FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH) Exchange: NYSE ARCA
Data as of May 17, 2024
$26.06 ($-0.38) -1.44%
FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND - Daily Information
Click for more stock information on FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $26.36 |
Previous Close | $26.06 |
High | $26.37 |
Low | $26.06 |
Adjusted Open | $26.36 |
Previous Adjusted Close | $26.06 |
Adjusted High | $26.37 |
Adjusted Low | $26.06 |
Invest in FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH)
Historical Stock Data for FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-08-17 | $26.36 | $26.37 | $26.06 | $26.06 | $26.06 | 3,503 |
2017-08-16 | $26.40 | $26.44 | $26.40 | $26.44 | $26.44 | 1,284 |
2017-08-15 | $26.17 | $26.38 | $26.17 | $26.37 | $26.37 | 5,260 |
2017-08-14 | $26.37 | $26.37 | $26.35 | $26.35 | $26.35 | 376 |
2017-08-11 | $25.89 | $26.13 | $25.89 | $25.99 | $25.99 | 2,769 |
2017-08-10 | $26.27 | $26.27 | $26.06 | $26.14 | $26.14 | 2,654 |
2017-08-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 212 |
2017-08-08 | $26.58 | $26.60 | $26.42 | $26.42 | $26.42 | 4,160 |
2017-08-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 30 |
2017-08-04 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 8 |
2017-08-03 | $26.43 | $26.44 | $26.38 | $26.39 | $26.39 | 2,336 |
2017-08-02 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 170 |
2017-08-01 | $26.35 | $26.38 | $26.27 | $26.27 | $26.27 | 1,421 |
2017-07-31 | $26.38 | $26.42 | $26.31 | $26.42 | $26.42 | 933 |
2017-07-28 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 4 |
2017-07-27 | $26.46 | $26.46 | $26.34 | $26.34 | $26.34 | 723 |
2017-07-26 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 7 |
2017-07-25 | $26.39 | $26.47 | $26.38 | $26.47 | $26.47 | 1,646 |
2017-07-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1,002 |
2017-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 22 |
2017-07-20 | $26.21 | $26.40 | $26.21 | $26.40 | $26.40 | 5,609 |
2017-07-19 | $26.20 | $26.21 | $26.20 | $26.21 | $26.21 | 1,492 |
2017-07-18 | $26.20 | $26.21 | $26.18 | $26.21 | $26.21 | 1,035 |
2017-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
2017-07-14 | $26.20 | $26.21 | $26.12 | $26.21 | $26.21 | 2,401 |
2017-07-13 | $26.04 | $26.07 | $26.04 | $26.07 | $26.07 | 346 |
2017-07-12 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 800 |
2017-07-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 23 |
2017-07-10 | $25.90 | $25.91 | $25.76 | $25.91 | $25.91 | 2,573 |
2017-07-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
2017-07-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 10 |
2017-07-05 | $25.86 | $25.98 | $25.86 | $25.98 | $25.98 | 452 |
2017-07-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 32 |
2017-06-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 835 |
2017-06-29 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
2017-06-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 25 |
2017-06-27 | $25.87 | $25.87 | $25.81 | $25.81 | $25.81 | 1,010 |
2017-06-26 | $26.05 | $26.05 | $25.89 | $25.89 | $25.89 | 654 |
2017-06-23 | $25.87 | $26.00 | $25.87 | $26.00 | $26.00 | 2,206 |
2017-06-22 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
2017-06-21 | $25.92 | $25.95 | $25.87 | $25.87 | $25.78 | 1,764 |
2017-06-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.69 | 12 |
2017-06-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.69 | 9 |
2017-06-16 | $25.64 | $25.80 | $25.64 | $25.78 | $25.69 | 5,013 |
2017-06-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 1 |
2017-06-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 10 |
2017-06-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 3 |
2017-06-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 2 |
2017-06-09 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 101 |
2017-06-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 45 |
2017-06-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 10 |
2017-06-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 146 |
2017-06-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.81 | 638 |
2017-06-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 59 |
2017-06-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 0 |
2017-05-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 0 |
2017-05-30 | $26.15 | $26.15 | $25.70 | $25.79 | $25.70 | 8,802 |
2017-05-26 | $25.73 | $25.73 | $25.68 | $25.68 | $25.59 | 300 |
2017-05-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.79 | 100 |
2017-05-24 | $25.53 | $25.53 | $25.53 | $25.53 | $25.45 | 1 |
2017-05-23 | $25.36 | $25.53 | $25.36 | $25.53 | $25.45 | 546 |
2017-05-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.27 | 239 |
2017-05-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 50 |
2017-05-18 | $25.06 | $25.21 | $25.06 | $25.21 | $25.12 | 584 |
2017-05-17 | $25.29 | $25.29 | $25.29 | $25.29 | $25.21 | 101 |
2017-05-16 | $25.42 | $25.42 | $25.42 | $25.42 | $25.33 | 500 |
2017-05-15 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 1 |
2017-05-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 4 |
2017-05-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 513 |
2017-05-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.33 | 2 |
2017-05-09 | $25.64 | $25.64 | $25.42 | $25.42 | $25.33 | 892 |
2017-05-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.32 | 3 |
2017-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.32 | 5 |
2017-05-04 | $25.48 | $25.56 | $25.41 | $25.41 | $25.32 | 1,032 |
2017-05-03 | $25.34 | $25.34 | $25.34 | $25.34 | $25.26 | 100 |
2017-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.26 | 468 |
2017-05-01 | $25.50 | $25.50 | $25.46 | $25.46 | $25.38 | 425 |
2017-04-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.31 | 4 |
2017-04-27 | $25.35 | $25.40 | $25.32 | $25.40 | $25.31 | 500 |
2017-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.32 | 4 |
2017-04-25 | $25.54 | $25.54 | $25.40 | $25.40 | $25.32 | 708 |
2017-04-24 | $25.17 | $25.17 | $25.12 | $25.13 | $25.04 | 1,793 |
2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 286 |
2017-04-20 | $24.82 | $24.86 | $24.82 | $24.83 | $24.75 | 1,400 |
2017-04-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 91 |
2017-04-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 0 |
2017-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 238 |
2017-04-13 | $24.84 | $25.07 | $24.84 | $25.07 | $24.99 | 2,715 |
2017-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 30 |
2017-04-11 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 31 |
2017-04-10 | $25.16 | $25.25 | $25.16 | $25.18 | $25.10 | 2,104 |
2017-04-07 | $25.05 | $25.06 | $25.05 | $25.06 | $24.98 | 800 |
2017-04-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 48 |
2017-04-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 786 |
2017-04-04 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 1 |
2017-04-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 521 |
2017-03-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 8 |
2017-03-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 15 |
2017-03-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 6 |
2017-03-28 | $25.13 | $25.13 | $24.98 | $24.98 | $24.89 | 940 |
2017-03-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.59 | 525 |
2017-03-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.94 | 0 |
2017-03-23 | $25.13 | $25.13 | $24.82 | $25.03 | $24.94 | 2,704 |
2017-03-22 | $25.11 | $25.13 | $25.11 | $25.13 | $24.96 | 690 |
2017-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.19 | 58 |
2017-03-20 | $25.32 | $25.36 | $25.20 | $25.36 | $25.19 | 1,153 |
2017-03-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 6 |
2017-03-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 300 |
2017-03-15 | $25.12 | $25.12 | $25.12 | $25.12 | $24.95 | 302 |
2017-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 15 |
2017-03-13 | $25.37 | $25.41 | $25.14 | $25.41 | $25.24 | 1,004 |
2017-03-10 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 2 |
2017-03-09 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 0 |
2017-03-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 329 |
2017-03-07 | $25.30 | $25.30 | $25.15 | $25.15 | $24.98 | 676 |
2017-03-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.14 | 792 |
2017-03-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.14 | 10 |
2017-03-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.14 | 301 |
2017-03-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 12 |
2017-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 0 |
2017-02-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 1,000 |
2017-02-24 | $25.21 | $25.28 | $25.21 | $25.23 | $25.06 | 1,426 |
2017-02-23 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 50 |
2017-02-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 0 |
2017-02-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 426 |
2017-02-17 | $25.07 | $25.07 | $24.86 | $24.86 | $24.69 | 401 |
2017-02-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.71 | 2 |
2017-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.71 | 1,014 |
2017-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.69 | 101 |
2017-02-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 1 |
2017-02-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 6 |
2017-02-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 1,318 |
2017-02-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.08 | 0 |
2017-02-07 | $24.73 | $24.73 | $24.24 | $24.24 | $24.08 | 550 |
2017-02-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 2 |
2017-02-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 100 |
2017-02-02 | $24.19 | $24.19 | $24.19 | $24.19 | $24.03 | 5 |
2017-02-01 | $24.09 | $24.19 | $24.09 | $24.19 | $24.03 | 503 |
2017-01-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.08 | 74 |
2017-01-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.08 | 355 |
2017-01-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 50 |
2017-01-26 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 15 |
2017-01-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 25 |
2017-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 550 |
2017-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 82 |
2017-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 102 |
2017-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 222 |
2017-01-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.13 | 13 |
2017-01-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.13 | 502 |
2017-01-13 | $24.07 | $24.07 | $24.06 | $24.07 | $23.91 | 1,134 |
2017-01-12 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 90 |
2017-01-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 1 |
2017-01-10 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 0 |
2017-01-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 1 |
2017-01-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 1 |
2017-01-05 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 4 |
2017-01-04 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 553 |
2017-01-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.58 | 214 |
2016-12-30 | $23.72 | $23.76 | $23.72 | $23.74 | $23.58 | 2,764 |
2016-12-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.69 | 476 |
2016-12-28 | $24.14 | $24.14 | $24.01 | $24.01 | $23.85 | 552 |
2016-12-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 16 |
2016-12-23 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 0 |
2016-12-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 15 |
2016-12-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 1,175 |
2016-12-20 | $24.12 | $24.33 | $24.12 | $24.33 | $24.04 | 7,115 |
2016-12-19 | $23.40 | $24.05 | $23.40 | $24.04 | $23.75 | 2,355 |
2016-12-16 | $24.16 | $24.16 | $24.16 | $24.16 | $23.87 | 33 |
2016-12-15 | $24.07 | $24.16 | $24.07 | $24.16 | $23.87 | 658 |
2016-12-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.75 | 20 |
2016-12-13 | $24.04 | $24.04 | $24.04 | $24.04 | $23.75 | 0 |
2016-12-12 | $23.99 | $24.04 | $23.99 | $24.04 | $23.75 | 1,255 |
2016-12-09 | $24.07 | $24.07 | $24.04 | $24.04 | $23.75 | 510 |
2016-12-08 | $24.01 | $24.01 | $23.87 | $23.87 | $23.58 | 786 |
2016-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 618 |
2016-12-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.25 | 14 |
2016-12-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.25 | 2 |
2016-12-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.25 | 210 |
2016-12-01 | $23.68 | $23.68 | $23.68 | $23.68 | $23.39 | 175 |
2016-11-30 | $23.36 | $23.57 | $23.36 | $23.57 | $23.28 | 3,802 |
2016-11-29 | $23.60 | $23.63 | $23.57 | $23.57 | $23.29 | 3,875 |
2016-11-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.36 | 2 |
2016-11-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.36 | 150 |
2016-11-23 | $23.28 | $23.64 | $23.28 | $23.64 | $23.36 | 734 |
2016-11-22 | $23.51 | $23.64 | $23.50 | $23.64 | $23.36 | 1,315 |
2016-11-21 | $23.51 | $23.51 | $23.37 | $23.44 | $23.16 | 17,420 |
2016-11-18 | $23.37 | $23.51 | $23.37 | $23.51 | $23.23 | 1,035 |
2016-11-17 | $23.52 | $23.52 | $23.40 | $23.40 | $23.12 | 639 |
2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.22 | 0 |
2016-11-15 | $23.38 | $23.50 | $23.38 | $23.50 | $23.22 | 310 |
2016-11-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.83 | 549 |
2016-11-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.09 | 0 |
2016-11-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.09 | 152 |
2016-11-09 | $23.50 | $23.50 | $23.10 | $23.23 | $22.95 | 3,438 |
2016-11-08 | $23.45 | $23.45 | $23.34 | $23.35 | $23.07 | 1,027 |
2016-11-07 | $23.24 | $23.28 | $23.06 | $23.06 | $22.78 | 1,476 |
2016-11-04 | $23.19 | $23.21 | $23.19 | $23.21 | $22.93 | 2,542 |
2016-11-03 | $23.17 | $23.17 | $23.17 | $23.17 | $22.89 | 218 |
2016-11-02 | $23.32 | $23.32 | $23.32 | $23.32 | $23.04 | 0 |
2016-11-01 | $23.32 | $23.32 | $23.32 | $23.32 | $23.04 | 68 |
2016-10-31 | $23.32 | $23.32 | $23.32 | $23.32 | $23.04 | 786 |
2016-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 3 |
2016-10-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 0 |
2016-10-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 13 |
2016-10-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 150 |
2016-10-24 | $23.43 | $23.43 | $23.40 | $23.43 | $23.15 | 1,051 |
2016-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.97 | 0 |
2016-10-20 | $23.01 | $23.35 | $23.01 | $23.25 | $22.97 | 2,468 |
2016-10-19 | $23.13 | $23.13 | $23.13 | $23.13 | $22.85 | 11 |
2016-10-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.85 | 332 |
2016-10-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.89 | 154 |
2016-10-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.02 | 535 |
2016-10-13 | $23.16 | $23.16 | $23.16 | $23.16 | $22.88 | 368 |
2016-10-12 | $23.52 | $23.52 | $23.52 | $23.52 | $23.24 | 119 |
2016-10-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.28 | 0 |
2016-10-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.28 | 1 |
2016-10-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.28 | 15 |
2016-10-06 | $23.56 | $23.56 | $23.55 | $23.56 | $23.28 | 2,200 |
2016-10-05 | $23.65 | $23.69 | $23.65 | $23.68 | $23.39 | 2,000 |
2016-10-04 | $23.54 | $23.57 | $23.54 | $23.57 | $23.29 | 1,202 |
2016-10-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.73 | 50 |
2016-09-30 | $24.01 | $24.02 | $24.01 | $24.02 | $23.73 | 1,159 |
2016-09-29 | $23.91 | $23.91 | $23.75 | $23.75 | $23.46 | 411 |
2016-09-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.18 | 0 |
2016-09-27 | $23.47 | $23.47 | $23.47 | $23.47 | $23.18 | 240 |
2016-09-26 | $24.04 | $24.05 | $24.04 | $24.05 | $23.76 | 836 |
2016-09-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.30 | 5 |
2016-09-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.38 | 0 |
2016-09-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.38 | 0 |
2016-09-20 | $23.48 | $25.33 | $23.48 | $23.67 | $23.30 | 20,632 |
2016-09-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 22 |
2016-09-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 0 |
2016-09-15 | $23.70 | $23.73 | $23.55 | $23.72 | $23.35 | 2,542 |
2016-09-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.34 | 2,150 |
2016-09-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 687 |
2016-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 141 |
2016-09-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.39 | 157 |
2016-09-08 | $24.07 | $24.12 | $23.97 | $24.12 | $23.75 | 687 |
2016-09-07 | $24.06 | $24.06 | $24.06 | $24.06 | $23.69 | 0 |
2016-09-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.69 | 304 |
2016-09-02 | $23.91 | $23.95 | $23.91 | $23.95 | $23.58 | 279 |
2016-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.53 | 0 |
2016-08-31 | $23.93 | $23.93 | $23.90 | $23.90 | $23.53 | 449 |
2016-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 13 |
2016-08-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 66 |
2016-08-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 0 |
2016-08-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 0 |
2016-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 124 |
2016-08-23 | $24.30 | $24.30 | $24.26 | $24.26 | $23.88 | 423 |
2016-08-22 | $24.20 | $24.20 | $24.13 | $24.19 | $23.81 | 6,479 |
2016-08-19 | $24.21 | $24.21 | $24.21 | $24.21 | $23.83 | 5 |
2016-08-18 | $24.15 | $24.21 | $24.15 | $24.21 | $23.83 | 852 |
2016-08-17 | $24.15 | $24.21 | $24.02 | $24.21 | $23.83 | 2,169 |
2016-08-16 | $24.24 | $24.26 | $24.19 | $24.26 | $23.88 | 1,377 |
2016-08-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.88 | 231 |
2016-08-12 | $24.09 | $24.28 | $24.09 | $24.28 | $23.90 | 1,796 |
2016-08-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.83 | 20 |
2016-08-10 | $24.21 | $24.21 | $24.14 | $24.21 | $23.83 | 1,101 |
2016-08-09 | $24.35 | $24.35 | $24.22 | $24.29 | $23.91 | 2,140 |
2016-08-08 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 0 |
2016-08-05 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 0 |
2016-08-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 82 |
2016-08-03 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 150 |
2016-08-02 | $24.09 | $24.09 | $24.09 | $24.09 | $23.71 | 347 |
2016-08-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 127 |
2016-07-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 0 |
2016-07-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 0 |
2016-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 1 |
2016-07-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 268 |
2016-07-25 | $24.20 | $24.20 | $24.19 | $24.19 | $23.82 | 702 |
2016-07-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.97 | 262 |
2016-07-21 | $24.24 | $24.24 | $24.24 | $24.24 | $23.86 | 131 |
2016-07-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 0 |
2016-07-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 13 |
2016-07-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 481 |
2016-07-15 | $24.27 | $24.27 | $24.10 | $24.25 | $23.87 | 2,364 |
2016-07-14 | $24.17 | $24.17 | $24.16 | $24.16 | $23.78 | 566 |
2016-07-13 | $24.07 | $24.07 | $24.07 | $24.07 | $23.70 | 1 |
2016-07-12 | $24.02 | $24.07 | $24.02 | $24.07 | $23.70 | 1,102 |
2016-07-11 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 10 |
2016-07-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 27 |
2016-07-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 100 |
2016-07-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 13 |
2016-07-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 51 |
2016-07-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 175 |
2016-06-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 181 |
2016-06-29 | $23.07 | $23.07 | $23.07 | $23.07 | $22.71 | 247 |
2016-06-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.30 | 321 |
2016-06-27 | $23.05 | $23.05 | $22.82 | $22.82 | $22.47 | 385 |
2016-06-24 | $22.68 | $23.55 | $21.87 | $23.55 | $23.18 | 310 |
2016-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.40 | 109 |
2016-06-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.12 | 50 |
2016-06-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.12 | 287 |
2016-06-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.03 | 0 |
2016-06-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.03 | 206 |
2016-06-16 | $23.52 | $23.58 | $23.52 | $23.58 | $23.13 | 931 |
2016-06-15 | $23.44 | $23.44 | $23.44 | $23.44 | $22.99 | 100 |
2016-06-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.42 | 24 |
2016-06-13 | $24.65 | $24.65 | $23.88 | $23.88 | $23.42 | 510 |
2016-06-10 | $23.78 | $23.85 | $23.78 | $23.83 | $23.38 | 1,550 |
2016-06-09 | $23.91 | $23.97 | $23.91 | $23.97 | $23.51 | 1,055 |
2016-06-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.49 | 0 |
2016-06-07 | $23.96 | $23.96 | $23.93 | $23.95 | $23.49 | 813 |
2016-06-06 | $23.80 | $23.83 | $23.80 | $23.83 | $23.38 | 1,822 |
2016-06-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.34 | 3 |
2016-06-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.34 | 801 |
2016-06-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.31 | 1 |
2016-05-31 | $23.77 | $23.77 | $23.77 | $23.77 | $23.31 | 0 |
2016-05-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.31 | 200 |
2016-05-26 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
2016-05-25 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 13 |
2016-05-24 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 50 |
2016-05-23 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
2016-05-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 20 |
2016-05-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 31 |
2016-05-18 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 122 |
2016-05-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
2016-05-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 100 |
2016-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.16 | 2 |
2016-05-12 | $23.62 | $23.62 | $23.61 | $23.61 | $23.16 | 2,208 |
2016-05-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.38 | 21 |
2016-05-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.38 | 200 |
2016-05-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.06 | 144 |
2016-05-06 | $23.41 | $23.51 | $23.41 | $23.51 | $23.06 | 925 |
2016-05-05 | $23.57 | $23.57 | $23.57 | $23.57 | $23.12 | 1,095 |
2016-05-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 96 |
2016-05-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 25 |
2016-05-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 0 |
2016-04-29 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 140 |
2016-04-28 | $24.27 | $24.27 | $23.92 | $23.92 | $23.46 | 897 |
2016-04-27 | $24.04 | $24.05 | $24.04 | $24.05 | $23.59 | 253 |
2016-04-26 | $24.17 | $24.17 | $24.17 | $24.17 | $23.71 | 323 |
2016-04-25 | $24.06 | $24.06 | $24.06 | $24.06 | $23.60 | 30 |
2016-04-22 | $24.08 | $24.08 | $24.06 | $24.06 | $23.60 | 604 |
2016-04-21 | $24.16 | $24.16 | $24.16 | $24.16 | $23.70 | 52 |
2016-04-20 | $24.16 | $24.16 | $24.16 | $24.16 | $23.70 | 0 |
2016-04-19 | $24.17 | $24.17 | $24.16 | $24.16 | $23.70 | 501 |
2016-04-18 | $24.06 | $24.06 | $24.06 | $24.06 | $23.60 | 321 |
2016-04-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 0 |
2016-04-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 0 |
2016-04-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 4 |
2016-04-12 | $23.76 | $23.76 | $23.68 | $23.68 | $23.23 | 999 |
2016-04-11 | $23.65 | $23.65 | $23.63 | $23.63 | $23.18 | 2,087 |
2016-04-08 | $23.65 | $23.65 | $23.53 | $23.61 | $23.16 | 2,670 |
2016-04-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.25 | 0 |
2016-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.25 | 506 |
2016-04-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.37 | 20 |
2016-04-04 | $23.83 | $23.83 | $23.83 | $23.83 | $23.37 | 139 |
2016-04-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.33 | 6 |
2016-03-31 | $23.80 | $23.94 | $23.78 | $23.78 | $23.33 | 2,911 |
2016-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 4 |
2016-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 33 |
2016-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 2,006 |
2016-03-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.08 | 731 |
2016-03-23 | $23.73 | $23.73 | $23.73 | $23.73 | $23.27 | 32 |
2016-03-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.28 | 45 |
2016-03-21 | $23.91 | $23.91 | $23.83 | $23.83 | $23.28 | 1,630 |
2016-03-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 0 |
2016-03-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 14 |
2016-03-16 | $23.52 | $23.54 | $23.50 | $23.54 | $23.00 | 402 |
2016-03-15 | $23.51 | $23.51 | $23.51 | $23.51 | $22.97 | 308 |
2016-03-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.00 | 50 |
2016-03-11 | $23.51 | $23.55 | $23.51 | $23.55 | $23.00 | 400 |
2016-03-10 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 11 |
2016-03-09 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 165 |
2016-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.71 | 0 |
2016-03-07 | $23.15 | $23.33 | $23.15 | $23.25 | $22.71 | 2,402 |
2016-03-04 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 60 |
2016-03-03 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 181 |
2016-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 0 |
2016-03-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 114 |
2016-02-29 | $22.74 | $22.74 | $22.74 | $22.74 | $22.22 | 294 |
2016-02-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.17 | 0 |
2016-02-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.17 | 160 |
2016-02-24 | $22.49 | $22.57 | $22.49 | $22.57 | $22.05 | 320 |
2016-02-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.08 | 2 |
2016-02-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.08 | 13 |
2016-02-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.08 | 1 |
2016-02-18 | $22.59 | $22.60 | $22.54 | $22.60 | $22.08 | 2,386 |
2016-02-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.34 | 20 |
2016-02-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.34 | 24 |
2016-02-12 | $21.91 | $21.91 | $21.85 | $21.85 | $21.34 | 930 |
2016-02-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.43 | 58 |
2016-02-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.43 | 105 |
2016-02-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.27 | 14 |
2016-02-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.27 | 805 |
2016-02-05 | $22.15 | $22.15 | $22.15 | $22.15 | $21.64 | 590 |
2016-02-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.00 | 200 |
2016-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $21.69 | 1,504 |
2016-02-02 | $22.43 | $22.43 | $22.43 | $22.43 | $21.91 | 13 |
2016-02-01 | $22.50 | $22.50 | $22.43 | $22.43 | $21.91 | 5,121 |
2016-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 250 |
2016-01-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 0 |
2016-01-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 505 |
2016-01-26 | $22.25 | $22.26 | $22.25 | $22.26 | $21.75 | 630 |
2016-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 20 |
2016-01-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 6 |
2016-01-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 1 |
2016-01-20 | $21.93 | $21.95 | $21.75 | $21.75 | $21.25 | 880 |
2016-01-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.05 | 307 |
2016-01-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.05 | 0 |
2016-01-14 | $22.49 | $22.59 | $22.49 | $22.57 | $22.05 | 1,038 |
2016-01-13 | $22.72 | $22.72 | $22.72 | $22.72 | $22.20 | 1 |
2016-01-12 | $23.09 | $23.09 | $22.72 | $22.72 | $22.20 | 1,306 |
2016-01-11 | $23.04 | $23.04 | $23.03 | $23.03 | $22.50 | 318 |
2016-01-08 | $23.09 | $23.09 | $23.00 | $23.01 | $22.48 | 420 |
2016-01-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.67 | 215 |
2016-01-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 1 |
2016-01-05 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 21 |
2016-01-04 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 42 |
2015-12-31 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 5 |
2015-12-30 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 0 |
2015-12-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 545 |
2015-12-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 155 |
2015-12-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.39 | 77 |
2015-12-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.39 | 83 |
2015-12-22 | $24.06 | $24.06 | $24.06 | $24.06 | $23.39 | 20 |
2015-12-21 | $24.06 | $24.06 | $24.06 | $24.06 | $23.39 | 0 |
2015-12-18 | $24.24 | $24.24 | $24.06 | $24.06 | $23.39 | 540 |
2015-12-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.67 | 1 |
2015-12-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.67 | 16 |
2015-12-15 | $24.47 | $24.47 | $24.31 | $24.35 | $23.67 | 1,066 |
2015-12-14 | $24.47 | $24.47 | $24.47 | $24.47 | $23.79 | 391 |
2015-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 51 |
2015-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 150 |
2015-12-09 | $24.52 | $24.52 | $24.52 | $24.52 | $23.84 | 400 |
2015-12-08 | $24.64 | $24.64 | $24.64 | $24.64 | $23.96 | 325 |
2015-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 0 |
2015-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 1 |
2015-12-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 3 |
2015-12-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 0 |
2015-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 301 |
2015-11-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 2 |
2015-11-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 37 |
2015-11-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 0 |
2015-11-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 286 |
2015-11-23 | $24.86 | $24.87 | $24.85 | $24.85 | $24.16 | 2,470 |
2015-11-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.30 | 405 |
2015-11-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 1 |
2015-11-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 0 |
2015-11-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 402 |
2015-11-16 | $24.64 | $24.64 | $24.64 | $24.64 | $23.96 | 105 |
2015-11-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 2 |
2015-11-12 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 6 |
2015-11-11 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2015-11-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 42 |
2015-11-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 45 |
2015-11-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2015-11-05 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2015-11-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 13 |
2015-11-03 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 106 |
2015-11-02 | $25.09 | $25.24 | $25.09 | $25.24 | $24.54 | 522 |
2015-10-30 | $25.12 | $25.23 | $25.12 | $25.23 | $24.53 | 921 |
2015-10-29 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 0 |
2015-10-28 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 0 |
2015-10-27 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 3 |
2015-10-26 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 215 |
2015-10-23 | $24.99 | $25.07 | $24.99 | $25.07 | $24.38 | 2,767 |
2015-10-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 0 |
2015-10-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 271 |
2015-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.93 | 5 |
2015-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $23.93 | 506 |
2015-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 3 |
2015-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 429 |
2015-10-14 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 9 |
2015-10-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 89 |
2015-10-12 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 16 |
2015-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 14 |
2015-10-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 193 |
2015-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 180 |
2015-10-06 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 95 |
2015-10-05 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 1 |
2015-10-02 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 2 |
2015-10-01 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 394 |
2015-09-30 | $23.39 | $23.39 | $23.39 | $23.39 | $22.74 | 391 |
2015-09-29 | $23.10 | $23.16 | $23.10 | $23.16 | $22.52 | 1,241 |
2015-09-28 | $23.42 | $23.42 | $23.41 | $23.41 | $22.76 | 1,357 |
2015-09-25 | $24.13 | $24.13 | $24.13 | $24.13 | $23.46 | 1,605 |
2015-09-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.90 | 104 |
2015-09-23 | $23.61 | $23.61 | $23.61 | $23.61 | $22.96 | 2 |
2015-09-22 | $24.00 | $24.00 | $23.70 | $23.70 | $22.96 | 2,388 |
2015-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.28 | 63 |
2015-09-18 | $24.02 | $24.02 | $24.02 | $24.02 | $23.28 | 301 |
2015-09-17 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 30 |
2015-09-16 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 25 |
2015-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 117 |
2015-09-14 | $24.97 | $24.97 | $24.56 | $24.56 | $23.79 | 812 |
2015-09-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.10 | 3 |
2015-09-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.10 | 4 |
2015-09-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.10 | 18 |
2015-09-08 | $24.91 | $24.91 | $24.79 | $24.88 | $24.10 | 1,225 |
2015-09-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.17 | 150 |
2015-09-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.17 | 492 |
2015-09-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.34 | 228 |
2015-09-01 | $24.07 | $24.07 | $24.07 | $24.07 | $23.32 | 54 |
2015-08-31 | $24.07 | $24.07 | $24.07 | $24.07 | $23.32 | 17 |
2015-08-28 | $24.07 | $24.07 | $24.07 | $24.07 | $23.32 | 68 |
2015-08-27 | $24.00 | $24.28 | $24.00 | $24.07 | $23.32 | 1,383 |
2015-08-26 | $24.20 | $24.20 | $24.00 | $24.00 | $23.25 | 2,937 |
2015-08-25 | $24.95 | $24.95 | $24.21 | $24.66 | $23.89 | 6,688 |
2015-08-24 | $25.34 | $26.51 | $23.63 | $24.50 | $23.74 | 3,817 |
2015-08-21 | $24.43 | $24.47 | $24.41 | $24.47 | $23.71 | 1,450 |
2015-08-20 | $24.67 | $24.70 | $24.57 | $24.64 | $23.87 | 5,548 |