $25.63 | 1,365 |
2018-10-24 | $26.67 | $26.67 | $26.25 | $26.25 | $25.39 | 351 |
2018-10-23 | $27.65 | $27.65 | $26.80 | $27.03 | $26.14 | 1,430 |
2018-10-22 | $27.32 | $27.32 | $27.31 | $27.31 | $26.41 | 394 |
2018-10-19 | $27.25 | $27.26 | $27.25 | $27.26 | $26.36 | 482 |
2018-10-18 | $27.47 | $27.47 | $27.47 | $27.47 | $26.57 | 182 |
2018-10-17 | $27.94 | $27.94 | $27.94 | $27.94 | $27.02 | 711 |
2018-10-16 | $27.91 | $27.91 | $27.91 | $27.91 | $26.99 | 590 |
2018-10-15 | $27.24 | $27.24 | $27.24 | $27.24 | $26.34 | 229 |
2018-10-12 | $26.88 | $27.31 | $26.88 | $27.01 | $26.12 | 1,497 |
2018-10-11 | $27.34 | $27.34 | $27.25 | $27.25 | $26.35 | 700 |
2018-10-10 | $27.87 | $27.87 | $27.87 | $27.87 | $26.95 | 356 |
2018-10-09 | $28.33 | $28.33 | $28.33 | $28.33 | $27.40 | 175 |
2018-10-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.42 | 493 |
2018-10-05 | $28.45 | $28.45 | $28.45 | $28.45 | $27.51 | 400 |
2018-10-04 | $28.98 | $28.98 | $28.98 | $28.98 | $28.03 | 346 |
2018-10-03 | $29.04 | $29.04 | $29.04 | $29.04 | $28.08 | 0 |
2018-10-02 | $29.11 | $29.11 | $29.04 | $29.04 | $28.08 | 700 |
2018-10-01 | $29.41 | $29.41 | $29.41 | $29.41 | $28.44 | 1 |
2018-09-28 | $29.41 | $29.41 | $29.41 | $29.41 | $28.44 | 103 |
2018-09-27 | $29.42 | $29.46 | $29.39 | $29.39 | $28.42 | 909 |
2018-09-26 | $29.60 | $29.65 | $29.60 | $29.65 | $28.68 | 235 |
2018-09-25 | $29.60 | $29.60 | $29.60 | $29.60 | $28.63 | 102 |
2018-09-24 | $29.47 | $29.47 | $29.47 | $29.47 | $28.50 | 679 |
2018-09-21 | $29.75 | $29.75 | $29.75 | $29.75 | $28.77 | 173 |
2018-09-20 | $29.82 | $29.82 | $29.73 | $29.73 | $28.75 | 538 |
2018-09-19 | $29.56 | $29.56 | $29.56 | $29.56 | $28.59 | 0 |
2018-09-18 | $29.56 | $29.56 | $29.56 | $29.56 | $28.59 | 201 |
2018-09-17 | $29.52 | $29.52 | $29.52 | $29.52 | $28.55 | 3 |
2018-09-14 | $29.52 | $29.52 | $29.52 | $29.52 | $28.55 | 171 |
2018-09-13 | $29.34 | $29.34 | $29.34 | $29.34 | $28.38 | 0 |
2018-09-12 | $29.34 | $29.34 | $29.34 | $29.34 | $28.38 | 200 |
2018-09-11 | $29.35 | $29.35 | $29.35 | $29.35 | $28.38 | 684 |
2018-09-10 | $29.57 | $29.57 | $29.57 | $29.57 | $28.60 | 247 |
2018-09-07 | $29.24 | $29.24 | $29.24 | $29.24 | $28.28 | 274 |
2018-09-06 | $29.31 | $29.31 | $29.31 | $29.31 | $28.35 | 171 |
2018-09-05 | $29.52 | $29.54 | $29.52 | $29.54 | $28.57 | 677 |
2018-09-04 | $29.74 | $29.74 | $29.74 | $29.74 | $28.76 | 238 |
2018-08-31 | $29.89 | $29.89 | $29.88 | $29.88 | $28.90 | 345 |
2018-08-30 | $30.02 | $30.02 | $30.02 | $30.02 | $29.03 | 167 |
2018-08-29 | $30.10 | $30.10 | $30.10 | $30.10 | $29.11 | 173 |
2018-08-28 | $30.24 | $30.24 | $30.24 | $30.24 | $29.25 | 0 |
2018-08-27 | $30.24 | $30.24 | $30.24 | $30.24 | $29.25 | 200 |
2018-08-24 | $29.83 | $29.83 | $29.83 | $29.83 | $28.85 | 168 |
2018-08-23 | $29.82 | $29.82 | $29.82 | $29.82 | $28.84 | 336 |
2018-08-22 | $30.02 | $30.02 | $30.02 | $30.02 | $29.03 | 0 |
2018-08-21 | $30.02 | $30.03 | $30.02 | $30.02 | $29.03 | 894 |
2018-08-20 | $29.69 | $29.69 | $29.69 | $29.69 | $28.71 | 178 |
2018-08-17 | $29.48 | $29.48 | $29.48 | $29.48 | $28.51 | 119 |
2018-08-16 | $29.53 | $29.53 | $29.43 | $29.43 | $28.46 | 401 |
2018-08-15 | $29.02 | $29.02 | $29.02 | $29.02 | $28.07 | 121 |
2018-08-14 | $29.40 | $29.40 | $29.40 | $29.40 | $28.43 | 100 |
2018-08-13 | $29.24 | $29.24 | $29.24 | $29.24 | $28.28 | 120 |
2018-08-10 | $29.40 | $29.40 | $29.40 | $29.40 | $28.43 | 171 |
2018-08-09 | $29.61 | $29.61 | $29.59 | $29.59 | $28.62 | 507 |
2018-08-08 | $29.60 | $29.60 | $29.59 | $29.59 | $28.62 | 438 |
2018-08-07 | $29.85 | $29.85 | $29.79 | $29.79 | $28.81 | 336 |
2018-08-06 | $29.77 | $29.77 | $29.65 | $29.65 | $28.67 | 1,529 |
2018-08-03 | $29.67 | $29.68 | $29.67 | $29.68 | $28.70 | 843 |
2018-08-02 | $29.62 | $29.62 | $29.62 | $29.62 | $28.65 | 169 |
2018-08-01 | $29.33 | $29.33 | $29.31 | $29.31 | $28.35 | 342 |
2018-07-31 | $29.52 | $29.52 | $29.52 | $29.52 | $28.55 | 339 |
2018-07-30 | $29.43 | $29.43 | $29.42 | $29.42 | $28.45 | 339 |
2018-07-27 | $29.47 | $29.47 | $29.28 | $29.28 | $28.32 | 300 |
2018-07-26 | $29.58 | $29.58 | $29.58 | $29.58 | $28.61 | 338 |
2018-07-25 | $29.56 | $29.56 | $29.56 | $29.56 | $28.59 | 119 |
2018-07-24 | $29.92 | $29.92 | $29.92 | $29.92 | $28.94 | 1,653 |
2018-07-23 | $29.60 | $29.85 | $29.60 | $29.85 | $28.87 | 946 |
2018-07-20 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 4 |
2018-07-19 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 4 |
2018-07-18 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 233 |
2018-07-17 | $29.70 | $29.70 | $29.70 | $29.70 | $28.72 | 0 |
2018-07-16 | $29.70 | $29.70 | $29.70 | $29.70 | $28.72 | 200 |
2018-07-13 | $29.91 | $29.91 | $29.91 | $29.91 | $28.93 | 235 |
2018-07-12 | $29.69 | $29.69 | $29.69 | $29.69 | $28.71 | 99 |
2018-07-11 | $29.69 | $29.69 | $29.69 | $29.69 | $28.71 | 200 |
2018-07-10 | $30.18 | $30.18 | $30.18 | $30.18 | $29.19 | 159 |
2018-07-09 | $29.72 | $29.72 | $29.72 | $29.72 | $28.74 | 6 |
2018-07-06 | $29.72 | $29.72 | $29.72 | $29.72 | $28.74 | 100 |
2018-07-05 | $29.43 | $29.43 | $29.43 | $29.43 | $28.46 | 152 |
2018-07-03 | $29.20 | $29.20 | $29.20 | $29.20 | $28.24 | 0 |
2018-07-02 | $29.20 | $29.20 | $29.20 | $29.20 | $28.24 | 100 |
2018-06-29 | $29.36 | $29.36 | $29.30 | $29.30 | $28.34 | 900 |
2018-06-28 | $29.01 | $29.01 | $29.01 | $29.01 | $28.06 | 155 |
2018-06-27 | $29.45 | $29.45 | $29.44 | $29.44 | $28.47 | 240 |
2018-06-26 | $29.82 | $29.82 | $29.82 | $29.82 | $28.84 | 124 |
2018-06-25 | $29.66 | $29.66 | $29.66 | $29.66 | $28.68 | 351 |
2018-06-22 | $30.36 | $30.36 | $30.06 | $30.06 | $29.07 | 270 |
2018-06-21 | $30.18 | $30.18 | $30.18 | $30.18 | $29.19 | 33 |
2018-06-20 | $30.18 | $30.18 | $30.18 | $30.18 | $29.19 | 100 |
2018-06-19 | $30.00 | $30.14 | $30.00 | $30.14 | $29.15 | 201 |
2018-06-18 | $30.40 | $30.40 | $30.40 | $30.40 | $29.40 | 145 |
2018-06-15 | $30.28 | $30.28 | $30.28 | $30.28 | $29.28 | 53 |
2018-06-14 | $30.28 | $30.28 | $30.28 | $30.28 | $29.28 | 431 |
2018-06-13 | $30.43 | $30.43 | $30.43 | $30.43 | $29.43 | 165 |
2018-06-12 | $30.40 | $30.40 | $30.40 | $30.40 | $29.40 | 100 |
2018-06-11 | $30.36 | $30.36 | $30.36 | $30.36 | $29.36 | 99 |
2018-06-08 | $30.36 | $30.36 | $30.36 | $30.36 | $29.36 | 132 |
2018-06-07 | $30.39 | $30.39 | $30.10 | $30.10 | $29.11 | 525 |
2018-06-06 | $30.33 | $30.33 | $30.33 | $30.33 | $29.33 | 198 |
2018-06-05 | $30.17 | $30.17 | $30.17 | $30.17 | $29.18 | 141 |
2018-06-04 | $30.07 | $30.07 | $30.07 | $30.07 | $29.08 | 140 |
2018-06-01 | $29.84 | $29.84 | $29.84 | $29.84 | $28.86 | 261 |
2018-05-31 | $29.58 | $29.58 | $29.58 | $29.58 | $28.61 | 271 |
2018-05-30 | $29.96 | $29.96 | $29.96 | $29.96 | $28.97 | 307 |
2018-05-29 | $29.28 | $29.29 | $29.28 | $29.29 | $28.33 | 513 |
2018-05-25 | $29.61 | $29.62 | $29.61 | $29.62 | $28.65 | 676 |
2018-05-24 | $29.75 | $29.76 | $29.75 | $29.76 | $28.78 | 673 |
2018-05-23 | $29.72 | $29.72 | $29.72 | $29.72 | $28.74 | 329 |
2018-05-22 | $30.03 | $30.04 | $30.03 | $30.04 | $29.05 | 704 |
2018-05-21 | $30.03 | $30.03 | $30.03 | $30.03 | $29.04 | 240 |
2018-05-18 | $29.98 | $29.98 | $29.98 | $29.98 | $28.99 | 334 |
2018-05-17 | $30.11 | $30.11 | $30.11 | $30.11 | $29.12 | 353 |
2018-05-16 | $30.23 | $30.23 | $30.01 | $30.05 | $29.06 | 739 |
2018-05-15 | $29.85 | $29.85 | $29.85 | $29.85 | $28.87 | 0 |
2018-05-14 | $29.86 | $29.86 | $29.85 | $29.85 | $28.87 | 300 |
2018-05-11 | $29.60 | $29.60 | $29.60 | $29.60 | $28.63 | 170 |
2018-05-10 | $29.77 | $29.77 | $29.62 | $29.66 | $28.68 | 964 |
2018-05-09 | $29.66 | $29.66 | $29.66 | $29.66 | $28.68 | 262 |
2018-05-08 | $29.36 | $29.36 | $29.36 | $29.36 | $28.39 | 100 |
2018-05-07 | $29.39 | $29.39 | $29.39 | $29.39 | $28.42 | 205 |
2018-05-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.53 | 140 |
2018-05-03 | $29.02 | $29.02 | $29.01 | $29.01 | $28.06 | 248 |
2018-05-02 | $29.12 | $29.12 | $29.12 | $29.12 | $28.16 | 31 |
2018-05-01 | $29.12 | $29.12 | $29.12 | $29.12 | $28.16 | 81 |
2018-04-30 | $29.12 | $29.12 | $29.12 | $29.12 | $28.16 | 100 |
2018-04-27 | $29.46 | $29.46 | $29.46 | $29.46 | $28.49 | 217 |
2018-04-26 | $29.56 | $29.56 | $29.56 | $29.56 | $28.59 | 102 |
2018-04-25 | $29.46 | $29.46 | $29.46 | $29.46 | $28.49 | 100 |
2018-04-24 | $29.33 | $29.33 | $29.33 | $29.33 | $28.37 | 100 |
2018-04-23 | $29.35 | $29.35 | $29.35 | $29.35 | $28.38 | 171 |
2018-04-20 | $29.48 | $29.48 | $29.48 | $29.48 | $28.51 | 170 |
2018-04-19 | $29.85 | $29.85 | $29.84 | $29.84 | $28.86 | 204 |
2018-04-18 | $30.12 | $30.12 | $30.12 | $30.12 | $29.13 | 100 |
2018-04-17 | $29.80 | $29.80 | $29.80 | $29.80 | $28.82 | 168 |
2018-04-16 | $29.69 | $29.69 | $29.69 | $29.69 | $28.71 | 200 |
2018-04-13 | $29.41 | $29.41 | $29.41 | $29.41 | $28.44 | 102 |
2018-04-12 | $29.62 | $29.62 | $29.62 | $29.62 | $28.65 | 171 |
2018-04-11 | $29.34 | $29.45 | $29.34 | $29.40 | $28.43 | 558 |
2018-04-10 | $29.47 | $29.47 | $29.47 | $29.47 | $28.50 | 256 |
2018-04-09 | $29.03 | $29.28 | $28.97 | $29.28 | $28.32 | 640 |
2018-04-06 | $28.98 | $28.98 | $28.97 | $28.97 | $28.02 | 346 |
2018-04-05 | $29.52 | $29.52 | $29.51 | $29.51 | $28.54 | 200 |
2018-04-04 | $29.08 | $29.08 | $29.07 | $29.07 | $28.11 | 343 |
2018-04-03 | $28.84 | $28.84 | $28.84 | $28.84 | $27.89 | 174 |
2018-04-02 | $28.41 | $28.47 | $28.41 | $28.47 | $27.53 | 1,622 |
2018-03-29 | $29.23 | $29.23 | $29.04 | $29.16 | $28.20 | 400 |
2018-03-28 | $28.66 | $28.66 | $28.66 | $28.66 | $27.72 | 353 |
2018-03-27 | $28.94 | $28.94 | $28.94 | $28.94 | $27.99 | 104 |
2018-03-26 | $29.06 | $29.06 | $29.06 | $29.06 | $28.10 | 175 |
2018-03-23 | $29.11 | $29.11 | $29.11 | $29.11 | $28.15 | 172 |
2018-03-22 | $29.60 | $29.60 | $29.60 | $29.60 | $28.63 | 296 |
2018-03-21 | $29.92 | $29.92 | $29.87 | $29.87 | $28.89 | 655 |
2018-03-20 | $29.57 | $29.57 | $29.53 | $29.53 | $28.56 | 370 |
2018-03-19 | $29.58 | $29.59 | $29.48 | $29.48 | $28.51 | 3,046 |
2018-03-16 | $29.87 | $29.87 | $29.87 | $29.87 | $28.89 | 169 |
2018-03-15 | $29.74 | $29.78 | $29.74 | $29.78 | $28.80 | 294 |
2018-03-14 | $29.93 | $29.93 | $29.93 | $29.93 | $28.95 | 168 |
2018-03-13 | $30.03 | $30.03 | $30.03 | $30.03 | $29.04 | 167 |
2018-03-12 | $30.02 | $30.02 | $30.02 | $30.02 | $29.03 | 197 |
2018-03-09 | $29.77 | $29.77 | $29.77 | $29.77 | $28.79 | 186 |
2018-03-08 | $29.34 | $29.34 | $29.34 | $29.34 | $28.38 | 103 |
2018-03-07 | $29.53 | $29.57 | $29.53 | $29.57 | $28.60 | 431 |
2018-03-06 | $29.53 | $29.53 | $29.53 | $29.53 | $28.56 | 172 |
2018-03-05 | $29.18 | $29.18 | $29.12 | $29.12 | $28.16 | 340 |
2018-03-02 | $28.54 | $28.87 | $28.54 | $28.87 | $27.92 | 6,441 |
2018-03-01 | $28.91 | $28.91 | $28.91 | $28.91 | $27.96 | 2,446 |
2018-02-28 | $29.35 | $29.35 | $29.35 | $29.35 | $28.38 | 182 |
2018-02-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.53 | 172 |
2018-02-26 | $29.68 | $29.68 | $29.68 | $29.68 | $28.70 | 169 |
2018-02-23 | $29.18 | $29.29 | $29.18 | $29.29 | $28.33 | 458 |
2018-02-22 | $29.19 | $29.19 | $29.19 | $29.19 | $28.23 | 176 |
2018-02-21 | $29.70 | $29.70 | $29.70 | $29.70 | $28.72 | 337 |
2018-02-20 | $29.30 | $29.30 | $29.30 | $29.30 | $28.34 | 171 |
2018-02-16 | $29.64 | $29.65 | $29.64 | $29.65 | $28.67 | 832 |
2018-02-15 | $29.60 | $29.60 | $29.60 | $29.60 | $28.63 | 285 |
2018-02-14 | $29.28 | $29.28 | $29.28 | $29.28 | $28.32 | 3,823 |
2018-02-13 | $28.52 | $28.52 | $28.52 | $28.52 | $27.58 | 78 |
2018-02-12 | $28.58 | $28.58 | $28.52 | $28.52 | $27.58 | 1,876 |
2018-02-09 | $27.97 | $28.27 | $27.93 | $28.27 | $27.34 | 1,739 |
2018-02-08 | $28.01 | $28.01 | $28.01 | $28.01 | $27.09 | 107 |
2018-02-07 | $28.63 | $28.69 | $28.53 | $28.69 | $27.75 | 580 |
2018-02-06 | $28.43 | $28.63 | $28.43 | $28.63 | $27.69 | 656 |
2018-02-05 | $29.01 | $29.01 | $28.04 | $28.04 | $27.12 | 990 |
2018-02-02 | $29.48 | $29.48 | $29.22 | $29.22 | $28.26 | 331 |
2018-02-01 | $29.96 | $29.96 | $29.96 | $29.96 | $28.97 | 415 |
2018-01-31 | $29.94 | $29.94 | $29.94 | $29.94 | $28.96 | 207 |
2018-01-30 | $30.09 | $30.09 | $30.09 | $30.09 | $29.10 | 221 |
2018-01-29 | $30.40 | $30.40 | $30.40 | $30.40 | $29.40 | 339 |
2018-01-26 | $30.33 | $30.33 | $30.33 | $30.33 | $29.33 | 22 |
2018-01-25 | $30.33 | $30.33 | $30.33 | $30.33 | $29.33 | 181 |
2018-01-24 | $30.37 | $30.37 | $30.37 | $30.37 | $29.37 | 224 |
2018-01-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.26 | 243 |
2018-01-22 | $30.12 | $30.12 | $30.12 | $30.12 | $29.13 | 304 |
2018-01-19 | $30.06 | $30.13 | $30.06 | $30.13 | $29.14 | 1,430 |
2018-01-18 | $29.98 | $29.98 | $29.98 | $29.98 | $28.99 | 100 |
2018-01-17 | $30.10 | $30.10 | $30.07 | $30.07 | $29.08 | 859 |
2018-01-16 | $30.20 | $30.20 | $30.20 | $30.20 | $29.21 | 418 |
2018-01-12 | $29.83 | $29.89 | $29.83 | $29.89 | $28.91 | 2,199 |
2018-01-11 | $29.52 | $29.80 | $29.52 | $29.80 | $28.82 | 1,179 |
2018-01-10 | $29.40 | $29.40 | $29.40 | $29.40 | $28.43 | 537 |
2018-01-09 | $29.58 | $29.58 | $29.35 | $29.35 | $28.38 | 3,047 |
2018-01-08 | $29.13 | $29.48 | $29.13 | $29.48 | $28.51 | 4,932 |
2018-01-05 | $29.35 | $29.42 | $29.35 | $29.42 | $28.45 | 1,214 |
2018-01-04 | $29.30 | $29.34 | $29.25 | $29.25 | $28.29 | 616 |
2018-01-03 | $29.34 | $29.41 | $29.21 | $29.21 | $28.25 | 5,182 |
2018-01-02 | $29.19 | $29.19 | $29.19 | $29.19 | $28.23 | 906 |
2017-12-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.05 | 173 |
2017-12-28 | $29.15 | $29.15 | $28.99 | $28.99 | $28.04 | 307 |
2017-12-27 | $29.31 | $29.31 | $29.31 | $29.31 | $28.09 | 171 |
2017-12-26 | $29.34 | $29.34 | $29.34 | $29.34 | $28.12 | 172 |
2017-12-22 | $29.21 | $29.35 | $29.21 | $29.35 | $28.13 | 685 |
2017-12-21 | $29.32 | $29.32 | $29.32 | $29.32 | $28.10 | 225 |
2017-12-20 | $29.29 | $29.35 | $29.29 | $29.35 | $28.13 | 716 |
2017-12-19 | $29.25 | $29.25 | $29.25 | $29.25 | $28.03 | 300 |
2017-12-18 | $29.14 | $29.14 | $29.14 | $29.14 | $27.93 | 273 |
2017-12-15 | $28.87 | $28.87 | $28.87 | $28.87 | $27.66 | 160 |
2017-12-14 | $28.54 | $28.58 | $28.54 | $28.58 | $27.39 | 402 |
2017-12-13 | $28.75 | $28.82 | $28.75 | $28.82 | $27.62 | 516 |
2017-12-12 | $28.53 | $28.53 | $28.53 | $28.53 | $27.34 | 1 |
2017-12-11 | $28.53 | $28.53 | $28.53 | $28.53 | $27.34 | 200 |
2017-12-08 | $28.55 | $28.68 | $28.55 | $28.68 | $27.48 | 403 |
2017-12-07 | $28.36 | $28.36 | $28.36 | $28.36 | $27.18 | 156 |
2017-12-06 | $28.45 | $28.45 | $28.45 | $28.45 | $27.26 | 673 |
2017-12-05 | $28.93 | $28.93 | $28.43 | $28.43 | $27.25 | 5,097 |
2017-12-04 | $28.66 | $28.66 | $28.66 | $28.66 | $27.47 | 150 |
2017-12-01 | $28.77 | $28.77 | $28.77 | $28.77 | $27.57 | 90 |
2017-11-30 | $28.76 | $28.77 | $28.76 | $28.77 | $27.57 | 4,219 |
2017-11-29 | $28.87 | $28.87 | $28.74 | $28.74 | $27.54 | 793 |
2017-11-28 | $28.55 | $28.66 | $28.55 | $28.66 | $27.47 | 1,467 |
2017-11-27 | $28.51 | $28.51 | $28.51 | $28.51 | $27.32 | 45 |
2017-11-24 | $28.47 | $28.54 | $28.47 | $28.51 | $27.32 | 845 |
2017-11-22 | $28.52 | $28.52 | $28.52 | $28.52 | $27.33 | 261 |
2017-11-21 | $28.62 | $28.62 | $28.62 | $28.62 | $27.43 | 335 |
2017-11-20 | $28.51 | $28.51 | $28.36 | $28.36 | $27.18 | 358 |
2017-11-17 | $28.31 | $28.44 | $28.31 | $28.34 | $27.15 | 1,437 |
2017-11-16 | $28.19 | $28.20 | $28.07 | $28.07 | $26.90 | 970 |
2017-11-15 | $27.75 | $27.75 | $27.74 | $27.74 | $26.58 | 1,840 |
2017-11-14 | $27.85 | $27.85 | $27.72 | $27.72 | $26.56 | 2,840 |
2017-11-13 | $27.80 | $27.90 | $27.75 | $27.77 | $26.61 | 3,538 |
2017-11-10 | $27.99 | $28.00 | $27.99 | $28.00 | $26.83 | 1,152 |
2017-11-09 | $28.01 | $28.01 | $27.79 | $27.79 | $26.63 | 2,532 |
2017-11-08 | $27.78 | $27.78 | $27.78 | $27.78 | $26.62 | 156 |
2017-11-07 | $27.96 | $27.96 | $27.96 | $27.96 | $26.79 | 360 |
2017-11-06 | $27.99 | $27.99 | $27.99 | $27.99 | $26.82 | 501 |
2017-11-03 | $27.81 | $27.81 | $27.81 | $27.81 | $26.65 | 142 |
2017-11-02 | $27.88 | $27.88 | $27.88 | $27.88 | $26.71 | 100 |
2017-11-01 | $28.24 | $28.24 | $27.91 | $27.91 | $26.75 | 1,939 |
2017-10-31 | $28.18 | $28.18 | $28.11 | $28.13 | $26.96 | 3,523 |
2017-10-30 | $28.37 | $28.37 | $28.16 | $28.16 | $26.99 | 1,990 |
2017-10-27 | $28.55 | $28.55 | $28.20 | $28.41 | $27.23 | 4,771 |
2017-10-26 | $28.60 | $28.61 | $28.60 | $28.61 | $27.42 | 3,654 |
2017-10-25 | $28.61 | $28.63 | $28.60 | $28.60 | $27.41 | 4,506 |
2017-10-24 | $28.80 | $28.82 | $28.80 | $28.82 | $27.62 | 3,479 |
2017-10-23 | $28.84 | $28.89 | $28.84 | $28.89 | $27.69 | 5,206 |
2017-10-20 | $28.90 | $28.90 | $28.90 | $28.90 | $27.70 | 1,731 |
2017-10-19 | $28.59 | $28.60 | $28.59 | $28.60 | $27.41 | 3,499 |
2017-10-18 | $28.61 | $28.61 | $28.61 | $28.61 | $27.42 | 100 |
2017-10-17 | $28.47 | $28.47 | $28.47 | $28.47 | $27.28 | 2 |
2017-10-16 | $28.47 | $28.47 | $28.47 | $28.47 | $27.28 | 2,425 |
2017-10-13 | $28.49 | $28.49 | $28.49 | $28.49 | $27.30 | 116 |
2017-10-12 | $28.48 | $28.48 | $28.48 | $28.48 | $27.30 | 0 |
2017-10-11 | $28.57 | $28.57 | $28.48 | $28.48 | $27.30 | 4,254 |
2017-10-10 | $28.49 | $28.49 | $28.49 | $28.49 | $27.30 | 254 |
2017-10-09 | $28.46 | $28.46 | $28.46 | $28.46 | $27.27 | 351 |
2017-10-06 | $28.55 | $28.55 | $28.55 | $28.55 | $27.36 | 277 |
2017-10-05 | $28.65 | $28.65 | $28.62 | $28.62 | $27.42 | 1,092 |
2017-10-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.31 | 4 |
2017-10-03 | $28.72 | $28.72 | $28.36 | $28.50 | $27.31 | 1,440 |
2017-10-02 | $28.40 | $28.41 | $28.39 | $28.41 | $27.23 | 3,534 |
2017-09-29 | $28.21 | $28.25 | $28.19 | $28.25 | $27.07 | 2,855 |
2017-09-28 | $28.07 | $28.12 | $28.07 | $28.12 | $26.95 | 334 |
2017-09-27 | $27.90 | $28.00 | $27.90 | $28.00 | $26.83 | 1,034 |
2017-09-26 | $27.85 | $27.85 | $27.79 | $27.85 | $26.69 | 1,463 |
2017-09-25 | $27.85 | $27.85 | $27.62 | $27.78 | $26.62 | 1,080 |
2017-09-22 | $27.75 | $27.75 | $27.75 | $27.75 | $26.59 | 212 |
2017-09-21 | $27.66 | $27.66 | $27.62 | $27.64 | $26.48 | 2,102 |
2017-09-20 | $27.85 | $27.85 | $27.85 | $27.85 | $26.69 | 468 |
2017-09-19 | $27.79 | $27.79 | $27.79 | $27.79 | $26.63 | 430 |
2017-09-18 | $27.75 | $27.75 | $27.69 | $27.69 | $26.53 | 1,252 |
2017-09-15 | $27.50 | $27.66 | $27.50 | $27.66 | $26.51 | 378 |
2017-09-14 | $27.37 | $27.37 | $27.36 | $27.36 | $26.22 | 803 |
2017-09-13 | $27.48 | $27.49 | $27.48 | $27.49 | $26.34 | 1,022 |
2017-09-12 | $27.25 | $27.43 | $27.25 | $27.43 | $26.29 | 1,705 |
2017-09-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.11 | 679 |
2017-09-08 | $27.09 | $27.09 | $27.08 | $27.08 | $25.95 | 2,545 |
2017-09-07 | $27.09 | $27.09 | $27.09 | $27.09 | $25.96 | 142 |
2017-09-06 | $27.11 | $27.11 | $27.11 | $27.11 | $25.98 | 674 |
2017-09-05 | $27.11 | $27.11 | $26.92 | $26.92 | $25.80 | 653 |
2017-09-01 | $27.14 | $27.20 | $27.14 | $27.20 | $26.07 | 1,811 |
2017-08-31 | $26.99 | $27.12 | $26.99 | $27.12 | $25.99 | 4,847 |
2017-08-30 | $26.47 | $26.90 | $26.47 | $26.88 | $25.76 | 7,149 |
2017-08-29 | $26.60 | $26.66 | $26.60 | $26.66 | $25.55 | 248 |
2017-08-28 | $26.74 | $26.74 | $26.74 | $26.74 | $25.63 | 180 |
2017-08-25 | $26.81 | $26.81 | $26.74 | $26.74 | $25.63 | 7,508 |
2017-08-24 | $26.65 | $26.65 | $26.65 | $26.65 | $25.54 | 101 |
2017-08-23 | $26.63 | $26.67 | $26.63 | $26.67 | $25.56 | 202 |
2017-08-22 | $26.53 | $26.53 | $26.49 | $26.49 | $25.39 | 1,333 |
2017-08-21 | $26.38 | $26.38 | $26.38 | $26.38 | $25.28 | 155 |
2017-08-18 | $26.30 | $26.38 | $26.30 | $26.38 | $25.28 | 200 |
2017-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.40 | 100 |
2017-08-16 | $26.73 | $26.73 | $26.73 | $26.73 | $25.61 | 647 |
2017-08-15 | $26.61 | $26.61 | $26.61 | $26.61 | $25.50 | 107 |
2017-08-14 | $26.76 | $26.76 | $26.76 | $26.76 | $25.64 | 200 |
2017-08-11 | $26.56 | $26.56 | $26.48 | $26.51 | $25.40 | 2,852 |
2017-08-10 | $26.47 | $26.47 | $26.33 | $26.33 | $25.23 | 520 |
2017-08-09 | $26.78 | $26.88 | $26.74 | $26.74 | $25.63 | 2,504 |
2017-08-08 | $27.18 | $27.18 | $27.04 | $27.04 | $25.91 | 3,831 |
2017-08-07 | $26.70 | $27.07 | $26.70 | $27.07 | $25.94 | 1,890 |
2017-08-04 | $26.66 | $26.66 | $26.66 | $26.66 | $25.55 | 1 |
2017-08-03 | $26.66 | $26.66 | $26.66 | $26.66 | $25.55 | 188 |
2017-08-02 | $26.83 | $26.83 | $26.83 | $26.83 | $25.71 | 100 |
2017-08-01 | $27.07 | $27.10 | $27.06 | $27.06 | $25.93 | 2,839 |
2017-07-31 | $27.02 | $27.12 | $27.01 | $27.07 | $25.94 | 2,917 |
2017-07-28 | $27.03 | $27.07 | $27.03 | $27.07 | $25.95 | 1,237 |
2017-07-27 | $27.20 | $27.29 | $27.20 | $27.29 | $26.15 | 305 |
2017-07-26 | $27.32 | $27.32 | $27.32 | $27.32 | $26.18 | 220 |
2017-07-25 | $27.29 | $27.29 | $27.29 | $27.29 | $26.15 | 158 |
2017-07-24 | $27.13 | $27.13 | $27.13 | $27.13 | $26.00 | 135 |
2017-07-21 | $27.20 | $27.20 | $27.20 | $27.20 | $26.07 | 418 |
2017-07-20 | $27.32 | $27.32 | $27.32 | $27.32 | $26.18 | 0 |
2017-07-19 | $27.25 | $27.32 | $27.25 | $27.32 | $26.18 | 367 |
2017-07-18 | $27.08 | $27.08 | $27.08 | $27.08 | $25.95 | 222 |
2017-07-17 | $27.26 | $27.26 | $27.15 | $27.19 | $26.06 | 4,090 |
2017-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.87 | 40 |
2017-07-13 | $26.93 | $27.00 | $26.93 | $27.00 | $25.87 | 2,495 |
2017-07-12 | $26.87 | $26.87 | $26.87 | $26.87 | $25.75 | 102 |
2017-07-11 | $26.66 | $26.71 | $26.63 | $26.71 | $25.60 | 785 |
2017-07-10 | $26.57 | $26.73 | $26.48 | $26.73 | $25.62 | 17,089 |
2017-07-07 | $26.49 | $26.67 | $26.49 | $26.67 | $25.56 | 341 |
2017-07-06 | $26.61 | $26.61 | $26.60 | $26.60 | $25.49 | 2,533 |
2017-07-05 | $26.78 | $26.78 | $26.78 | $26.78 | $25.66 | 928 |
2017-07-03 | $26.76 | $26.76 | $26.76 | $26.76 | $25.65 | 75 |
2017-06-30 | $26.80 | $26.80 | $26.71 | $26.76 | $25.65 | 870 |
2017-06-29 | $26.80 | $26.80 | $26.80 | $26.80 | $25.68 | 119 |
2017-06-28 | $26.65 | $26.93 | $26.65 | $26.79 | $25.67 | 11,822 |
2017-06-27 | $26.62 | $26.79 | $26.57 | $26.57 | $25.46 | 6,572 |
2017-06-26 | $26.63 | $26.77 | $26.62 | $26.76 | $25.64 | 9,190 |
2017-06-23 | $26.54 | $26.61 | $26.54 | $26.61 | $25.50 | 2,661 |
2017-06-22 | $26.49 | $26.49 | $26.49 | $26.49 | $25.39 | 645 |
2017-06-21 | $26.37 | $26.37 | $26.27 | $26.27 | $25.17 | 894 |
2017-06-20 | $26.40 | $26.50 | $26.40 | $26.50 | $25.40 | 982 |
2017-06-19 | $26.73 | $26.73 | $26.69 | $26.69 | $25.57 | 621 |
2017-06-16 | $26.64 | $26.64 | $26.64 | $26.64 | $25.53 | 38 |
2017-06-15 | $26.57 | $26.64 | $26.57 | $26.64 | $25.53 | 930 |
2017-06-14 | $26.82 | $26.82 | $26.82 | $26.82 | $25.70 | 453 |
2017-06-13 | $26.87 | $26.91 | $26.87 | $26.91 | $25.79 | 601 |
2017-06-12 | $26.84 | $26.84 | $26.84 | $26.84 | $25.72 | 603 |
2017-06-09 | $26.99 | $27.00 | $26.99 | $27.00 | $25.87 | 800 |
2017-06-08 | $26.83 | $26.83 | $26.83 | $26.83 | $25.71 | 112 |
2017-06-07 | $26.76 | $26.76 | $26.59 | $26.61 | $25.50 | 4,604 |
2017-06-06 | $26.63 | $26.63 | $26.63 | $26.63 | $25.52 | 400 |
2017-06-05 | $26.78 | $26.84 | $26.76 | $26.76 | $25.64 | 1,757 |
2017-06-02 | $26.94 | $26.94 | $26.94 | $26.94 | $25.82 | 464 |
2017-06-01 | $26.65 | $26.74 | $26.65 | $26.74 | $25.63 | 3,335 |
2017-05-31 | $26.35 | $26.35 | $26.35 | $26.35 | $25.25 | 413 |
2017-05-30 | $26.41 | $26.50 | $26.41 | $26.50 | $25.40 | 2,726 |
2017-05-26 | $26.49 | $26.49 | $26.43 | $26.43 | $25.33 | 3,768 |
2017-05-25 | $26.60 | $26.60 | $26.55 | $26.55 | $25.44 | 400 |
2017-05-24 | $26.56 | $26.56 | $26.56 | $26.56 | $25.45 | 1,079 |
2017-05-23 | $26.60 | $26.60 | $26.59 | $26.59 | $25.48 | 4,825 |
2017-05-22 | $27.10 | $27.10 | $26.61 | $26.61 | $25.50 | 5,656 |
2017-05-19 | $26.60 | $26.60 | $26.59 | $26.59 | $25.48 | 1,737 |
2017-05-18 | $26.20 | $26.35 | $26.20 | $26.23 | $25.14 | 3,328 |
2017-05-17 | $26.49 | $26.49 | $26.39 | $26.39 | $25.29 | 3,003 |
2017-05-16 | $26.91 | $26.91 | $26.91 | $26.91 | $25.79 | 3,223 |
2017-05-15 | $26.93 | $26.97 | $26.83 | $26.83 | $25.71 | 3,343 |
2017-05-12 | $26.76 | $26.84 | $26.75 | $26.75 | $25.64 | 3,077 |
2017-05-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.87 | 2,751 |
2017-05-10 | $27.04 | $27.13 | $26.97 | $27.13 | $26.00 | 4,185 |
2017-05-09 | $26.98 | $27.00 | $26.94 | $26.99 | $25.87 | 6,209 |
2017-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $25.64 | 152 |
2017-05-05 | $26.74 | $26.93 | $26.74 | $26.93 | $25.81 | 692 |
2017-05-04 | $26.88 | $26.88 | $26.68 | $26.68 | $25.57 | 2,201 |
2017-05-03 | $26.92 | $26.92 | $26.92 | $26.92 | $25.80 | 605 |
2017-05-02 | $27.07 | $27.07 | $27.00 | $27.00 | $25.87 | 4,568 |
2017-05-01 | $27.20 | $27.20 | $27.10 | $27.10 | $25.97 | 4,928 |
2017-04-28 | $27.15 | $27.15 | $27.08 | $27.09 | $25.96 | 3,508 |
2017-04-27 | $27.21 | $27.21 | $27.20 | $27.20 | $26.07 | 3,819 |
2017-04-26 | $27.34 | $27.34 | $27.34 | $27.34 | $26.20 | 1,019 |
2017-04-25 | $27.14 | $27.14 | $27.14 | $27.14 | $26.01 | 140 |
2017-04-24 | $26.94 | $27.00 | $26.94 | $27.00 | $25.87 | 4,845 |
2017-04-21 | $26.71 | $26.73 | $26.71 | $26.73 | $25.62 | 901 |
2017-04-20 | $26.60 | $26.83 | $26.58 | $26.75 | $25.63 | 5,141 |
2017-04-19 | $26.64 | $26.65 | $26.63 | $26.65 | $25.54 | 2,312 |
2017-04-18 | $26.51 | $26.51 | $26.49 | $26.49 | $25.39 | 4,602 |
2017-04-17 | $26.43 | $26.43 | $26.36 | $26.42 | $25.32 | 1,516 |
2017-04-13 | $26.44 | $27.75 | $26.00 | $26.38 | $25.28 | 5,181 |
2017-04-12 | $26.66 | $26.66 | $26.63 | $26.63 | $25.52 | 3,488 |
2017-04-11 | $26.80 | $26.80 | $26.75 | $26.78 | $25.66 | 607 |
2017-04-10 | $26.75 | $26.75 | $26.69 | $26.70 | $25.59 | 7,030 |
2017-04-07 | $26.52 | $26.70 | $26.52 | $26.68 | $25.57 | 3,888 |
2017-04-06 | $26.72 | $26.72 | $26.69 | $26.69 | $25.58 | 3,847 |
2017-04-05 | $26.86 | $26.86 | $26.45 | $26.45 | $25.35 | 3,581 |
2017-04-04 | $26.73 | $26.73 | $26.72 | $26.72 | $25.61 | 2,410 |
2017-04-03 | $26.99 | $26.99 | $26.65 | $26.65 | $25.54 | 5,185 |
2017-03-31 | $26.95 | $27.00 | $26.95 | $27.00 | $25.88 | 5,508 |
2017-03-30 | $27.93 | $27.93 | $26.85 | $26.88 | $25.76 | 5,821 |
2017-03-29 | $26.72 | $26.75 | $26.65 | $26.69 | $25.57 | 5,129 |
2017-03-28 | $26.60 | $26.60 | $26.55 | $26.55 | $25.44 | 2,755 |
2017-03-27 | $26.34 | $26.34 | $26.33 | $26.33 | $25.23 | 1,556 |
2017-03-24 | $26.55 | $26.55 | $26.47 | $26.47 | $25.36 | 3,080 |
2017-03-23 | $26.47 | $26.50 | $26.47 | $26.48 | $25.38 | 5,840 |
2017-03-22 | $26.15 | $26.15 | $26.09 | $26.10 | $25.01 | 4,266 |
2017-03-21 | $26.26 | $26.27 | $26.12 | $26.14 | $25.05 | 13,364 |
2017-03-20 | $26.76 | $26.76 | $26.60 | $26.61 | $25.50 | 3,994 |
2017-03-17 | $26.64 | $26.74 | $26.64 | $26.74 | $25.63 | 1,834 |
2017-03-16 | $26.61 | $26.85 | $26.61 | $26.84 | $25.72 | 2,043 |
2017-03-15 | $26.35 | $26.76 | $26.35 | $26.76 | $25.64 | 4,016 |
2017-03-14 | $26.37 | $26.37 | $26.25 | $26.34 | $25.24 | 1,237 |
2017-03-13 | $26.45 | $26.47 | $26.42 | $26.43 | $25.33 | 2,000 |
2017-03-10 | $26.37 | $26.37 | $26.23 | $26.36 | $25.26 | 4,742 |
2017-03-09 | $26.27 | $26.27 | $26.20 | $26.22 | $25.12 | 1,240 |
2017-03-08 | $26.37 | $26.56 | $26.37 | $26.54 | $25.43 | 2,514 |
2017-03-07 | $26.56 | $26.56 | $26.37 | $26.37 | $25.27 | 6,191 |
2017-03-06 | $26.73 | $26.73 | $26.57 | $26.65 | $25.54 | 4,598 |
2017-03-03 | $26.78 | $26.90 | $26.78 | $26.82 | $25.70 | 3,251 |
2017-03-02 | $27.02 | $27.04 | $26.81 | $26.81 | $25.69 | 2,771 |
2017-03-01 | $27.05 | $27.17 | $27.01 | $27.15 | $26.02 | 17,242 |
2017-02-28 | $26.95 | $26.95 | $26.65 | $26.65 | $25.54 | 7,058 |
2017-02-27 | $26.84 | $26.98 | $26.84 | $26.89 | $25.77 | 5,415 |
2017-02-24 | $26.73 | $26.81 | $26.71 | $26.80 | $25.68 | 9,124 |
2017-02-23 | $26.84 | $26.85 | $26.66 | $26.81 | $25.69 | 2,238 |
2017-02-22 | $27.06 | $27.06 | $26.93 | $26.93 | $25.80 | 5,202 |
2017-02-21 | $26.77 | $26.97 | $26.77 | $26.95 | $25.83 | 4,503 |
2017-02-17 | $27.01 | $27.01 | $26.63 | $26.77 | $25.65 | 4,610 |
2017-02-16 | $27.36 | $27.36 | $26.65 | $26.71 | $25.60 | 6,624 |
2017-02-15 | $26.85 | $26.87 | $26.74 | $26.83 | $25.71 | 5,579 |
2017-02-14 | $26.71 | $26.84 | $26.68 | $26.80 | $25.68 | 3,928 |
2017-02-13 | $27.01 | $27.01 | $26.71 | $26.75 | $25.64 | 11,871 |
2017-02-10 | $26.79 | $26.79 | $26.63 | $26.71 | $25.60 | 5,163 |
2017-02-09 | $26.58 | $26.66 | $26.52 | $26.64 | $25.53 | 4,118 |
2017-02-08 | $26.10 | $26.30 | $26.10 | $26.30 | $25.20 | 2,250 |
2017-02-07 | $27.72 | $27.72 | $26.13 | $26.14 | $25.05 | 5,343 |
2017-02-06 | $26.69 | $26.69 | $26.36 | $26.36 | $25.27 | 933 |
2017-02-03 | $26.62 | $26.62 | $26.62 | $26.62 | $25.51 | 1,000 |
2017-02-02 | $26.39 | $26.39 | $26.39 | $26.39 | $25.29 | 114 |
2017-02-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.20 | 314 |
2017-01-31 | $26.25 | $26.30 | $26.25 | $26.30 | $25.20 | 312 |
2017-01-30 | $26.04 | $26.15 | $25.99 | $26.15 | $25.06 | 3,009 |
2017-01-27 | $26.54 | $26.58 | $26.52 | $26.58 | $25.47 | 1,895 |
2017-01-26 | $26.80 | $26.80 | $26.70 | $26.70 | $25.59 | 1,112 |
2017-01-25 | $26.73 | $26.73 | $26.71 | $26.71 | $25.60 | 500 |
2017-01-24 | $26.40 | $26.63 | $26.40 | $26.55 | $25.44 | 2,017 |
2017-01-23 | $26.19 | $26.19 | $26.19 | $26.19 | $25.10 | 633 |
2017-01-20 | $26.37 | $26.37 | $26.35 | $26.35 | $25.25 | 1,605 |
2017-01-19 | $26.56 | $26.56 | $26.27 | $26.28 | $25.18 | 4,546 |
2017-01-18 | $26.52 | $26.52 | $26.52 | $26.52 | $25.41 | 114 |
2017-01-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.40 | 119 |
2017-01-13 | $26.72 | $26.72 | $26.72 | $26.72 | $25.61 | 269 |
2017-01-12 | $26.32 | $26.39 | $26.31 | $26.38 | $25.28 | 3,507 |
2017-01-11 | $26.69 | $26.69 | $26.69 | $26.69 | $25.58 | 450 |
2017-01-10 | $26.62 | $26.62 | $26.62 | $26.62 | $25.51 | 163 |
2017-01-09 | $26.48 | $26.57 | $26.43 | $26.43 | $25.33 | 575 |
2017-01-06 | $26.67 | $26.67 | $26.67 | $26.67 | $25.56 | 50 |
2017-01-05 | $26.67 | $26.67 | $26.67 | $26.67 | $25.56 | 107 |
2017-01-04 | $26.84 | $26.97 | $26.84 | $26.97 | $25.84 | 667 |
2017-01-03 | $26.46 | $26.54 | $26.46 | $26.54 | $25.43 | 3,397 |
2016-12-30 | $26.31 | $26.31 | $26.31 | $26.31 | $25.21 | 457 |
2016-12-29 | $26.44 | $26.44 | $26.38 | $26.38 | $25.29 | 552 |
2016-12-28 | $26.51 | $26.51 | $26.46 | $26.46 | $25.36 | 425 |
2016-12-27 | $27.00 | $27.01 | $27.00 | $27.01 | $25.67 | 1,512 |
2016-12-23 | $26.82 | $26.82 | $26.82 | $26.82 | $25.49 | 187 |
2016-12-22 | $26.72 | $26.77 | $26.69 | $26.69 | $25.36 | 3,291 |
2016-12-21 | $26.93 | $27.00 | $26.93 | $27.00 | $25.66 | 667 |
2016-12-20 | $26.97 | $26.97 | $26.95 | $26.95 | $25.61 | 594 |
2016-12-19 | $26.80 | $26.81 | $26.71 | $26.81 | $25.48 | 1,418 |
2016-12-16 | $26.75 | $26.75 | $26.75 | $26.75 | $25.42 | 0 |
2016-12-15 | $26.67 | $26.75 | $26.67 | $26.75 | $25.42 | 563 |
2016-12-14 | $26.88 | $26.88 | $26.75 | $26.75 | $25.42 | 249 |
2016-12-13 | $26.79 | $27.02 | $26.79 | $27.02 | $25.68 | 18,623 |
2016-12-12 | $26.94 | $26.94 | $26.94 | $26.94 | $25.60 | 407 |
2016-12-09 | $27.22 | $27.32 | $27.21 | $27.25 | $25.90 | 2,614 |
2016-12-08 | $26.88 | $27.20 | $26.88 | $27.20 | $25.85 | 3,505 |
2016-12-07 | $26.60 | $26.84 | $26.60 | $26.84 | $25.51 | 3,522 |
2016-12-06 | $26.27 | $26.52 | $26.27 | $26.52 | $25.20 | 1,079 |
2016-12-05 | $26.06 | $26.27 | $26.06 | $26.27 | $24.96 | 1,562 |
2016-12-02 | $25.83 | $25.83 | $25.83 | $25.83 | $24.55 | 100 |
2016-12-01 | $25.84 | $25.87 | $25.72 | $25.72 | $24.44 | 819 |
2016-11-30 | $25.83 | $25.83 | $25.83 | $25.83 | $24.55 | 100 |
2016-11-29 | $25.77 | $25.77 | $25.77 | $25.77 | $24.49 | 199 |
2016-11-28 | $25.81 | $25.82 | $25.80 | $25.80 | $24.52 | 873 |
2016-11-25 | $25.86 | $25.86 | $25.86 | $25.86 | $24.57 | 0 |
2016-11-23 | $25.77 | $25.86 | $25.77 | $25.86 | $24.57 | 400 |
2016-11-22 | $25.69 | $25.79 | $25.69 | $25.79 | $24.50 | 202 |
2016-11-21 | $25.40 | $25.40 | $25.40 | $25.40 | $24.14 | 0 |
2016-11-18 | $25.33 | $25.40 | $25.32 | $25.40 | $24.14 | 2,000 |
2016-11-17 | $25.32 | $25.34 | $25.32 | $25.34 | $24.08 | 1,242 |
2016-11-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.95 | 107 |
2016-11-15 | $25.17 | $25.17 | $25.17 | $25.17 | $23.92 | 300 |
2016-11-14 | $24.88 | $24.88 | $24.88 | $24.88 | $23.64 | 166 |
2016-11-11 | $24.40 | $24.55 | $24.40 | $24.55 | $23.33 | 316 |
2016-11-10 | $24.37 | $24.37 | $24.33 | $24.33 | $23.12 | 633 |
2016-11-09 | $23.05 | $24.00 | $23.05 | $24.00 | $22.81 | 300 |
2016-11-08 | $23.43 | $23.43 | $23.43 | $23.43 | $22.27 | 172 |
2016-11-07 | $23.32 | $23.32 | $23.32 | $23.32 | $22.16 | 258 |
2016-11-04 | $22.93 | $22.93 | $22.93 | $22.93 | $21.79 | 0 |
2016-11-03 | $22.93 | $22.93 | $22.93 | $22.93 | $21.79 | 111 |
2016-11-02 | $23.03 | $23.03 | $23.03 | $23.03 | $21.89 | 101 |
2016-11-01 | $23.23 | $23.23 | $23.23 | $23.23 | $22.08 | 108 |
2016-10-31 | $23.50 | $23.50 | $23.47 | $23.47 | $22.30 | 225 |
2016-10-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.31 | 300 |
2016-10-27 | $23.67 | $23.67 | $23.67 | $23.67 | $22.49 | 106 |
2016-10-26 | $24.02 | $24.02 | $24.02 | $24.02 | $22.83 | 0 |
2016-10-25 | $24.02 | $24.02 | $24.02 | $24.02 | $22.83 | 100 |
2016-10-24 | $24.07 | $24.07 | $24.07 | $24.07 | $22.87 | 8 |
2016-10-21 | $24.07 | $24.07 | $24.07 | $24.07 | $22.87 | 1,040 |
2016-10-20 | $24.09 | $24.11 | $24.09 | $24.11 | $22.91 | 304 |
2016-10-19 | $24.11 | $24.11 | $24.11 | $24.11 | $22.91 | 1 |
2016-10-18 | $24.11 | $24.11 | $24.11 | $24.11 | $22.91 | 1 |
2016-10-17 | $24.11 | $24.11 | $24.11 | $24.11 | $22.91 | 124 |
2016-10-14 | $24.16 | $24.16 | $24.16 | $24.16 | $22.96 | 146 |
2016-10-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.14 | 206 |
2016-10-12 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 115 |
2016-10-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 108 |
2016-10-10 | $24.88 | $24.88 | $24.86 | $24.86 | $23.62 | 467 |
2016-10-07 | $24.47 | $24.66 | $24.47 | $24.66 | $23.43 | 1,145 |
2016-10-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.44 | 130 |
2016-10-05 | $24.80 | $24.80 | $24.80 | $24.80 | $23.57 | 100 |
2016-10-04 | $24.67 | $24.68 | $24.42 | $24.42 | $23.21 | 888 |
2016-10-03 | $24.61 | $24.61 | $24.50 | $24.56 | $23.34 | 304 |
2016-09-30 | $24.56 | $24.60 | $24.56 | $24.60 | $23.38 | 1,130 |
2016-09-29 | $24.21 | $24.30 | $24.21 | $24.30 | $23.09 | 464 |
2016-09-28 | $24.10 | $24.50 | $24.10 | $24.49 | $23.27 | 858 |
2016-09-27 | $24.18 | $24.18 | $24.18 | $24.18 | $22.98 | 17 |
2016-09-26 | $24.18 | $24.18 | $24.18 | $24.18 | $22.98 | 101 |
2016-09-23 | $24.44 | $24.44 | $24.44 | $24.44 | $23.23 | 410 |
2016-09-22 | $24.52 | $24.52 | $24.52 | $24.52 | $23.30 | 381 |
2016-09-21 | $23.90 | $24.07 | $23.90 | $23.99 | $22.80 | 1,400 |
2016-09-20 | $23.96 | $23.96 | $23.96 | $23.96 | $22.77 | 100 |
2016-09-19 | $23.84 | $24.00 | $23.84 | $24.00 | $22.81 | 1,534 |
2016-09-16 | $23.76 | $23.76 | $23.76 | $23.76 | $22.58 | 104 |
2016-09-15 | $23.56 | $23.56 | $23.56 | $23.56 | $22.39 | 3 |
2016-09-14 | $23.57 | $23.57 | $23.56 | $23.56 | $22.39 | 363 |
2016-09-13 | $23.62 | $23.62 | $23.62 | $23.62 | $22.45 | 482 |
2016-09-12 | $23.94 | $24.03 | $23.93 | $24.03 | $22.84 | 962 |
2016-09-09 | $23.82 | $23.82 | $23.82 | $23.82 | $22.64 | 105 |
2016-09-08 | $24.54 | $24.54 | $24.54 | $24.54 | $23.32 | 300 |
2016-09-07 | $24.56 | $24.65 | $24.56 | $24.65 | $23.42 | 1,441 |
2016-09-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.12 | 100 |
2016-09-02 | $24.31 | $24.31 | $24.25 | $24.25 | $23.05 | 568 |
2016-09-01 | $24.02 | $24.07 | $24.02 | $24.07 | $22.87 | 376 |
2016-08-31 | $24.33 | $24.40 | $24.23 | $24.23 | $23.03 | 2,607 |
2016-08-30 | $24.41 | $24.41 | $24.37 | $24.37 | $23.16 | 203 |
2016-08-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.19 | 519 |
2016-08-26 | $24.27 | $24.27 | $24.26 | $24.26 | $23.05 | 440 |
2016-08-25 | $24.26 | $24.26 | $24.26 | $24.26 | $23.05 | 207 |
2016-08-24 | $24.54 | $24.58 | $24.39 | $24.39 | $23.18 | 502 |
2016-08-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.47 | 119 |
2016-08-22 | $24.49 | $24.49 | $24.46 | $24.46 | $23.24 | 215 |
2016-08-19 | $24.44 | $24.44 | $24.44 | $24.44 | $23.23 | 0 |
2016-08-18 | $24.44 | $24.44 | $24.44 | $24.44 | $23.23 | 103 |
2016-08-17 | $24.32 | $24.32 | $24.32 | $24.32 | $23.12 | 0 |
2016-08-16 | $24.29 | $24.32 | $24.29 | $24.32 | $23.12 | 207 |
2016-08-15 | $24.36 | $24.60 | $24.36 | $24.60 | $23.38 | 244 |
2016-08-12 | $24.35 | $24.35 | $24.35 | $24.35 | $23.14 | 103 |
2016-08-11 | $24.38 | $24.38 | $24.38 | $24.38 | $23.17 | 239 |
2016-08-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.03 | 104 |
2016-08-09 | $24.39 | $24.39 | $24.39 | $24.39 | $23.18 | 171 |
2016-08-08 | $24.37 | $24.47 | $24.37 | $24.47 | $23.25 | 346 |
2016-08-05 | $24.33 | $24.33 | $24.33 | $24.33 | $23.12 | 741 |
2016-08-04 | $24.14 | $24.14 | $24.08 | $24.09 | $22.89 | 2,908 |
2016-08-03 | $24.03 | $24.08 | $24.03 | $24.08 | $22.88 | 400 |
2016-08-02 | $23.85 | $23.85 | $23.85 | $23.85 | $22.67 | 100 |
2016-08-01 | $24.24 | $24.24 | $24.17 | $24.17 | $22.97 | 352 |
2016-07-29 | $24.34 | $24.34 | $24.34 | $24.34 | $23.13 | 100 |
2016-07-28 | $24.23 | $24.23 | $24.23 | $24.23 | $23.03 | 200 |
2016-07-27 | $24.24 | $24.30 | $24.24 | $24.30 | $23.09 | 289 |
2016-07-26 | $24.10 | $24.33 | $24.10 | $24.33 | $23.12 | 700 |
2016-07-25 | $24.17 | $24.17 | $24.17 | $24.17 | $22.97 | 100 |
2016-07-22 | $24.19 | $24.23 | $24.19 | $24.23 | $23.03 | 499 |
2016-07-21 | $24.11 | $24.11 | $24.11 | $24.11 | $22.91 | 203 |
2016-07-20 | $24.23 | $24.23 | $24.23 | $24.23 | $23.03 | 100 |
2016-07-19 | $24.01 | $24.14 | $23.98 | $23.98 | $22.79 | 1,037 |
2016-07-18 | $24.07 | $24.15 | $24.07 | $24.10 | $22.90 | 1,251 |
2016-07-15 | $24.02 | $24.02 | $24.01 | $24.01 | $22.82 | 4,350 |
2016-07-14 | $24.25 | $24.25 | $24.11 | $24.11 | $22.91 | 5,470 |
2016-07-13 | $24.00 | $24.01 | $23.97 | $24.01 | $22.82 | 5,410 |
2016-07-12 | $23.30 | $24.23 | $23.30 | $24.16 | $22.96 | 7,096 |
2016-07-11 | $23.85 | $23.85 | $23.85 | $23.85 | $22.67 | 205 |
2016-07-08 | $23.65 | $23.69 | $23.65 | $23.67 | $22.50 | 5,170 |
2016-07-07 | $23.35 | $23.36 | $23.07 | $23.07 | $21.92 | 1,538 |
2016-07-06 | $23.17 | $23.17 | $23.17 | $23.17 | $22.02 | 101 |
2016-07-05 | $23.41 | $23.41 | $22.96 | $22.96 | $21.82 | 395 |
2016-07-01 | $23.49 | $23.49 | $23.36 | $23.36 | $22.20 | 212 |
2016-06-30 | $23.28 | $23.28 | $23.28 | $23.28 | $22.12 | 166 |
2016-06-29 | $22.85 | $22.86 | $22.85 | $22.86 | $21.72 | 900 |
2016-06-28 | $22.85 | $22.85 | $22.38 | $22.38 | $21.27 | 523 |
2016-06-27 | $21.98 | $22.11 | $21.98 | $22.11 | $21.01 | 2,528 |
2016-06-24 | $23.00 | $23.00 | $22.89 | $22.89 | $21.75 | 2,449 |
2016-06-23 | $23.61 | $23.64 | $23.61 | $23.64 | $22.47 | 35,478 |
2016-06-22 | $23.38 | $23.38 | $23.37 | $23.37 | $22.21 | 350 |
2016-06-21 | $23.38 | $23.38 | $23.38 | $23.38 | $22.22 | 100 |
2016-06-20 | $23.14 | $23.48 | $23.14 | $23.48 | $22.31 | 1,400 |
2016-06-17 | $23.09 | $23.09 | $23.09 | $23.09 | $21.94 | 246 |
2016-06-16 | $23.03 | $23.03 | $23.02 | $23.02 | $21.88 | 300 |
2016-06-15 | $23.21 | $23.21 | $23.21 | $23.21 | $22.06 | 101 |
2016-06-14 | $23.08 | $23.08 | $22.93 | $22.93 | $21.79 | 906 |
2016-06-13 | $23.25 | $23.25 | $23.24 | $23.24 | $22.09 | 902 |
2016-06-10 | $23.62 | $23.62 | $23.43 | $23.47 | $22.30 | 734 |
2016-06-09 | $23.80 | $23.80 | $23.78 | $23.78 | $22.60 | 1,609 |
2016-06-08 | $23.97 | $23.97 | $23.97 | $23.97 | $22.78 | 175 |
2016-06-07 | $23.97 | $23.99 | $23.95 | $23.99 | $22.79 | 1,476 |
2016-06-06 | $23.82 | $23.82 | $23.82 | $23.82 | $22.64 | 100 |
2016-06-03 | $23.44 | $23.44 | $23.44 | $23.44 | $22.28 | 150 |
2016-06-02 | $23.60 | $23.60 | $23.60 | $23.60 | $22.43 | 100 |
2016-06-01 | $23.39 | $23.39 | $23.39 | $23.39 | $22.23 | 137 |
2016-05-31 | $23.42 | $23.44 | $23.42 | $23.44 | $22.27 | 501 |
2016-05-27 | $23.28 | $23.28 | $23.24 | $23.24 | $22.09 | 324 |
2016-05-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.04 | 0 |
2016-05-25 | $23.19 | $23.19 | $23.19 | $23.19 | $22.04 | 313 |
2016-05-24 | $22.87 | $22.97 | $22.87 | $22.96 | $21.82 | 3,918 |
2016-05-23 | $22.71 | $22.71 | $22.50 | $22.64 | $21.52 | 2,404 |
2016-05-20 | $22.65 | $22.65 | $22.62 | $22.62 | $21.50 | 2,209 |
2016-05-19 | $22.44 | $22.44 | $22.44 | $22.44 | $21.32 | 100 |
2016-05-18 | $22.42 | $22.42 | $22.42 | $22.42 | $21.31 | 256 |
2016-05-17 | $22.86 | $22.86 | $22.48 | $22.50 | $21.38 | 1,994 |
2016-05-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.69 | 144 |
2016-05-13 | $22.60 | $22.60 | $22.57 | $22.57 | $21.45 | 4,111 |
2016-05-12 | $22.26 | $22.61 | $22.26 | $22.47 | $21.35 | 951 |
2016-05-11 | $22.81 | $22.85 | $22.81 | $22.85 | $21.71 | 1,198 |
2016-05-10 | $22.91 | $23.03 | $22.91 | $23.03 | $21.89 | 669 |
2016-05-09 | $22.65 | $22.76 | $22.65 | $22.75 | $21.62 | 1,652 |
2016-05-06 | $22.87 | $22.87 | $22.87 | $22.87 | $21.73 | 100 |
2016-05-05 | $22.79 | $22.79 | $22.79 | $22.79 | $21.66 | 23,800 |
2016-05-04 | $22.55 | $22.55 | $22.55 | $22.55 | $21.43 | 100 |
2016-05-03 | $22.65 | $22.65 | $22.65 | $22.65 | $21.52 | 453 |
2016-05-02 | $22.98 | $22.98 | $22.98 | $22.98 | $21.84 | 110 |
2016-04-29 | $22.85 | $23.05 | $22.80 | $22.89 | $21.75 | 2,930 |
2016-04-28 | $23.17 | $23.17 | $23.01 | $23.01 | $21.87 | 230 |
2016-04-27 | $23.17 | $23.17 | $23.17 | $23.17 | $22.02 | 352 |
2016-04-26 | $23.17 | $23.24 | $23.17 | $23.24 | $22.09 | 250 |
2016-04-25 | $22.94 | $22.94 | $22.94 | $22.94 | $21.80 | 102 |
2016-04-22 | $23.28 | $23.28 | $23.28 | $23.28 | $22.12 | 108 |
2016-04-21 | $23.28 | $23.28 | $23.28 | $23.28 | $22.12 | 200 |
2016-04-20 | $23.45 | $23.47 | $23.45 | $23.47 | $22.30 | 353 |
2016-04-19 | $23.28 | $23.29 | $23.28 | $23.28 | $22.12 | 1,348 |
2016-04-18 | $22.81 | $23.12 | $22.61 | $23.11 | $21.96 | 36,659 |
2016-04-15 | $22.99 | $22.99 | $22.99 | $22.99 | $21.85 | 114 |
2016-04-14 | $22.99 | $23.01 | $22.99 | $23.00 | $21.86 | 859 |
2016-04-13 | $23.02 | $23.15 | $23.02 | $23.15 | $22.00 | 2,478 |
2016-04-12 | $22.21 | $22.60 | $22.21 | $22.58 | $21.46 | 4,404 |
2016-04-11 | $22.41 | $22.41 | $22.39 | $22.39 | $21.28 | 1,608 |
2016-04-08 | $22.37 | $22.42 | $22.29 | $22.38 | $21.27 | 2,341 |
2016-04-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.24 | 324 |
2016-04-06 | $22.66 | $22.66 | $22.66 | $22.66 | $21.53 | 149 |
2016-04-05 | $22.62 | $22.62 | $22.62 | $22.62 | $21.50 | 1,112 |
2016-04-04 | $22.88 | $22.88 | $22.88 | $22.88 | $21.74 | 1,101 |
2016-04-01 | $22.95 | $23.14 | $22.95 | $23.14 | $21.99 | 1,240 |
2016-03-31 | $23.17 | $23.17 | $23.14 | $23.14 | $21.99 | 1,204 |
2016-03-30 | $23.18 | $23.19 | $23.17 | $23.19 | $22.04 | 1,779 |
2016-03-29 | $22.69 | $22.89 | $22.69 | $22.89 | $21.75 | 1,175 |
2016-03-28 | $22.62 | $22.62 | $22.62 | $22.62 | $21.50 | 1,106 |
2016-03-24 | $22.60 | $22.71 | $22.60 | $22.71 | $21.58 | 867 |
2016-03-23 | $22.80 | $22.80 | $22.79 | $22.80 | $21.67 | 1,944 |
2016-03-22 | $23.16 | $23.16 | $23.15 | $23.15 | $22.00 | 1,210 |
2016-03-21 | $23.12 | $23.12 | $23.12 | $23.12 | $21.97 | 1,082 |
2016-03-18 | $23.08 | $23.08 | $23.04 | $23.04 | $21.90 | 265 |
2016-03-17 | $22.69 | $22.93 | $22.69 | $22.93 | $21.79 | 2,193 |
2016-03-16 | $22.58 | $22.61 | $22.36 | $22.61 | $21.49 | 2,672 |
2016-03-15 | $22.36 | $22.40 | $22.20 | $22.37 | $21.26 | 2,336 |
2016-03-14 | $22.66 | $22.75 | $22.66 | $22.75 | $21.62 | 2,203 |
2016-03-11 | $22.66 | $22.77 | $22.65 | $22.76 | $21.63 | 3,203 |
2016-03-10 | $22.44 | $22.44 | $22.20 | $22.21 | $21.11 | 2,750 |
2016-03-09 | $22.43 | $22.43 | $22.43 | $22.43 | $21.32 | 140 |
2016-03-08 | $22.56 | $22.56 | $22.56 | $22.56 | $21.44 | 106 |
2016-03-07 | $22.63 | $22.63 | $22.63 | $22.63 | $21.51 | 111 |
2016-03-04 | $22.53 | $22.53 | $22.39 | $22.41 | $21.30 | 1,394 |
2016-03-03 | $22.22 | $22.22 | $22.20 | $22.20 | $21.10 | 1,120 |
2016-03-02 | $21.82 | $21.82 | $21.81 | $21.81 | $20.73 | 6,554 |
2016-03-01 | $21.63 | $21.81 | $21.63 | $21.81 | $20.73 | 4,411 |
2016-02-29 | $21.46 | $21.63 | $21.44 | $21.44 | $20.37 | 4,616 |
2016-02-26 | $21.66 | $21.66 | $21.56 | $21.56 | $20.49 | 456 |
2016-02-25 | $21.23 | $21.37 | $21.23 | $21.36 | $20.30 | 658 |
2016-02-24 | $20.75 | $20.96 | $20.75 | $20.96 | $19.92 | 382 |
2016-02-23 | $21.00 | $21.02 | $20.92 | $20.92 | $19.88 | 1,420 |
2016-02-22 | $21.13 | $21.21 | $21.12 | $21.21 | $20.16 | 4,146 |
2016-02-19 | $20.66 | $20.78 | $20.66 | $20.77 | $19.74 | 3,419 |
2016-02-18 | $20.81 | $20.82 | $20.78 | $20.79 | $19.76 | 4,423 |
2016-02-17 | $20.89 | $20.92 | $20.89 | $20.90 | $19.86 | 2,621 |
2016-02-16 | $19.65 | $20.53 | $19.65 | $20.53 | $19.51 | 9,216 |
2016-02-12 | $19.77 | $19.86 | $19.77 | $19.86 | $18.87 | 2,526 |
2016-02-11 | $19.49 | $19.49 | $19.30 | $19.30 | $18.34 | 3,058 |
2016-02-10 | $19.89 | $19.99 | $19.89 | $19.95 | $18.96 | 3,334 |
2016-02-09 | $19.88 | $19.88 | $19.78 | $19.78 | $18.80 | 2,931 |
2016-02-08 | $20.06 | $20.06 | $19.68 | $19.90 | $18.91 | 6,472 |
2016-02-05 | $20.93 | $20.93 | $20.35 | $20.35 | $19.34 | 3,024 |
2016-02-04 | $20.92 | $20.92 | $20.85 | $20.85 | $19.81 | 540 |
2016-02-03 | $20.64 | $20.74 | $20.56 | $20.74 | $19.71 | 5,741 |
2016-02-02 | $20.96 | $20.96 | $20.96 | $20.96 | $19.92 | 569 |
2016-02-01 | $21.16 | $21.33 | $21.16 | $21.33 | $20.27 | 289 |
2016-01-29 | $21.16 | $21.16 | $21.16 | $21.16 | $20.11 | 112 |
2016-01-28 | $20.93 | $20.93 | $20.80 | $20.80 | $19.77 | 323 |
2016-01-27 | $21.02 | $21.02 | $20.80 | $20.80 | $19.77 | 353 |
2016-01-26 | $20.96 | $21.07 | $20.96 | $21.07 | $20.02 | 405 |
2016-01-25 | $20.81 | $20.82 | $20.78 | $20.82 | $19.79 | 885 |
2016-01-22 | $20.94 | $20.94 | $20.93 | $20.93 | $19.89 | 535 |
2016-01-21 | $20.72 | $20.72 | $20.72 | $20.72 | $19.69 | 246 |
2016-01-20 | $20.09 | $20.64 | $19.93 | $20.64 | $19.61 | 457 |
2016-01-19 | $20.61 | $20.72 | $20.20 | $20.20 | $19.20 | 2,084 |
2016-01-15 | $20.57 | $20.64 | $20.27 | $20.64 | $19.61 | 3,248 |
2016-01-14 | $21.03 | $21.13 | $20.95 | $21.13 | $20.08 | 1,093 |
2016-01-13 | $21.40 | $21.40 | $21.01 | $21.03 | $19.99 | 1,174 |
2016-01-12 | $21.21 | $21.58 | $21.21 | $21.50 | $20.43 | 2,256 |
2016-01-11 | $21.32 | $21.35 | $21.21 | $21.21 | $20.16 | 1,433 |
2016-01-08 | $21.64 | $21.65 | $21.52 | $21.64 | $20.56 | 1,043 |
2016-01-07 | $21.94 | $22.06 | $21.76 | $21.80 | $20.72 | 3,240 |
2016-01-06 | $22.43 | $22.44 | $22.31 | $22.31 | $21.20 | 12,104 |
2016-01-05 | $22.76 | $22.76 | $22.71 | $22.71 | $21.58 | 836 |
2016-01-04 | $22.53 | $22.66 | $22.51 | $22.63 | $21.51 | 1,895 |
2015-12-31 | $23.17 | $23.24 | $23.06 | $23.06 | $21.91 | 421 |
2015-12-30 | $22.43 | $23.49 | $22.43 | $23.33 | $22.17 | 4,230 |
2015-12-29 | $23.60 | $23.60 | $23.42 | $23.57 | $22.40 | 8,205 |
2015-12-28 | $23.40 | $23.40 | $23.20 | $23.26 | $22.04 | 4,059 |
2015-12-24 | $23.39 | $23.49 | $23.39 | $23.45 | $22.22 | 454 |
2015-12-23 | $23.45 | $23.46 | $23.33 | $23.42 | $22.20 | 1,495 |
2015-12-22 | $22.94 | $23.15 | $22.94 | $23.15 | $21.94 | 1,511 |
2015-12-21 | $23.36 | $23.36 | $22.88 | $22.97 | $21.77 | 2,988 |
2015-12-18 | $22.94 | $23.01 | $22.91 | $22.97 | $21.77 | 1,444 |
2015-12-17 | $23.33 | $23.34 | $23.20 | $23.34 | $22.12 | 2,848 |
2015-12-16 | $23.22 | $23.30 | $23.22 | $23.30 | $22.08 | 1,884 |
2015-12-15 | $22.99 | $22.99 | $22.99 | $22.99 | $21.79 | 2,577 |
2015-12-14 | $22.75 | $22.78 | $22.72 | $22.78 | $21.59 | 3,042 |
2015-12-11 | $23.16 | $23.16 | $22.99 | $23.06 | $21.85 | 2,945 |
2015-12-10 | $23.56 | $23.63 | $23.55 | $23.58 | $22.34 | 4,480 |
2015-12-09 | $23.74 | $23.80 | $23.39 | $23.39 | $22.17 | 21,410 |
2015-12-08 | $23.73 | $23.73 | $23.64 | $23.64 | $22.40 | 4,962 |
2015-12-07 | $24.00 | $24.00 | $23.61 | $23.69 | $22.45 | 6,668 |
2015-12-04 | $23.94 | $23.96 | $23.85 | $23.90 | $22.65 | 5,246 |
2015-12-03 | $24.02 | $24.02 | $23.74 | $23.74 | $22.50 | 5,843 |
2015-12-02 | $24.24 | $24.31 | $24.22 | $24.22 | $22.95 | 6,476 |
2015-12-01 | $24.15 | $24.31 | $24.10 | $24.31 | $23.04 | 6,489 |
2015-11-30 | $24.27 | $24.30 | $24.23 | $24.23 | $22.97 | 6,470 |
2015-11-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.12 | 106 |
2015-11-25 | $24.27 | $24.30 | $24.27 | $24.30 | $23.03 | 281 |
2015-11-24 | $23.88 | $24.18 | $23.84 | $24.18 | $22.92 | 6,802 |
2015-11-23 | $24.04 | $24.04 | $23.88 | $23.88 | $22.63 | 6,388 |
2015-11-20 | $24.01 | $24.04 | $24.01 | $24.04 | $22.78 | 227 |
2015-11-19 | $23.88 | $23.88 | $23.73 | $23.77 | $22.53 | 2,419 |
2015-11-18 | $24.06 | $24.06 | $23.68 | $23.90 | $22.65 | 2,812 |
2015-11-17 | $23.81 | $23.81 | $23.56 | $23.62 | $22.38 | 1,685 |
2015-11-16 | $23.31 | $23.53 | $23.31 | $23.53 | $22.30 | 333 |
2015-11-13 | $23.52 | $23.52 | $23.30 | $23.30 | $22.09 | 2,137 |
2015-11-12 | $24.05 | $24.05 | $23.88 | $23.88 | $22.63 | 391 |
2015-11-11 | $24.26 | $24.28 | $24.18 | $24.18 | $22.92 | 461 |
2015-11-10 | $24.25 | $24.38 | $24.25 | $24.38 | $23.10 | 839 |
2015-11-09 | $24.83 | $24.83 | $24.32 | $24.32 | $23.04 | 1,203 |
2015-11-06 | $24.27 | $24.74 | $24.27 | $24.74 | $23.45 | 468 |
2015-11-05 | $24.40 | $24.56 | $24.40 | $24.56 | $23.28 | 625 |
2015-11-04 | $24.33 | $24.37 | $24.33 | $24.37 | $23.10 | 399 |
2015-11-03 | $24.48 | $24.54 | $24.48 | $24.54 | $23.26 | 356 |
2015-11-02 | $24.15 | $24.35 | $24.15 | $24.35 | $23.08 | 318 |
2015-10-30 | $24.11 | $24.11 | $24.11 | $24.11 | $22.85 | 104 |
2015-10-29 | $24.26 | $24.26 | $24.05 | $24.05 | $22.79 | 2,668 |
2015-10-28 | $23.93 | $24.45 | $23.93 | $24.45 | $23.17 | 2,587 |
2015-10-27 | $23.98 | $23.98 | $23.73 | $23.73 | $22.49 | 4,377 |
2015-10-26 | $24.09 | $24.18 | $24.00 | $24.00 | $22.75 | 9,936 |
2015-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.75 | 127 |
2015-10-22 | $23.94 | $23.95 | $23.94 | $23.95 | $22.70 | 481 |
2015-10-21 | $23.84 | $23.84 | $23.69 | $23.77 | $22.52 | 6,123 |
2015-10-20 | $24.11 | $24.11 | $24.01 | $24.01 | $22.75 | 208 |
2015-10-19 | $24.09 | $24.09 | $23.98 | $23.98 | $22.73 | 1,224 |
2015-10-16 | $24.12 | $24.12 | $24.10 | $24.10 | $22.84 | 286 |
2015-10-15 | $23.83 | $23.83 | $23.83 | $23.83 | $22.58 | 230 |
2015-10-14 | $23.71 | $23.71 | $23.61 | $23.61 | $22.38 | 2,719 |
2015-10-13 | $24.39 | $24.39 | $24.08 | $24.08 | $22.82 | 258 |
2015-10-12 | $24.31 | $24.32 | $24.31 | $24.32 | $23.05 | 1,689 |
2015-10-09 | $24.25 | $24.26 | $24.25 | $24.26 | $22.99 | 340 |
2015-10-08 | $23.68 | $24.02 | $23.68 | $24.02 | $22.76 | 727 |
2015-10-07 | $23.74 | $24.00 | $23.74 | $23.89 | $22.64 | 3,000 |
2015-10-06 | $23.85 | $23.85 | $23.65 | $23.70 | $22.46 | 1,493 |
2015-10-05 | $23.63 | $23.92 | $23.63 | $23.92 | $22.67 | 962 |
2015-10-02 | $22.75 | $23.30 | $22.75 | $23.30 | $22.08 | 2,831 |
2015-10-01 | $22.94 | $23.03 | $22.94 | $23.03 | $21.83 | 3,280 |
2015-09-30 | $22.98 | $23.06 | $22.97 | $23.03 | $21.83 | 10,421 |
2015-09-29 | $22.80 | $22.88 | $22.74 | $22.74 | $21.55 | 9,015 |
2015-09-28 | $23.50 | $23.50 | $22.75 | $22.92 | $21.72 | 12,188 |
2015-09-25 | $24.00 | $24.00 | $23.76 | $23.78 | $22.54 | 7,000 |
2015-09-24 | $23.63 | $23.81 | $23.63 | $23.81 | $22.57 | 731 |
2015-09-23 | $24.07 | $24.07 | $24.07 | $24.07 | $22.81 | 419 |
2015-09-22 | $23.92 | $23.96 | $23.91 | $23.91 | $22.66 | 977 |
2015-09-21 | $24.68 | $24.68 | $24.43 | $24.43 | $23.15 | 1,998 |
2015-09-18 | $24.54 | $24.54 | $24.41 | $24.41 | $23.13 | 2,541 |
2015-09-17 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 407 |
2015-09-16 | $24.59 | $24.60 | $24.59 | $24.60 | $23.31 | 681 |
2015-09-15 | $24.31 | $24.36 | $24.31 | $24.36 | $23.09 | 1,272 |
2015-09-14 | $24.18 | $24.18 | $24.08 | $24.08 | $22.82 | 1,505 |
2015-09-11 | $23.91 | $24.12 | $23.83 | $24.12 | $22.86 | 1,558 |
2015-09-10 | $24.21 | $24.26 | $24.15 | $24.15 | $22.89 | 3,496 |
2015-09-09 | $24.31 | $24.38 | $24.02 | $24.02 | $22.76 | 1,344 |
2015-09-08 | $23.98 | $24.21 | $23.98 | $24.21 | $22.94 | 324 |
2015-09-04 | $23.84 | $23.84 | $23.66 | $23.76 | $22.52 | 2,328 |
2015-09-03 | $24.23 | $24.24 | $24.00 | $24.00 | $22.75 | 1,888 |
2015-09-02 | $23.63 | $23.80 | $23.51 | $23.80 | $22.56 | 8,138 |
VALIDEA MARKET LEGENDS ETF (VALX) News Headlines
Recent VALIDEA MARKET LEGENDS ETF (VALX) News
Similar Companies to VALIDEA MARKET LEGENDS ETF (VALX) 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 | -- | -- | -- |