IQ ENHANCED CORE BOND U.S. ETF (AGGE) Exchange: NYSE ARCA

  1. Profile
  2. IQ ENHANCED CORE BOND U.S. ETF (AGGE)

Data as of Sept. 18, 2025

$19.63 ($-0.02) -0.10%

IQ ENHANCED CORE BOND U.S. ETF - Daily Information
Click for more stock information on IQ ENHANCED CORE BOND U.S. ETF.
Daily Information Data
Date Sept. 18, 2025
Open $19.62
Previous Close $19.63
High $19.63
Low $19.61
Adjusted Open $19.62
Previous Adjusted Close $19.63
Adjusted High $19.63
Adjusted Low $19.61
Invest in IQ ENHANCED CORE BOND U.S. ETF (AGGE)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for IQ ENHANCED CORE BOND U.S. ETF (AGGE)
Date Open High Low Close Adj.Close Volume
2020-02-04 $19.62 $19.63 $19.61 $19.63 $19.63 2,984
2020-02-03 $19.64 $19.65 $19.62 $19.65 $19.65 4,495
2020-01-31 $19.65 $19.65 $19.65 $19.65 $19.65 4
2020-01-30 $19.63 $19.66 $19.63 $19.64 $19.64 1,507
2020-01-29 $19.63 $19.63 $19.62 $19.63 $19.63 4,747
2020-01-28 $19.62 $19.62 $19.62 $19.62 $19.62 3
2020-01-27 $19.61 $19.62 $19.60 $19.62 $19.62 3,375
2020-01-24 $19.60 $19.60 $19.60 $19.60 $19.60 21
2020-01-23 $19.58 $19.59 $19.58 $19.59 $19.59 1,613
2020-01-22 $19.56 $19.57 $19.55 $19.57 $19.57 2,675
2020-01-21 $19.52 $19.57 $19.52 $19.57 $19.57 620
2020-01-17 $19.53 $19.54 $19.52 $19.54 $19.54 751
2020-01-16 $19.53 $19.54 $19.53 $19.54 $19.54 292
2020-01-15 $19.52 $19.52 $19.52 $19.52 $19.52 41
2020-01-14 $19.52 $19.52 $19.50 $19.51 $19.51 2,126
2020-01-13 $19.50 $19.51 $19.49 $19.51 $19.51 3,315
2020-01-10 $19.50 $19.53 $19.49 $19.53 $19.53 1,202
2020-01-09 $19.48 $19.50 $19.48 $19.50 $19.50 941
2020-01-08 $19.50 $19.50 $19.48 $19.49 $19.49 2,715
2020-01-07 $19.50 $19.50 $19.50 $19.50 $19.50 823
2020-01-06 $19.51 $19.51 $19.50 $19.51 $19.51 2,397
2020-01-03 $19.52 $19.52 $19.52 $19.52 $19.52 194
2020-01-02 $19.49 $19.49 $19.49 $19.49 $19.49 189
2019-12-31 $19.48 $19.48 $19.42 $19.47 $19.47 50,938
2019-12-30 $19.44 $19.47 $19.44 $19.46 $19.46 2,334
2019-12-27 $19.50 $19.50 $19.50 $19.50 $19.48 19
2019-12-26 $19.48 $19.48 $19.48 $19.48 $19.46 0
2019-12-24 $19.45 $19.47 $19.45 $19.47 $19.45 218
2019-12-23 $19.46 $19.46 $19.45 $19.45 $19.43 1,282
2019-12-20 $19.45 $19.46 $19.45 $19.46 $19.44 811
2019-12-19 $19.50 $19.50 $19.47 $19.47 $19.45 489
2019-12-18 $19.45 $19.46 $19.45 $19.46 $19.44 1,513
2019-12-17 $19.46 $19.47 $19.46 $19.47 $19.45 123,381
2019-12-16 $19.47 $19.47 $19.46 $19.46 $19.44 128
2019-12-13 $19.48 $19.48 $19.47 $19.48 $19.46 1,002
2019-12-12 $19.42 $19.43 $19.41 $19.41 $19.39 727
2019-12-11 $19.42 $19.47 $19.42 $19.47 $19.45 1,520
2019-12-10 $19.44 $19.44 $19.44 $19.44 $19.42 899,542
2019-12-09 $19.45 $19.45 $19.45 $19.45 $19.43 117
2019-12-06 $19.48 $19.49 $19.48 $19.49 $19.43 807
2019-12-05 $19.49 $19.50 $19.49 $19.50 $19.44 288
2019-12-04 $19.55 $19.55 $19.48 $19.51 $19.45 2,927
2019-12-03 $19.60 $19.60 $19.60 $19.60 $19.54 137
2019-12-02 $19.39 $19.39 $19.39 $19.39 $19.33 55
2019-11-29 $19.52 $19.52 $19.50 $19.50 $19.44 531
2019-11-27 $19.51 $19.55 $19.51 $19.54 $19.48 444
2019-11-26 $19.56 $19.56 $19.54 $19.55 $19.49 6,201
2019-11-25 $19.49 $19.50 $19.49 $19.49 $19.43 2,977
2019-11-22 $19.46 $19.47 $19.46 $19.47 $19.41 843
2019-11-21 $19.44 $19.45 $19.43 $19.45 $19.39 1,627
2019-11-20 $19.48 $19.51 $19.44 $19.51 $19.45 3,083
2019-11-19 $19.42 $19.42 $19.42 $19.42 $19.36 10
2019-11-18 $19.37 $19.37 $19.36 $19.36 $19.30 377
2019-11-15 $19.33 $19.33 $19.33 $19.33 $19.27 150
2019-11-14 $19.33 $19.33 $19.33 $19.33 $19.27 60
2019-11-13 $19.23 $19.23 $19.15 $19.22 $19.16 8,866
2019-11-12 $19.12 $19.19 $19.10 $19.16 $19.10 2,179
2019-11-11 $19.13 $19.13 $19.13 $19.13 $19.07 80
2019-11-08 $19.15 $19.15 $19.11 $19.11 $19.05 930,798
2019-11-07 $19.15 $19.15 $19.15 $19.15 $19.09 0
2019-11-06 $19.38 $19.38 $19.38 $19.38 $19.28 10
2019-11-05 $19.31 $19.31 $19.31 $19.31 $19.20 54
2019-11-04 $19.36 $19.37 $19.36 $19.37 $19.27 186
2019-11-01 $19.41 $19.41 $19.41 $19.41 $19.30 8
2019-10-31 $19.35 $19.41 $19.35 $19.41 $19.30 4,711
2019-10-30 $19.30 $19.34 $19.30 $19.34 $19.23 377
2019-10-29 $19.29 $19.29 $19.29 $19.29 $19.18 1,872
2019-10-28 $19.29 $19.29 $19.28 $19.29 $19.19 1,197
2019-10-25 $19.33 $19.34 $19.32 $19.32 $19.22 5,857
2019-10-24 $19.34 $19.35 $19.33 $19.34 $19.23 1,951
2019-10-23 $19.34 $19.34 $19.34 $19.34 $19.23 75
2019-10-22 $19.31 $19.32 $19.31 $19.32 $19.21 275
2019-10-21 $19.30 $19.30 $19.30 $19.30 $19.20 12
2019-10-18 $19.33 $19.33 $19.32 $19.33 $19.23 1,196
2019-10-17 $19.29 $19.33 $19.29 $19.33 $19.22 380
2019-10-16 $19.31 $19.31 $19.31 $19.31 $19.20 152
2019-10-15 $19.30 $19.30 $19.30 $19.30 $19.19 44
2019-10-14 $19.33 $19.33 $19.33 $19.33 $19.22 97
2019-10-11 $19.31 $19.31 $19.30 $19.30 $19.19 203
2019-10-10 $19.33 $19.33 $19.33 $19.33 $19.23 0
2019-10-09 $19.38 $19.39 $19.38 $19.38 $19.28 868,884
2019-10-08 $19.39 $19.40 $19.39 $19.40 $19.30 180
2019-10-07 $19.45 $19.45 $19.45 $19.45 $19.30 317
2019-10-04 $19.49 $19.49 $19.49 $19.49 $19.34 2
2019-10-03 $19.46 $19.46 $19.46 $19.46 $19.31 86
2019-10-02 $19.41 $19.41 $19.40 $19.41 $19.26 1,175
2019-10-01 $19.40 $19.40 $19.40 $19.40 $19.25 118
2019-09-30 $19.36 $19.38 $19.36 $19.38 $19.23 7,614
2019-09-27 $19.34 $19.36 $19.34 $19.36 $19.21 106
2019-09-26 $19.35 $19.35 $19.35 $19.35 $19.20 132
2019-09-25 $19.31 $19.31 $19.31 $19.31 $19.16 82
2019-09-24 $19.37 $19.38 $19.37 $19.38 $19.23 120
2019-09-23 $19.35 $19.35 $19.34 $19.34 $19.19 3,617
2019-09-20 $19.34 $19.34 $19.34 $19.34 $19.19 2
2019-09-19 $19.27 $19.27 $19.27 $19.27 $19.12 1
2019-09-18 $19.27 $19.27 $19.26 $19.26 $19.11 402
2019-09-17 $19.20 $19.24 $19.20 $19.23 $19.08 919
2019-09-16 $19.20 $19.20 $19.20 $19.20 $19.05 11
2019-09-13 $19.21 $19.21 $19.15 $19.15 $19.00 1,528
2019-09-12 $19.28 $19.28 $19.24 $19.24 $19.10 1,127
2019-09-11 $19.26 $19.28 $19.24 $19.26 $19.11 914,108
2019-09-10 $19.27 $19.27 $19.26 $19.26 $19.11 585
2019-09-09 $19.42 $19.42 $19.41 $19.41 $19.21 3,125
2019-09-06 $19.45 $19.46 $19.45 $19.45 $19.25 1,291
2019-09-05 $19.40 $19.47 $19.40 $19.43 $19.24 10,141
2019-09-04 $19.51 $19.52 $19.51 $19.51 $19.31 3,557
2019-09-03 $19.49 $19.50 $19.47 $19.47 $19.27 10,020
2019-08-30 $19.47 $19.48 $19.46 $19.48 $19.28 711
2019-08-29 $19.47 $19.48 $19.45 $19.47 $19.27 2,755
2019-08-28 $19.49 $19.49 $19.47 $19.47 $19.27 8,235
2019-08-27 $19.47 $19.48 $19.46 $19.46 $19.26 38,084
2019-08-26 $19.43 $19.43 $19.41 $19.41 $19.22 1,124
2019-08-23 $19.40 $19.44 $19.40 $19.44 $19.24 3,411
2019-08-22 $19.39 $19.39 $19.39 $19.39 $19.19 30
2019-08-21 $19.42 $19.42 $19.42 $19.42 $19.23 32,397
2019-08-20 $19.38 $19.41 $19.38 $19.40 $19.20 6,226
2019-08-19 $19.35 $19.37 $19.35 $19.36 $19.16 38,118
2019-08-16 $19.33 $19.39 $19.33 $19.39 $19.19 6,573
2019-08-15 $19.36 $19.39 $19.36 $19.39 $19.20 2,230
2019-08-14 $19.34 $19.34 $19.32 $19.32 $19.13 22,248
2019-08-13 $19.30 $19.30 $19.29 $19.29 $19.10 7,357
2019-08-12 $19.32 $19.32 $19.32 $19.32 $19.12 100
2019-08-09 $19.28 $19.28 $19.24 $19.24 $19.05 3,124
2019-08-08 $19.22 $19.29 $19.22 $19.29 $19.09 582,563
2019-08-07 $19.33 $19.34 $19.30 $19.30 $19.06 12,159
2019-08-06 $19.32 $19.32 $19.32 $19.32 $19.08 64
2019-08-05 $19.28 $19.29 $19.20 $19.20 $18.96 17,193
2019-08-02 $19.24 $19.28 $19.24 $19.27 $19.03 6,343
2019-08-01 $19.17 $19.21 $19.17 $19.21 $18.97 26,350
2019-07-31 $19.10 $19.12 $19.10 $19.12 $18.89 111
2019-07-30 $19.12 $19.13 $19.12 $19.13 $18.89 1,283
2019-07-29 $19.14 $19.14 $19.14 $19.14 $18.90 1
2019-07-26 $19.13 $19.13 $19.13 $19.13 $18.89 0
2019-07-25 $19.11 $19.11 $19.10 $19.10 $18.86 200
2019-07-24 $19.14 $19.15 $19.12 $19.14 $18.90 80,886
2019-07-23 $19.14 $19.14 $19.09 $19.09 $18.85 3,557
2019-07-22 $19.11 $19.11 $19.09 $19.09 $18.85 2,265
2019-07-19 $19.10 $19.10 $19.05 $19.07 $18.83 10,509
2019-07-18 $19.08 $19.12 $19.03 $19.12 $18.88 10,780
2019-07-17 $19.10 $19.10 $19.10 $19.10 $18.86 5
2019-07-16 $19.05 $19.05 $19.05 $19.05 $18.81 135
2019-07-15 $19.07 $19.07 $19.07 $19.07 $18.83 7
2019-07-12 $19.05 $19.06 $19.04 $19.06 $18.82 2,089
2019-07-11 $19.09 $19.09 $19.05 $19.05 $18.81 3,120
2019-07-10 $19.09 $19.09 $19.09 $19.09 $18.85 0
2019-07-09 $19.07 $19.07 $19.07 $19.07 $18.83 0
2019-07-08 $19.12 $19.12 $19.12 $19.12 $18.84 0
2019-07-05 $19.13 $19.13 $19.13 $19.13 $18.85 4
2019-07-03 $19.22 $19.22 $19.22 $19.22 $18.94 0
2019-07-02 $19.20 $19.20 $19.20 $19.20 $18.92 101
2019-07-01 $19.08 $19.17 $19.08 $19.16 $18.88 2,483
2019-06-28 $19.18 $19.18 $19.18 $19.18 $18.90 2
2019-06-27 $19.17 $19.17 $19.17 $19.17 $18.89 64,838
2019-06-26 $19.16 $19.16 $19.14 $19.14 $18.87 8,662
2019-06-25 $19.16 $19.17 $19.16 $19.17 $18.89 197
2019-06-24 $19.16 $19.16 $19.16 $19.16 $18.88 0
2019-06-21 $19.13 $19.13 $19.13 $19.13 $18.85 0
2019-06-20 $19.17 $19.17 $19.17 $19.17 $18.89 26
2019-06-19 $19.14 $19.14 $19.14 $19.14 $18.86 15
2019-06-18 $19.08 $19.09 $19.08 $19.09 $18.81 750
2019-06-17 $19.06 $19.07 $19.06 $19.07 $18.79 144
2019-06-14 $19.07 $19.07 $19.05 $19.05 $18.78 708,487
2019-06-13 $19.05 $19.07 $19.05 $19.07 $18.79 394
2019-06-12 $19.05 $19.05 $19.02 $19.04 $18.76 1,583
2019-06-11 $19.03 $19.03 $19.03 $19.03 $18.75 8
2019-06-07 $19.10 $19.11 $19.07 $19.08 $18.81 23,309
2019-06-06 $19.05 $19.05 $19.02 $19.02 $18.75 22,627
2019-06-05 $19.06 $19.07 $19.06 $19.07 $18.79 7,673
2019-06-04 $19.05 $19.05 $19.04 $19.05 $18.78 10,078
2019-06-03 $19.06 $19.09 $19.06 $19.07 $18.80 1,480
2019-05-31 $18.99 $19.05 $18.99 $19.05 $18.78 153,274
2019-05-30 $18.94 $18.98 $18.94 $18.98 $18.71 9,614
2019-05-29 $18.95 $18.95 $18.95 $18.95 $18.67 1,619
2019-05-28 $18.89 $18.95 $18.89 $18.93 $18.65 22,083
2019-05-24 $18.92 $18.92 $18.92 $18.92 $18.64 194
2019-05-23 $18.87 $18.90 $18.80 $18.80 $18.53 5,363
2019-05-22 $18.87 $18.87 $18.87 $18.87 $18.60 153
2019-05-21 $18.84 $18.85 $18.82 $18.82 $18.55 4,020
2019-05-20 $18.85 $18.86 $18.85 $18.86 $18.59 5,395
2019-05-17 $18.87 $18.87 $18.87 $18.87 $18.60 497,127
2019-05-16 $18.86 $18.87 $18.86 $18.87 $18.60 17,324
2019-05-15 $18.87 $18.90 $18.87 $18.88 $18.61 259
2019-05-14 $18.84 $18.86 $18.84 $18.86 $18.59 754
2019-05-13 $18.85 $18.86 $18.84 $18.84 $18.57 1,763
2019-05-10 $18.81 $18.85 $18.81 $18.81 $18.54 7,899
2019-05-09 $18.82 $18.82 $18.79 $18.80 $18.53 8,302
2019-05-08 $18.83 $18.83 $18.81 $18.81 $18.54 5,766
2019-05-07 $18.87 $18.88 $18.87 $18.88 $18.56 1,201
2019-05-06 $18.85 $18.85 $18.85 $18.85 $18.53 88
2019-05-03 $18.82 $18.82 $18.81 $18.81 $18.50 1,073
2019-05-02 $18.81 $18.81 $18.81 $18.81 $18.49 18
2019-05-01 $18.85 $18.85 $18.85 $18.85 $18.53 93
2019-04-30 $18.86 $18.86 $18.86 $18.86 $18.55 104
2019-04-29 $18.84 $18.84 $18.84 $18.84 $18.52 6,026
2019-04-26 $18.85 $18.85 $18.85 $18.85 $18.54 114
2019-04-25 $18.82 $18.85 $18.82 $18.85 $18.54 2,763
2019-04-24 $18.80 $18.84 $18.80 $18.84 $18.52 182
2019-04-23 $18.77 $18.80 $18.77 $18.80 $18.49 3,225
2019-04-22 $18.75 $18.75 $18.75 $18.75 $18.44 2,125
2019-04-18 $18.77 $18.79 $18.77 $18.78 $18.47 988
2019-04-17 $18.75 $18.76 $18.73 $18.75 $18.44 4,362
2019-04-16 $18.77 $18.77 $18.77 $18.77 $18.45 1,709
2019-04-15 $18.79 $18.80 $18.77 $18.78 $18.47 1,617
2019-04-12 $18.77 $18.77 $18.77 $18.77 $18.46 532
2019-04-11 $18.80 $18.82 $18.80 $18.81 $18.50 1,698
2019-04-10 $18.81 $18.82 $18.80 $18.82 $18.51 4,416
2019-04-09 $18.78 $18.78 $18.78 $18.78 $18.46 25
2019-04-08 $18.76 $18.76 $18.76 $18.76 $18.45 338
2019-04-05 $18.80 $18.81 $18.79 $18.81 $18.45 2,859
2019-04-04 $18.79 $18.79 $18.79 $18.79 $18.44 10
2019-04-03 $18.79 $18.79 $18.79 $18.79 $18.43 5
2019-04-02 $18.79 $18.81 $18.79 $18.81 $18.45 373
2019-04-01 $18.80 $18.80 $18.80 $18.80 $18.44 93
2019-03-29 $18.83 $18.84 $18.82 $18.83 $18.47 4,903
2019-03-28 $18.84 $18.86 $18.82 $18.85 $18.49 34,727
2019-03-27 $18.87 $18.87 $18.86 $18.86 $18.50 36,513
2019-03-26 $18.84 $18.84 $18.84 $18.84 $18.48 90,458
2019-03-25 $18.82 $18.84 $18.82 $18.84 $18.48 4,268
2019-03-22 $18.81 $18.81 $18.81 $18.81 $18.45 1,189
2019-03-21 $18.73 $18.73 $18.73 $18.73 $18.37 2,318
2019-03-20 $18.73 $18.73 $18.72 $18.72 $18.36 1,762
2019-03-19 $18.66 $18.66 $18.66 $18.66 $18.31 96
2019-03-18 $18.66 $18.68 $18.66 $18.67 $18.32 6,352
2019-03-15 $18.68 $18.68 $18.65 $18.65 $18.30 2,310
2019-03-14 $18.65 $18.67 $18.63 $18.67 $18.32 7,591
2019-03-13 $18.64 $18.64 $18.61 $18.64 $18.29 12,128
2019-03-12 $18.64 $18.66 $18.64 $18.64 $18.29 6,566
2019-03-11 $18.61 $18.63 $18.61 $18.63 $18.28 866
2019-03-08 $18.64 $18.64 $18.62 $18.62 $18.27 1,904
2019-03-07 $18.65 $18.72 $18.65 $18.66 $18.27 5,270
2019-03-06 $18.61 $18.63 $18.61 $18.63 $18.24 10,730
2019-03-05 $18.60 $18.62 $18.59 $18.62 $18.23 1,896
2019-03-04 $18.59 $18.60 $18.59 $18.59 $18.20 2,635
2019-03-01 $18.60 $18.60 $18.42 $18.56 $18.17 15,905
2019-02-28 $18.62 $18.63 $18.62 $18.63 $18.24 494
2019-02-27 $18.63 $18.63 $18.63 $18.63 $18.24 13
2019-02-26 $18.64 $18.65 $18.64 $18.65 $18.26 1,192
2019-02-25 $18.64 $18.64 $18.64 $18.64 $18.25 839
2019-02-22 $18.64 $18.64 $18.64 $18.64 $18.25 1
2019-02-21 $18.62 $18.62 $18.62 $18.62 $18.23 0
2019-02-20 $18.62 $18.64 $18.62 $18.64 $18.25 8,106
2019-02-19 $18.62 $18.64 $18.62 $18.64 $18.25 3,121
2019-02-15 $18.61 $18.61 $18.59 $18.60 $18.21 8,535
2019-02-14 $18.62 $18.62 $18.62 $18.62 $18.23 3,019
2019-02-13 $18.60 $18.60 $18.60 $18.60 $18.21 1,107,568
2019-02-12 $18.62 $18.62 $18.61 $18.61 $18.22 12,721
2019-02-11 $18.62 $18.62 $18.62 $18.62 $18.23 101
2019-02-08 $18.63 $18.63 $18.63 $18.63 $18.24 190
2019-02-07 $18.67 $18.67 $18.67 $18.67 $18.23 1
2019-02-06 $18.65 $18.65 $18.65 $18.65 $18.21 0
2019-02-05 $18.63 $18.65 $18.63 $18.65 $18.22 1,610
2019-02-04 $18.61 $18.63 $18.61 $18.63 $18.19 1,126
2019-02-01 $18.68 $18.68 $18.62 $18.62 $18.19 12,487
2019-01-31 $18.66 $18.69 $18.66 $18.67 $18.24 4,703
2019-01-30 $18.64 $18.64 $18.64 $18.64 $18.21 3
2019-01-29 $18.61 $18.61 $18.61 $18.61 $18.17 87
2019-01-28 $18.59 $18.60 $18.59 $18.60 $18.16 1,308
2019-01-25 $18.58 $18.58 $18.56 $18.56 $18.13 29,377
2019-01-24 $18.60 $18.60 $18.59 $18.60 $18.16 811
2019-01-23 $18.56 $18.56 $18.55 $18.55 $18.12 2,207
2019-01-22 $18.56 $18.59 $18.55 $18.59 $18.16 13,865
2019-01-18 $18.56 $18.56 $18.56 $18.56 $18.12 7,267
2019-01-17 $18.59 $18.59 $18.59 $18.59 $18.15 162
2019-01-16 $18.58 $18.60 $18.57 $18.59 $18.15 5,570
2019-01-15 $18.61 $18.61 $18.58 $18.58 $18.15 398,465
2019-01-14 $18.58 $18.60 $18.58 $18.60 $18.16 3,214
2019-01-11 $18.59 $18.60 $18.59 $18.59 $18.16 500
2019-01-10 $18.58 $18.58 $18.58 $18.58 $18.14 361
2019-01-09 $18.57 $18.58 $18.56 $18.58 $18.14 502
2019-01-08 $18.59 $18.59 $18.56 $18.58 $18.15 3,945
2019-01-07 $18.61 $18.63 $18.60 $18.63 $18.20 3,456
2019-01-04 $18.61 $18.61 $18.59 $18.59 $18.16 13,170
2019-01-03 $18.62 $18.69 $18.62 $18.69 $18.26 5,435
2019-01-02 $18.59 $18.60 $18.59 $18.60 $18.17 419
2018-12-31 $18.58 $18.61 $18.57 $18.61 $18.18 23,811
2018-12-28 $18.55 $18.57 $18.54 $18.57 $18.13 65,266
2018-12-27 $18.52 $18.55 $18.50 $18.50 $18.07 78,529
2018-12-26 $18.54 $18.68 $18.49 $18.51 $18.06 131,551
2018-12-24 $18.54 $18.54 $18.52 $18.54 $18.08 22,201
2018-12-21 $18.40 $18.51 $18.40 $18.47 $18.02 4,756
2018-12-20 $18.58 $18.58 $18.52 $18.53 $18.07 2,645
2018-12-19 $18.50 $18.52 $18.45 $18.52 $18.07 478,543
2018-12-18 $18.48 $18.50 $18.47 $18.48 $18.03 7,956
2018-12-17 $18.47 $18.47 $18.36 $18.47 $18.02 47,122
2018-12-14 $18.45 $18.46 $18.45 $18.46 $18.00 203
2018-12-13 $18.46 $18.46 $18.42 $18.45 $17.99 4,491
2018-12-12 $18.45 $18.45 $18.42 $18.43 $17.97 7,278
2018-12-11 $18.45 $18.45 $18.43 $18.45 $17.99 4,980
2018-12-10 $18.44 $18.44 $18.43 $18.43 $17.98 817
2018-12-07 $18.47 $18.48 $18.44 $18.48 $17.98 12,244
2018-12-06 $18.40 $18.44 $18.40 $18.44 $17.95 1,863
2018-12-04 $18.45 $18.45 $18.45 $18.45 $17.96 212
2018-12-03 $18.40 $18.42 $18.40 $18.42 $17.93 1,532
2018-11-30 $18.38 $18.38 $18.38 $18.38 $17.88 200
2018-11-29 $18.37 $18.39 $18.35 $18.35 $17.86 19,002
2018-11-28 $18.37 $18.38 $18.36 $18.38 $17.89 2,926
2018-11-27 $18.37 $18.37 $18.37 $18.37 $17.88 354
2018-11-26 $18.38 $18.38 $18.38 $18.38 $17.89 672
2018-11-23 $18.36 $18.36 $18.36 $18.36 $17.87 1
2018-11-21 $18.36 $18.36 $18.36 $18.36 $17.87 0
2018-11-20 $18.36 $18.36 $18.36 $18.36 $17.87 387
2018-11-19 $18.35 $18.36 $18.34 $18.34 $17.85 2,176
2018-11-16 $18.35 $18.35 $18.34 $18.34 $17.85 1,723,841
2018-11-15 $18.37 $18.37 $18.28 $18.32 $17.83 6,084
2018-11-14 $18.33 $18.33 $18.29 $18.31 $17.82 4,543
2018-11-13 $18.36 $18.36 $18.34 $18.34 $17.85 345
2018-11-12 $18.34 $18.34 $18.29 $18.34 $17.85 903
2018-11-09 $18.34 $18.35 $18.33 $18.35 $17.86 5,540
2018-11-08 $18.31 $18.32 $18.29 $18.31 $17.82 11,534
2018-11-07 $18.36 $18.38 $18.36 $18.37 $17.83 1,672
2018-11-06 $18.35 $18.36 $18.35 $18.35 $17.81 2,788
2018-11-05 $18.35 $18.35 $18.35 $18.35 $17.81 2,239
2018-11-02 $18.36 $18.37 $18.36 $18.37 $17.83 1,336
2018-11-01 $18.36 $18.38 $18.36 $18.38 $17.84 1,460
2018-10-31 $18.37 $18.39 $18.37 $18.38 $17.84 2,669
2018-10-30 $18.41 $18.41 $18.41 $18.41 $17.86 2,491
2018-10-29 $18.41 $18.41 $18.41 $18.41 $17.87 0
2018-10-26 $18.44 $18.45 $18.41 $18.41 $17.87 22,951
2018-10-25 $18.40 $18.41 $18.40 $18.41 $17.87 1,191
2018-10-24 $18.42 $18.42 $18.42 $18.42 $17.88 208
2018-10-23 $18.39 $18.40 $18.38 $18.38 $17.84 1,027,015
2018-10-22 $18.37 $18.38 $18.35 $18.38 $17.83 14,933
2018-10-19 $18.40 $18.40 $18.40 $18.40 $17.86 0
2018-10-18 $18.40 $18.40 $18.40 $18.40 $17.86 17
2018-10-17 $18.40 $18.40 $18.40 $18.40 $17.86 3
2018-10-16 $18.40 $18.40 $18.40 $18.40 $17.86 400
2018-10-15 $18.41 $18.41 $18.41 $18.41 $17.87 93
2018-10-12 $18.42 $18.42 $18.41 $18.41 $17.87 279
2018-10-11 $18.39 $18.43 $18.39 $18.43 $17.88 1,381,179
2018-10-10 $18.36 $18.38 $18.36 $18.38 $17.84 1,123,068
2018-10-09 $18.38 $18.39 $18.38 $18.39 $17.85 22,111
2018-10-08 $18.41 $18.42 $18.41 $18.42 $17.83 23,007
2018-10-05 $18.42 $18.42 $18.39 $18.42 $17.83 26,249
2018-10-04 $18.44 $18.44 $18.44 $18.44 $17.85 599
2018-10-03 $18.50 $18.50 $18.48 $18.48 $17.89 1,088
2018-10-02 $18.50 $18.54 $18.50 $18.52 $17.93 3,085
2018-10-01 $18.51 $18.53 $18.50 $18.53 $17.94 20,771
2018-09-28 $18.53 $18.53 $18.53 $18.53 $17.94 287
2018-09-27 $18.51 $18.51 $18.51 $18.51 $17.92 450
2018-09-26 $18.49 $18.49 $18.48 $18.48 $17.89 1,924
2018-09-25 $18.49 $18.49 $18.48 $18.49 $17.90 794
2018-09-24 $18.50 $18.50 $18.50 $18.50 $17.91 1
2018-09-21 $18.50 $18.50 $18.48 $18.50 $17.91 2,803
2018-09-20 $18.48 $18.50 $18.48 $18.48 $17.89 3,755
2018-09-19 $18.47 $18.47 $18.47 $18.47 $17.88 126
2018-09-18 $18.50 $18.50 $18.49 $18.49 $17.90 6,419
2018-09-17 $18.53 $18.53 $18.52 $18.52 $17.93 11,586
2018-09-14 $18.53 $18.54 $18.53 $18.53 $17.94 741
2018-09-13 $18.56 $18.56 $18.54 $18.56 $17.97 1,580
2018-09-12 $18.55 $18.56 $18.54 $18.55 $17.96 21,826
2018-09-11 $18.53 $18.54 $18.53 $18.53 $17.94 6,046
2018-09-10 $18.59 $18.61 $18.59 $18.59 $17.96 1,567
2018-09-07 $18.60 $18.60 $18.59 $18.59 $17.96 3,404
2018-09-06 $18.64 $18.64 $18.64 $18.64 $18.01 1,535
2018-09-05 $18.61 $18.61 $18.61 $18.61 $17.98 182
2018-09-04 $18.62 $18.63 $18.61 $18.61 $17.98 1,964
2018-08-31 $18.64 $18.64 $18.64 $18.64 $18.01 52
2018-08-30 $18.63 $18.65 $18.63 $18.64 $18.01 4,733
2018-08-29 $18.64 $18.64 $18.62 $18.62 $17.99 566
2018-08-28 $18.63 $18.65 $18.63 $18.63 $18.00 1,884
2018-08-27 $18.67 $18.67 $18.64 $18.64 $18.01 234
2018-08-24 $18.61 $18.66 $18.61 $18.64 $18.01 6,159
2018-08-23 $18.66 $18.66 $18.65 $18.65 $18.02 9,778
2018-08-22 $18.65 $18.65 $18.62 $18.65 $18.02 8,412
2018-08-21 $18.64 $18.64 $18.64 $18.64 $18.01 291
2018-08-20 $18.65 $18.67 $18.65 $18.65 $18.02 4,298
2018-08-17 $18.62 $18.62 $18.62 $18.62 $17.99 51
2018-08-16 $18.62 $18.62 $18.62 $18.62 $17.99 300
2018-08-15 $18.63 $18.64 $18.63 $18.64 $18.01 1,013
2018-08-14 $18.60 $18.60 $18.60 $18.60 $17.97 710
2018-08-13 $18.63 $18.63 $18.63 $18.63 $18.00 238
2018-08-10 $18.64 $18.64 $18.62 $18.62 $17.99 3,761
2018-08-09 $18.57 $18.57 $18.57 $18.57 $17.94 27,342
2018-08-08 $18.57 $18.57 $18.57 $18.57 $17.94 548
2018-08-07 $18.59 $18.60 $18.59 $18.60 $17.94 4,815
2018-08-06 $18.61 $18.61 $18.61 $18.61 $17.95 2,120
2018-08-03 $18.60 $18.60 $18.60 $18.60 $17.94 802
2018-08-02 $18.57 $18.57 $18.56 $18.56 $17.90 111,507
2018-08-01 $18.60 $18.60 $18.60 $18.60 $17.94 1
2018-07-31 $18.60 $18.60 $18.60 $18.60 $17.94 1,773
2018-07-30 $18.55 $18.57 $18.55 $18.57 $17.91 3,375
2018-07-27 $18.58 $18.58 $18.58 $18.58 $17.92 945
2018-07-26 $18.59 $18.61 $18.57 $18.57 $17.91 47,880
2018-07-25 $18.62 $18.62 $18.60 $18.61 $17.95 1,380
2018-07-24 $18.60 $18.60 $18.60 $18.60 $17.94 682
2018-07-23 $18.60 $18.60 $18.58 $18.58 $17.92 1,184
2018-07-20 $18.69 $18.69 $18.69 $18.69 $18.03 26
2018-07-19 $18.68 $18.69 $18.68 $18.69 $18.03 1,195
2018-07-18 $18.66 $18.67 $18.66 $18.67 $18.00 309
2018-07-17 $18.68 $18.69 $18.68 $18.68 $18.01 715
2018-07-16 $18.69 $18.69 $18.69 $18.69 $18.02 1,950
2018-07-13 $18.69 $18.71 $18.69 $18.71 $18.04 479,817
2018-07-12 $18.68 $18.70 $18.67 $18.70 $18.03 3,945
2018-07-11 $18.68 $18.70 $18.68 $18.70 $18.03 427
2018-07-10 $18.68 $18.68 $18.68 $18.68 $18.01 49
2018-07-09 $18.73 $18.73 $18.72 $18.72 $18.01 787
2018-07-06 $18.73 $18.73 $18.73 $18.73 $18.02 0
2018-07-05 $18.73 $18.73 $18.73 $18.73 $18.02 228
2018-07-03 $18.70 $18.72 $18.69 $18.72 $18.01 1,760
2018-07-02 $18.69 $18.69 $18.66 $18.66 $17.95 1,067
2018-06-29 $18.71 $18.71 $18.67 $18.67 $17.96 970
2018-06-28 $18.70 $18.71 $18.67 $18.68 $17.98 1,941
2018-06-27 $18.64 $18.68 $18.64 $18.67 $17.96 3,145
2018-06-26 $18.63 $18.63 $18.63 $18.63 $17.92 597
2018-06-25 $18.62 $18.62 $18.62 $18.62 $17.91 104
2018-06-22 $18.61 $18.61 $18.61 $18.61 $17.90 2
2018-06-21 $18.58 $18.61 $18.58 $18.61 $17.90 240
2018-06-20 $18.58 $18.58 $18.58 $18.58 $17.88 1,532
2018-06-19 $18.61 $18.64 $18.61 $18.61 $17.90 2,571
2018-06-18 $18.60 $18.60 $18.60 $18.60 $17.89 102
2018-06-15 $18.60 $18.60 $18.60 $18.60 $17.89 3,587
2018-06-14 $18.54 $18.57 $18.54 $18.56 $17.86 2,890
2018-06-13 $18.53 $18.55 $18.50 $18.50 $17.80 7,051
2018-06-12 $18.51 $18.52 $18.50 $18.52 $17.81 22,980
2018-06-11 $18.52 $18.53 $18.52 $18.53 $17.82 626
2018-06-08 $18.56 $18.57 $18.55 $18.56 $17.86 40,259
2018-06-07 $18.59 $18.59 $18.59 $18.59 $17.84 6,347
2018-06-06 $18.53 $18.53 $18.53 $18.53 $17.78 2,162
2018-06-05 $18.61 $18.61 $18.61 $18.61 $17.86 96
2018-06-04 $18.61 $18.61 $18.61 $18.61 $17.86 500
2018-06-01 $18.65 $18.67 $18.63 $18.65 $17.90 23,986
2018-05-31 $18.51 $18.73 $18.51 $18.72 $17.96 5,463
2018-05-30 $18.74 $18.74 $18.68 $18.69 $17.94 1,076
2018-05-29 $18.65 $18.79 $18.64 $18.79 $18.03 14,322
2018-05-25 $18.59 $18.60 $18.57 $18.60 $17.85 12,413
2018-05-24 $18.54 $18.54 $18.51 $18.51 $17.77 6,319
2018-05-23 $18.58 $18.58 $18.46 $18.48 $17.73 2,479
2018-05-22 $18.22 $18.41 $18.22 $18.41 $17.66 6,911
2018-05-21 $18.41 $18.41 $18.40 $18.40 $17.66 905
2018-05-18 $18.40 $18.40 $18.40 $18.40 $17.66 185
2018-05-17 $18.37 $18.37 $18.34 $18.35 $17.61 3,748
2018-05-16 $18.40 $18.40 $18.38 $18.38 $17.64 629
2018-05-15 $18.36 $18.39 $18.36 $18.39 $17.64 5,096
2018-05-14 $18.49 $18.52 $18.49 $18.50 $17.75 7,623
2018-05-11 $18.50 $18.53 $18.50 $18.53 $17.78 2,294
2018-05-10 $18.47 $18.51 $18.47 $18.49 $17.74 1,921
2018-05-09 $18.46 $18.47 $18.46 $18.47 $17.73 846
2018-05-08 $18.50 $18.50 $18.49 $18.49 $17.74 240
2018-05-07 $18.55 $18.56 $18.54 $18.55 $17.76 5,274
2018-05-04 $18.56 $18.56 $18.56 $18.56 $17.77 252,163
2018-05-03 $18.59 $18.59 $18.56 $18.56 $17.77 1,078
2018-05-02 $18.54 $18.55 $18.51 $18.51 $17.72 3,980
2018-05-01 $18.56 $18.56 $18.52 $18.56 $17.77 165,015
2018-04-30 $18.59 $18.59 $18.59 $18.59 $17.80 0
2018-04-27 $18.55 $18.59 $18.55 $18.59 $17.80 2,697
2018-04-26 $18.51 $18.51 $18.49 $18.50 $17.71 1,266
2018-04-25 $18.46 $18.46 $18.43 $18.46 $17.67 603
2018-04-24 $18.52 $18.53 $18.51 $18.51 $17.72 6,378
2018-04-23 $18.54 $18.56 $18.54 $18.54 $17.75 27,300
2018-04-20 $18.60 $18.60 $18.55 $18.58 $17.79 3,939
2018-04-19 $18.66 $18.66 $18.60 $18.61 $17.82 6,979
2018-04-18 $18.75 $18.76 $18.74 $18.74 $17.95 2,525
2018-04-17 $18.77 $18.82 $18.77 $18.82 $18.02 673
2018-04-16 $18.75 $18.75 $18.74 $18.74 $17.94 4,184
2018-04-13 $18.78 $18.78 $18.78 $18.78 $17.98 1,142
2018-04-12 $18.79 $18.80 $18.76 $18.78 $17.98 4,364
2018-04-11 $18.83 $18.84 $18.83 $18.84 $18.04 27,824
2018-04-10 $18.80 $18.80 $18.78 $18.78 $17.98 4,275
2018-04-09 $18.74 $18.81 $18.72 $18.81 $18.01 75,885
2018-04-06 $18.79 $18.83 $18.79 $18.83 $17.99 33,276
2018-04-05 $18.76 $18.77 $18.74 $18.76 $17.92 133,874
2018-04-04 $18.82 $18.82 $18.82 $18.82 $17.98 780
2018-04-03 $18.81 $18.82 $18.80 $18.81 $17.97 4,143
2018-04-02 $18.75 $18.84 $18.75 $18.81 $17.97 103,585
2018-03-29 $18.81 $18.85 $18.81 $18.85 $18.01 12,133
2018-03-28 $18.77 $18.78 $18.76 $18.76 $17.92 26,736
2018-03-27 $18.75 $18.77 $18.75 $18.77 $17.93 2,846
2018-03-26 $18.74 $18.75 $18.72 $18.74 $17.90 61,923
2018-03-23 $18.72 $18.73 $18.72 $18.73 $17.90 1,218
2018-03-22 $18.75 $18.75 $18.72 $18.72 $17.88 10,743
2018-03-21 $18.68 $18.70 $18.68 $18.70 $17.87 10,562
2018-03-20 $18.73 $18.74 $18.71 $18.74 $17.90 23,997
2018-03-19 $18.73 $18.76 $18.73 $18.73 $17.89 2,030
2018-03-16 $18.76 $18.76 $18.76 $18.76 $17.93 896
2018-03-15 $18.77 $18.77 $18.75 $18.77 $17.93 1,503
2018-03-14 $18.77 $18.78 $18.75 $18.78 $17.94 23,017
2018-03-13 $18.78 $18.78 $18.74 $18.75 $17.91 2,506
2018-03-12 $18.73 $18.75 $18.73 $18.74 $17.90 8,069
2018-03-09 $18.72 $18.73 $18.71 $18.72 $17.89 13,637
2018-03-08 $18.76 $18.76 $18.75 $18.75 $17.91 2,902
2018-03-07 $18.78 $18.80 $18.77 $18.77 $17.89 122,046
2018-03-06 $18.77 $18.81 $18.75 $18.75 $17.87 9,641
2018-03-05 $18.82 $18.83 $18.79 $18.79 $17.91 5,457
2018-03-02 $18.81 $18.84 $18.79 $18.83 $17.95 4,277
2018-03-01 $18.83 $18.88 $18.83 $18.83 $17.95 8,808
2018-02-28 $18.82 $18.85 $18.82 $18.85 $17.96 606
2018-02-27 $18.85 $18.85 $18.76 $18.82 $17.94 16,125
2018-02-26 $18.89 $18.89 $18.83 $18.84 $17.96 3,582
2018-02-23 $18.82 $18.84 $18.80 $18.84 $17.96 1,042
2018-02-22 $18.73 $18.79 $18.72 $18.72 $17.84 4,703
2018-02-21 $18.82 $18.82 $18.78 $18.78 $17.90 5,718
2018-02-20 $18.85 $18.85 $18.78 $18.83 $17.95 6,307
2018-02-16 $18.86 $18.91 $18.86 $18.89 $18.00 26,999
2018-02-15 $18.74 $18.85 $18.74 $18.81 $17.93 44,340
2018-02-14 $18.79 $18.79 $18.75 $18.75 $17.87 3,113
2018-02-13 $18.83 $18.86 $18.82 $18.86 $17.98 156,079
2018-02-12 $18.82 $18.88 $18.80 $18.84 $17.96 29,330
2018-02-09 $18.84 $18.87 $18.81 $18.81 $17.93 225,777
2018-02-08 $18.86 $18.90 $18.83 $18.88 $17.99 8,584
2018-02-07 $19.07 $19.07 $18.95 $18.96 $18.02 135,400
2018-02-06 $19.08 $19.13 $19.05 $19.10 $18.16 351,052
2018-02-05 $19.01 $19.16 $18.98 $19.09 $18.15 6,826
2018-02-02 $19.15 $19.15 $19.06 $19.07 $18.13 1,884
2018-02-01 $19.23 $19.23 $19.15 $19.15 $18.21 6,674
2018-01-31 $19.24 $19.27 $19.23 $19.27 $18.32 2,477
2018-01-30 $19.24 $19.26 $19.21 $19.25 $18.30 14,394
2018-01-29 $19.27 $19.29 $19.25 $19.29 $18.34 2,422
2018-01-26 $19.33 $19.34 $19.33 $19.34 $18.39 407
2018-01-25 $19.30 $19.39 $19.30 $19.39 $18.44 17,469
2018-01-24 $19.25 $19.31 $19.25 $19.30 $18.35 2,816
2018-01-23 $19.29 $19.36 $19.29 $19.35 $18.40 3,377
2018-01-22 $19.27 $19.27 $19.27 $19.27 $18.32 631
2018-01-19 $19.30 $19.34 $19.28 $19.32 $18.37 66,535
2018-01-18 $19.39 $19.39 $19.34 $19.34 $18.39 82,348
2018-01-17 $19.41 $19.47 $19.41 $19.41 $18.45 3,943
2018-01-16 $19.47 $19.47 $19.44 $19.47 $18.51 3,846
2018-01-12 $19.38 $19.45 $19.38 $19.45 $18.49 2,434
2018-01-11 $19.40 $19.46 $19.39 $19.45 $18.49 10,014
2018-01-10 $19.35 $19.40 $19.35 $19.40 $18.45 329
2018-01-09 $19.43 $19.43 $19.41 $19.41 $18.45 401
2018-01-08 $19.53 $19.55 $19.48 $19.53 $18.57 2,134
2018-01-05 $19.55 $19.55 $19.51 $19.53 $18.57 4,016
2018-01-04 $19.54 $19.57 $19.54 $19.55 $18.59 812
2018-01-03 $19.78 $19.78 $19.54 $19.55 $18.59 22,814
2018-01-02 $19.52 $19.56 $19.51 $19.56 $18.60 11,501
2017-12-29 $19.60 $19.61 $19.56 $19.57 $18.61 11,122
2017-12-28 $19.57 $19.59 $19.57 $19.59 $18.62 9,448
2017-12-27 $19.59 $19.64 $19.59 $19.64 $18.63 1,902
2017-12-26 $19.53 $19.58 $19.53 $19.55 $18.55 1,777
2017-12-22 $19.57 $19.57 $19.53 $19.55 $18.54 4,627
2017-12-21 $19.51 $19.51 $19.51 $19.51 $18.51 316
2017-12-20 $19.54 $19.55 $19.52 $19.54 $18.54 4,145
2017-12-19 $19.60 $19.60 $19.54 $19.54 $18.54 37,370
2017-12-18 $19.60 $19.64 $19.59 $19.59 $18.59 5,045
2017-12-15 $19.61 $19.63 $19.60 $19.61 $18.61 4,546
2017-12-14 $19.61 $19.64 $19.59 $19.62 $18.61 46,171
2017-12-13 $19.57 $19.61 $19.57 $19.61 $18.60 652
2017-12-12 $19.57 $19.57 $19.55 $19.57 $18.57 3,478
2017-12-11 $19.62 $19.62 $19.59 $19.60 $18.60 732
2017-12-08 $19.62 $19.62 $19.58 $19.58 $18.57 524
2017-12-07 $19.70 $19.70 $19.63 $19.64 $18.59 72,456
2017-12-06 $19.70 $19.70 $19.67 $19.69 $18.64 2,637
2017-12-05 $19.61 $19.64 $19.61 $19.63 $18.58 101,100
2017-12-04 $19.67 $19.67 $19.58 $19.61 $18.56 1,410
2017-12-01 $19.64 $19.64 $19.60 $19.60 $18.55 7,011
2017-11-30 $19.59 $19.59 $19.57 $19.57 $18.53 100,878
2017-11-29 $19.58 $19.61 $19.57 $19.61 $18.57 2,868
2017-11-28 $19.63 $19.68 $19.62 $19.68 $18.63 103,167
2017-11-27 $19.62 $19.66 $19.61 $19.64 $18.59 106,235
2017-11-24 $19.63 $19.63 $19.63 $19.63 $18.58 109
2017-11-22 $19.60 $19.66 $19.60 $19.63 $18.58 2,358
2017-11-21 $19.62 $19.63 $19.56 $19.63 $18.58 4,647
2017-11-20 $19.59 $19.59 $19.58 $19.58 $18.53 1,464
2017-11-17 $19.60 $19.62 $19.60 $19.61 $18.56 3,225
2017-11-16 $19.80 $19.80 $19.80 $19.80 $18.74 184
2017-11-15 $19.58 $19.60 $19.57 $19.60 $18.55 6,699
2017-11-14 $19.55 $19.57 $19.53 $19.53 $18.49 2,417
2017-11-13 $19.57 $19.57 $19.56 $19.56 $18.52 10,378
2017-11-10 $19.59 $19.59 $19.55 $19.55 $18.51 1,663
2017-11-09 $19.61 $19.64 $19.60 $19.64 $18.59 5,773
2017-11-08 $19.67 $19.68 $19.65 $19.67 $18.62 908
2017-11-07 $19.76 $19.76 $19.67 $19.70 $18.61 21,106
2017-11-06 $19.68 $19.70 $19.68 $19.70 $18.62 2,233
2017-11-03 $19.70 $19.71 $19.68 $19.70 $18.62 70,959
2017-11-02 $19.70 $19.72 $19.70 $19.72 $18.64 1,771
2017-11-01 $19.68 $19.70 $19.67 $19.69 $18.61 1,414
2017-10-31 $19.77 $19.77 $19.68 $19.68 $18.59 1,154
2017-10-30 $19.68 $19.72 $19.67 $19.72 $18.64 5,160
2017-10-27 $19.65 $19.68 $19.64 $19.68 $18.60 14,677
2017-10-26 $19.64 $19.66 $19.62 $19.66 $18.58 5,556
2017-10-25 $19.64 $19.66 $19.63 $19.66 $18.58 3,782
2017-10-24 $19.73 $19.73 $19.64 $19.69 $18.61 2,153
2017-10-23 $19.67 $19.71 $19.67 $19.70 $18.62 4,580
2017-10-20 $19.67 $19.67 $19.66 $19.66 $18.58 740
2017-10-19 $19.73 $19.73 $19.68 $19.73 $18.65 6,108
2017-10-18 $19.67 $19.68 $19.67 $19.67 $18.59 3,442
2017-10-17 $19.68 $19.73 $19.68 $19.73 $18.65 5,577
2017-10-16 $19.70 $19.73 $19.69 $19.69 $18.61 973
2017-10-13 $19.77 $19.77 $19.70 $19.75 $18.67 2,895
2017-10-12 $19.69 $19.69 $19.67 $19.67 $18.59 2,013
2017-10-11 $19.69 $19.71 $19.65 $19.70 $18.62 6,830
2017-10-10 $19.75 $19.75 $19.69 $19.69 $18.58 16,962
2017-10-09 $19.70 $19.72 $19.69 $19.71 $18.59 3,297
2017-10-06 $19.65 $19.72 $19.65 $19.69 $18.58 2,228
2017-10-05 $19.72 $19.72 $19.72 $19.72 $18.60 358
2017-10-04 $19.81 $19.81 $19.72 $19.74 $18.62 2,518
2017-10-03 $19.79 $19.79 $19.72 $19.74 $18.62 3,742
2017-10-02 $19.71 $19.73 $19.68 $19.68 $18.57 4,716
2017-09-29 $19.70 $19.73 $19.70 $19.73 $18.62 9,546
2017-09-28 $19.70 $19.73 $19.66 $19.73 $18.62 1,672
2017-09-27 $19.71 $19.71 $19.69 $19.70 $18.59 1,701
2017-09-26 $19.73 $19.75 $19.72 $19.74 $18.62 14,586
2017-09-25 $19.75 $19.76 $19.74 $19.76 $18.64 1,130
2017-09-22 $19.75 $19.75 $19.70 $19.70 $18.59 41,173
2017-09-21 $19.68 $19.68 $19.68 $19.68 $18.57 172
2017-09-20 $19.69 $19.71 $19.66 $19.66 $18.55 1,522
2017-09-19 $19.70 $19.70 $19.67 $19.68 $18.57 2,828
2017-09-18 $19.68 $19.70 $19.66 $19.70 $18.59 5,567
2017-09-15 $19.70 $19.73 $19.69 $19.73 $18.61 1,094
2017-09-14 $19.68 $19.70 $19.65 $19.70 $18.59 27,021
2017-09-13 $19.72 $19.72 $19.69 $19.69 $18.58 338
2017-09-12 $19.72 $19.72 $19.69 $19.70 $18.59 1,058
2017-09-11 $19.75 $19.76 $19.71 $19.71 $18.60 5,030
2017-09-08 $19.79 $19.79 $19.78 $19.79 $18.63 26,282
2017-09-07 $19.83 $19.85 $19.79 $19.81 $18.65 8,296
2017-09-06 $19.81 $19.86 $19.78 $19.78 $18.62 9,992
2017-09-05 $19.80 $19.86 $19.80 $19.84 $18.68 2,072
2017-09-01 $19.74 $19.74 $19.71 $19.71 $18.56 1,174
2017-08-31 $19.79 $19.81 $19.77 $19.80 $18.64 6,116
2017-08-30 $19.74 $19.77 $19.74 $19.77 $18.61 6,371
2017-08-29 $19.79 $19.79 $19.71 $19.71 $18.56 4,065
2017-08-28 $19.72 $19.75 $19.70 $19.73 $18.58 3,507
2017-08-25 $19.72 $19.72 $19.68 $19.68 $18.53 4,498
2017-08-24 $19.70 $19.72 $19.67 $19.67 $18.52 3,315
2017-08-23 $19.66 $19.74 $19.65 $19.71 $18.55 11,554
2017-08-22 $19.64 $19.68 $19.60 $19.65 $18.50 10,619
2017-08-21 $19.68 $19.69 $19.68 $19.69 $18.54 1,561
2017-08-18 $19.70 $19.70 $19.63 $19.64 $18.49 8,895
2017-08-17 $19.56 $19.56 $19.56 $19.56 $18.42 76
2017-08-16 $19.54 $19.56 $19.54 $19.56 $18.42 1,067
2017-08-15 $19.57 $19.57 $19.54 $19.56 $18.41 4,817
2017-08-14 $19.61 $19.66 $19.61 $19.61 $18.46 5,264
2017-08-11 $19.67 $19.67 $19.58 $19.62 $18.47 3,232
2017-08-10 $19.65 $19.66 $19.56 $19.64 $18.49 12,992
2017-08-09 $19.62 $19.64 $19.57 $19.58 $18.44 28,761
2017-08-08 $19.53 $19.58 $19.51 $19.58 $18.44 2,500
2017-08-07 $19.80 $19.80 $19.60 $19.62 $18.44 2,342
2017-08-04 $19.39 $19.59 $19.39 $19.58 $18.41 6,573
2017-08-03 $19.70 $19.70 $19.70 $19.70 $18.52 8,976
2017-08-02 $19.68 $19.68 $19.68 $19.68 $18.50 215
2017-08-01 $19.68 $19.70 $19.64 $19.64 $18.46 4,207
2017-07-31 $19.63 $19.66 $19.62 $19.63 $18.45 3,407
2017-07-28 $19.64 $19.66 $19.61 $19.63 $18.45 31,913
2017-07-27 $19.61 $19.62 $19.60 $19.62 $18.44 13,190
2017-07-26 $19.63 $19.66 $19.61 $19.66 $18.48 2,992
2017-07-25 $19.70 $19.70 $19.62 $19.64 $18.46 2,215
2017-07-24 $19.67 $19.69 $19.64 $19.66 $18.48 1,818
2017-07-21 $19.62 $19.68 $19.61 $19.66 $18.48 3,689
2017-07-20 $19.71 $19.71 $19.63 $19.65 $18.47 4,246
2017-07-19 $19.64 $19.64 $19.61 $19.63 $18.45 3,256
2017-07-18 $19.62 $19.65 $19.61 $19.62 $18.45 3,689
2017-07-17 $19.62 $19.62 $19.62 $19.62 $18.44 232
2017-07-14 $19.61 $19.62 $19.60 $19.60 $18.42 1,071
2017-07-13 $19.57 $19.59 $19.55 $19.58 $18.40 49,216
2017-07-12 $19.59 $19.60 $19.56 $19.56 $18.39 2,776
2017-07-11 $19.52 $19.57 $19.52 $19.52 $18.35 10,812
2017-07-10 $19.60 $19.60 $19.55 $19.58 $18.37 3,680
2017-07-07 $19.53 $19.57 $19.53 $19.53 $18.33 19,141
2017-07-06 $19.59 $19.59 $19.53 $19.54 $18.33 5,122
2017-07-05 $19.57 $19.60 $19.55 $19.59 $18.38 63,523
2017-07-03 $19.58 $19.59 $19.55 $19.55 $18.35 24,603
2017-06-30 $19.60 $19.60 $19.57 $19.57 $18.36 2,618
2017-06-29 $19.60 $19.61 $19.58 $19.60 $18.39 4,390
2017-06-28 $19.63 $19.63 $19.61 $19.61 $18.40 3,483
2017-06-27 $19.63 $19.64 $19.60 $19.64 $18.43 1,268
2017-06-26 $19.67 $19.67 $19.64 $19.64 $18.43 3,800
2017-06-23 $19.65 $19.65 $19.65 $19.65 $18.44 14,438
2017-06-22 $19.66 $19.67 $19.65 $19.65 $18.44 3,661
2017-06-21 $19.65 $19.66 $19.62 $19.66 $18.45 2,434
2017-06-20 $19.61 $19.65 $19.61 $19.65 $18.44 5,121
2017-06-19 $19.65 $19.65 $19.60 $19.60 $18.39 2,329
2017-06-16 $19.62 $19.66 $19.62 $19.66 $18.45 2,775
2017-06-15 $19.60 $19.65 $19.60 $19.60 $18.39 4,611
2017-06-14 $19.65 $19.69 $19.65 $19.65 $18.44 5,007
2017-06-13 $19.62 $19.62 $19.57 $19.57 $18.36 2,380
2017-06-12 $19.58 $19.62 $19.57 $19.61 $18.40 4,873
2017-06-09 $19.55 $19.61 $19.55 $19.61 $18.40 9,046
2017-06-08 $19.57 $19.62 $19.56 $19.58 $18.37 22,503
2017-06-07 $19.63 $19.67 $19.62 $19.63 $18.39 22,724
2017-06-06 $19.64 $19.67 $19.64 $19.67 $18.43 5,649
2017-06-05 $19.67 $19.67 $19.62 $19.62 $18.38 756
2017-06-02 $19.64 $19.64 $19.64 $19.64 $18.40 18,080
2017-06-01 $19.58 $19.63 $19.58 $19.63 $18.39 3,462
2017-05-31 $19.63 $19.64 $19.61 $19.64 $18.40 3,908
2017-05-30 $19.58 $19.64 $19.58 $19.63 $18.39 14,609
2017-05-26 $19.66 $19.66 $19.53 $19.57 $18.33 692
2017-05-25 $19.60 $19.60 $19.56 $19.58 $18.34 4,935
2017-05-24 $19.55 $19.57 $19.55 $19.57 $18.33 516
2017-05-23 $19.58 $19.60 $19.58 $19.58 $18.34 11,533
2017-05-22 $19.60 $19.61 $19.56 $19.56 $18.32 2,477
2017-05-19 $19.61 $19.61 $19.59 $19.60 $18.36 37,013
2017-05-18 $19.62 $19.62 $19.59 $19.59 $18.35 636
2017-05-17 $19.88 $19.88 $19.58 $19.59 $18.35 13,193
2017-05-16 $19.53 $19.55 $19.51 $19.51 $18.28 4,209
2017-05-15 $19.52 $19.54 $19.50 $19.50 $18.27 5,789
2017-05-12 $19.51 $19.51 $19.49 $19.50 $18.27 86,157
2017-05-11 $19.48 $19.48 $19.46 $19.48 $18.25 1,133
2017-05-10 $19.45 $19.48 $19.44 $19.44 $18.21 28,163
2017-05-09 $19.46 $19.46 $19.44 $19.45 $18.22 3,893
2017-05-08 $19.47 $19.47 $19.44 $19.45 $18.22 2,763
2017-05-05 $19.49 $19.51 $19.49 $19.49 $18.23 4,229
2017-05-04 $19.59 $19.59 $19.49 $19.51 $18.24 7,778
2017-05-03 $19.55 $19.56 $19.50 $19.51 $18.25 45,062
2017-05-02 $19.57 $19.57 $19.52 $19.53 $18.26 23,518
2017-05-01 $19.56 $19.56 $19.50 $19.53 $18.27 23,180
2017-04-28 $19.53 $19.53 $19.51 $19.51 $18.25 1,283
2017-04-27 $19.51 $19.52 $19.51 $19.52 $18.26 3,323
2017-04-26 $19.50 $19.50 $19.49 $19.50 $18.24 2,986
2017-04-25 $19.53 $19.53 $19.49 $19.49 $18.23 3,832
2017-04-24 $19.52 $19.55 $19.52 $19.53 $18.27 11,965
2017-04-21 $19.59 $19.59 $19.54 $19.58 $18.31 12,135
2017-04-20 $19.55 $19.56 $19.55 $19.55 $18.29 3,931
2017-04-19 $19.58 $19.58 $19.55 $19.56 $18.29 1,115
2017-04-18 $19.59 $19.61 $19.56 $19.61 $18.34 6,850
2017-04-17 $19.57 $19.57 $19.54 $19.55 $18.28 3,144
2017-04-13 $19.55 $19.56 $19.54 $19.56 $18.29 4,278
2017-04-12 $19.53 $19.54 $19.50 $19.54 $18.28 8,484
2017-04-11 $19.46 $19.50 $19.46 $19.50 $18.24 1,324
2017-04-10 $19.87 $19.87 $19.45 $19.45 $18.19 1,126
2017-04-07 $19.53 $19.53 $19.46 $19.47 $18.18 43,069
2017-04-06 $19.51 $19.51 $19.48 $19.50 $18.21 97,790
2017-04-05 $19.47 $19.50 $19.47 $19.50 $18.21 13,312
2017-04-04 $19.49 $19.49 $19.46 $19.46 $18.17 5,803
2017-04-03 $19.56 $19.56 $19.47 $19.48 $18.19 108,629
2017-03-31 $19.44 $19.45 $19.42 $19.42 $18.13 17,520
2017-03-30 $19.45 $19.45 $19.41 $19.41 $18.12 2,016
2017-03-29 $19.42 $19.47 $19.42 $19.45 $18.16 4,166
2017-03-28 $19.45 $19.45 $19.41 $19.44 $18.15 7,511
2017-03-27 $19.42 $19.47 $19.42 $19.43 $18.14 243,844
2017-03-24 $19.43 $19.44 $19.40 $19.40 $18.12 68,531
2017-03-23 $19.40 $19.43 $19.39 $19.41 $18.12 21,444
2017-03-22 $19.45 $19.45 $19.39 $19.44 $18.15 26,107
2017-03-21 $19.40 $19.40 $19.38 $19.38 $18.10 602
2017-03-20 $19.33 $19.39 $19.33 $19.36 $18.08 4,444
2017-03-17 $19.32 $19.36 $19.32 $19.36 $18.08 82,450
2017-03-16 $19.35 $19.35 $19.31 $19.32 $18.04 13,593
2017-03-15 $19.24 $19.35 $19.24 $19.35 $18.07 20,949
2017-03-14 $19.24 $19.26 $19.24 $19.25 $17.98 1,117
2017-03-13 $19.24 $19.27 $19.23 $19.25 $17.98 7,513
2017-03-10 $19.43 $19.43 $19.24 $19.24 $17.97 70,407
2017-03-09 $19.17 $19.29 $19.17 $19.27 $17.99 20,456
2017-03-08 $19.25 $19.30 $19.25 $19.27 $17.99 14,401
2017-03-07 $19.38 $19.38 $19.36 $19.38 $18.05 1,478
2017-03-06 $19.42 $19.43 $19.39 $19.39 $18.07 8,683
2017-03-03 $19.43 $19.46 $19.41 $19.46 $18.13 20,746
2017-03-02 $19.39 $19.44 $19.39 $19.43 $18.10 3,312
2017-03-01 $19.46 $19.48 $19.44 $19.44 $18.11 8,533
2017-02-28 $19.56 $19.56 $19.55 $19.56 $18.22 1,920
2017-02-27 $19.60 $19.60 $19.53 $19.53 $18.20 1,477
2017-02-24 $19.53 $19.62 $19.53 $19.62 $18.28 20,731
2017-02-23 $19.51 $19.51 $19.50 $19.50 $18.17 6,678
2017-02-22 $19.48 $19.49 $19.44 $19.47 $18.14 10,580
2017-02-21 $19.46 $19.47 $19.46 $19.47 $18.14 3,751
2017-02-17 $19.49 $19.49 $19.45 $19.45 $18.12 6,496
2017-02-16 $19.41 $19.46 $19.41 $19.46 $18.13 88,116
2017-02-15 $19.40 $19.40 $19.35 $19.35 $18.03 38,208
2017-02-14 $19.38 $19.43 $19.38 $19.43 $18.10 3,182
2017-02-13 $19.44 $19.44 $19.43 $19.43 $18.10 1,490
2017-02-10 $19.45 $19.47 $19.44 $19.44 $18.11 187,611
2017-02-09 $19.46 $19.49 $19.46 $19.46 $18.13 6,325
2017-02-08 $19.52 $19.54 $19.50 $19.51 $18.18 16,107
2017-02-07 $19.47 $19.53 $19.47 $19.53 $18.16 41,855
2017-02-06 $19.48 $19.53 $19.47 $19.52 $18.15 18,722
2017-02-03 $19.46 $19.52 $19.44 $19.44 $18.08 3,027
2017-02-02 $19.47 $19.47 $19.42 $19.42 $18.06 43,144
2017-02-01 $19.41 $19.46 $19.39 $19.43 $18.07 36,451
2017-01-31 $19.50 $19.50 $19.45 $19.46 $18.10 35,913
2017-01-30 $19.44 $19.45 $19.40 $19.40 $18.04 6,134
2017-01-27 $19.46 $19.47 $19.43 $19.47 $18.11 3,221
2017-01-26 $19.39 $19.43 $19.35 $19.42 $18.06 6,480
2017-01-25 $19.42 $19.42 $19.37 $19.40 $18.04 25,971
2017-01-24 $19.48 $19.51 $19.44 $19.51 $18.14 117,015
2017-01-23 $19.55 $19.61 $19.55 $19.57 $18.20 2,646
2017-01-20 $19.42 $19.48 $19.42 $19.42 $18.06 12,123
2017-01-19 $19.43 $19.45 $19.41 $19.43 $18.07 4,491
2017-01-18 $19.57 $19.57 $19.48 $19.48 $18.12 2,519
2017-01-17 $19.62 $19.65 $19.58 $19.64 $18.26 11,059
2017-01-13 $19.53 $19.55 $19.50 $19.51 $18.14 5,643
2017-01-12 $19.59 $19.64 $19.56 $19.56 $18.19 1,357
2017-01-11 $19.60 $19.62 $19.56 $19.56 $18.19 3,966
2017-01-10 $19.60 $19.60 $19.60 $19.60 $18.23 6,496
2017-01-09 $19.56 $19.60 $19.54 $19.60 $18.23 4,231
2017-01-06 $19.59 $19.59 $19.51 $19.52 $18.15 2,126
2017-01-05 $19.55 $19.70 $19.55 $19.68 $18.30 11,322
2017-01-04 $19.49 $19.54 $19.49 $19.54 $18.17 15,004
2017-01-03 $19.52 $19.56 $19.48 $19.51 $18.15 10,171
2016-12-30 $19.58 $19.58 $19.50 $19.53 $18.16 2,183
2016-12-29 $19.48 $19.55 $19.47 $19.54 $18.17 71,670
2016-12-28 $19.41 $19.50 $19.40 $19.45 $18.09 91,671
2016-12-27 $19.53 $19.53 $19.44 $19.44 $18.05 199,255
2016-12-23 $19.47 $19.52 $19.45 $19.45 $18.06 25,409
2016-12-22 $19.48 $19.48 $19.44 $19.44 $18.05 33,938
2016-12-21 $19.42 $19.47 $19.42 $19.44 $18.05 6,716
2016-12-20 $19.45 $19.45 $19.39 $19.41 $18.02 25,985
2016-12-19 $19.47 $19.47 $19.40 $19.42 $18.03 21,368
2016-12-16 $19.45 $19.45 $19.37 $19.37 $17.98 74,509
2016-12-15 $19.43 $19.45 $19.36 $19.36 $17.97 48,035
2016-12-14 $19.52 $19.52 $19.37 $19.37 $17.98 29,800
2016-12-13 $19.44 $19.50 $19.44 $19.45 $18.06 18,225
2016-12-12 $19.41 $19.47 $19.40 $19.45 $18.06 26,151
2016-12-09 $19.43 $19.51 $19.43 $19.46 $18.07 16,391
2016-12-08 $19.55 $19.55 $19.45 $19.49 $18.09 15,893
2016-12-07 $19.51 $19.62 $19.51 $19.57 $18.13 40,386
2016-12-06 $19.53 $19.55 $19.51 $19.52 $18.09 46,157
2016-12-05 $19.52 $19.57 $19.50 $19.55 $18.11 66,756
2016-12-02 $19.56 $19.56 $19.51 $19.51 $18.08 119,791
2016-12-01 $19.49 $19.52 $19.48 $19.49 $18.06 9,644
2016-11-30 $19.54 $19.60 $19.53 $19.54 $18.10 119,517
2016-11-29 $19.60 $19.64 $19.57 $19.59 $18.15 252,476
2016-11-28 $19.59 $19.63 $19.58 $19.63 $18.19 31,433
2016-11-25 $19.56 $19.56 $19.56 $19.56 $18.13 4
2016-11-23 $19.52 $19.57 $19.52 $19.56 $18.13 8,251
2016-11-22 $19.60 $19.63 $19.60 $19.63 $18.19 24,602
2016-11-21 $19.55 $19.62 $19.55 $19.60 $18.16 21,530
2016-11-18 $19.66 $19.66 $19.57 $19.57 $18.13 43,945
2016-11-17 $19.72 $19.72 $19.65 $19.65 $18.21 666
2016-11-16 $19.71 $19.75 $19.69 $19.72 $18.27 25,444
2016-11-15 $19.74 $19.79 $19.70 $19.79 $18.34 23,267
2016-11-14 $19.80 $19.80 $19.66 $19.66 $18.22 2,907
2016-11-11 $19.80 $19.80 $19.78 $19.79 $18.34 1,358
2016-11-10 $19.85 $19.88 $19.79 $19.88 $18.42 12,535
2016-11-09 $19.97 $19.97 $19.85 $19.85 $18.39 24,534
2016-11-08 $20.09 $20.09 $20.01 $20.01 $18.54 15,280
2016-11-07 $20.06 $20.13 $20.06 $20.12 $18.61 10,242
2016-11-04 $20.05 $20.14 $20.04 $20.04 $18.53 5,668
2016-11-03 $20.11 $20.12 $20.02 $20.02 $18.51 17,885
2016-11-02 $20.13 $20.15 $20.03 $20.03 $18.52 49,695
2016-11-01 $20.15 $20.15 $20.04 $20.09 $18.58 261,435
2016-10-31 $20.12 $20.13 $20.08 $20.08 $18.57 78,723
2016-10-28 $20.09 $20.11 $20.07 $20.10 $18.59 8,825
2016-10-27 $20.09 $20.11 $20.06 $20.06 $18.55 5,907
2016-10-26 $20.18 $20.18 $20.13 $20.13 $18.62 6,863
2016-10-25 $20.20 $20.20 $20.17 $20.20 $18.68 14,544
2016-10-24 $20.18 $20.21 $20.16 $20.17 $18.65 14,840
2016-10-21 $20.23 $20.23 $20.21 $20.23 $18.71 7,729
2016-10-20 $20.23 $20.24 $20.22 $20.23 $18.71 1,167
2016-10-19 $20.24 $20.24 $20.18 $20.19 $18.67 23,843
2016-10-18 $20.20 $20.23 $20.17 $20.18 $18.66 9,229
2016-10-17 $20.19 $20.20 $20.15 $20.19 $18.67 36,399
2016-10-14 $20.19 $20.19 $20.12 $20.12 $18.61 10,472
2016-10-13 $20.16 $20.23 $20.16 $20.16 $18.64 100,632
2016-10-12 $20.21 $20.21 $20.14 $20.18 $18.66 13,366
2016-10-11 $20.20 $20.20 $20.16 $20.18 $18.66 45,367
2016-10-10 $20.22 $20.24 $20.19 $20.23 $18.67 16,548
2016-10-07 $20.23 $20.26 $20.19 $20.26 $18.70 29,633
2016-10-06 $20.22 $20.24 $20.18 $20.24 $18.68 18,047
2016-10-05 $20.26 $20.30 $20.20 $20.20 $18.64 28,509
2016-10-04 $20.34 $20.34 $20.21 $20.24 $18.68 66,256
2016-10-03 $20.27 $20.30 $20.25 $20.29 $18.73 30,567
2016-09-30 $20.33 $20.33 $20.27 $20.28 $18.72 13,285
2016-09-29 $20.33 $20.35 $20.32 $20.34 $18.77 3,522
2016-09-28 $20.35 $20.36 $20.33 $20.34 $18.77 20,725
2016-09-27 $20.32 $20.34 $20.31 $20.31 $18.75 9,736
2016-09-26 $20.32 $20.32 $20.32 $20.32 $18.76 350
2016-09-23 $20.29 $20.30 $20.26 $20.28 $18.72 9,205
2016-09-22 $20.28 $20.29 $20.24 $20.25 $18.70 9,138
2016-09-21 $20.20 $20.25 $20.17 $20.21 $18.65 10,598
2016-09-20 $20.22 $20.22 $20.19 $20.20 $18.64 87,727
2016-09-19 $20.23 $20.23 $20.15 $20.15 $18.60 13,010
2016-09-16 $20.16 $20.20 $20.16 $20.20 $18.64 56,024
2016-09-15 $20.17 $20.19 $20.14 $20.15 $18.60 5,089
2016-09-14 $20.18 $20.21 $20.13 $20.13 $18.58 5,486
2016-09-13 $20.19 $20.20 $20.12 $20.16 $18.61 18,204
2016-09-12 $20.17 $20.21 $20.14 $20.19 $18.64 40,646
2016-09-09 $20.27 $20.27 $20.17 $20.19 $18.64 51,992
2016-09-08 $20.37 $20.39 $20.30 $20.31 $18.71 22,188
2016-09-07 $20.40 $20.41 $20.35 $20.38 $18.77 14,711
2016-09-06 $20.39 $20.40 $20.37 $20.40 $18.79 34,385
2016-09-02 $20.36 $20.36 $20.29 $20.33 $18.73 59,974
2016-09-01 $20.35 $20.35 $20.32 $20.34 $18.74 5,325
2016-08-31 $20.35 $20.36 $20.33 $20.34 $18.74 158,809
2016-08-30 $20.35 $20.36 $20.31 $20.35 $18.75 91,851
2016-08-29 $20.34 $20.37 $20.34 $20.36 $18.76 48,269
2016-08-26 $20.36 $20.36 $20.29 $20.30 $18.70 46,346
2016-08-25 $20.35 $20.36 $20.32 $20.34 $18.74 28,007
2016-08-24 $20.32 $20.36 $20.32 $20.35 $18.75 5,379
2016-08-23 $20.37 $20.37 $20.34 $20.35 $18.75 59,218
2016-08-22 $20.30 $20.35 $20.30 $20.35 $18.75 17,313
2016-08-19 $20.33 $20.34 $20.29 $20.30 $18.70 5,530
2016-08-18 $20.33 $20.35 $20.33 $20.35 $18.75 215,017
2016-08-17 $20.31 $20.34 $20.27 $20.33 $18.73 171,327
2016-08-16 $20.35 $20.35 $20.26 $20.28 $18.68 78,502
2016-08-15 $20.30 $20.33 $20.30 $20.31 $18.71 39,172
2016-08-12 $20.34 $20.40 $20.33 $20.36 $18.76 189,054
2016-08-11 $20.30 $20.31 $20.28 $20.29 $18.69 15,603
2016-08-10 $20.32 $20.35 $20.29 $20.33 $18.73 19,361
2016-08-09 $20.29 $20.31 $20.28 $20.31 $18.71 111,132
2016-08-08 $20.26 $20.26 $20.25 $20.26 $18.66 1,670
2016-08-05 $20.33 $20.33 $20.27 $20.29 $18.66 89,603
2016-08-04 $20.34 $20.34 $20.31 $20.33 $18.70 137,988
2016-08-03 $20.35 $20.35 $19.27 $20.29 $18.67 86,516
2016-08-02 $20.35 $20.35 $20.28 $20.30 $18.67 31,160
2016-08-01 $20.34 $20.36 $20.34 $20.36 $18.73 7,094
2016-07-29 $20.34 $20.37 $20.34 $20.37 $18.74 11,544
2016-07-28 $20.28 $20.33 $20.28 $20.32 $18.69 11,678
2016-07-27 $20.29 $20.33 $20.29 $20.32 $18.69 3,442
2016-07-26 $20.29 $20.29 $20.25 $20.28 $18.65 197,265
2016-07-25 $20.30 $20.30 $20.27 $20.29 $18.66 19,496
2016-07-22 $20.33 $20.33 $20.29 $20.29 $18.66 1,331
2016-07-21 $20.25 $20.27 $20.25 $20.27 $18.64 72,700
2016-07-20 $20.30 $20.30 $20.27 $20.27 $18.64 16,290
2016-07-19 $20.37 $20.37 $20.25 $20.30 $18.67 98,326
2016-07-18 $20.29 $20.30 $20.29 $20.30 $18.67 7,689
2016-07-15 $20.27 $20.31 $20.24 $20.24 $18.61 28,632
2016-07-14 $20.28 $20.31 $20.26 $20.31 $18.68 21,770
2016-07-13 $20.31 $20.33 $20.31 $20.32 $18.69 44,783
2016-07-12 $20.31 $20.31 $20.28 $20.28 $18.65 11,542
2016-07-11 $20.35 $20.37 $20.33 $20.33 $18.70 19,002
2016-07-08 $20.35 $20.41 $20.35 $20.38 $18.71 239,239
2016-07-07 $20.34 $20.38 $20.34 $20.38 $18.71 12,450
2016-07-06 $20.81 $20.81 $20.35 $20.38 $18.71 12,225
2016-07-05 $20.36 $20.36 $20.36 $20.36 $18.70 10,000
2016-07-01 $20.28 $20.32 $20.28 $20.32 $18.66 79,117
2016-06-30 $20.25 $20.27 $20.23 $20.23 $18.58 13,730
2016-06-29 $20.23 $20.26 $20.23 $20.26 $18.60 12,470
2016-06-28 $20.20 $20.22 $20.20 $20.21 $18.56 31,951
2016-06-27 $22.70 $22.70 $20.17 $20.17 $18.52 110,746
2016-06-24 $20.15 $20.15 $20.14 $20.14 $18.49 10,905
2016-06-23 $20.02 $20.07 $20.02 $20.07 $18.43 13,500
2016-06-22 $20.05 $20.05 $20.05 $20.05 $18.41 10,000
2016-06-21 $20.06 $20.06 $20.06 $20.06 $18.42 10,000
2016-06-20 $20.05 $20.05 $20.04 $20.04 $18.40 10,123
2016-06-17 $20.07 $20.10 $20.07 $20.10 $18.46 15,755
2016-06-16 $20.12 $20.12 $20.12 $20.12 $18.47 10,000
2016-06-15 $20.07 $20.07 $20.07 $20.07 $18.43 10,000
2016-06-14 $20.08 $20.09 $20.08 $20.09 $18.45 11,873
2016-06-13 $20.08 $20.08 $20.08 $20.08 $18.44 10,000
2016-06-10 $20.08 $20.11 $20.08 $20.11 $18.47 13,340
2016-06-09 $20.07 $20.09 $20.07 $20.09 $18.45 10,348
2016-06-08 $20.04 $20.06 $20.00 $20.06 $18.42 747,996
2016-06-07 $20.08 $20.10 $20.04 $20.09 $18.41 13,012
2016-06-06 $20.05 $20.07 $20.05 $20.07 $18.39 10,720
2016-06-03 $20.12 $20.12 $20.03 $20.03 $18.36 10,100
2016-06-02 $19.96 $20.02 $19.96 $20.02 $18.35 10,200
2016-06-01 $19.94 $19.97 $19.93 $19.97 $18.30 11,520
2016-05-31 $19.90 $19.93 $19.90 $19.93 $18.27 10,100
2016-05-27 $19.94 $19.94 $19.90 $19.92 $18.25 16,806
2016-05-26 $19.92 $19.92 $19.92 $19.92 $18.25 10,000
2016-05-25 $19.89 $19.90 $19.89 $19.90 $18.24 10,890
2016-05-24 $19.89 $19.90 $19.86 $19.87 $18.21 12,666
2016-05-23 $19.91 $19.91 $19.91 $19.91 $18.25 10,000
2016-05-20 $19.89 $19.90 $19.89 $19.89 $18.22 11,939
2016-05-19 $19.88 $19.88 $19.88 $19.88 $18.22 10,000
2016-05-18 $19.96 $19.96 $19.90 $19.90 $18.24 11,764
2016-05-17 $20.00 $20.00 $20.00 $20.00 $18.33 28,032
2016-05-16 $19.99 $20.02 $19.99 $20.00 $18.33 12,003
2016-05-13 $20.01 $20.01 $20.01 $20.01 $18.34 10,200
2016-05-12 $20.00 $20.00 $20.00 $20.00 $18.33 10,000
2016-05-11 $20.00 $20.00 $20.00 $20.00 $18.33 10,000
2016-05-10 $20.01 $20.03 $20.01 $20.01 $18.34 759,747
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.