US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.71	27.72	27.63	27.66	4,957,934	-0.08(-0.30%)
May 30, 2019	27.71	27.75	27.68	27.74	4,323,359	+0.04(+0.14%)
May 29, 2019	27.67	27.71	27.63	27.71	7,316,273	+0.02(+0.08%)
May 28, 2019	27.71	27.74	27.67	27.68	4,219,399	-0.03(-0.11%)
May 24, 2019	27.67	27.72	27.65	27.71	2,779,095	+0.07(+0.25%)
May 23, 2019	27.65	27.67	27.59	27.65	4,520,863	-0.05(-0.16%)
May 22, 2019	27.65	27.72	27.63	27.69	3,032,618	+0.04(+0.14%)
May 21, 2019	27.59	27.66	27.58	27.65	2,518,870	+0.11(+0.38%)
May 20, 2019	27.60	27.65	27.53	27.55	5,312,359	-0.10(-0.36%)
May 17, 2019	27.70	27.74	27.64	27.65	4,947,498	-0.08(-0.27%)
May 16, 2019	27.70	27.79	27.70	27.72	3,416,021	+0.02(+0.08%)
May 15, 2019	27.56	27.71	27.56	27.70	4,753,391	+0.08(+0.30%)
May 14, 2019	27.49	27.62	27.49	27.62	4,127,262	+0.16(+0.58%)
May 13, 2019	27.49	27.52	27.45	27.46	4,445,063	-0.13(-0.47%)
May 10, 2019	27.52	27.59	27.48	27.59	3,372,219	+0.06(+0.22%)
May 09, 2019	27.50	27.55	27.43	27.52	3,383,252	-0.01(-0.03%)
May 08, 2019	27.52	27.59	27.50	27.53	3,673,306	+0.02(+0.05%)
May 07, 2019	27.59	27.63	27.51	27.52	3,560,554	-0.09(-0.33%)
May 06, 2019	27.56	27.65	27.53	27.61	3,082,194	-0.02(-0.06%)
May 03, 2019	27.62	27.64	27.56	27.62	4,438,786	+0.04(+0.14%)
May 02, 2019	27.65	27.66	27.58	27.59	5,474,092	-0.07(-0.24%)
May 01, 2019	27.58	27.68	27.56	27.65	5,412,172	+0.06(+0.22%)
Apr 30, 2019	27.61	27.61	27.54	27.59	3,518,675	+0.01(+0.03%)
Apr 29, 2019	27.56	27.64	27.55	27.58	5,622,527	+0.02(+0.08%)
Apr 26, 2019	27.58	27.58	27.51	27.56	3,446,628	+0.02(+0.05%)
Apr 25, 2019	27.63	27.64	27.55	27.55	3,622,403	-0.08(-0.30%)
Apr 24, 2019	27.60	27.64	27.60	27.63	3,910,418	+0.02(+0.08%)
Apr 23, 2019	27.54	27.64	27.52	27.61	4,429,400	+0.06(+0.22%)
Apr 22, 2019	27.52	27.55	27.49	27.55	4,474,379	+0.01(+0.03%)
Apr 18, 2019	27.61	27.61	27.54	27.54	4,584,179	-0.05(-0.19%)
Apr 17, 2019	27.67	27.68	27.58	27.59	2,929,510	-0.06(-0.22%)
Apr 16, 2019	27.65	27.71	27.64	27.65	4,747,137	+0.00(+0.00%)
Apr 15, 2019	27.64	27.65	27.62	27.65	1,809,322	+0.02(+0.05%)
Apr 12, 2019	27.65	27.69	27.61	27.64	2,583,013	+0.00(+0.00%)
Apr 11, 2019	27.63	27.64	27.59	27.64	1,964,973	+0.02(+0.08%)
Apr 10, 2019	27.56	27.65	27.55	27.61	3,729,088	+0.04(+0.14%)
Apr 09, 2019	27.63	27.63	27.51	27.58	6,702,396	-0.08(-0.27%)
Apr 08, 2019	27.73	27.73	27.64	27.65	3,374,916	-0.08(-0.30%)
Apr 05, 2019	27.71	27.74	27.70	27.73	5,631,214	+0.05(+0.16%)
Apr 04, 2019	27.63	27.69	27.61	27.69	5,147,707	+0.05(+0.16%)
Apr 03, 2019	27.61	27.65	27.59	27.64	5,619,172	+0.04(+0.14%)
Apr 02, 2019	27.58	27.61	27.53	27.61	6,099,952	+0.04(+0.14%)
Apr 01, 2019	27.43	27.60	27.40	27.57	7,977,833	+0.17(+0.60%)
Mar 29, 2019	27.32	27.42	27.29	27.40	5,277,223	+0.11(+0.41%)
Mar 28, 2019	27.26	27.34	27.25	27.29	3,524,216	+0.05(+0.17%)
Mar 27, 2019	27.31	27.34	27.24	27.25	4,007,203	-0.07(-0.25%)
Mar 26, 2019	27.28	27.33	27.28	27.31	3,431,067	+0.08(+0.28%)
Mar 25, 2019	27.28	27.34	27.24	27.24	4,062,229	-0.05(-0.16%)
Mar 22, 2019	27.37	27.38	27.28	27.28	4,620,605	-0.09(-0.33%)
Mar 21, 2019	27.30	27.42	27.30	27.37	3,484,140	+0.07(+0.25%)
Mar 20, 2019	27.32	27.40	27.19	27.31	6,272,545	-0.02(-0.08%)
Mar 19, 2019	27.43	27.46	27.32	27.33	2,932,916	-0.11(-0.41%)
Mar 18, 2019	27.45	27.49	27.43	27.44	3,680,318	-0.02(-0.08%)
Mar 15, 2019	27.43	27.49	27.40	27.46	3,246,147	+0.05(+0.16%)
Mar 14, 2019	27.40	27.43	27.37	27.42	3,329,241	+0.01(+0.05%)
Mar 13, 2019	27.34	27.40	27.33	27.40	3,764,229	+0.08(+0.27%)
Mar 12, 2019	27.25	27.34	27.25	27.33	2,256,053	+0.06(+0.22%)
Mar 11, 2019	27.22	27.29	27.22	27.27	1,989,302	+0.02(+0.08%)
Mar 08, 2019	27.14	27.25	27.07	27.25	5,227,740	+0.07(+0.25%)
Mar 07, 2019	27.29	27.31	27.16	27.18	5,603,325	-0.11(-0.41%)
Mar 06, 2019	27.24	27.31	27.22	27.29	5,272,982	+0.07(+0.28%)
Mar 05, 2019	27.19	27.24	27.13	27.22	3,597,476	+0.01(+0.03%)
Mar 04, 2019	27.23	27.27	27.09	27.21	3,310,962	+0.00(+0.00%)
Mar 01, 2019	27.05	27.24	27.03	27.21	3,632,676	+0.20(+0.74%)
Feb 28, 2019	27.00	27.03	26.98	27.01	2,285,223	+0.00(+0.00%)
Feb 27, 2019	26.95	27.01	26.95	27.01	3,072,800	+0.04(+0.14%)
Feb 26, 2019	27.04	27.07	26.96	26.97	6,021,236	-0.07(-0.25%)
Feb 25, 2019	27.01	27.08	27.01	27.04	2,784,002	+0.01(+0.06%)
Feb 22, 2019	26.99	27.03	26.98	27.02	3,225,328	+0.06(+0.22%)
Feb 21, 2019	26.97	27.00	26.92	26.96	3,128,487	-0.04(-0.14%)
Feb 20, 2019	27.01	27.07	26.99	27.00	3,238,208	+0.01(+0.03%)
Feb 19, 2019	26.96	27.04	26.94	26.99	2,360,072	+0.02(+0.08%)
Feb 15, 2019	26.87	26.97	26.85	26.97	3,204,016	+0.14(+0.53%)
Feb 14, 2019	26.84	26.86	26.78	26.83	3,755,061	-0.02(-0.08%)
Feb 13, 2019	26.81	26.89	26.78	26.85	2,992,731	+0.05(+0.19%)
Feb 12, 2019	26.64	26.80	26.63	26.80	3,626,459	+0.19(+0.73%)
Feb 11, 2019	26.58	26.63	26.58	26.60	3,426,574	+0.01(+0.03%)
Feb 08, 2019	26.49	26.61	26.49	26.60	2,980,309	+0.05(+0.20%)
Feb 07, 2019	26.66	26.66	26.52	26.54	6,254,486	-0.15(-0.56%)
Feb 06, 2019	26.75	26.77	26.56	26.69	7,684,533	-0.06(-0.22%)
Feb 05, 2019	26.75	26.84	26.75	26.75	4,043,701	+0.00(+0.00%)
Feb 04, 2019	26.75	26.78	26.66	26.75	3,665,950	+0.01(+0.03%)
Feb 01, 2019	26.81	26.85	26.63	26.75	7,357,684	-0.11(-0.39%)
Jan 31, 2019	26.81	26.91	26.79	26.85	13,829,748	+0.04(+0.17%)
Jan 30, 2019	26.64	26.82	26.61	26.81	7,559,455	+0.20(+0.75%)
Jan 29, 2019	26.54	26.65	26.54	26.61	3,652,760	+0.04(+0.17%)
Jan 28, 2019	26.56	26.61	26.49	26.56	4,261,853	-0.01(-0.06%)
Jan 25, 2019	26.52	26.65	26.52	26.58	3,405,708	+0.09(+0.34%)
Jan 24, 2019	26.32	26.52	26.32	26.49	4,548,584	+0.14(+0.54%)
Jan 23, 2019	26.35	26.38	26.26	26.35	2,968,529	+0.04(+0.14%)
Jan 22, 2019	26.34	26.41	26.29	26.31	4,837,490	-0.05(-0.20%)
Jan 18, 2019	26.36	26.44	26.32	26.36	5,617,735	+0.05(+0.20%)
Jan 17, 2019	26.24	26.35	26.15	26.31	4,656,536	+0.07(+0.28%)
Jan 16, 2019	26.28	26.32	26.20	26.24	5,180,932	-0.02(-0.08%)
Jan 15, 2019	26.27	26.32	26.20	26.26	4,798,123	+0.01(+0.06%)
Jan 14, 2019	26.21	26.30	26.16	26.24	3,593,717	-0.01(-0.06%)
Jan 11, 2019	26.14	26.26	26.12	26.26	7,325,572	+0.10(+0.40%)
Jan 10, 2019	26.03	26.15	25.97	26.15	4,076,152	+0.08(+0.31%)
Jan 09, 2019	26.16	26.18	26.05	26.07	7,736,592	-0.05(-0.20%)
Jan 08, 2019	26.20	26.21	25.98	26.12	7,313,506	+0.07(+0.26%)
Jan 07, 2019	26.01	26.24	26.00	26.06	8,376,498	+0.08(+0.31%)
Jan 04, 2019	25.75	26.00	25.75	25.98	8,443,437	+0.27(+1.07%)
Jan 03, 2019	25.60	25.77	25.51	25.70	6,347,303	+0.04(+0.17%)
Jan 02, 2019	25.37	25.66	25.31	25.66	6,864,887	+0.24(+0.93%)
Dec 31, 2018	25.25	25.42	25.23	25.42	8,670,215	+0.24(+0.97%)
Dec 28, 2018	24.94	25.24	24.93	25.17	10,381,149	+0.25(+0.98%)
Dec 27, 2018	24.91	24.93	24.76	24.93	9,960,702	-0.04(-0.15%)
Dec 26, 2018	24.86	25.00	24.85	24.97	8,242,151	+0.16(+0.63%)
Dec 24, 2018	24.90	24.92	24.70	24.81	7,519,088	-0.16(-0.62%)
Dec 21, 2018	24.97	25.06	24.92	24.97	10,910,387	-0.10(-0.41%)
Dec 20, 2018	25.18	25.20	24.91	25.07	12,521,010	-0.15(-0.59%)
Dec 19, 2018	25.22	25.32	25.20	25.22	7,395,810	-0.04(-0.15%)
Dec 18, 2018	25.36	25.40	25.17	25.25	8,681,786	-0.07(-0.27%)
Dec 17, 2018	25.43	25.46	25.26	25.32	6,962,702	-0.15(-0.58%)
Dec 14, 2018	25.43	25.55	25.43	25.47	5,756,303	-0.07(-0.26%)
Dec 13, 2018	25.63	25.64	25.50	25.54	4,664,593	-0.07(-0.29%)
Dec 12, 2018	25.72	25.77	25.61	25.61	7,695,794	-0.04(-0.17%)
Dec 11, 2018	25.66	25.77	25.62	25.66	8,164,499	+0.04(+0.17%)
Dec 10, 2018	25.61	25.65	25.46	25.61	8,114,905	+0.00(+0.00%)
Dec 07, 2018	25.60	25.71	25.57	25.61	5,920,210	+0.03(+0.12%)
Dec 06, 2018	25.45	25.60	25.40	25.58	8,397,434	-0.12(-0.46%)
Dec 04, 2018	25.82	25.83	25.57	25.70	7,504,605	-0.11(-0.43%)
Dec 03, 2018	25.89	25.92	25.79	25.81	3,852,603	-0.00(-0.01%)
Nov 30, 2018	25.87	25.89	25.77	25.81	3,548,294	-0.05(-0.20%)
Nov 29, 2018	25.94	25.99	25.86	25.86	3,410,062	-0.07(-0.25%)
Nov 28, 2018	25.92	26.03	25.87	25.93	4,605,523	+0.03(+0.11%)
Nov 27, 2018	25.91	25.93	25.88	25.90	2,672,405	-0.04(-0.17%)
Nov 26, 2018	26.03	26.05	25.91	25.94	3,624,755	-0.01(-0.03%)
Nov 23, 2018	25.93	25.99	25.93	25.95	2,114,802	-0.07(-0.25%)
Nov 21, 2018		26.02	26.02	26.02	0	+0.14(+0.54%)
Nov 20, 2018	25.96	25.99	25.88	25.88	6,353,612	-0.21(-0.79%)
Nov 19, 2018	26.20	26.23	26.06	26.08	3,007,044	-0.15(-0.59%)
Nov 16, 2018	26.11	26.24	26.07	26.24	3,134,792	+0.06(+0.22%)
Nov 15, 2018	26.25	26.27	26.12	26.18	4,651,123	-0.10(-0.39%)
Nov 14, 2018	26.38	26.44	26.27	26.28	2,812,512	-0.07(-0.25%)
Nov 13, 2018	26.36	26.45	26.35	26.35	2,461,394	-0.02(-0.08%)
Nov 12, 2018	26.49	26.49	26.36	26.37	1,846,811	-0.12(-0.47%)
Nov 09, 2018	26.47	26.50	26.42	26.50	2,227,241	+0.01(+0.03%)
Nov 08, 2018	26.44	26.52	26.44	26.49	2,915,970	+0.02(+0.08%)
Nov 07, 2018	26.46	26.51	26.44	26.47	2,811,307	+0.06(+0.22%)
Nov 06, 2018	26.35	26.41	26.35	26.41	2,341,333	+0.07(+0.28%)
Nov 05, 2018	26.34	26.40	26.31	26.33	2,844,140	+0.00(+0.00%)
Nov 02, 2018	26.46	26.47	26.31	26.33	3,314,830	-0.10(-0.36%)
Nov 01, 2018	26.40	26.50	26.38	26.43	2,908,532	+0.03(+0.10%)
Oct 31, 2018	26.39	26.43	26.34	26.40	3,400,042	+0.02(+0.08%)
Oct 30, 2018	26.34	26.45	26.32	26.38	2,895,777	-0.01(-0.06%)
Oct 29, 2018	26.40	26.50	26.34	26.40	3,411,536	+0.02(+0.08%)
Oct 26, 2018	26.42	26.45	26.32	26.37	3,842,502	-0.09(-0.33%)
Oct 25, 2018	26.30	26.47	26.30	26.46	4,782,396	+0.16(+0.61%)
Oct 24, 2018	26.41	26.45	26.30	26.30	2,977,442	-0.09(-0.36%)
Oct 23, 2018	26.42	26.49	26.34	26.40	4,206,109	-0.08(-0.30%)
Oct 22, 2018	26.41	26.51	26.38	26.48	3,772,761	+0.02(+0.08%)
Oct 19, 2018	26.35	26.47	26.34	26.45	4,326,511	+0.10(+0.36%)
Oct 18, 2018	26.26	26.37	26.25	26.36	3,591,847	+0.06(+0.22%)
Oct 17, 2018	26.31	26.33	26.26	26.30	3,454,853	+0.01(+0.06%)
Oct 16, 2018	26.26	26.33	26.23	26.29	5,255,201	+0.05(+0.19%)
Oct 15, 2018	26.21	26.26	26.16	26.23	5,758,605	+0.04(+0.17%)
Oct 12, 2018	26.34	26.36	26.18	26.19	9,920,396	-0.04(-0.17%)
Oct 11, 2018	26.26	26.32	26.20	26.23	4,855,621	-0.02(-0.08%)
Oct 10, 2018	26.40	26.42	26.21	26.26	6,214,055	-0.20(-0.77%)
Oct 09, 2018	26.38	26.48	26.36	26.46	4,279,121	+0.08(+0.30%)
Oct 08, 2018	26.34	26.43	26.29	26.38	3,956,368	+0.04(+0.17%)
Oct 05, 2018	26.27	26.40	26.27	26.34	10,866,512	+0.00(+0.00%)
Oct 04, 2018	26.50	26.53	26.32	26.34	12,078,435	-0.21(-0.80%)
Oct 03, 2018	26.75	26.81	26.51	26.55	12,340,981	-0.18(-0.66%)
Oct 02, 2018	26.83	26.88	26.72	26.72	10,435,697	-0.07(-0.27%)
Oct 01, 2018	27.05	27.05	26.80	26.80	8,870,372	-0.21(-0.79%)
Sep 28, 2018	26.98	27.02	26.93	27.01	3,845,417	+0.05(+0.19%)
Sep 27, 2018	26.95	27.00	26.91	26.96	4,172,401	+0.03(+0.11%)
Sep 26, 2018	26.93	26.99	26.92	26.93	4,497,430	-0.02(-0.08%)
Sep 25, 2018	26.98	27.00	26.89	26.95	4,245,721	-0.04(-0.16%)
Sep 24, 2018	27.00	27.03	26.98	27.00	2,276,057	-0.03(-0.11%)
Sep 21, 2018	26.97	27.03	26.96	27.02	1,964,018	+0.04(+0.13%)
Sep 20, 2018	26.97	27.01	26.94	26.99	3,622,698	+0.01(+0.05%)
Sep 19, 2018	27.08	27.10	26.97	26.97	5,299,352	-0.09(-0.35%)
Sep 18, 2018	27.09	27.15	27.07	27.07	3,601,248	-0.03(-0.11%)
Sep 17, 2018	27.13	27.18	27.09	27.10	3,431,390	-0.07(-0.24%)
Sep 14, 2018	27.10	27.17	27.03	27.16	2,558,708	+0.05(+0.19%)
Sep 13, 2018	27.16	27.18	27.10	27.11	2,552,350	-0.02(-0.08%)
Sep 12, 2018	27.12	27.15	27.10	27.13	3,661,726	+0.03(+0.11%)
Sep 11, 2018	27.06	27.15	27.05	27.10	3,005,273	+0.03(+0.11%)
Sep 10, 2018	27.02	27.12	26.99	27.08	4,139,654	+0.09(+0.32%)
Sep 07, 2018	27.10	27.12	26.95	26.99	7,735,512	-0.14(-0.51%)
Sep 06, 2018	27.18	27.22	27.12	27.13	5,447,652	-0.03(-0.11%)
Sep 05, 2018	27.28	27.32	27.16	27.16	6,353,264	-0.12(-0.45%)
Sep 04, 2018	27.48	27.48	27.28	27.28	7,031,146	-0.20(-0.74%)
Aug 31, 2018		27.48	27.48	27.48	0	+0.08(+0.29%)
Aug 30, 2018	27.44	27.48	27.40	27.40	2,894,795	-0.06(-0.21%)
Aug 29, 2018	27.39	27.48	27.39	27.46	4,107,362	+0.05(+0.18%)
Aug 28, 2018	27.34	27.42	27.32	27.41	6,574,085	+0.06(+0.21%)
Aug 27, 2018	27.37	27.37	27.32	27.35	2,268,186	+0.00(+0.00%)
Aug 24, 2018	27.25	27.36	27.25	27.35	4,076,067	+0.11(+0.40%)
Aug 23, 2018	27.26	27.30	27.24	27.24	2,134,389	-0.02(-0.08%)
Aug 22, 2018	27.29	27.32	27.26	27.26	2,538,795	-0.03(-0.11%)
Aug 21, 2018	27.26	27.31	27.26	27.29	1,899,799	+0.03(+0.11%)
Aug 20, 2018	27.26	27.34	27.21	27.26	4,838,146	+0.06(+0.21%)
Aug 17, 2018	27.13	27.21	27.12	27.21	2,915,165	+0.07(+0.24%)
Aug 16, 2018	27.10	27.16	27.09	27.14	1,748,030	+0.07(+0.24%)
Aug 15, 2018	27.06	27.13	27.03	27.08	4,406,437	-0.01(-0.05%)
Aug 14, 2018	27.05	27.11	27.05	27.09	2,066,671	+0.06(+0.21%)
Aug 13, 2018	27.04	27.05	27.01	27.03	2,191,643	-0.01(-0.05%)
Aug 10, 2018	27.07	27.08	27.03	27.05	2,207,496	-0.02(-0.08%)
Aug 09, 2018	27.11	27.13	27.07	27.07	2,622,330	-0.06(-0.21%)
Aug 08, 2018	27.11	27.16	27.10	27.13	2,169,394	-0.02(-0.08%)
Aug 07, 2018	27.16	27.16	27.11	27.15	3,078,283	-0.01(-0.03%)
Aug 06, 2018	27.16	27.16	27.09	27.16	4,284,333	+0.01(+0.05%)
Aug 03, 2018	27.05	27.17	27.05	27.14	3,283,633	+0.07(+0.27%)
Aug 02, 2018	27.07	27.08	27.00	27.07	2,647,084	+0.01(+0.05%)
Aug 01, 2018	27.12	27.12	27.00	27.05	3,921,429	-0.05(-0.17%)
Jul 31, 2018	27.11	27.14	27.09	27.10	2,753,942	+0.01(+0.05%)
Jul 30, 2018	27.13	27.17	27.07	27.09	2,303,424	-0.02(-0.08%)
Jul 27, 2018	27.19	27.22	27.09	27.11	4,427,437	-0.11(-0.40%)
Jul 26, 2018	27.19	27.22	27.19	27.22	4,786,295	-0.01(-0.03%)
Jul 25, 2018	27.17	27.22	27.14	27.22	4,287,440	+0.04(+0.16%)
Jul 24, 2018	27.17	27.19	27.14	27.18	2,513,006	+0.01(+0.03%)
Jul 23, 2018	27.21	27.21	27.16	27.17	2,808,215	-0.04(-0.13%)
Jul 20, 2018	27.12	27.22	27.12	27.21	4,118,148	+0.07(+0.27%)
Jul 19, 2018	27.05	27.14	27.04	27.14	2,999,613	+0.09(+0.35%)
Jul 18, 2018	27.09	27.11	27.04	27.04	2,844,156	-0.02(-0.08%)
Jul 17, 2018	27.11	27.12	27.06	27.06	3,005,950	-0.04(-0.16%)
Jul 16, 2018	27.16	27.20	27.10	27.11	4,020,449	-0.05(-0.19%)
Jul 13, 2018	27.32	27.32	27.12	27.16	7,594,872	-0.15(-0.55%)
Jul 12, 2018		27.35	27.26	27.31	4,104,547	+0.00(+0.00%)
Jul 11, 2018	27.37	27.40	27.30	27.31	4,875,403	-0.08(-0.29%)
Jul 10, 2018	27.40	27.41	27.37	27.39	5,670,791	+0.01(+0.05%)
Jul 09, 2018	27.37	27.43	27.34	27.37	8,183,383	-0.02(-0.08%)
Jul 06, 2018	27.35	27.45	27.33	27.40	6,619,229	+0.06(+0.21%)
Jul 05, 2018	27.24	27.34	27.22	27.34	6,468,056	+0.06(+0.24%)
Jul 03, 2018		27.27	27.27	27.27	0	+0.08(+0.30%)
Jul 02, 2018	26.98	27.21	26.98	27.19	7,301,012	+0.14(+0.53%)
Jun 29, 2018	26.99	27.09	26.98	27.05	3,767,967	+0.06(+0.24%)
Jun 28, 2018	26.93	26.99	26.92	26.98	1,890,540	+0.05(+0.19%)
Jun 27, 2018	26.94	26.97	26.92	26.93	1,947,767	-0.02(-0.08%)
Jun 26, 2018	26.90	26.96	26.90	26.95	2,075,638	+0.04(+0.13%)
Jun 25, 2018	26.94	26.95	26.90	26.92	1,720,940	-0.03(-0.11%)
Jun 22, 2018	26.90	26.95	26.90	26.95	1,587,758	+0.04(+0.16%)
Jun 21, 2018	26.91	26.93	26.90	26.90	1,552,730	-0.01(-0.05%)
Jun 20, 2018	26.93	26.98	26.92	26.92	2,368,793	-0.04(-0.13%)
Jun 19, 2018	26.93	26.97	26.90	26.95	2,597,911	+0.03(+0.11%)
Jun 18, 2018	26.94	26.97	26.91	26.93	2,055,350	-0.03(-0.11%)
Jun 15, 2018		26.95	26.92	26.95	1,679,081	+0.04(+0.13%)
Jun 14, 2018	26.87	26.92	26.87	26.92	1,785,903	+0.06(+0.24%)
Jun 13, 2018	26.88	26.89	26.82	26.85	2,690,963	-0.04(-0.13%)
Jun 12, 2018	26.91	26.93	26.86	26.89	2,923,811	-0.02(-0.08%)
Jun 11, 2018	26.90	26.94	26.90	26.91	2,918,410	+0.01(+0.03%)
Jun 08, 2018	26.89	26.92	26.87	26.90	1,792,980	+0.01(+0.05%)
Jun 07, 2018	26.87	26.90	26.84	26.89	3,218,451	+0.04(+0.13%)
Jun 06, 2018	26.78	26.88	26.78	26.85	2,968,637	+0.03(+0.11%)
Jun 05, 2018	26.77	26.83	26.75	26.83	3,775,504	+0.06(+0.21%)
Jun 04, 2018	26.71	26.78	26.69	26.77	3,072,692	+0.09(+0.35%)