IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.88 ($0.00) 0.00%
IQ ENHANCED CORE PLUS BOND U.S. ETF - Daily Information
Click for more stock information on IQ ENHANCED CORE PLUS BOND U.S. ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.90 |
Previous Close | $19.88 |
High | $19.90 |
Low | $19.84 |
Adjusted Open | $19.90 |
Previous Adjusted Close | $19.88 |
Adjusted High | $19.90 |
Adjusted Low | $19.84 |
About IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP)
The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index seeks to outperform the U.S. dollar-denominated taxable fixed income universe by using a combination of short- and long-term momentum to overweight and underweight various sectors of the investment grade and high yield (or “junk”) fixed income securities market (the “Investment Grade and High Yield Market”). The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with IndexIQ LLC’s (“IndexIQ”) rules-based methodology of such Underlying Index. Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles organized in the U.S. (“ETVs”) (such ETFs and ETVs are referred to collectively as “exchange-traded products” or “ETPs”). As of June 30, 2020, the Underlying Index consists of 22 Underlying Index Components. The Fund may invest more than 25% of its assets in an Underlying Index Component. The Fund may also invest in other securities and instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”) and bonds. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, directly or indirectly through ETPs in bonds, which include all types of debt securities, of U.S. issuers. The Fund employs a “passive management”— or indexing — investment approach designed to track the performance of the Underlying Index. The Underlying Index follows a rules-based methodology to construct an index consisting of investments in various sectors of the Investment Grade and High Yield Market. The sectors of the fixed income securities market in which the Underlying Index principally invests are: • Short-term U.S. Treasuries (1-3 year maturities); • Intermediate-term U.S. Treasuries (3-10 year maturities); • Long-term U.S. Treasuries (greater than 10 year maturities); • U.S. investment grade corporate bonds; • U.S. investment grade mortgage-backed securities; • U.S. high yield (or “junk”) debt; and • U.S.-dollar denominated debt of emerging market issuers. The Underlying Index weights each of the various sectors of the Investment Grade and High Yield Market based on the total return momentum of each fixed income sector. Momentum is measured by comparing the average total return index of the fixed income market sector over a short-term period with the sector’s average total return index over a longer-term period, while taking into account the volatility of the sector. Volatility is the standard deviation of returns and measures the amount of fluctuation in a security’s or group of securities’ value over time. The Underlying Index overweights fixed income sectors with high momentum and underweights fixed income sectors with low momentum. The exposure of the Underlying Index to different sectors of the Investment Grade and High Yield Market will vary over time. The maximum exposure of the Underlying Index to any single U.S. Treasury or investment grade sector is 50% of the Underlying Index. Up to 25% of the Underlying Index may consist of ETPs that invest principally in securities rated below investment grade (high yield debt). Up to 5% of the Underlying Index may consist of ETPs that invest principally in U.S.-dollar denominated debt of emerging market issuers. Over long-term periods, the Underlying Index is expected to have similar volatility to the investment grade fixed income securities market. However, the Underlying Index’s and Fund’s volatility during certain periods may materially exceed the volatility of the investment grade U.S. fixed income securities market. The Underlying Index rebalances monthly. The composition of the Underlying Index may change over time. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index.
Invest in IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP)
Historical Stock Data for IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-02-04 | $19.90 | $19.90 | $19.84 | $19.88 | $19.88 | 2,605 |
2021-02-03 | $19.90 | $19.92 | $19.87 | $19.88 | $19.88 | 4,482 |
2021-02-02 | $19.91 | $19.91 | $19.90 | $19.90 | $19.90 | 888 |
2021-02-01 | $19.87 | $19.91 | $19.87 | $19.90 | $19.90 | 4,115 |
2021-01-29 | $19.92 | $19.92 | $19.88 | $19.88 | $19.88 | 4,760 |
2021-01-28 | $19.91 | $19.91 | $19.90 | $19.90 | $19.90 | 1,357 |
2021-01-27 | $19.92 | $19.92 | $19.88 | $19.89 | $19.89 | 10,739 |
2021-01-26 | $19.91 | $19.93 | $19.89 | $19.91 | $19.91 | 17,177 |
2021-01-25 | $19.91 | $19.91 | $19.88 | $19.91 | $19.91 | 5,463 |
2021-01-22 | $19.89 | $19.89 | $19.86 | $19.89 | $19.89 | 5,652 |
2021-01-21 | $19.90 | $19.92 | $19.86 | $19.91 | $19.91 | 10,575 |
2021-01-20 | $19.94 | $19.94 | $19.90 | $19.91 | $19.91 | 4,179 |
2021-01-19 | $19.91 | $19.91 | $19.88 | $19.91 | $19.91 | 6,032 |
2021-01-15 | $19.88 | $19.90 | $19.88 | $19.90 | $19.90 | 3,324 |
2021-01-14 | $19.90 | $19.92 | $19.90 | $19.90 | $19.90 | 1,171 |
2021-01-13 | $19.89 | $19.91 | $19.88 | $19.91 | $19.91 | 2,146 |
2021-01-12 | $19.81 | $19.85 | $19.78 | $19.84 | $19.84 | 10,073 |
2021-01-11 | $19.88 | $19.88 | $19.86 | $19.86 | $19.86 | 504 |
2021-01-08 | $19.88 | $19.89 | $19.87 | $19.89 | $19.89 | 4,791 |
2021-01-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1,216 |
2021-01-06 | $19.90 | $19.91 | $19.90 | $19.91 | $19.91 | 453 |
2021-01-05 | $19.97 | $19.99 | $19.96 | $19.97 | $19.97 | 865 |
2021-01-04 | $20.00 | $20.00 | $19.94 | $19.96 | $19.96 | 12,366 |
2020-12-31 | $19.98 | $20.01 | $19.97 | $20.01 | $20.01 | 9,829 |
2020-12-30 | $20.00 | $20.02 | $19.98 | $20.01 | $20.01 | 10,976 |
2020-12-29 | $20.01 | $20.01 | $19.98 | $20.01 | $19.97 | 2,848 |
2020-12-28 | $19.97 | $20.01 | $19.97 | $20.00 | $19.96 | 3,864 |
2020-12-24 | $20.00 | $20.00 | $19.97 | $19.99 | $19.95 | 53,869 |
2020-12-23 | $19.90 | $19.98 | $19.90 | $19.98 | $19.93 | 20,918 |
2020-12-22 | $19.97 | $19.97 | $19.90 | $19.95 | $19.91 | 10,197 |
2020-12-21 | $19.93 | $19.94 | $19.90 | $19.94 | $19.89 | 4,649 |
2020-12-18 | $20.04 | $20.04 | $19.95 | $19.96 | $19.92 | 7,663 |
2020-12-17 | $19.98 | $19.98 | $19.97 | $19.97 | $19.92 | 706 |
2020-12-16 | $19.86 | $19.94 | $19.86 | $19.94 | $19.90 | 1,919 |
2020-12-15 | $19.92 | $19.94 | $19.92 | $19.94 | $19.90 | 857 |
2020-12-14 | $19.97 | $19.97 | $19.90 | $19.92 | $19.88 | 24,123 |
2020-12-11 | $19.93 | $19.96 | $19.91 | $19.96 | $19.92 | 5,708 |
2020-12-10 | $19.79 | $19.94 | $19.79 | $19.91 | $19.87 | 7,285 |
2020-12-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.86 | 2,352 |
2020-12-08 | $19.93 | $19.95 | $19.92 | $19.95 | $19.90 | 1,490 |
2020-12-07 | $19.96 | $19.97 | $19.91 | $19.96 | $19.88 | 5,989 |
2020-12-04 | $19.95 | $19.97 | $19.93 | $19.96 | $19.87 | 6,580 |
2020-12-03 | $19.95 | $19.99 | $19.94 | $19.97 | $19.89 | 8,696 |
2020-12-02 | $19.95 | $19.97 | $19.94 | $19.95 | $19.87 | 35,496 |
2020-12-01 | $19.96 | $19.97 | $19.90 | $19.95 | $19.87 | 27,102 |
2020-11-30 | $19.94 | $19.98 | $19.93 | $19.98 | $19.90 | 8,689 |
2020-11-27 | $19.93 | $19.94 | $19.93 | $19.94 | $19.85 | 235 |
2020-11-25 | $19.92 | $19.92 | $19.90 | $19.92 | $19.84 | 3,318 |
2020-11-24 | $19.96 | $19.96 | $19.89 | $19.91 | $19.82 | 12,253 |
2020-11-23 | $19.92 | $19.92 | $19.92 | $19.92 | $19.84 | 1,839 |
2020-11-20 | $19.91 | $19.92 | $19.90 | $19.92 | $19.83 | 619 |
2020-11-19 | $19.88 | $19.93 | $19.88 | $19.93 | $19.84 | 2,375 |
2020-11-18 | $19.88 | $19.90 | $19.88 | $19.89 | $19.80 | 805 |
2020-11-17 | $19.89 | $19.91 | $19.89 | $19.91 | $19.83 | 2,555 |
2020-11-16 | $19.82 | $19.87 | $19.82 | $19.87 | $19.79 | 6,693 |
2020-11-13 | $19.82 | $19.83 | $19.82 | $19.83 | $19.75 | 1,156 |
2020-11-12 | $19.78 | $19.79 | $19.77 | $19.78 | $19.70 | 2,212 |
2020-11-11 | $19.78 | $19.79 | $19.76 | $19.78 | $19.69 | 11,429 |
2020-11-10 | $19.79 | $19.79 | $19.76 | $19.78 | $19.70 | 8,267 |
2020-11-09 | $19.86 | $19.86 | $19.77 | $19.77 | $19.69 | 22,996 |
2020-11-06 | $19.88 | $19.90 | $19.88 | $19.88 | $19.75 | 2,254 |
2020-11-05 | $19.89 | $19.90 | $19.88 | $19.90 | $19.77 | 4,287 |
2020-11-04 | $19.90 | $19.90 | $19.87 | $19.89 | $19.76 | 1,627 |
2020-11-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.58 | 89 |
2020-11-02 | $19.65 | $19.65 | $19.58 | $19.62 | $19.49 | 46,721 |
2020-10-30 | $19.74 | $19.74 | $19.62 | $19.64 | $19.51 | 1,011 |
2020-10-29 | $19.66 | $19.66 | $19.65 | $19.65 | $19.52 | 13,670 |
2020-10-28 | $19.71 | $19.71 | $19.67 | $19.70 | $19.57 | 18,249 |
2020-10-27 | $19.71 | $19.74 | $19.70 | $19.74 | $19.61 | 5,341 |
2020-10-26 | $19.71 | $19.71 | $19.70 | $19.70 | $19.57 | 899 |
2020-10-23 | $19.69 | $19.70 | $19.69 | $19.70 | $19.57 | 966 |
2020-10-22 | $19.67 | $19.68 | $19.65 | $19.67 | $19.54 | 5,191 |
2020-10-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.60 | 1,088 |
2020-10-20 | $19.74 | $19.76 | $19.74 | $19.76 | $19.63 | 946 |
2020-10-19 | $19.75 | $19.77 | $19.75 | $19.75 | $19.62 | 4,973 |
2020-10-16 | $19.83 | $19.83 | $19.79 | $19.79 | $19.66 | 1,852 |
2020-10-15 | $19.81 | $19.81 | $19.78 | $19.81 | $19.68 | 1,200 |
2020-10-14 | $19.83 | $19.84 | $19.83 | $19.83 | $19.70 | 1,071 |
2020-10-13 | $19.83 | $19.83 | $19.80 | $19.81 | $19.68 | 2,690 |
2020-10-12 | $19.80 | $19.84 | $19.80 | $19.84 | $19.71 | 3,168 |
2020-10-09 | $19.74 | $19.77 | $19.74 | $19.77 | $19.64 | 4,313 |
2020-10-08 | $19.72 | $19.73 | $19.71 | $19.73 | $19.60 | 2,145 |
2020-10-07 | $19.76 | $19.76 | $19.71 | $19.73 | $19.56 | 3,574 |
2020-10-06 | $19.77 | $19.79 | $19.76 | $19.76 | $19.59 | 1,857 |
2020-10-05 | $19.83 | $19.83 | $19.77 | $19.79 | $19.62 | 1,823 |
2020-10-02 | $19.82 | $19.82 | $19.74 | $19.78 | $19.62 | 3,729 |
2020-10-01 | $19.75 | $19.79 | $19.71 | $19.79 | $19.63 | 2,243 |
2020-09-30 | $19.73 | $19.76 | $19.72 | $19.74 | $19.57 | 2,716 |
2020-09-29 | $19.77 | $19.77 | $19.76 | $19.76 | $19.60 | 993 |
2020-09-28 | $19.75 | $19.77 | $19.75 | $19.77 | $19.60 | 587 |
2020-09-25 | $19.70 | $19.70 | $19.68 | $19.69 | $19.53 | 3,544 |
2020-09-24 | $19.69 | $19.72 | $19.69 | $19.72 | $19.55 | 1,422 |
2020-09-23 | $19.75 | $19.77 | $19.75 | $19.76 | $19.59 | 5,189 |
2020-09-22 | $19.80 | $19.80 | $19.78 | $19.80 | $19.63 | 5,867 |
2020-09-21 | $19.84 | $19.84 | $19.73 | $19.78 | $19.61 | 1,742,821 |
2020-09-18 | $19.82 | $19.83 | $19.80 | $19.82 | $19.65 | 1,105 |
2020-09-17 | $19.85 | $19.86 | $19.84 | $19.85 | $19.68 | 20,941 |
2020-09-16 | $19.87 | $19.88 | $19.84 | $19.86 | $19.69 | 59,650 |
2020-09-15 | $19.87 | $19.87 | $19.83 | $19.84 | $19.67 | 7,370 |
2020-09-14 | $19.85 | $19.85 | $19.78 | $19.84 | $19.67 | 12,108 |
2020-09-11 | $19.84 | $19.85 | $19.83 | $19.84 | $19.67 | 1,364 |
2020-09-10 | $19.79 | $19.86 | $19.78 | $19.83 | $19.66 | 4,139 |
2020-09-09 | $19.81 | $19.82 | $19.81 | $19.82 | $19.65 | 813 |
2020-09-08 | $19.85 | $19.87 | $19.82 | $19.82 | $19.62 | 6,211 |
2020-09-04 | $19.90 | $19.91 | $19.84 | $19.85 | $19.64 | 3,335 |
2020-09-03 | $19.96 | $19.97 | $19.93 | $19.95 | $19.75 | 7,072 |
2020-09-02 | $19.93 | $19.96 | $19.93 | $19.96 | $19.76 | 204 |
2020-09-01 | $19.87 | $19.95 | $19.87 | $19.95 | $19.75 | 2,885 |
2020-08-31 | $19.83 | $19.87 | $19.83 | $19.86 | $19.66 | 15,461 |
2020-08-28 | $19.82 | $19.83 | $19.82 | $19.83 | $19.62 | 1,946 |
2020-08-27 | $19.83 | $19.83 | $19.79 | $19.79 | $19.59 | 5,665 |
2020-08-26 | $19.86 | $19.86 | $19.84 | $19.85 | $19.65 | 1,974 |
2020-08-25 | $19.85 | $19.86 | $19.83 | $19.85 | $19.65 | 4,810 |
2020-08-24 | $19.94 | $19.94 | $19.92 | $19.92 | $19.72 | 684 |
2020-08-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.70 | 400 |
2020-08-20 | $19.88 | $19.91 | $19.86 | $19.91 | $19.70 | 3,599 |
2020-08-19 | $19.93 | $19.93 | $19.85 | $19.85 | $19.65 | 2,179 |
2020-08-18 | $19.71 | $19.89 | $19.71 | $19.89 | $19.68 | 8,415 |
2020-08-17 | $19.87 | $19.88 | $19.83 | $19.86 | $19.66 | 11,301 |
2020-08-14 | $19.88 | $19.90 | $19.83 | $19.85 | $19.64 | 18,619 |
2020-08-13 | $19.90 | $19.92 | $19.84 | $19.89 | $19.68 | 12,053 |
2020-08-12 | $19.98 | $20.01 | $19.93 | $19.98 | $19.77 | 8,805 |
2020-08-11 | $19.98 | $19.99 | $19.97 | $19.99 | $19.79 | 6,516 |
2020-08-10 | $20.11 | $20.11 | $20.04 | $20.06 | $19.85 | 22,034 |
2020-08-07 | $20.12 | $20.12 | $20.08 | $20.09 | $19.85 | 7,537 |
2020-08-06 | $20.10 | $20.11 | $20.10 | $20.10 | $19.86 | 6,382 |
2020-08-05 | $20.11 | $20.11 | $20.07 | $20.08 | $19.85 | 10,903 |
2020-08-04 | $20.05 | $20.12 | $20.03 | $20.12 | $19.88 | 25,896 |
2020-08-03 | $20.06 | $20.06 | $20.04 | $20.05 | $19.81 | 8,196 |
2020-07-31 | $20.04 | $20.06 | $20.02 | $20.04 | $19.80 | 8,091 |
2020-07-30 | $20.01 | $20.04 | $20.01 | $20.04 | $19.80 | 5,221 |
2020-07-29 | $20.04 | $20.06 | $20.04 | $20.06 | $19.82 | 515 |
2020-07-28 | $20.01 | $20.06 | $20.01 | $20.04 | $19.80 | 4,849 |
2020-07-27 | $19.92 | $20.05 | $19.92 | $20.04 | $19.81 | 8,609 |
2020-07-24 | $20.06 | $20.06 | $20.03 | $20.05 | $19.81 | 1,456 |
2020-07-23 | $20.06 | $20.06 | $20.04 | $20.06 | $19.82 | 1,879 |
2020-07-22 | $19.81 | $20.04 | $19.81 | $20.03 | $19.79 | 12,427 |
2020-07-21 | $20.00 | $20.02 | $20.00 | $20.02 | $19.78 | 5,699 |
2020-07-20 | $19.97 | $20.01 | $19.97 | $19.99 | $19.75 | 8,327 |
2020-07-17 | $19.98 | $19.98 | $19.95 | $19.95 | $19.71 | 5,920 |
2020-07-16 | $19.97 | $19.99 | $19.96 | $19.97 | $19.73 | 2,358 |
2020-07-15 | $19.93 | $19.96 | $19.93 | $19.96 | $19.72 | 24,000 |
2020-07-14 | $19.94 | $19.95 | $19.94 | $19.95 | $19.71 | 2,912 |
2020-07-13 | $19.93 | $19.94 | $19.91 | $19.91 | $19.68 | 2,600 |
2020-07-10 | $19.93 | $19.96 | $19.89 | $19.93 | $19.69 | 7,163 |
2020-07-09 | $19.90 | $19.94 | $19.86 | $19.94 | $19.70 | 2,200 |
2020-07-08 | $19.95 | $19.95 | $19.92 | $19.94 | $19.67 | 7,400 |
2020-07-07 | $19.92 | $19.94 | $19.92 | $19.94 | $19.68 | 3,300 |
2020-07-06 | $19.97 | $19.97 | $19.91 | $19.93 | $19.67 | 6,000 |
2020-07-02 | $19.93 | $19.96 | $19.93 | $19.96 | $19.69 | 2,637 |
2020-07-01 | $19.92 | $19.95 | $19.88 | $19.95 | $19.69 | 46,146 |
2020-06-30 | $19.94 | $19.94 | $19.93 | $19.93 | $19.66 | 579 |
2020-06-29 | $19.96 | $19.99 | $19.93 | $19.95 | $19.68 | 3,674 |
2020-06-26 | $19.93 | $19.94 | $19.92 | $19.94 | $19.67 | 4,045 |
2020-06-25 | $19.97 | $19.97 | $19.91 | $19.91 | $19.65 | 449 |
2020-06-24 | $19.93 | $19.94 | $19.88 | $19.90 | $19.63 | 2,790 |
2020-06-23 | $19.91 | $19.92 | $19.91 | $19.91 | $19.64 | 1,813 |
2020-06-22 | $19.90 | $19.92 | $19.90 | $19.92 | $19.65 | 350 |
2020-06-19 | $19.92 | $19.95 | $19.91 | $19.92 | $19.65 | 508 |
2020-06-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.65 | 1,141 |
2020-06-17 | $19.88 | $19.91 | $19.88 | $19.91 | $19.64 | 13,598 |
2020-06-16 | $19.92 | $19.92 | $19.90 | $19.90 | $19.63 | 216 |
2020-06-15 | $19.87 | $19.97 | $19.87 | $19.93 | $19.66 | 5,013 |
2020-06-12 | $19.97 | $19.99 | $19.93 | $19.94 | $19.68 | 5,898 |
2020-06-11 | $19.94 | $19.97 | $19.94 | $19.95 | $19.69 | 7,022 |
2020-06-10 | $19.89 | $19.97 | $19.89 | $19.96 | $19.69 | 118,505 |
2020-06-09 | $19.89 | $19.91 | $19.87 | $19.89 | $19.63 | 2,528 |
2020-06-08 | $19.86 | $19.87 | $19.83 | $19.86 | $19.60 | 7,739 |
2020-06-05 | $19.84 | $19.89 | $19.84 | $19.89 | $19.59 | 10,313 |
2020-06-04 | $19.90 | $19.92 | $19.87 | $19.92 | $19.63 | 6,464 |
2020-06-03 | $19.93 | $19.96 | $19.92 | $19.94 | $19.64 | 2,471 |
2020-06-02 | $19.98 | $19.98 | $19.94 | $19.96 | $19.66 | 7,155 |
2020-06-01 | $19.94 | $20.03 | $19.94 | $19.99 | $19.69 | 64,791 |
2020-05-29 | $19.88 | $19.96 | $19.88 | $19.94 | $19.65 | 52,722 |
2020-05-28 | $19.96 | $19.96 | $19.91 | $19.91 | $19.62 | 16,715 |
2020-05-27 | $19.96 | $19.97 | $19.95 | $19.97 | $19.67 | 3,432 |
2020-05-26 | $19.97 | $19.97 | $19.94 | $19.94 | $19.65 | 6,216 |
2020-05-22 | $19.98 | $19.98 | $19.95 | $19.97 | $19.67 | 1,335 |
2020-05-21 | $19.96 | $19.96 | $19.89 | $19.96 | $19.66 | 2,967 |
2020-05-20 | $19.93 | $20.02 | $19.93 | $20.02 | $19.73 | 4,255 |
2020-05-19 | $19.94 | $19.96 | $19.87 | $19.96 | $19.66 | 4,627 |
2020-05-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.64 | 56 |
2020-05-15 | $21.40 | $21.40 | $19.99 | $19.99 | $19.70 | 806 |
2020-05-14 | $20.05 | $20.05 | $20.00 | $20.00 | $19.71 | 408 |
2020-05-13 | $20.01 | $20.01 | $19.98 | $19.98 | $19.68 | 583 |
2020-05-12 | $19.96 | $19.98 | $19.94 | $19.98 | $19.69 | 2,199 |
2020-05-11 | $19.90 | $19.96 | $19.90 | $19.90 | $19.61 | 3,271 |
2020-05-08 | $19.98 | $20.00 | $19.94 | $19.95 | $19.66 | 2,519 |
2020-05-07 | $20.04 | $20.05 | $20.00 | $20.03 | $19.70 | 10,518 |
2020-05-06 | $20.01 | $20.01 | $19.95 | $19.99 | $19.67 | 1,687 |
2020-05-05 | $20.00 | $20.01 | $19.97 | $19.99 | $19.67 | 31,663 |
2020-05-04 | $20.00 | $20.05 | $19.99 | $20.00 | $19.67 | 4,377 |
2020-05-01 | $20.00 | $20.02 | $19.99 | $20.01 | $19.68 | 2,136 |
2020-04-30 | $20.00 | $20.03 | $20.00 | $20.00 | $19.68 | 2,224 |
2020-04-29 | $19.95 | $20.02 | $19.84 | $19.98 | $19.66 | 30,921 |
2020-04-28 | $19.95 | $19.97 | $19.95 | $19.97 | $19.64 | 3,670 |
2020-04-27 | $20.39 | $20.39 | $19.95 | $19.96 | $19.63 | 6,848 |
2020-04-24 | $19.94 | $19.99 | $19.92 | $19.97 | $19.65 | 13,371 |
2020-04-23 | $19.95 | $19.99 | $19.93 | $19.94 | $19.62 | 1,892 |
2020-04-22 | $19.93 | $20.01 | $19.89 | $19.92 | $19.60 | 8,275 |
2020-04-21 | $19.89 | $19.93 | $19.78 | $19.91 | $19.59 | 16,907 |
2020-04-20 | $19.89 | $19.95 | $19.89 | $19.94 | $19.62 | 6,360 |
2020-04-17 | $19.91 | $19.97 | $19.90 | $19.93 | $19.61 | 6,337 |
2020-04-16 | $19.93 | $20.07 | $19.90 | $19.94 | $19.62 | 11,882 |
2020-04-15 | $19.89 | $19.94 | $19.72 | $19.90 | $19.58 | 10,634 |
2020-04-14 | $19.68 | $19.90 | $19.68 | $19.88 | $19.56 | 113,399 |
2020-04-13 | $19.78 | $19.93 | $19.69 | $19.86 | $19.54 | 33,847 |
2020-04-09 | $19.93 | $20.00 | $19.86 | $19.93 | $19.61 | 120,078 |
2020-04-08 | $19.88 | $20.01 | $19.88 | $19.95 | $19.63 | 40,187 |
2020-04-07 | $19.89 | $19.93 | $19.85 | $19.93 | $19.57 | 13,691 |
2020-04-06 | $20.09 | $20.09 | $19.88 | $19.90 | $19.54 | 15,532 |
2020-04-03 | $19.95 | $20.00 | $19.95 | $19.99 | $19.63 | 2,477 |
2020-04-02 | $19.97 | $19.99 | $19.95 | $19.99 | $19.63 | 2,872 |
2020-04-01 | $19.68 | $20.09 | $19.68 | $19.95 | $19.60 | 42,340 |
2020-03-31 | $21.02 | $21.02 | $19.97 | $19.97 | $19.61 | 6,047 |
2020-03-30 | $20.03 | $20.03 | $19.97 | $19.97 | $19.62 | 643 |
2020-03-27 | $20.24 | $20.24 | $19.87 | $19.93 | $19.58 | 4,700 |
2020-03-26 | $19.84 | $19.91 | $19.76 | $19.88 | $19.53 | 6,756 |
2020-03-25 | $19.73 | $19.84 | $19.73 | $19.84 | $19.49 | 5,542 |
2020-03-24 | $19.88 | $19.88 | $19.53 | $19.76 | $19.41 | 9,154 |
2020-03-23 | $19.51 | $19.64 | $19.51 | $19.61 | $19.26 | 6,083 |
2020-03-20 | $19.42 | $19.48 | $19.19 | $19.48 | $19.13 | 46,370 |
2020-03-19 | $19.34 | $19.39 | $19.26 | $19.37 | $19.02 | 4,459 |
2020-03-18 | $19.57 | $19.59 | $19.29 | $19.34 | $19.00 | 28,842 |
2020-03-17 | $19.78 | $19.81 | $19.70 | $19.70 | $19.35 | 3,265 |
2020-03-16 | $18.68 | $19.81 | $18.68 | $19.75 | $19.40 | 130,270 |
2020-03-13 | $19.40 | $19.73 | $19.40 | $19.72 | $19.37 | 11,113 |
2020-03-12 | $19.03 | $19.76 | $19.03 | $19.45 | $19.11 | 36,052 |
2020-03-11 | $20.04 | $20.04 | $19.82 | $19.82 | $19.47 | 12,301 |
2020-03-10 | $20.08 | $20.08 | $19.98 | $20.01 | $19.65 | 5,579 |
2020-03-09 | $20.17 | $20.37 | $20.08 | $20.10 | $19.74 | 14,122 |
2020-03-06 | $20.15 | $20.16 | $20.11 | $20.16 | $19.75 | 4,536 |
2020-03-05 | $20.05 | $20.07 | $20.04 | $20.05 | $19.64 | 9,483 |
2020-03-04 | $20.02 | $20.11 | $20.02 | $20.09 | $19.68 | 10,924 |
2020-03-03 | $19.98 | $20.06 | $19.98 | $20.02 | $19.61 | 9,376 |
2020-03-02 | $19.73 | $19.98 | $19.73 | $19.97 | $19.56 | 7,530 |
2020-02-28 | $19.80 | $19.93 | $19.78 | $19.91 | $19.51 | 19,260 |
2020-02-27 | $19.82 | $19.86 | $19.82 | $19.83 | $19.42 | 10,983 |
2020-02-26 | $19.91 | $19.92 | $19.91 | $19.91 | $19.51 | 3,795 |
2020-02-25 | $19.98 | $19.98 | $19.89 | $19.89 | $19.49 | 6,120 |
2020-02-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.52 | 480 |
2020-02-21 | $19.95 | $19.97 | $19.95 | $19.97 | $19.56 | 2,572 |
2020-02-20 | $19.78 | $19.94 | $19.78 | $19.94 | $19.53 | 2,077 |
2020-02-19 | $19.91 | $19.93 | $19.90 | $19.90 | $19.50 | 5,896 |
2020-02-18 | $19.88 | $19.93 | $19.88 | $19.92 | $19.51 | 16,223 |
2020-02-14 | $19.91 | $19.97 | $19.91 | $19.93 | $19.52 | 4,351 |
2020-02-13 | $19.90 | $19.91 | $19.88 | $19.89 | $19.49 | 19,785 |
2020-02-12 | $19.87 | $19.91 | $19.86 | $19.89 | $19.49 | 45,567 |
2020-02-11 | $19.89 | $19.91 | $19.89 | $19.90 | $19.50 | 6,376 |
2020-02-10 | $19.90 | $19.91 | $19.88 | $19.90 | $19.50 | 5,304 |
2020-02-07 | $19.99 | $19.99 | $19.92 | $19.94 | $19.48 | 12,794 |
2020-02-06 | $19.90 | $19.92 | $19.90 | $19.90 | $19.44 | 14,409 |
2020-02-05 | $19.84 | $19.90 | $19.84 | $19.90 | $19.44 | 3,842 |
2020-02-04 | $19.79 | $19.89 | $19.79 | $19.88 | $19.42 | 20,506 |
2020-02-03 | $19.88 | $19.89 | $19.87 | $19.89 | $19.43 | 8,446 |
2020-01-31 | $19.88 | $19.89 | $19.87 | $19.89 | $19.43 | 1,141 |
2020-01-30 | $19.77 | $19.89 | $19.77 | $19.89 | $19.43 | 2,033 |
2020-01-29 | $19.90 | $19.90 | $19.87 | $19.90 | $19.44 | 11,184 |
2020-01-28 | $19.86 | $19.87 | $19.85 | $19.87 | $19.41 | 5,145 |
2020-01-27 | $19.68 | $19.84 | $19.68 | $19.83 | $19.37 | 6,042 |
2020-01-24 | $19.86 | $19.86 | $19.84 | $19.84 | $19.38 | 19,258 |
2020-01-23 | $19.85 | $19.87 | $19.84 | $19.86 | $19.40 | 5,420 |
2020-01-22 | $19.87 | $19.87 | $19.83 | $19.84 | $19.38 | 14,674 |
2020-01-21 | $19.81 | $19.85 | $19.81 | $19.84 | $19.38 | 5,238 |
2020-01-17 | $19.82 | $19.83 | $19.81 | $19.82 | $19.36 | 6,593 |
2020-01-16 | $19.82 | $19.85 | $19.82 | $19.83 | $19.37 | 10,213 |
2020-01-15 | $19.83 | $19.83 | $19.80 | $19.81 | $19.35 | 15,658 |
2020-01-14 | $19.81 | $19.82 | $19.78 | $19.80 | $19.34 | 34,679 |
2020-01-13 | $19.81 | $19.82 | $19.79 | $19.81 | $19.35 | 12,085 |
2020-01-10 | $19.78 | $19.82 | $19.78 | $19.81 | $19.35 | 8,765 |
2020-01-09 | $19.74 | $19.79 | $19.74 | $19.79 | $19.33 | 6,341 |
2020-01-08 | $19.77 | $19.78 | $19.75 | $19.76 | $19.30 | 16,329 |
2020-01-07 | $19.81 | $19.81 | $19.76 | $19.76 | $19.30 | 5,287 |
2020-01-06 | $19.88 | $19.88 | $19.76 | $19.79 | $19.33 | 268,495 |
2020-01-03 | $19.80 | $19.80 | $19.79 | $19.79 | $19.33 | 1,662 |
2020-01-02 | $19.75 | $19.78 | $19.75 | $19.78 | $19.32 | 2,557 |
2019-12-31 | $19.69 | $19.74 | $19.69 | $19.74 | $19.28 | 16,584 |
2019-12-30 | $19.72 | $19.75 | $19.72 | $19.74 | $19.28 | 6,949 |
2019-12-27 | $19.76 | $19.78 | $19.76 | $19.78 | $19.29 | 10,255 |
2019-12-26 | $19.76 | $19.76 | $19.76 | $19.76 | $19.26 | 278 |
2019-12-24 | $19.72 | $19.74 | $19.70 | $19.74 | $19.24 | 7,945 |
2019-12-23 | $19.74 | $19.74 | $19.71 | $19.73 | $19.23 | 11,165 |
2019-12-20 | $19.69 | $19.75 | $19.69 | $19.73 | $19.24 | 7,104 |
2019-12-19 | $19.72 | $19.75 | $19.71 | $19.74 | $19.25 | 6,970 |
2019-12-18 | $19.74 | $19.74 | $19.73 | $19.73 | $19.24 | 3,772 |
2019-12-17 | $19.73 | $19.73 | $19.73 | $19.73 | $19.24 | 123,447 |
2019-12-16 | $19.72 | $19.73 | $19.70 | $19.71 | $19.22 | 5,389 |
2019-12-13 | $19.72 | $19.74 | $19.69 | $19.72 | $19.23 | 13,604 |
2019-12-12 | $19.70 | $19.70 | $19.66 | $19.67 | $19.18 | 13,585 |
2019-12-11 | $19.66 | $19.71 | $19.66 | $19.70 | $19.21 | 5,379 |
2019-12-10 | $19.65 | $19.66 | $19.64 | $19.66 | $19.17 | 516,745 |
2019-12-09 | $19.67 | $19.67 | $19.65 | $19.66 | $19.17 | 5,129 |
2019-12-06 | $19.70 | $19.71 | $19.69 | $19.70 | $19.16 | 10,258 |
2019-12-05 | $19.71 | $19.71 | $19.70 | $19.71 | $19.16 | 4,118 |
2019-12-04 | $19.69 | $19.71 | $19.69 | $19.71 | $19.16 | 6,550 |
2019-12-03 | $19.71 | $19.75 | $19.71 | $19.73 | $19.19 | 10,567 |
2019-12-02 | $19.63 | $19.66 | $19.63 | $19.64 | $19.10 | 19,785 |
2019-11-29 | $19.71 | $19.72 | $19.71 | $19.72 | $19.18 | 1,201 |
2019-11-27 | $19.71 | $19.74 | $19.71 | $19.74 | $19.20 | 2,339 |
2019-11-26 | $19.72 | $19.74 | $19.72 | $19.72 | $19.18 | 10,589 |
2019-11-25 | $19.68 | $19.71 | $19.68 | $19.69 | $19.15 | 2,509 |
2019-11-22 | $19.64 | $19.65 | $19.64 | $19.65 | $19.11 | 5,713 |
2019-11-21 | $19.62 | $19.64 | $19.61 | $19.62 | $19.08 | 7,522 |
2019-11-20 | $19.65 | $19.66 | $19.64 | $19.65 | $19.11 | 18,118 |
2019-11-19 | $19.62 | $19.64 | $19.62 | $19.62 | $19.08 | 7,973 |
2019-11-18 | $19.62 | $19.65 | $19.62 | $19.64 | $19.10 | 6,467 |
2019-11-15 | $19.61 | $19.62 | $19.58 | $19.61 | $19.07 | 28,205 |
2019-11-14 | $19.64 | $19.64 | $19.59 | $19.60 | $19.06 | 9,755 |
2019-11-13 | $19.55 | $19.56 | $19.54 | $19.55 | $19.01 | 62,325 |
2019-11-12 | $19.49 | $19.55 | $19.49 | $19.55 | $19.01 | 18,162 |
2019-11-11 | $19.50 | $19.52 | $19.50 | $19.52 | $18.98 | 2,426 |
2019-11-08 | $19.53 | $19.54 | $19.51 | $19.52 | $18.98 | 7,489 |
2019-11-07 | $19.52 | $19.56 | $19.51 | $19.53 | $18.99 | 3,842 |
2019-11-06 | $19.64 | $19.68 | $19.64 | $19.66 | $19.07 | 3,946 |
2019-11-05 | $19.62 | $19.64 | $19.62 | $19.63 | $19.05 | 4,863 |
2019-11-04 | $19.69 | $19.70 | $19.68 | $19.70 | $19.11 | 2,767 |
2019-11-01 | $19.75 | $19.75 | $19.72 | $19.74 | $19.15 | 7,495 |
2019-10-31 | $19.71 | $19.75 | $19.71 | $19.74 | $19.15 | 9,440 |
2019-10-30 | $19.65 | $19.67 | $19.64 | $19.67 | $19.08 | 2,548 |
2019-10-29 | $19.63 | $19.64 | $19.61 | $19.62 | $19.04 | 6,216 |
2019-10-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.04 | 102 |
2019-10-25 | $19.66 | $19.67 | $19.64 | $19.66 | $19.07 | 10,173 |
2019-10-24 | $19.70 | $19.70 | $19.67 | $19.67 | $19.08 | 16,235 |
2019-10-23 | $19.65 | $19.67 | $19.65 | $19.65 | $19.07 | 6,384 |
2019-10-22 | $19.67 | $19.67 | $19.63 | $19.64 | $19.05 | 13,958 |
2019-10-21 | $19.64 | $19.65 | $19.63 | $19.63 | $19.05 | 6,552 |
2019-10-18 | $19.60 | $19.67 | $19.60 | $19.66 | $19.08 | 9,204 |
2019-10-17 | $19.64 | $19.67 | $19.64 | $19.65 | $19.06 | 19,145 |
2019-10-16 | $19.63 | $19.66 | $19.63 | $19.64 | $19.06 | 3,767 |
2019-10-15 | $20.05 | $20.05 | $19.62 | $19.63 | $19.05 | 27,572 |
2019-10-14 | $19.65 | $19.67 | $19.63 | $19.66 | $19.07 | 15,915 |
2019-10-11 | $19.63 | $19.65 | $19.61 | $19.63 | $19.04 | 2,933 |
2019-10-10 | $19.68 | $19.68 | $19.66 | $19.66 | $19.07 | 2,971 |
2019-10-09 | $19.74 | $19.74 | $19.70 | $19.72 | $19.13 | 550,133 |
2019-10-08 | $19.75 | $19.75 | $19.72 | $19.73 | $19.14 | 1,888 |
2019-10-07 | $19.79 | $19.80 | $19.77 | $19.78 | $19.14 | 17,258 |
2019-10-04 | $19.81 | $19.84 | $19.79 | $19.83 | $19.19 | 8,090 |
2019-10-03 | $19.74 | $19.80 | $19.74 | $19.79 | $19.15 | 20,360 |
2019-10-02 | $19.72 | $19.75 | $19.72 | $19.74 | $19.11 | 2,625 |
2019-10-01 | $19.73 | $19.74 | $19.71 | $19.72 | $19.09 | 5,232 |
2019-09-30 | $19.66 | $19.70 | $19.66 | $19.70 | $19.06 | 1,993 |
2019-09-27 | $19.67 | $19.68 | $19.66 | $19.68 | $19.05 | 6,001 |
2019-09-26 | $19.65 | $19.68 | $19.64 | $19.67 | $19.04 | 7,403 |
2019-09-25 | $19.70 | $19.70 | $19.61 | $19.63 | $19.00 | 14,482 |
2019-09-24 | $19.67 | $19.70 | $19.67 | $19.70 | $19.06 | 7,839 |
2019-09-23 | $19.69 | $19.71 | $19.67 | $19.67 | $19.03 | 11,078 |
2019-09-20 | $19.62 | $19.66 | $19.62 | $19.66 | $19.03 | 5,139 |
2019-09-19 | $19.61 | $19.61 | $19.59 | $19.59 | $18.96 | 1,951 |
2019-09-18 | $19.57 | $19.63 | $19.54 | $19.58 | $18.95 | 16,712 |
2019-09-17 | $19.52 | $19.56 | $19.52 | $19.55 | $18.92 | 4,872 |
2019-09-16 | $19.51 | $19.54 | $19.50 | $19.52 | $18.89 | 3,253 |
2019-09-13 | $19.52 | $19.53 | $19.47 | $19.47 | $18.85 | 4,341 |
2019-09-12 | $19.64 | $19.64 | $19.56 | $19.56 | $18.94 | 4,571 |
2019-09-11 | $19.57 | $19.60 | $19.57 | $19.58 | $18.95 | 772,766 |
2019-09-10 | $19.65 | $19.65 | $19.58 | $19.58 | $18.96 | 7,747 |
2019-09-09 | $19.75 | $19.75 | $19.73 | $19.73 | $19.05 | 7,777 |
2019-09-06 | $19.79 | $19.79 | $19.78 | $19.79 | $19.11 | 1,524 |
2019-09-05 | $19.79 | $19.79 | $19.75 | $19.75 | $19.07 | 19,391 |
2019-09-04 | $19.83 | $19.85 | $19.82 | $19.84 | $19.15 | 12,450 |
2019-09-03 | $19.80 | $19.84 | $19.79 | $19.81 | $19.13 | 23,126 |
2019-08-30 | $19.78 | $19.81 | $19.78 | $19.81 | $19.13 | 4,770 |
2019-08-29 | $19.78 | $19.80 | $19.76 | $19.78 | $19.10 | 20,941 |
2019-08-28 | $19.80 | $19.83 | $19.80 | $19.80 | $19.12 | 13,788 |
2019-08-27 | $19.79 | $19.81 | $19.79 | $19.79 | $19.11 | 26,953 |
2019-08-26 | $19.74 | $19.78 | $19.73 | $19.73 | $19.05 | 6,967 |
2019-08-23 | $19.73 | $19.77 | $19.73 | $19.76 | $19.08 | 12,054 |
2019-08-22 | $19.75 | $19.75 | $19.70 | $19.70 | $19.02 | 9,486 |
2019-08-21 | $19.72 | $19.76 | $19.72 | $19.76 | $19.08 | 8,194 |
2019-08-20 | $19.70 | $19.73 | $19.70 | $19.73 | $19.05 | 172,855 |
2019-08-19 | $19.68 | $19.70 | $19.67 | $19.69 | $19.01 | 39,225 |
2019-08-16 | $19.68 | $19.72 | $19.68 | $19.72 | $19.04 | 4,737 |
2019-08-15 | $19.69 | $19.72 | $19.67 | $19.72 | $19.04 | 20,369 |
2019-08-14 | $19.65 | $19.67 | $19.64 | $19.65 | $18.97 | 16,350 |
2019-08-13 | $19.63 | $19.64 | $19.61 | $19.63 | $18.95 | 3,080 |
2019-08-12 | $19.59 | $19.66 | $19.59 | $19.63 | $18.95 | 6,563 |
2019-08-09 | $19.61 | $19.61 | $19.53 | $19.56 | $18.89 | 362,322 |
2019-08-08 | $19.55 | $19.63 | $19.55 | $19.63 | $18.95 | 394,585 |
2019-08-07 | $19.68 | $19.68 | $19.57 | $19.59 | $18.87 | 14,337 |
2019-08-06 | $19.63 | $19.64 | $19.53 | $19.64 | $18.92 | 15,714 |
2019-08-05 | $19.61 | $19.68 | $19.51 | $19.51 | $18.80 | 20,314 |
2019-08-02 | $19.56 | $19.58 | $19.55 | $19.56 | $18.84 | 19,757 |
2019-08-01 | $19.49 | $19.56 | $19.40 | $19.56 | $18.84 | 27,966 |
2019-07-31 | $19.48 | $19.49 | $19.35 | $19.35 | $18.64 | 12,138 |
2019-07-30 | $19.46 | $19.46 | $19.43 | $19.45 | $18.73 | 132,664 |
2019-07-29 | $19.45 | $19.47 | $19.45 | $19.47 | $18.75 | 1,917 |
2019-07-26 | $19.42 | $19.45 | $19.42 | $19.43 | $18.72 | 6,794 |
2019-07-25 | $19.46 | $19.46 | $19.42 | $19.43 | $18.72 | 5,683 |
2019-07-24 | $19.47 | $19.47 | $19.45 | $19.46 | $18.75 | 223,827 |
2019-07-23 | $19.45 | $19.46 | $19.42 | $19.42 | $18.71 | 4,556 |
2019-07-22 | $19.45 | $19.46 | $19.40 | $19.40 | $18.69 | 14,729 |
2019-07-19 | $19.42 | $19.44 | $19.40 | $19.41 | $18.70 | 14,774 |
2019-07-18 | $19.40 | $19.47 | $19.40 | $19.42 | $18.71 | 19,609 |
2019-07-17 | $19.37 | $19.42 | $19.37 | $19.42 | $18.71 | 5,271 |
2019-07-16 | $19.37 | $19.37 | $19.36 | $19.37 | $18.66 | 6,544 |
2019-07-15 | $19.37 | $19.40 | $19.35 | $19.40 | $18.69 | 8,974 |
2019-07-12 | $19.36 | $19.37 | $19.34 | $19.37 | $18.66 | 11,626 |
2019-07-11 | $19.40 | $19.41 | $19.35 | $19.37 | $18.66 | 8,162 |
2019-07-10 | $19.41 | $19.43 | $19.39 | $19.39 | $18.68 | 91,878 |
2019-07-09 | $19.39 | $19.40 | $19.38 | $19.39 | $18.67 | 1,627 |
2019-07-08 | $19.46 | $19.46 | $19.43 | $19.45 | $18.69 | 22,890 |
2019-07-05 | $19.42 | $19.46 | $19.42 | $19.46 | $18.70 | 1,275 |
2019-07-03 | $19.52 | $19.55 | $19.52 | $19.55 | $18.79 | 1,574 |
2019-07-02 | $19.51 | $19.53 | $19.49 | $19.53 | $18.78 | 24,635 |
2019-07-01 | $19.50 | $19.50 | $19.48 | $19.48 | $18.73 | 2,161 |
2019-06-28 | $19.48 | $19.51 | $19.43 | $19.50 | $18.74 | 13,626 |
2019-06-27 | $19.46 | $19.49 | $19.46 | $19.49 | $18.73 | 67,785 |
2019-06-26 | $19.46 | $19.48 | $19.41 | $19.44 | $18.69 | 14,145 |
2019-06-25 | $19.50 | $19.50 | $19.45 | $19.47 | $18.72 | 14,217 |
2019-06-24 | $19.44 | $19.48 | $19.42 | $19.47 | $18.72 | 31,028 |
2019-06-21 | $19.46 | $19.47 | $19.44 | $19.45 | $18.70 | 2,783 |
2019-06-20 | $19.51 | $19.51 | $19.48 | $19.49 | $18.74 | 24,002 |
2019-06-19 | $19.38 | $19.46 | $19.37 | $19.45 | $18.70 | 5,580 |
2019-06-18 | $19.40 | $19.42 | $19.34 | $19.34 | $18.59 | 8,339 |
2019-06-17 | $19.35 | $19.39 | $19.35 | $19.39 | $18.64 | 10,331 |
2019-06-14 | $19.36 | $19.38 | $19.32 | $19.33 | $18.58 | 289,899 |
2019-06-13 | $19.37 | $19.39 | $19.37 | $19.39 | $18.64 | 7,601 |
2019-06-12 | $19.32 | $19.36 | $19.32 | $19.36 | $18.61 | 95,245 |
2019-06-11 | $19.34 | $19.35 | $19.32 | $19.34 | $18.59 | 6,970 |
2019-06-10 | $19.35 | $19.36 | $19.28 | $19.32 | $18.57 | 30,001 |
2019-06-07 | $19.41 | $19.43 | $19.38 | $19.43 | $18.64 | 18,218 |
2019-06-06 | $19.40 | $19.41 | $19.33 | $19.33 | $18.54 | 22,083 |
2019-06-05 | $19.40 | $19.40 | $19.31 | $19.31 | $18.52 | 16,420 |
2019-06-04 | $19.34 | $19.36 | $19.29 | $19.30 | $18.51 | 10,548 |
2019-06-03 | $19.33 | $19.38 | $19.30 | $19.38 | $18.59 | 47,815 |
2019-05-31 | $19.28 | $19.32 | $19.25 | $19.32 | $18.53 | 149,768 |
2019-05-30 | $19.21 | $19.27 | $19.21 | $19.27 | $18.48 | 4,357 |
2019-05-29 | $19.25 | $19.28 | $19.20 | $19.20 | $18.42 | 15,770 |
2019-05-28 | $19.24 | $19.24 | $19.20 | $19.24 | $18.45 | 19,020 |
2019-05-24 | $19.22 | $19.24 | $19.17 | $19.23 | $18.44 | 2,263 |
2019-05-23 | $19.20 | $19.23 | $19.11 | $19.11 | $18.33 | 19,962 |
2019-05-22 | $19.10 | $19.20 | $19.10 | $19.19 | $18.41 | 1,074 |
2019-05-21 | $19.19 | $19.19 | $19.07 | $19.16 | $18.38 | 13,980 |
2019-05-20 | $19.12 | $19.20 | $19.12 | $19.19 | $18.40 | 23,683 |
2019-05-17 | $19.21 | $19.22 | $19.18 | $19.21 | $18.42 | 198,610 |
2019-05-16 | $19.19 | $19.20 | $19.18 | $19.20 | $18.41 | 8,840 |
2019-05-15 | $19.19 | $19.20 | $19.18 | $19.20 | $18.42 | 28,861 |
2019-05-14 | $19.16 | $19.19 | $19.16 | $19.18 | $18.39 | 2,725 |
2019-05-13 | $19.17 | $19.18 | $19.15 | $19.16 | $18.38 | 9,190 |
2019-05-10 | $19.18 | $19.18 | $19.14 | $19.14 | $18.36 | 4,669 |
2019-05-09 | $19.15 | $19.16 | $19.12 | $19.16 | $18.38 | 16,457 |
2019-05-08 | $19.15 | $19.15 | $19.13 | $19.13 | $18.35 | 10,694 |
2019-05-07 | $19.23 | $19.23 | $19.17 | $19.19 | $18.36 | 18,683 |
2019-05-06 | $19.22 | $19.22 | $19.19 | $19.19 | $18.36 | 7,913 |
2019-05-03 | $19.18 | $19.21 | $19.17 | $19.17 | $18.34 | 11,831 |
2019-05-02 | $19.18 | $19.18 | $19.15 | $19.16 | $18.33 | 8,926 |
2019-05-01 | $19.24 | $19.24 | $19.20 | $19.21 | $18.38 | 10,463 |
2019-04-30 | $19.16 | $19.19 | $19.16 | $19.18 | $18.35 | 22,702 |
2019-04-29 | $19.19 | $19.19 | $19.18 | $19.18 | $18.34 | 7,315 |
2019-04-26 | $19.20 | $19.23 | $19.18 | $19.18 | $18.35 | 12,661 |
2019-04-25 | $19.16 | $19.19 | $19.16 | $19.19 | $18.36 | 5,957 |
2019-04-24 | $19.16 | $19.19 | $19.16 | $19.19 | $18.36 | 14,192 |
2019-04-23 | $19.14 | $19.17 | $19.13 | $19.13 | $18.30 | 47,697 |
2019-04-22 | $19.11 | $19.12 | $19.10 | $19.10 | $18.27 | 6,087 |
2019-04-18 | $19.13 | $19.14 | $19.12 | $19.14 | $18.31 | 6,700 |
2019-04-17 | $19.11 | $19.13 | $19.11 | $19.12 | $18.29 | 3,057 |
2019-04-16 | $19.11 | $19.14 | $19.11 | $19.11 | $18.28 | 21,849 |
2019-04-15 | $19.13 | $19.15 | $19.11 | $19.13 | $18.30 | 277,112 |
2019-04-12 | $19.15 | $19.15 | $19.14 | $19.14 | $18.31 | 9,563 |
2019-04-11 | $19.15 | $19.17 | $19.14 | $19.17 | $18.34 | 9,122 |
2019-04-10 | $19.15 | $19.17 | $19.06 | $19.15 | $18.32 | 12,606 |
2019-04-09 | $19.13 | $19.14 | $19.12 | $19.14 | $18.31 | 3,649 |
2019-04-08 | $19.12 | $19.13 | $19.08 | $19.10 | $18.27 | 33,235 |
2019-04-05 | $19.16 | $19.18 | $19.13 | $19.15 | $18.28 | 35,526 |
2019-04-04 | $19.13 | $19.16 | $19.13 | $19.16 | $18.29 | 5,153 |
2019-04-03 | $19.16 | $19.16 | $19.12 | $19.13 | $18.25 | 62,176 |
2019-04-02 | $19.16 | $19.16 | $19.12 | $19.15 | $18.28 | 18,189 |
2019-04-01 | $19.17 | $19.17 | $19.15 | $19.15 | $18.28 | 4,040 |
2019-03-29 | $19.16 | $19.20 | $19.16 | $19.18 | $18.31 | 15,225 |
2019-03-28 | $19.19 | $19.20 | $19.17 | $19.19 | $18.32 | 19,666 |
2019-03-27 | $19.20 | $19.21 | $19.19 | $19.20 | $18.32 | 28,651 |
2019-03-26 | $19.19 | $19.20 | $19.17 | $19.17 | $18.30 | 65,209 |
2019-03-25 | $19.14 | $19.18 | $19.14 | $19.17 | $18.30 | 23,550 |
2019-03-22 | $19.11 | $19.16 | $19.11 | $19.13 | $18.26 | 15,268 |
2019-03-21 | $19.09 | $19.09 | $19.08 | $19.09 | $18.22 | 8,408 |
2019-03-20 | $19.01 | $19.08 | $19.00 | $19.08 | $18.21 | 44,793 |
2019-03-19 | $19.02 | $19.03 | $19.00 | $19.02 | $18.15 | 9,607 |
2019-03-18 | $19.02 | $19.02 | $19.01 | $19.02 | $18.15 | 9,366 |
2019-03-15 | $19.02 | $19.02 | $19.01 | $19.01 | $18.14 | 7,719 |
2019-03-14 | $18.99 | $19.01 | $18.99 | $19.01 | $18.14 | 8,725 |
2019-03-13 | $18.99 | $19.02 | $18.98 | $18.99 | $18.12 | 32,584 |
2019-03-12 | $18.98 | $19.01 | $18.98 | $18.99 | $18.12 | 7,107 |
2019-03-11 | $18.97 | $19.00 | $18.94 | $18.95 | $18.09 | 44,577 |
2019-03-08 | $18.94 | $18.97 | $18.94 | $18.94 | $18.08 | 37,734 |
2019-03-07 | $19.00 | $19.00 | $18.98 | $18.99 | $18.09 | 4,092 |
2019-03-06 | $18.98 | $18.99 | $18.96 | $18.97 | $18.07 | 24,470 |
2019-03-05 | $18.96 | $18.96 | $18.94 | $18.95 | $18.05 | 4,803 |
2019-03-04 | $18.94 | $18.97 | $18.94 | $18.97 | $18.07 | 5,948 |
2019-03-01 | $18.96 | $18.97 | $18.94 | $18.96 | $18.06 | 22,282 |
2019-02-28 | $18.98 | $18.99 | $18.95 | $18.98 | $18.08 | 68,847 |
2019-02-27 | $18.98 | $19.00 | $18.97 | $18.98 | $18.08 | 13,151 |
2019-02-26 | $18.99 | $19.00 | $18.98 | $18.99 | $18.09 | 7,677 |
2019-02-25 | $18.97 | $18.99 | $18.97 | $18.99 | $18.09 | 8,920 |
2019-02-22 | $19.00 | $19.01 | $18.98 | $18.98 | $18.08 | 24,669 |
2019-02-21 | $18.98 | $18.98 | $18.97 | $18.98 | $18.08 | 19,825 |
2019-02-20 | $19.01 | $19.54 | $18.89 | $19.00 | $18.10 | 52,284 |
2019-02-19 | $18.99 | $18.99 | $18.97 | $18.98 | $18.08 | 8,688 |
2019-02-15 | $18.97 | $18.97 | $18.95 | $18.96 | $18.06 | 11,956 |
2019-02-14 | $18.98 | $18.98 | $18.94 | $18.96 | $18.06 | 11,348 |
2019-02-13 | $18.95 | $18.96 | $18.91 | $18.91 | $18.01 | 18,335 |
2019-02-12 | $18.96 | $18.98 | $18.94 | $18.95 | $18.05 | 50,713 |
2019-02-11 | $18.95 | $18.98 | $18.95 | $18.95 | $18.05 | 10,563 |
2019-02-08 | $19.00 | $19.00 | $18.97 | $18.99 | $18.08 | 13,144 |
2019-02-07 | $19.01 | $19.02 | $18.98 | $18.98 | $18.04 | 6,178 |
2019-02-06 | $18.99 | $19.01 | $18.99 | $19.00 | $18.05 | 17,058 |
2019-02-05 | $18.97 | $19.00 | $18.96 | $19.00 | $18.06 | 14,379 |
2019-02-04 | $18.97 | $18.99 | $18.94 | $18.98 | $18.04 | 16,383 |
2019-02-01 | $18.99 | $18.99 | $18.97 | $18.98 | $18.04 | 29,802 |
2019-01-31 | $19.00 | $19.05 | $18.98 | $19.04 | $18.10 | 26,877 |
2019-01-30 | $18.96 | $19.00 | $18.94 | $19.00 | $18.06 | 13,114 |
2019-01-29 | $18.95 | $18.97 | $18.93 | $18.97 | $18.03 | 16,237 |
2019-01-28 | $18.93 | $18.94 | $18.93 | $18.94 | $18.00 | 8,285 |
2019-01-25 | $18.92 | $18.95 | $18.92 | $18.93 | $17.99 | 15,536 |
2019-01-24 | $18.91 | $18.95 | $18.91 | $18.94 | $18.00 | 4,037 |
2019-01-23 | $18.90 | $18.93 | $18.90 | $18.92 | $17.99 | 10,908 |
2019-01-22 | $18.93 | $18.94 | $18.91 | $18.93 | $18.00 | 2,687 |
2019-01-18 | $18.93 | $18.93 | $18.88 | $18.88 | $17.95 | 61,060 |
2019-01-17 | $18.94 | $18.95 | $18.92 | $18.95 | $18.01 | 7,398 |
2019-01-16 | $18.95 | $18.96 | $18.93 | $18.95 | $18.01 | 25,283 |
2019-01-15 | $18.95 | $18.96 | $18.94 | $18.95 | $18.01 | 173,146 |
2019-01-14 | $18.95 | $18.98 | $18.94 | $18.97 | $18.03 | 19,197 |
2019-01-11 | $18.97 | $18.97 | $18.95 | $18.96 | $18.02 | 4,968 |
2019-01-10 | $18.92 | $18.97 | $18.91 | $18.94 | $18.00 | 38,087 |
2019-01-09 | $18.92 | $18.93 | $18.91 | $18.91 | $17.97 | 25,894 |
2019-01-08 | $18.92 | $18.93 | $18.91 | $18.93 | $17.99 | 10,749 |
2019-01-07 | $18.99 | $18.99 | $18.93 | $18.94 | $18.00 | 15,570 |
2019-01-04 | $18.94 | $18.95 | $18.92 | $18.93 | $17.99 | 175,933 |
2019-01-03 | $18.93 | $19.00 | $18.93 | $18.98 | $18.04 | 26,890 |
2019-01-02 | $18.89 | $18.94 | $18.79 | $18.94 | $18.00 | 30,483 |
2018-12-31 | $18.91 | $18.91 | $18.69 | $18.91 | $17.97 | 78,924 |
2018-12-28 | $18.87 | $18.88 | $18.84 | $18.88 | $17.95 | 57,039 |
2018-12-27 | $18.87 | $18.87 | $18.84 | $18.84 | $17.91 | 135,063 |
2018-12-26 | $18.86 | $18.88 | $18.84 | $18.86 | $17.88 | 64,812 |
2018-12-24 | $18.87 | $18.89 | $18.86 | $18.87 | $17.89 | 24,857 |
2018-12-21 | $18.85 | $18.88 | $18.72 | $18.77 | $17.80 | 34,919 |
2018-12-20 | $18.88 | $18.88 | $18.84 | $18.84 | $17.86 | 19,788 |
2018-12-19 | $18.86 | $18.92 | $18.86 | $18.88 | $17.90 | 524,629 |
2018-12-18 | $18.84 | $18.88 | $18.82 | $18.84 | $17.86 | 43,337 |
2018-12-17 | $18.86 | $18.87 | $18.81 | $18.85 | $17.87 | 69,562 |
2018-12-14 | $18.84 | $18.87 | $18.81 | $18.86 | $17.88 | 47,141 |
2018-12-13 | $18.82 | $18.86 | $18.68 | $18.86 | $17.88 | 60,941 |
2018-12-12 | $18.89 | $18.89 | $18.80 | $18.81 | $17.83 | 50,836 |
2018-12-11 | $18.81 | $18.85 | $18.81 | $18.81 | $17.83 | 139,219 |
2018-12-10 | $18.84 | $18.87 | $18.80 | $18.81 | $17.83 | 71,656 |
2018-12-07 | $18.85 | $18.89 | $18.65 | $18.88 | $17.85 | 55,602 |
2018-12-06 | $18.83 | $18.89 | $18.66 | $18.84 | $17.81 | 42,808 |
2018-12-04 | $18.89 | $18.89 | $18.83 | $18.85 | $17.82 | 43,709 |
2018-12-03 | $18.87 | $18.87 | $18.65 | $18.87 | $17.84 | 14,430 |
2018-11-30 | $18.83 | $19.07 | $18.64 | $18.85 | $17.82 | 57,763 |
2018-11-29 | $18.87 | $18.87 | $18.80 | $18.82 | $17.79 | 28,183 |
2018-11-28 | $18.79 | $18.85 | $18.77 | $18.84 | $17.81 | 33,186 |
2018-11-27 | $18.78 | $18.96 | $18.78 | $18.79 | $17.76 | 106,657 |
2018-11-26 | $18.82 | $18.82 | $18.79 | $18.81 | $17.79 | 19,220 |
2018-11-23 | $18.82 | $18.82 | $18.74 | $18.74 | $17.72 | 10,759 |
2018-11-21 | $18.83 | $18.83 | $18.80 | $18.82 | $17.79 | 6,880 |
2018-11-20 | $18.79 | $19.06 | $18.77 | $18.80 | $17.77 | 60,232 |
2018-11-19 | $18.82 | $18.82 | $18.75 | $18.78 | $17.75 | 39,881 |
2018-11-16 | $18.83 | $18.83 | $18.58 | $18.80 | $17.77 | 799,012 |
2018-11-15 | $18.80 | $18.81 | $18.23 | $18.78 | $17.75 | 27,287 |
2018-11-14 | $18.85 | $18.85 | $18.77 | $18.77 | $17.75 | 43,015 |
2018-11-13 | $18.85 | $18.85 | $18.79 | $18.81 | $17.78 | 20,028 |
2018-11-12 | $18.95 | $18.95 | $18.81 | $18.90 | $17.87 | 10,964 |
2018-11-09 | $18.93 | $18.93 | $18.81 | $18.84 | $17.81 | 329,101 |
2018-11-08 | $18.85 | $18.89 | $18.85 | $18.88 | $17.85 | 15,300 |
2018-11-07 | $18.96 | $18.96 | $18.93 | $18.96 | $17.87 | 21,974 |
2018-11-06 | $18.93 | $18.93 | $18.30 | $18.88 | $17.79 | 142,134 |
2018-11-05 | $18.87 | $18.92 | $18.87 | $18.90 | $17.81 | 62,214 |
2018-11-02 | $19.21 | $19.21 | $18.89 | $18.90 | $17.81 | 10,048 |
2018-11-01 | $18.87 | $18.93 | $18.87 | $18.92 | $17.83 | 18,108 |
2018-10-31 | $18.90 | $18.93 | $18.88 | $18.88 | $17.79 | 25,930 |
2018-10-30 | $18.95 | $18.95 | $18.90 | $18.91 | $17.82 | 5,923 |
2018-10-29 | $18.92 | $18.94 | $18.92 | $18.93 | $17.84 | 4,217 |
2018-10-26 | $18.94 | $18.96 | $18.89 | $18.93 | $17.84 | 34,708 |
2018-10-25 | $18.94 | $18.95 | $18.90 | $18.95 | $17.86 | 17,103 |
2018-10-24 | $18.93 | $18.96 | $18.92 | $18.92 | $17.83 | 16,240 |
2018-10-23 | $18.90 | $18.94 | $18.90 | $18.91 | $17.82 | 2,639,999 |
2018-10-22 | $18.96 | $18.96 | $18.89 | $18.91 | $17.82 | 23,120 |
2018-10-19 | $18.93 | $18.96 | $18.90 | $18.91 | $17.82 | 41,865 |
2018-10-18 | $18.93 | $18.96 | $18.93 | $18.96 | $17.87 | 8,275 |
2018-10-17 | $18.97 | $19.00 | $18.95 | $18.97 | $17.88 | 19,567 |
2018-10-16 | $18.96 | $18.99 | $18.96 | $18.97 | $17.88 | 31,916 |
2018-10-15 | $18.96 | $18.97 | $18.94 | $18.96 | $17.87 | 20,485 |
2018-10-12 | $18.97 | $18.98 | $18.96 | $18.98 | $17.88 | 48,040 |
2018-10-11 | $18.94 | $18.95 | $18.93 | $18.95 | $17.86 | 625,944 |
2018-10-10 | $18.93 | $18.94 | $18.89 | $18.91 | $17.82 | 1,746,498 |
2018-10-09 | $18.94 | $18.96 | $18.93 | $18.95 | $17.86 | 53,165 |
2018-10-08 | $19.02 | $19.02 | $18.98 | $18.98 | $17.84 | 7,428 |
2018-10-05 | $19.03 | $19.03 | $18.96 | $18.99 | $17.85 | 79,619 |
2018-10-04 | $19.11 | $19.11 | $19.02 | $19.05 | $17.91 | 33,809 |
2018-10-03 | $19.10 | $19.13 | $19.07 | $19.07 | $17.93 | 29,855 |
2018-10-02 | $19.15 | $19.15 | $19.12 | $19.13 | $17.99 | 24,693 |
2018-10-01 | $19.07 | $19.15 | $19.07 | $19.10 | $17.96 | 69,062 |
2018-09-28 | $19.11 | $19.14 | $19.11 | $19.14 | $17.99 | 21,288 |
2018-09-27 | $19.10 | $19.12 | $19.10 | $19.11 | $17.96 | 49,475 |
2018-09-26 | $19.08 | $19.12 | $19.07 | $19.09 | $17.95 | 39,008 |
2018-09-25 | $19.10 | $19.10 | $19.08 | $19.10 | $17.96 | 24,892 |
2018-09-24 | $19.11 | $19.11 | $19.09 | $19.11 | $17.96 | 28,385 |
2018-09-21 | $19.12 | $19.12 | $19.08 | $19.10 | $17.96 | 12,460 |
2018-09-20 | $19.10 | $19.10 | $19.08 | $19.09 | $17.95 | 42,203 |
2018-09-19 | $19.09 | $19.10 | $19.04 | $19.09 | $17.95 | 33,540 |
2018-09-18 | $19.11 | $19.13 | $19.09 | $19.09 | $17.95 | 32,746 |
2018-09-17 | $19.33 | $19.33 | $19.10 | $19.11 | $17.96 | 12,541 |
2018-09-14 | $19.13 | $19.13 | $19.10 | $19.12 | $17.97 | 121,841 |
2018-09-13 | $19.16 | $19.16 | $19.12 | $19.13 | $17.98 | 1,065,551 |
2018-09-12 | $19.11 | $19.14 | $19.11 | $19.12 | $17.97 | 21,459 |
2018-09-11 | $19.11 | $19.13 | $19.10 | $19.10 | $17.96 | 18,480 |
2018-09-10 | $19.17 | $19.18 | $19.16 | $19.16 | $17.97 | 27,535 |
2018-09-07 | $19.17 | $19.17 | $19.15 | $19.16 | $17.97 | 6,839 |
2018-09-06 | $19.18 | $19.21 | $19.18 | $19.19 | $18.00 | 24,441 |
2018-09-05 | $19.31 | $19.31 | $19.17 | $19.19 | $18.00 | 14,912 |
2018-09-04 | $19.21 | $19.21 | $19.18 | $19.18 | $17.99 | 11,806 |
2018-08-31 | $19.17 | $19.23 | $19.17 | $19.19 | $18.00 | 17,347 |
2018-08-30 | $19.22 | $19.22 | $19.18 | $19.20 | $18.01 | 13,629 |
2018-08-29 | $19.21 | $19.21 | $19.17 | $19.17 | $17.98 | 65,890 |
2018-08-28 | $19.17 | $19.21 | $19.16 | $19.20 | $18.01 | 21,437 |
2018-08-27 | $19.22 | $19.22 | $19.19 | $19.20 | $18.01 | 19,512 |
2018-08-24 | $19.22 | $19.23 | $19.20 | $19.21 | $18.02 | 18,503 |
2018-08-23 | $19.21 | $19.23 | $19.19 | $19.19 | $18.00 | 81,287 |
2018-08-22 | $19.23 | $19.23 | $19.17 | $19.22 | $18.03 | 13,429 |
2018-08-21 | $19.22 | $19.22 | $19.17 | $19.17 | $17.99 | 21,398 |
2018-08-20 | $19.18 | $19.21 | $19.18 | $19.20 | $18.01 | 12,662 |
2018-08-17 | $19.16 | $19.19 | $19.16 | $19.18 | $17.99 | 7,567 |
2018-08-16 | $19.14 | $19.20 | $19.14 | $19.17 | $17.98 | 32,862 |
2018-08-15 | $19.22 | $19.22 | $19.17 | $19.17 | $17.98 | 28,787 |
2018-08-14 | $19.21 | $19.21 | $19.16 | $19.18 | $17.99 | 22,865 |
2018-08-13 | $19.16 | $19.19 | $19.16 | $19.18 | $17.99 | 17,530 |
2018-08-10 | $19.38 | $19.38 | $19.15 | $19.16 | $17.97 | 44,045 |
2018-08-09 | $19.17 | $19.17 | $19.13 | $19.14 | $17.96 | 37,834 |
2018-08-08 | $19.07 | $19.15 | $19.07 | $19.12 | $17.94 | 48,219 |
2018-08-07 | $19.17 | $19.19 | $19.17 | $19.17 | $17.94 | 19,940 |
2018-08-06 | $19.20 | $19.21 | $19.18 | $19.19 | $17.96 | 86,634 |
2018-08-03 | $19.15 | $19.19 | $19.15 | $19.19 | $17.95 | 13,844 |
2018-08-02 | $19.15 | $19.17 | $19.13 | $19.16 | $17.93 | 762,341 |
2018-08-01 | $19.17 | $19.17 | $19.13 | $19.13 | $17.90 | 53,488 |
2018-07-31 | $19.15 | $19.17 | $19.15 | $19.17 | $17.93 | 10,826 |
2018-07-30 | $19.16 | $19.16 | $19.12 | $19.14 | $17.91 | 19,017 |
2018-07-27 | $19.14 | $19.16 | $19.13 | $19.14 | $17.91 | 41,711 |
2018-07-26 | $19.16 | $19.17 | $19.14 | $19.16 | $17.93 | 35,771 |
2018-07-25 | $19.15 | $19.17 | $19.13 | $19.16 | $17.93 | 68,215 |
2018-07-24 | $19.13 | $19.15 | $19.13 | $19.15 | $17.92 | 36,947 |
2018-07-23 | $19.14 | $19.15 | $18.45 | $19.12 | $17.89 | 64,926 |
2018-07-20 | $19.13 | $19.16 | $19.13 | $19.15 | $17.92 | 50,891 |
2018-07-19 | $19.14 | $19.16 | $19.11 | $19.16 | $17.93 | 281,656 |
2018-07-18 | $19.14 | $19.16 | $19.11 | $19.16 | $17.93 | 261,900 |
2018-07-17 | $19.14 | $19.16 | $19.14 | $19.16 | $17.93 | 294,415 |
2018-07-16 | $19.13 | $19.15 | $19.13 | $19.15 | $17.92 | 144,702 |
2018-07-13 | $19.12 | $19.18 | $19.12 | $19.17 | $17.93 | 847,909 |
2018-07-12 | $19.12 | $19.16 | $19.12 | $19.15 | $17.92 | 11,796 |
2018-07-11 | $19.15 | $19.15 | $19.13 | $19.13 | $17.90 | 14,986 |
2018-07-10 | $19.13 | $19.15 | $19.12 | $19.13 | $17.90 | 66,213 |
2018-07-09 | $19.16 | $19.20 | $19.15 | $19.18 | $17.90 | 39,341 |
2018-07-06 | $19.16 | $19.20 | $19.16 | $19.18 | $17.90 | 133,092 |
2018-07-05 | $19.14 | $19.18 | $19.14 | $19.16 | $17.88 | 116,271 |
2018-07-03 | $19.16 | $19.17 | $19.13 | $19.14 | $17.86 | 46,721 |
2018-07-02 | $19.09 | $19.13 | $19.09 | $19.10 | $17.82 | 290,593 |
2018-06-29 | $19.14 | $19.16 | $19.08 | $19.08 | $17.81 | 13,109 |
2018-06-28 | $19.17 | $19.18 | $18.96 | $19.14 | $17.86 | 176,743 |
2018-06-27 | $19.14 | $19.15 | $19.11 | $19.13 | $17.85 | 36,809 |
2018-06-26 | $19.11 | $19.12 | $19.09 | $19.11 | $17.83 | 63,598 |
2018-06-25 | $19.08 | $19.14 | $19.08 | $19.10 | $17.82 | 29,149 |
2018-06-22 | $19.13 | $19.13 | $19.07 | $19.09 | $17.82 | 57,598 |
2018-06-21 | $19.08 | $19.12 | $19.08 | $19.09 | $17.82 | 49,653 |
2018-06-20 | $19.10 | $19.11 | $19.06 | $19.06 | $17.79 | 32,361 |
2018-06-19 | $19.14 | $19.15 | $19.10 | $19.13 | $17.85 | 25,499 |
2018-06-18 | $19.11 | $19.12 | $19.06 | $19.09 | $17.82 | 217,559 |
2018-06-15 | $19.09 | $19.15 | $19.08 | $19.09 | $17.82 | 75,079 |
2018-06-14 | $19.09 | $19.11 | $19.05 | $19.11 | $17.83 | 119,101 |
2018-06-13 | $19.04 | $19.06 | $19.00 | $19.05 | $17.78 | 43,780 |
2018-06-12 | $19.05 | $19.05 | $19.02 | $19.04 | $17.77 | 32,071 |
2018-06-11 | $19.01 | $19.05 | $19.01 | $19.03 | $17.76 | 10,016 |
2018-06-08 | $19.06 | $19.09 | $19.03 | $19.03 | $17.76 | 216,360 |
2018-06-07 | $19.06 | $19.12 | $19.05 | $19.12 | $17.81 | 23,997 |
2018-06-06 | $19.05 | $19.08 | $19.04 | $19.07 | $17.77 | 59,981 |
2018-06-05 | $19.08 | $19.12 | $19.07 | $19.09 | $17.78 | 152,227 |
2018-06-04 | $19.09 | $19.11 | $19.06 | $19.06 | $17.76 | 51,275 |
2018-06-01 | $19.18 | $19.18 | $19.09 | $19.15 | $17.84 | 54,158 |
2018-05-31 | $19.22 | $19.24 | $19.19 | $19.22 | $17.90 | 25,860 |
2018-05-30 | $19.21 | $19.21 | $19.16 | $19.20 | $17.89 | 199,849 |
2018-05-29 | $19.06 | $19.29 | $19.06 | $19.27 | $17.95 | 38,605 |
2018-05-25 | $19.04 | $19.08 | $19.04 | $19.06 | $17.76 | 38,841 |
2018-05-24 | $18.96 | $19.03 | $18.89 | $19.00 | $17.70 | 67,507 |
2018-05-23 | $18.95 | $18.95 | $18.90 | $18.94 | $17.64 | 87,435 |
2018-05-22 | $18.88 | $18.88 | $18.84 | $18.86 | $17.57 | 63,564 |
2018-05-21 | $18.67 | $18.90 | $18.67 | $18.87 | $17.58 | 56,216 |
2018-05-18 | $18.80 | $18.90 | $18.80 | $18.90 | $17.61 | 102,625 |
2018-05-17 | $18.81 | $18.83 | $18.79 | $18.82 | $17.53 | 60,120 |
2018-05-16 | $18.86 | $18.89 | $18.83 | $18.85 | $17.56 | 83,798 |
2018-05-15 | $18.88 | $18.91 | $18.82 | $18.88 | $17.59 | 57,542 |
2018-05-14 | $19.02 | $19.02 | $18.97 | $18.99 | $17.69 | 43,719 |
2018-05-11 | $19.04 | $19.04 | $18.97 | $19.01 | $17.71 | 81,401 |
2018-05-10 | $18.99 | $19.00 | $18.96 | $19.00 | $17.70 | 33,194 |
2018-05-09 | $18.93 | $18.97 | $18.93 | $18.93 | $17.64 | 32,627 |
2018-05-08 | $18.95 | $19.00 | $18.95 | $19.00 | $17.70 | 17,255 |
2018-05-07 | $19.05 | $19.06 | $19.03 | $19.03 | $17.68 | 26,823 |
2018-05-04 | $19.13 | $19.13 | $19.03 | $19.06 | $17.71 | 897,322 |
2018-05-03 | $19.10 | $19.12 | $19.06 | $19.06 | $17.70 | 143,597 |
2018-05-02 | $19.08 | $19.10 | $19.03 | $19.03 | $17.68 | 33,889 |
2018-05-01 | $19.07 | $19.07 | $19.02 | $19.04 | $17.69 | 21,962 |
2018-04-30 | $19.10 | $19.12 | $19.07 | $19.10 | $17.74 | 21,448 |
2018-04-27 | $19.07 | $19.09 | $19.06 | $19.06 | $17.70 | 24,711 |
2018-04-26 | $19.03 | $19.04 | $19.01 | $19.03 | $17.68 | 33,500 |
2018-04-25 | $18.97 | $19.01 | $18.96 | $19.00 | $17.65 | 29,458 |
2018-04-24 | $19.04 | $19.07 | $19.01 | $19.06 | $17.70 | 40,514 |
2018-04-23 | $19.11 | $19.11 | $19.05 | $19.08 | $17.72 | 36,716 |
2018-04-20 | $19.12 | $19.14 | $19.09 | $19.11 | $17.75 | 70,602 |
2018-04-19 | $19.19 | $19.19 | $19.13 | $19.17 | $17.81 | 21,870 |
2018-04-18 | $19.27 | $19.28 | $19.22 | $19.22 | $17.85 | 22,888 |
2018-04-17 | $19.26 | $19.32 | $19.26 | $19.30 | $17.93 | 16,688 |
2018-04-16 | $19.23 | $19.29 | $19.23 | $19.27 | $17.90 | 131,204 |
2018-04-13 | $19.28 | $19.30 | $19.25 | $19.29 | $17.92 | 25,312 |
2018-04-12 | $19.26 | $19.29 | $19.24 | $19.29 | $17.92 | 37,166 |
2018-04-11 | $19.36 | $19.36 | $19.26 | $19.27 | $17.90 | 262,135 |
2018-04-10 | $19.24 | $19.28 | $19.24 | $19.26 | $17.89 | 69,928 |
2018-04-09 | $19.22 | $19.27 | $19.21 | $19.24 | $17.87 | 25,558 |
2018-04-06 | $19.26 | $19.32 | $19.25 | $19.31 | $17.88 | 30,656 |
2018-04-05 | $19.23 | $19.27 | $19.23 | $19.24 | $17.82 | 230,232 |
2018-04-04 | $19.25 | $19.28 | $19.23 | $19.26 | $17.83 | 35,502 |
2018-04-03 | $19.31 | $19.31 | $19.24 | $19.24 | $17.82 | 161,841 |
2018-04-02 | $19.26 | $19.28 | $19.25 | $19.25 | $17.82 | 37,855 |
2018-03-29 | $19.25 | $19.30 | $19.25 | $19.29 | $17.86 | 14,733 |
2018-03-28 | $19.24 | $19.25 | $19.22 | $19.24 | $17.81 | 16,612 |
2018-03-27 | $19.17 | $19.23 | $19.17 | $19.21 | $17.79 | 244,003 |
2018-03-26 | $19.17 | $19.19 | $19.15 | $19.16 | $17.74 | 42,257 |
2018-03-23 | $19.20 | $19.20 | $19.15 | $19.15 | $17.74 | 1,521,697 |
2018-03-22 | $19.19 | $19.21 | $19.16 | $19.16 | $17.74 | 15,954 |
2018-03-21 | $19.14 | $19.17 | $19.12 | $19.15 | $17.73 | 23,828 |
2018-03-20 | $19.22 | $19.22 | $19.15 | $19.17 | $17.75 | 25,582 |
2018-03-19 | $19.22 | $19.22 | $19.18 | $19.18 | $17.76 | 25,424 |
2018-03-16 | $19.22 | $19.23 | $19.22 | $19.23 | $17.81 | 19,095 |
2018-03-15 | $19.22 | $19.25 | $19.20 | $19.23 | $17.81 | 26,800 |
2018-03-14 | $19.22 | $19.25 | $19.21 | $19.22 | $17.80 | 29,940 |
2018-03-13 | $19.20 | $19.22 | $19.18 | $19.18 | $17.76 | 57,762 |
2018-03-12 | $19.19 | $19.22 | $19.19 | $19.20 | $17.78 | 43,788 |
2018-03-09 | $19.22 | $19.22 | $19.18 | $19.21 | $17.78 | 20,498 |
2018-03-08 | $19.18 | $19.23 | $19.18 | $19.19 | $17.77 | 194,475 |
2018-03-07 | $19.28 | $19.28 | $19.23 | $19.25 | $17.77 | 1,659,284 |
2018-03-06 | $19.28 | $19.28 | $19.23 | $19.24 | $17.76 | 22,895 |
2018-03-05 | $19.29 | $19.29 | $19.22 | $19.23 | $17.75 | 34,653 |
2018-03-02 | $19.28 | $19.29 | $19.23 | $19.26 | $17.78 | 50,039 |
2018-03-01 | $19.28 | $19.36 | $19.26 | $19.32 | $17.84 | 52,105 |
2018-02-28 | $19.28 | $19.32 | $19.27 | $19.28 | $17.80 | 121,288 |
2018-02-27 | $19.31 | $19.34 | $19.22 | $19.28 | $17.80 | 100,759 |
2018-02-26 | $19.32 | $19.37 | $19.28 | $19.29 | $17.81 | 50,272 |
2018-02-23 | $19.24 | $19.30 | $19.23 | $19.30 | $17.82 | 26,877 |
2018-02-22 | $19.23 | $19.25 | $19.19 | $19.20 | $17.73 | 41,535 |
2018-02-21 | $19.29 | $19.30 | $19.16 | $19.18 | $17.71 | 41,896 |
2018-02-20 | $19.31 | $19.31 | $19.27 | $19.30 | $17.82 | 44,320 |
2018-02-16 | $19.37 | $19.37 | $19.29 | $19.37 | $17.88 | 60,820 |
2018-02-15 | $19.28 | $19.30 | $19.25 | $19.28 | $17.80 | 139,943 |
2018-02-14 | $19.26 | $19.26 | $19.16 | $19.19 | $17.72 | 112,749 |
2018-02-13 | $19.30 | $19.30 | $19.22 | $19.27 | $17.79 | 223,726 |
2018-02-12 | $19.29 | $19.29 | $19.24 | $19.25 | $17.77 | 68,377 |
2018-02-09 | $19.22 | $19.28 | $19.18 | $19.19 | $17.72 | 930,514 |
2018-02-08 | $19.30 | $19.35 | $19.28 | $19.30 | $17.82 | 31,526 |
2018-02-07 | $19.57 | $19.60 | $19.41 | $19.44 | $17.89 | 59,606 |
2018-02-06 | $19.51 | $19.54 | $19.46 | $19.53 | $17.98 | 3,370,028 |
2018-02-05 | $19.45 | $19.58 | $19.45 | $19.49 | $17.94 | 73,717 |
2018-02-02 | $19.61 | $19.61 | $19.51 | $19.52 | $17.97 | 56,476 |
2018-02-01 | $19.76 | $19.76 | $19.59 | $19.62 | $18.06 | 56,352 |
2018-01-31 | $19.75 | $19.75 | $19.64 | $19.74 | $18.17 | 142,352 |
2018-01-30 | $19.68 | $19.71 | $19.65 | $19.68 | $18.12 | 82,997 |
2018-01-29 | $19.71 | $19.77 | $19.71 | $19.76 | $18.19 | 62,860 |
2018-01-26 | $19.84 | $19.84 | $19.76 | $19.79 | $18.22 | 69,848 |
2018-01-25 | $19.84 | $19.84 | $19.75 | $19.84 | $18.26 | 13,669 |
2018-01-24 | $19.72 | $19.78 | $19.72 | $19.78 | $18.21 | 49,022 |
2018-01-23 | $19.81 | $19.82 | $19.76 | $19.82 | $18.24 | 90,169 |
2018-01-22 | $19.80 | $19.80 | $19.72 | $19.75 | $18.18 | 65,754 |
2018-01-19 | $19.75 | $19.77 | $19.72 | $19.74 | $18.17 | 249,876 |
2018-01-18 | $19.81 | $19.82 | $19.75 | $19.75 | $18.18 | 237,416 |
2018-01-17 | $19.86 | $19.91 | $19.83 | $19.84 | $18.26 | 45,817 |
2018-01-16 | $19.94 | $19.96 | $19.85 | $19.90 | $18.32 | 117,889 |
2018-01-12 | $19.82 | $19.90 | $19.82 | $19.89 | $18.31 | 24,849 |
2018-01-11 | $19.84 | $19.90 | $19.82 | $19.88 | $18.30 | 279,580 |
2018-01-10 | $19.74 | $19.84 | $19.73 | $19.83 | $18.25 | 172,163 |
2018-01-09 | $19.91 | $19.91 | $19.83 | $19.85 | $18.27 | 68,704 |
2018-01-08 | $19.99 | $19.99 | $19.90 | $19.94 | $18.35 | 311,553 |
2018-01-05 | $19.93 | $19.96 | $19.91 | $19.96 | $18.37 | 52,242 |
2018-01-04 | $19.96 | $20.00 | $19.91 | $19.99 | $18.40 | 108,973 |
2018-01-03 | $19.95 | $19.97 | $19.92 | $19.97 | $18.38 | 81,249 |
2018-01-02 | $19.92 | $19.95 | $19.90 | $19.94 | $18.35 | 470,946 |
2017-12-29 | $19.90 | $19.98 | $19.90 | $19.95 | $18.36 | 115,397 |
2017-12-28 | $19.96 | $19.97 | $19.91 | $19.91 | $18.33 | 44,177 |
2017-12-27 | $20.02 | $20.02 | $19.97 | $20.02 | $18.38 | 63,042 |
2017-12-26 | $19.93 | $19.97 | $19.73 | $19.95 | $18.31 | 54,159 |
2017-12-22 | $19.94 | $19.95 | $19.91 | $19.95 | $18.31 | 36,644 |
2017-12-21 | $19.91 | $19.93 | $19.89 | $19.92 | $18.28 | 37,095 |
2017-12-20 | $19.92 | $19.95 | $19.88 | $19.92 | $18.29 | 87,515 |
2017-12-19 | $19.95 | $19.97 | $19.92 | $19.94 | $18.30 | 68,379 |
2017-12-18 | $19.99 | $20.02 | $19.98 | $20.00 | $18.36 | 109,062 |
2017-12-15 | $19.98 | $20.02 | $19.98 | $19.99 | $18.35 | 36,409 |
2017-12-14 | $19.97 | $20.01 | $19.97 | $19.98 | $18.34 | 195,458 |
2017-12-13 | $19.96 | $20.03 | $19.96 | $20.03 | $18.39 | 42,707 |
2017-12-12 | $19.94 | $19.97 | $19.93 | $19.96 | $18.32 | 54,066 |
2017-12-11 | $20.00 | $20.02 | $19.97 | $19.97 | $18.33 | 116,751 |
2017-12-08 | $19.96 | $19.99 | $19.95 | $19.98 | $18.34 | 32,026 |
2017-12-07 | $20.07 | $20.07 | $20.02 | $20.03 | $18.33 | 210,648 |
2017-12-06 | $20.06 | $20.07 | $20.04 | $20.06 | $18.36 | 57,106 |
2017-12-05 | $20.05 | $20.05 | $20.01 | $20.02 | $18.33 | 193,297 |
2017-12-04 | $19.99 | $20.03 | $19.99 | $20.01 | $18.32 | 29,352 |
2017-12-01 | $19.98 | $20.10 | $19.98 | $20.02 | $18.33 | 87,208 |
2017-11-30 | $20.02 | $20.03 | $19.97 | $20.01 | $18.32 | 200,862 |
2017-11-29 | $20.03 | $20.03 | $19.98 | $20.03 | $18.34 | 114,281 |
2017-11-28 | $20.08 | $20.08 | $20.03 | $20.06 | $18.36 | 191,187 |
2017-11-27 | $20.07 | $20.07 | $20.03 | $20.06 | $18.36 | 257,224 |
2017-11-24 | $20.08 | $20.08 | $20.05 | $20.06 | $18.36 | 24,591 |
2017-11-22 | $20.03 | $20.06 | $20.02 | $20.05 | $18.35 | 26,642 |
2017-11-21 | $20.02 | $20.03 | $19.98 | $20.01 | $18.32 | 91,388 |
2017-11-20 | $19.99 | $20.01 | $19.95 | $19.98 | $18.29 | 73,278 |
2017-11-17 | $20.00 | $20.00 | $19.97 | $19.99 | $18.30 | 53,771 |
2017-11-16 | $19.92 | $19.99 | $19.92 | $19.98 | $18.29 | 60,803 |
2017-11-15 | $19.93 | $19.96 | $19.90 | $19.96 | $18.27 | 103,800 |
2017-11-14 | $19.92 | $19.93 | $19.90 | $19.90 | $18.22 | 103,365 |
2017-11-13 | $19.96 | $19.97 | $19.92 | $19.95 | $18.26 | 36,553 |
2017-11-10 | $19.96 | $19.96 | $19.92 | $19.94 | $18.25 | 84,120 |
2017-11-09 | $20.01 | $20.01 | $19.94 | $19.95 | $18.26 | 172,838 |
2017-11-08 | $20.06 | $20.08 | $20.01 | $20.04 | $18.34 | 357,136 |
2017-11-07 | $20.11 | $20.11 | $20.06 | $20.08 | $18.35 | 1,142,222 |
2017-11-06 | $20.12 | $20.12 | $20.09 | $20.10 | $18.37 | 196,595 |
2017-11-03 | $20.13 | $20.13 | $20.10 | $20.12 | $18.39 | 46,162 |
2017-11-02 | $20.12 | $20.12 | $20.07 | $20.12 | $18.39 | 84,297 |
2017-11-01 | $20.11 | $20.13 | $20.08 | $20.11 | $18.38 | 38,893 |
2017-10-31 | $20.12 | $20.12 | $20.07 | $20.07 | $18.34 | 87,298 |
2017-10-30 | $20.11 | $20.12 | $20.07 | $20.12 | $18.39 | 53,247 |
2017-10-27 | $20.06 | $20.08 | $20.03 | $20.08 | $18.35 | 41,413 |
2017-10-26 | $20.04 | $20.07 | $20.04 | $20.05 | $18.32 | 63,354 |
2017-10-25 | $20.06 | $20.06 | $20.02 | $20.05 | $18.32 | 60,048 |
2017-10-24 | $20.10 | $20.10 | $20.05 | $20.05 | $18.32 | 44,929 |
2017-10-23 | $20.14 | $20.14 | $20.06 | $20.10 | $18.37 | 49,914 |
2017-10-20 | $20.12 | $20.12 | $20.05 | $20.09 | $18.36 | 51,502 |
2017-10-19 | $20.13 | $20.13 | $20.10 | $20.13 | $18.40 | 43,305 |
2017-10-18 | $20.12 | $20.12 | $20.09 | $20.10 | $18.37 | 49,387 |
2017-10-17 | $20.14 | $20.14 | $20.09 | $20.12 | $18.39 | 21,370 |
2017-10-16 | $20.19 | $20.19 | $20.11 | $20.12 | $18.39 | 63,352 |
2017-10-13 | $20.13 | $20.15 | $20.12 | $20.15 | $18.42 | 40,318 |
2017-10-12 | $20.06 | $20.11 | $20.06 | $20.10 | $18.37 | 52,827 |
2017-10-11 | $20.10 | $20.14 | $20.06 | $20.10 | $18.37 | 161,131 |
2017-10-10 | $20.10 | $20.15 | $20.09 | $20.14 | $18.37 | 88,040 |
2017-10-09 | $20.16 | $20.16 | $20.10 | $20.12 | $18.35 | 57,941 |
2017-10-06 | $20.04 | $20.12 | $20.04 | $20.11 | $18.34 | 57,175 |
2017-10-05 | $20.18 | $20.18 | $20.11 | $20.14 | $18.37 | 82,384 |
2017-10-04 | $20.17 | $20.18 | $20.12 | $20.15 | $18.38 | 91,678 |
2017-10-03 | $20.18 | $20.18 | $20.10 | $20.14 | $18.37 | 39,036 |
2017-10-02 | $20.09 | $20.14 | $20.09 | $20.14 | $18.37 | 410,659 |
2017-09-29 | $20.16 | $20.16 | $20.08 | $20.08 | $18.32 | 50,678 |
2017-09-28 | $20.10 | $20.12 | $20.08 | $20.12 | $18.35 | 30,656 |
2017-09-27 | $20.10 | $20.12 | $20.08 | $20.10 | $18.34 | 144,978 |
2017-09-26 | $20.14 | $20.15 | $20.11 | $20.14 | $18.37 | 62,777 |
2017-09-25 | $20.12 | $20.14 | $20.11 | $20.14 | $18.37 | 25,312 |
2017-09-22 | $20.15 | $20.15 | $20.09 | $20.10 | $18.34 | 46,062 |
2017-09-21 | $20.13 | $20.13 | $20.09 | $20.09 | $18.33 | 20,930 |
2017-09-20 | $20.13 | $20.15 | $20.01 | $20.08 | $18.32 | 60,797 |
2017-09-19 | $20.12 | $20.12 | $20.10 | $20.11 | $18.34 | 20,631 |
2017-09-18 | $20.06 | $20.12 | $20.06 | $20.10 | $18.34 | 26,689 |
2017-09-15 | $20.10 | $20.14 | $20.09 | $20.14 | $18.37 | 16,894 |
2017-09-14 | $20.10 | $20.13 | $20.06 | $20.12 | $18.36 | 245,189 |
2017-09-13 | $20.12 | $20.12 | $20.09 | $20.10 | $18.34 | 44,421 |
2017-09-12 | $20.14 | $20.14 | $20.10 | $20.11 | $18.34 | 112,571 |
2017-09-11 | $20.18 | $20.18 | $20.09 | $20.09 | $18.33 | 28,111 |
2017-09-08 | $20.21 | $20.22 | $20.19 | $20.19 | $18.37 | 56,134 |
2017-09-07 | $20.26 | $20.26 | $20.19 | $20.24 | $18.41 | 46,973 |
2017-09-06 | $20.25 | $20.26 | $20.15 | $20.15 | $18.33 | 79,353 |
2017-09-05 | $20.22 | $20.27 | $20.19 | $20.27 | $18.44 | 104,897 |
2017-09-01 | $20.19 | $20.19 | $20.15 | $20.19 | $18.37 | 16,371 |
2017-08-31 | $20.20 | $20.23 | $20.16 | $20.19 | $18.37 | 50,585 |
2017-08-30 | $20.20 | $20.20 | $20.14 | $20.16 | $18.34 | 49,153 |
2017-08-29 | $20.18 | $20.19 | $20.12 | $20.12 | $18.30 | 86,022 |
2017-08-28 | $20.16 | $20.16 | $20.10 | $20.15 | $18.33 | 26,862 |
2017-08-25 | $20.12 | $20.15 | $20.10 | $20.10 | $18.28 | 176,375 |
2017-08-24 | $20.07 | $20.12 | $20.07 | $20.08 | $18.27 | 64,199 |
2017-08-23 | $20.10 | $20.15 | $20.05 | $20.08 | $18.27 | 137,560 |
2017-08-22 | $20.06 | $20.08 | $20.06 | $20.06 | $18.25 | 20,872 |
2017-08-21 | $19.97 | $20.08 | $19.97 | $20.06 | $18.25 | 87,717 |
2017-08-18 | $20.07 | $20.08 | $20.04 | $20.04 | $18.23 | 39,075 |
2017-08-17 | $20.05 | $20.06 | $20.01 | $20.02 | $18.21 | 26,581 |
2017-08-16 | $20.01 | $20.07 | $19.98 | $20.01 | $18.20 | 25,492 |
2017-08-15 | $20.01 | $20.02 | $19.98 | $20.00 | $18.19 | 68,188 |
2017-08-14 | $20.00 | $20.06 | $19.99 | $20.02 | $18.21 | 379,545 |
2017-08-11 | $20.09 | $20.09 | $19.97 | $19.99 | $18.18 | 138,442 |
2017-08-10 | $20.02 | $20.04 | $20.00 | $20.00 | $18.20 | 22,356 |
2017-08-09 | $20.18 | $20.18 | $20.02 | $20.03 | $18.22 | 191,296 |
2017-08-08 | $20.06 | $20.07 | $20.03 | $20.04 | $18.23 | 32,270 |
2017-08-07 | $20.13 | $20.19 | $20.11 | $20.16 | $18.30 | 26,241 |
2017-08-04 | $20.13 | $20.18 | $20.07 | $20.07 | $18.21 | 182,212 |
2017-08-03 | $20.27 | $20.27 | $20.15 | $20.19 | $18.32 | 29,186 |
2017-08-02 | $20.11 | $20.19 | $20.11 | $20.17 | $18.30 | 58,593 |
2017-08-01 | $20.15 | $20.19 | $20.06 | $20.19 | $18.32 | 313,108 |
2017-07-31 | $20.07 | $20.14 | $20.07 | $20.14 | $18.28 | 8,648 |
2017-07-28 | $20.11 | $20.13 | $20.08 | $20.08 | $18.22 | 78,052 |
2017-07-27 | $20.12 | $20.12 | $20.08 | $20.11 | $18.25 | 64,744 |
2017-07-26 | $20.08 | $20.15 | $20.07 | $20.13 | $18.27 | 50,171 |
2017-07-25 | $20.14 | $20.14 | $20.07 | $20.08 | $18.22 | 34,549 |
2017-07-24 | $20.12 | $20.17 | $20.11 | $20.14 | $18.28 | 87,357 |
2017-07-21 | $20.12 | $20.16 | $20.12 | $20.15 | $18.29 | 15,400 |
2017-07-20 | $20.19 | $20.19 | $20.12 | $20.13 | $18.27 | 7,712 |
2017-07-19 | $20.14 | $20.14 | $20.08 | $20.12 | $18.26 | 46,215 |
2017-07-18 | $20.15 | $20.15 | $20.05 | $20.12 | $18.26 | 7,539 |
2017-07-17 | $20.08 | $20.08 | $20.04 | $20.07 | $18.21 | 11,962 |
2017-07-14 | $20.06 | $20.10 | $20.03 | $20.04 | $18.19 | 24,320 |
2017-07-13 | $20.05 | $20.05 | $20.00 | $20.02 | $18.17 | 33,211 |
2017-07-12 | $20.02 | $20.04 | $20.01 | $20.02 | $18.17 | 5,195 |
2017-07-11 | $19.91 | $19.97 | $19.91 | $19.97 | $18.12 | 15,950 |
2017-07-10 | $19.95 | $20.01 | $19.95 | $19.97 | $18.07 | 24,882 |
2017-07-07 | $19.93 | $19.99 | $19.93 | $19.95 | $18.05 | 32,198 |
2017-07-06 | $19.98 | $20.01 | $19.95 | $19.95 | $18.05 | 32,665 |
2017-07-05 | $20.02 | $20.05 | $20.01 | $20.04 | $18.14 | 67,698 |
2017-07-03 | $20.06 | $20.06 | $19.99 | $19.99 | $18.09 | 11,052 |
2017-06-30 | $20.06 | $20.07 | $20.06 | $20.06 | $18.15 | 8,597 |
2017-06-29 | $20.07 | $20.08 | $20.05 | $20.07 | $18.16 | 8,150 |
2017-06-28 | $20.09 | $20.12 | $20.07 | $20.07 | $18.16 | 53,049 |
2017-06-27 | $20.15 | $20.15 | $20.07 | $20.08 | $18.17 | 35,081 |
2017-06-26 | $20.19 | $20.19 | $20.12 | $20.12 | $18.21 | 12,382 |
2017-06-23 | $20.16 | $20.16 | $20.09 | $20.10 | $18.19 | 72,702 |
2017-06-22 | $20.09 | $20.10 | $20.07 | $20.09 | $18.18 | 29,199 |
2017-06-21 | $20.09 | $20.09 | $20.07 | $20.07 | $18.16 | 24,337 |
2017-06-20 | $20.10 | $20.11 | $20.07 | $20.07 | $18.16 | 23,157 |
2017-06-19 | $20.11 | $20.12 | $20.08 | $20.10 | $18.19 | 35,320 |
2017-06-16 | $20.15 | $20.15 | $20.07 | $20.07 | $18.16 | 254,848 |
2017-06-15 | $20.12 | $20.12 | $20.10 | $20.11 | $18.20 | 3,841 |
2017-06-14 | $20.15 | $20.18 | $20.12 | $20.12 | $18.21 | 12,344 |
2017-06-13 | $20.08 | $20.10 | $20.05 | $20.05 | $18.14 | 27,776 |
2017-06-12 | $20.08 | $20.10 | $20.04 | $20.09 | $18.18 | 15,465 |
2017-06-09 | $20.04 | $20.09 | $20.04 | $20.07 | $18.16 | 10,594 |
2017-06-08 | $20.06 | $20.09 | $20.06 | $20.09 | $18.18 | 17,151 |
2017-06-07 | $20.17 | $20.17 | $20.11 | $20.11 | $18.15 | 18,847 |
2017-06-06 | $20.16 | $20.19 | $20.15 | $20.16 | $18.19 | 83,366 |
2017-06-05 | $20.17 | $20.18 | $20.14 | $20.15 | $18.18 | 45,910 |
2017-06-02 | $20.18 | $20.19 | $20.16 | $20.19 | $18.22 | 19,971 |
2017-06-01 | $20.08 | $20.13 | $20.08 | $20.09 | $18.13 | 14,168 |
2017-05-31 | $20.12 | $20.13 | $20.08 | $20.08 | $18.12 | 38,759 |
2017-05-30 | $20.12 | $20.12 | $20.08 | $20.12 | $18.16 | 137,547 |
2017-05-26 | $20.09 | $21.05 | $20.04 | $20.06 | $18.11 | 12,902 |
2017-05-25 | $20.09 | $20.09 | $20.04 | $20.08 | $18.12 | 5,822 |
2017-05-24 | $20.04 | $20.26 | $20.03 | $20.08 | $18.12 | 12,999 |
2017-05-23 | $20.06 | $20.09 | $20.03 | $20.05 | $18.09 | 42,483 |
2017-05-22 | $20.33 | $20.33 | $20.05 | $20.05 | $18.09 | 32,170 |
2017-05-19 | $20.04 | $20.07 | $20.00 | $20.00 | $18.05 | 174,183 |
2017-05-18 | $20.47 | $20.47 | $20.02 | $20.02 | $18.06 | 8,108 |
2017-05-17 | $20.03 | $20.07 | $20.00 | $20.06 | $18.10 | 22,911 |
2017-05-16 | $19.99 | $20.02 | $19.98 | $20.01 | $18.06 | 7,433 |
2017-05-15 | $19.97 | $19.99 | $19.96 | $19.97 | $18.02 | 19,656 |
2017-05-12 | $19.97 | $19.98 | $19.94 | $19.98 | $18.03 | 127,518 |
2017-05-11 | $19.92 | $19.92 | $19.89 | $19.92 | $17.98 | 14,741 |
2017-05-10 | $19.89 | $19.93 | $19.89 | $19.92 | $17.97 | 13,327 |
2017-05-09 | $19.90 | $19.90 | $19.85 | $19.89 | $17.95 | 13,369 |
2017-05-08 | $19.90 | $19.91 | $19.88 | $19.89 | $17.95 | 18,096 |
2017-05-05 | $19.97 | $19.97 | $19.93 | $19.95 | $17.96 | 151,204 |
2017-05-04 | $19.97 | $19.97 | $19.93 | $19.95 | $17.96 | 16,787 |
2017-05-03 | $20.08 | $20.08 | $19.98 | $20.00 | $18.00 | 68,008 |
2017-05-02 | $19.99 | $20.02 | $19.97 | $20.01 | $18.01 | 25,836 |
2017-05-01 | $20.01 | $20.01 | $19.96 | $19.96 | $17.97 | 43,825 |
2017-04-28 | $19.97 | $20.00 | $19.97 | $20.00 | $18.00 | 7,676 |
2017-04-27 | $19.98 | $19.99 | $19.97 | $19.98 | $17.98 | 18,337 |
2017-04-26 | $19.99 | $19.99 | $19.95 | $19.95 | $17.95 | 14,183 |
2017-04-25 | $19.96 | $19.97 | $19.93 | $19.93 | $17.94 | 8,835 |
2017-04-24 | $20.01 | $20.01 | $19.95 | $19.95 | $17.96 | 8,472 |
2017-04-21 | $19.95 | $19.99 | $19.95 | $19.95 | $17.96 | 9,182 |
2017-04-20 | $19.97 | $19.98 | $19.96 | $19.98 | $17.98 | 23,799 |
2017-04-19 | $20.00 | $20.00 | $19.95 | $19.98 | $17.98 | 30,919 |
2017-04-18 | $19.95 | $20.00 | $19.95 | $20.00 | $18.00 | 3,460 |
2017-04-17 | $19.94 | $19.98 | $19.93 | $19.95 | $17.95 | 34,978 |
2017-04-13 | $19.97 | $19.97 | $19.93 | $19.95 | $17.96 | 8,616 |
2017-04-12 | $19.95 | $19.95 | $19.89 | $19.94 | $17.95 | 26,634 |
2017-04-11 | $19.88 | $19.91 | $19.85 | $19.91 | $17.92 | 21,615 |
2017-04-10 | $19.86 | $19.87 | $19.85 | $19.85 | $17.87 | 5,030 |
2017-04-07 | $19.95 | $19.95 | $19.88 | $19.90 | $17.86 | 28,891 |
2017-04-06 | $19.88 | $19.91 | $19.88 | $19.89 | $17.86 | 273,878 |
2017-04-05 | $19.90 | $19.94 | $19.88 | $19.89 | $17.86 | 330,010 |
2017-04-04 | $19.98 | $19.98 | $19.89 | $19.91 | $17.88 | 42,314 |
2017-04-03 | $19.90 | $19.92 | $19.90 | $19.92 | $17.88 | 324,487 |
2017-03-31 | $19.88 | $19.90 | $19.84 | $19.84 | $17.81 | 104,106 |
2017-03-30 | $19.85 | $19.88 | $19.85 | $19.88 | $17.85 | 7,589 |
2017-03-29 | $19.86 | $19.88 | $19.84 | $19.87 | $17.84 | 13,873 |
2017-03-28 | $19.84 | $19.84 | $19.82 | $19.83 | $17.80 | 15,095 |
2017-03-27 | $19.83 | $19.83 | $19.78 | $19.82 | $17.79 | 17,395 |
2017-03-24 | $19.80 | $19.82 | $19.77 | $19.80 | $17.78 | 88,755 |
2017-03-23 | $19.80 | $19.81 | $19.77 | $19.79 | $17.77 | 37,683 |
2017-03-22 | $19.78 | $19.79 | $19.76 | $19.79 | $17.77 | 4,688 |
2017-03-21 | $19.78 | $19.78 | $19.75 | $19.76 | $17.74 | 179,807 |
2017-03-20 | $19.75 | $19.77 | $19.73 | $19.77 | $17.75 | 7,660 |
2017-03-17 | $19.75 | $19.76 | $19.73 | $19.76 | $17.74 | 282,711 |
2017-03-16 | $19.75 | $19.76 | $19.70 | $19.73 | $17.71 | 69,020 |
2017-03-15 | $19.58 | $19.75 | $19.58 | $19.75 | $17.73 | 12,587 |
2017-03-14 | $19.55 | $19.59 | $19.55 | $19.58 | $17.58 | 3,882 |
2017-03-13 | $19.62 | $19.62 | $19.57 | $19.61 | $17.61 | 19,475 |
2017-03-10 | $19.63 | $19.64 | $19.60 | $19.60 | $17.60 | 696,104 |
2017-03-09 | $19.64 | $19.65 | $19.60 | $19.61 | $17.61 | 22,817 |
2017-03-08 | $19.69 | $19.69 | $19.64 | $19.64 | $17.63 | 296,099 |
2017-03-07 | $19.84 | $19.84 | $19.77 | $19.81 | $17.74 | 110,834 |
2017-03-06 | $19.85 | $19.88 | $19.82 | $19.82 | $17.75 | 11,037 |
2017-03-03 | $19.87 | $19.89 | $19.84 | $19.89 | $17.81 | 7,357 |
2017-03-02 | $20.33 | $20.33 | $19.87 | $19.88 | $17.80 | 31,211 |
2017-03-01 | $19.91 | $19.94 | $19.90 | $19.94 | $17.85 | 5,191 |
2017-02-28 | $19.94 | $20.00 | $19.94 | $19.99 | $17.90 | 16,668 |
2017-02-27 | $20.02 | $20.02 | $19.94 | $19.94 | $17.85 | 165,519 |
2017-02-24 | $19.95 | $20.01 | $19.93 | $20.01 | $17.92 | 5,097 |
2017-02-23 | $19.95 | $19.95 | $19.93 | $19.94 | $17.85 | 44,580 |
2017-02-22 | $19.88 | $19.90 | $19.85 | $19.90 | $17.82 | 65,358 |
2017-02-21 | $19.83 | $19.90 | $19.83 | $19.87 | $17.79 | 17,486 |
2017-02-17 | $19.84 | $19.87 | $19.84 | $19.87 | $17.79 | 61,843 |
2017-02-16 | $19.83 | $19.86 | $19.82 | $19.86 | $17.78 | 9,169 |
2017-02-15 | $19.81 | $19.82 | $19.77 | $19.82 | $17.74 | 21,302 |
2017-02-14 | $19.83 | $19.84 | $19.77 | $19.84 | $17.76 | 5,166 |
2017-02-13 | $19.82 | $19.87 | $19.82 | $19.85 | $17.77 | 150,348 |
2017-02-10 | $19.83 | $19.87 | $19.83 | $19.86 | $17.78 | 156,754 |
2017-02-09 | $19.84 | $19.87 | $19.82 | $19.82 | $17.75 | 109,871 |
2017-02-08 | $19.91 | $19.92 | $19.86 | $19.87 | $17.79 | 55,761 |
2017-02-07 | $19.93 | $19.93 | $19.87 | $19.91 | $17.78 | 290,301 |
2017-02-06 | $19.89 | $19.92 | $19.86 | $19.86 | $17.74 | 29,918 |
2017-02-03 | $19.79 | $19.89 | $19.76 | $19.76 | $17.65 | 30,390 |
2017-02-02 | $19.83 | $19.86 | $19.80 | $19.81 | $17.69 | 20,279 |
2017-02-01 | $19.79 | $19.84 | $19.78 | $19.78 | $17.66 | 11,443 |
2017-01-31 | $19.84 | $19.84 | $19.80 | $19.80 | $17.68 | 13,423 |
2017-01-30 | $19.83 | $19.83 | $19.79 | $19.82 | $17.70 | 13,765 |
2017-01-27 | $19.78 | $19.85 | $19.77 | $19.84 | $17.72 | 19,902 |
2017-01-26 | $19.78 | $19.82 | $19.76 | $19.77 | $17.66 | 20,263 |
2017-01-25 | $19.77 | $19.80 | $19.76 | $19.80 | $17.68 | 9,734 |
2017-01-24 | $19.77 | $19.83 | $19.77 | $19.83 | $17.71 | 682,344 |
2017-01-23 | $19.75 | $19.87 | $19.75 | $19.87 | $17.75 | 80,413 |
2017-01-20 | $19.75 | $19.75 | $19.73 | $19.75 | $17.64 | 6,162 |
2017-01-19 | $19.75 | $19.75 | $19.73 | $19.74 | $17.63 | 8,556 |
2017-01-18 | $19.88 | $19.88 | $19.78 | $19.78 | $17.66 | 62,550 |
2017-01-17 | $19.92 | $19.92 | $19.85 | $19.85 | $17.73 | 18,015 |
2017-01-13 | $19.88 | $19.88 | $19.78 | $19.80 | $17.68 | 9,506 |
2017-01-12 | $19.85 | $19.91 | $19.83 | $19.83 | $17.71 | 35,110 |
2017-01-11 | $19.80 | $19.88 | $19.80 | $19.82 | $17.70 | 30,138 |
2017-01-10 | $19.87 | $19.88 | $19.80 | $19.80 | $17.68 | 25,464 |
2017-01-09 | $19.80 | $19.87 | $19.80 | $19.81 | $17.69 | 9,144 |
2017-01-06 | $19.79 | $19.82 | $19.78 | $19.79 | $17.67 | 50,430 |
2017-01-05 | $19.79 | $19.90 | $19.79 | $19.84 | $17.72 | 43,195 |
2017-01-04 | $19.75 | $19.82 | $19.75 | $19.80 | $17.68 | 27,493 |
2017-01-03 | $19.68 | $19.79 | $19.68 | $19.74 | $17.63 | 44,492 |
2016-12-30 | $19.81 | $19.81 | $19.68 | $19.71 | $17.60 | 37,702 |
2016-12-29 | $19.74 | $19.74 | $19.67 | $19.68 | $17.58 | 82,567 |
2016-12-28 | $19.93 | $19.93 | $19.62 | $19.62 | $17.52 | 37,076 |
2016-12-27 | $19.65 | $19.74 | $19.65 | $19.65 | $17.49 | 16,967 |
2016-12-23 | $19.71 | $19.72 | $19.68 | $19.72 | $17.56 | 124,513 |
2016-12-22 | $19.60 | $19.71 | $19.60 | $19.67 | $17.51 | 139,532 |
2016-12-21 | $19.60 | $19.68 | $19.60 | $19.65 | $17.49 | 179,567 |
2016-12-20 | $19.61 | $19.66 | $19.60 | $19.60 | $17.45 | 107,698 |
2016-12-19 | $19.66 | $19.67 | $19.62 | $19.63 | $17.48 | 149,820 |
2016-12-16 | $19.55 | $19.64 | $19.55 | $19.55 | $17.40 | 37,892 |
2016-12-15 | $19.61 | $19.63 | $19.55 | $19.55 | $17.40 | 150,634 |
2016-12-14 | $19.76 | $19.76 | $19.57 | $19.57 | $17.42 | 11,354 |
2016-12-13 | $19.68 | $19.77 | $19.68 | $19.70 | $17.54 | 865,002 |
2016-12-12 | $19.64 | $19.72 | $19.64 | $19.66 | $17.50 | 21,005 |
2016-12-09 | $19.72 | $19.75 | $19.67 | $19.67 | $17.51 | 34,520 |
2016-12-08 | $19.69 | $19.73 | $19.66 | $19.69 | $17.53 | 19,282 |
2016-12-07 | $19.80 | $19.87 | $19.78 | $19.81 | $17.58 | 83,872 |
2016-12-06 | $19.77 | $19.78 | $19.72 | $19.73 | $17.51 | 117,689 |
2016-12-05 | $19.51 | $19.74 | $19.51 | $19.70 | $17.49 | 307,773 |
2016-12-02 | $19.68 | $19.72 | $19.64 | $19.64 | $17.43 | 610,757 |
2016-12-01 | $19.62 | $19.65 | $19.60 | $19.61 | $17.41 | 48,001 |
2016-11-30 | $19.69 | $19.74 | $19.68 | $19.68 | $17.47 | 38,978 |
2016-11-29 | $19.68 | $19.74 | $19.68 | $19.71 | $17.50 | 78,969 |
2016-11-28 | $19.73 | $19.78 | $19.70 | $19.71 | $17.50 | 104,292 |
2016-11-25 | $19.73 | $19.73 | $19.66 | $19.72 | $17.50 | 4,820 |
2016-11-23 | $19.68 | $19.72 | $19.58 | $19.67 | $17.46 | 78,152 |
2016-11-22 | $19.75 | $19.78 | $19.72 | $19.73 | $17.51 | 136,915 |
2016-11-21 | $19.64 | $19.73 | $19.64 | $19.73 | $17.51 | 46,014 |
2016-11-18 | $19.69 | $19.71 | $19.64 | $19.64 | $17.43 | 250,917 |
2016-11-17 | $19.71 | $19.81 | $19.70 | $19.71 | $17.50 | 39,262 |
2016-11-16 | $19.72 | $19.81 | $19.72 | $19.76 | $17.54 | 2,563 |
2016-11-15 | $19.76 | $19.84 | $19.76 | $19.76 | $17.54 | 24,426 |
2016-11-14 | $19.64 | $19.74 | $19.64 | $19.66 | $17.45 | 4,301 |
2016-11-11 | $19.83 | $19.83 | $19.69 | $19.69 | $17.48 | 110,970 |
2016-11-10 | $19.96 | $19.96 | $19.77 | $19.77 | $17.55 | 28,268 |
2016-11-09 | $19.96 | $20.04 | $19.93 | $19.94 | $17.70 | 357,015 |
2016-11-08 | $20.15 | $20.16 | $20.09 | $20.10 | $17.84 | 15,353 |
2016-11-07 | $20.20 | $20.20 | $20.12 | $20.18 | $17.87 | 87,641 |
2016-11-04 | $20.35 | $20.35 | $20.12 | $20.13 | $17.83 | 54,815 |
2016-11-03 | $20.14 | $20.15 | $20.12 | $20.13 | $17.83 | 14,381 |
2016-11-02 | $20.18 | $20.18 | $20.08 | $20.10 | $17.80 | 156,782 |
2016-11-01 | $20.12 | $20.15 | $20.12 | $20.15 | $17.84 | 24,709 |
2016-10-31 | $20.18 | $20.19 | $20.16 | $20.17 | $17.86 | 8,499 |
2016-10-28 | $20.18 | $20.19 | $20.11 | $20.11 | $17.81 | 3,495 |
2016-10-27 | $20.22 | $20.22 | $20.15 | $20.17 | $17.86 | 12,101 |
2016-10-26 | $20.23 | $20.25 | $20.21 | $20.21 | $17.90 | 91,223 |
2016-10-25 | $20.25 | $20.28 | $20.24 | $20.28 | $17.96 | 8,615 |
2016-10-24 | $20.38 | $20.38 | $20.24 | $20.25 | $17.93 | 36,954 |
2016-10-21 | $20.30 | $20.31 | $20.29 | $20.30 | $17.98 | 10,651 |
2016-10-20 | $20.28 | $20.30 | $20.25 | $20.25 | $17.93 | 15,113 |
2016-10-19 | $20.30 | $20.30 | $20.25 | $20.28 | $17.96 | 32,623 |
2016-10-18 | $20.23 | $20.28 | $20.23 | $20.24 | $17.92 | 20,478 |
2016-10-17 | $20.20 | $20.25 | $20.20 | $20.25 | $17.93 | 11,994 |
2016-10-14 | $20.22 | $20.25 | $20.19 | $20.19 | $17.88 | 50,967 |
2016-10-13 | $20.20 | $20.26 | $20.20 | $20.26 | $17.94 | 5,543 |
2016-10-12 | $20.20 | $20.20 | $20.18 | $20.20 | $17.89 | 67,982 |
2016-10-11 | $20.28 | $20.28 | $20.20 | $20.20 | $17.89 | 67,007 |
2016-10-10 | $20.40 | $20.40 | $20.27 | $20.28 | $17.92 | 8,121 |
2016-10-07 | $20.29 | $20.32 | $20.27 | $20.27 | $17.92 | 22,131 |
2016-10-06 | $20.28 | $20.30 | $20.25 | $20.26 | $17.91 | 22,078 |
2016-10-05 | $20.33 | $20.38 | $20.28 | $20.28 | $17.93 | 1,771 |
2016-10-04 | $20.37 | $20.37 | $20.29 | $20.31 | $17.95 | 9,817 |
2016-10-03 | $20.35 | $20.37 | $20.33 | $20.37 | $18.00 | 48,448 |
2016-09-30 | $20.34 | $20.38 | $20.33 | $20.35 | $17.99 | 17,914 |
2016-09-29 | $20.39 | $20.41 | $20.37 | $20.41 | $18.04 | 419,189 |
2016-09-28 | $20.40 | $20.41 | $20.38 | $20.38 | $18.01 | 22,095 |
2016-09-27 | $20.38 | $20.40 | $20.38 | $20.38 | $18.01 | 12,910 |
2016-09-26 | $20.39 | $20.39 | $20.35 | $20.37 | $18.00 | 3,565 |
2016-09-23 | $20.35 | $20.37 | $20.33 | $20.36 | $18.00 | 16,481 |
2016-09-22 | $20.34 | $20.36 | $20.31 | $20.36 | $18.00 | 85,591 |
2016-09-21 | $20.24 | $20.28 | $20.24 | $20.28 | $17.92 | 15,238 |
2016-09-20 | $20.29 | $20.29 | $20.25 | $20.25 | $17.90 | 62,552 |
2016-09-19 | $20.26 | $20.26 | $20.21 | $20.21 | $17.86 | 25,806 |
2016-09-16 | $20.23 | $20.26 | $20.23 | $20.26 | $17.91 | 11,299 |
2016-09-15 | $20.24 | $20.25 | $20.22 | $20.22 | $17.87 | 16,593 |
2016-09-14 | $21.21 | $21.21 | $20.20 | $20.20 | $17.85 | 68,951 |
2016-09-13 | $20.29 | $20.31 | $20.19 | $20.22 | $17.87 | 14,523 |
2016-09-12 | $20.25 | $20.27 | $20.21 | $20.26 | $17.91 | 5,495 |
2016-09-09 | $20.30 | $20.30 | $20.24 | $20.26 | $17.90 | 34,485 |
2016-09-08 | $20.41 | $20.41 | $20.37 | $20.38 | $17.98 | 5,170 |
2016-09-07 | $20.45 | $20.46 | $20.42 | $20.46 | $18.05 | 2,364 |
2016-09-06 | $20.39 | $20.47 | $20.39 | $20.47 | $18.06 | 10,072 |
2016-09-02 | $20.46 | $20.47 | $20.38 | $20.41 | $18.01 | 26,641 |
2016-09-01 | $20.39 | $20.41 | $20.39 | $20.40 | $18.00 | 10,136 |
2016-08-31 | $20.42 | $20.43 | $20.38 | $20.38 | $17.98 | 180,197 |
2016-08-30 | $20.43 | $20.43 | $20.37 | $20.41 | $18.01 | 94,236 |
2016-08-29 | $20.43 | $20.44 | $20.39 | $20.43 | $18.02 | 15,759 |
2016-08-26 | $20.47 | $20.61 | $20.35 | $20.35 | $17.95 | 381,485 |
2016-08-25 | $20.37 | $20.44 | $20.37 | $20.41 | $18.01 | 52,120 |
2016-08-24 | $20.45 | $20.45 | $20.42 | $20.42 | $18.01 | 75,999 |
2016-08-23 | $20.44 | $20.45 | $20.41 | $20.42 | $18.01 | 44,931 |
2016-08-22 | $20.42 | $20.42 | $20.42 | $20.42 | $18.01 | 3,127 |
2016-08-19 | $20.40 | $20.40 | $20.37 | $20.39 | $17.99 | 41,454 |
2016-08-18 | $20.41 | $20.42 | $20.38 | $20.40 | $18.00 | 519,420 |
2016-08-17 | $20.38 | $20.41 | $20.36 | $20.40 | $18.00 | 18,359 |
2016-08-16 | $20.37 | $20.38 | $20.34 | $20.37 | $17.97 | 51,351 |
2016-08-15 | $20.40 | $20.40 | $20.38 | $20.38 | $17.98 | 42,806 |
2016-08-12 | $20.46 | $20.46 | $20.39 | $20.42 | $18.01 | 64,991 |
2016-08-11 | $20.41 | $20.41 | $20.36 | $20.37 | $17.97 | 17,839 |
2016-08-10 | $20.44 | $20.44 | $20.40 | $20.40 | $18.00 | 39,057 |
2016-08-09 | $20.37 | $20.38 | $20.34 | $20.36 | $17.96 | 349,458 |
2016-08-08 | $20.31 | $20.34 | $20.31 | $20.33 | $17.93 | 22,345 |
2016-08-05 | $20.41 | $20.41 | $20.34 | $20.37 | $17.94 | 19,435 |
2016-08-04 | $20.37 | $20.42 | $20.37 | $20.41 | $17.97 | 14,362 |
2016-08-03 | $20.34 | $20.37 | $20.34 | $20.37 | $17.94 | 16,947 |
2016-08-02 | $20.43 | $20.44 | $20.33 | $20.36 | $17.93 | 27,139 |
2016-08-01 | $20.43 | $20.50 | $20.43 | $20.50 | $18.05 | 64,531 |
2016-07-29 | $20.47 | $20.47 | $20.41 | $20.43 | $17.99 | 40,595 |
2016-07-28 | $20.36 | $20.41 | $20.36 | $20.39 | $17.96 | 32,249 |
2016-07-27 | $20.35 | $20.42 | $20.35 | $20.42 | $17.98 | 23,518 |
2016-07-26 | $20.35 | $20.43 | $20.33 | $20.33 | $17.90 | 97,003 |
2016-07-25 | $20.35 | $20.38 | $20.35 | $20.37 | $17.94 | 12,079 |
2016-07-22 | $20.34 | $20.38 | $20.34 | $20.36 | $17.92 | 11,535 |
2016-07-21 | $20.32 | $20.38 | $20.32 | $20.35 | $17.92 | 14,960 |
2016-07-20 | $20.34 | $20.37 | $20.34 | $20.37 | $17.93 | 18,303 |
2016-07-19 | $20.42 | $20.42 | $20.33 | $20.33 | $17.90 | 1,707,950 |
2016-07-18 | $20.34 | $20.34 | $20.34 | $20.34 | $17.91 | 10,318 |
2016-07-15 | $20.34 | $20.34 | $20.30 | $20.34 | $17.91 | 42,559 |
2016-07-14 | $20.35 | $20.39 | $20.34 | $20.34 | $17.91 | 538,434 |
2016-07-13 | $20.38 | $20.38 | $20.38 | $20.38 | $17.95 | 10,000 |
2016-07-12 | $20.83 | $20.83 | $20.32 | $20.32 | $17.89 | 47,681 |
2016-07-11 | $20.43 | $20.44 | $20.39 | $20.39 | $17.96 | 37,725 |
2016-07-08 | $20.43 | $20.49 | $20.43 | $20.45 | $17.98 | 1,468,316 |
2016-07-07 | $20.42 | $20.45 | $20.42 | $20.45 | $17.98 | 12,012 |
2016-07-06 | $20.42 | $20.45 | $20.42 | $20.45 | $17.98 | 10,499 |
2016-07-05 | $20.43 | $20.46 | $20.43 | $20.46 | $17.99 | 13,030 |
2016-07-01 | $20.39 | $20.39 | $20.35 | $20.36 | $17.90 | 83,975 |
2016-06-30 | $20.29 | $20.29 | $20.29 | $20.29 | $17.84 | 10,002 |
2016-06-29 | $20.30 | $20.31 | $20.30 | $20.30 | $17.85 | 293,932 |
2016-06-28 | $20.26 | $20.29 | $20.26 | $20.29 | $17.84 | 736,408 |
2016-06-27 | $20.24 | $20.24 | $20.24 | $20.24 | $17.79 | 1,012,950 |
2016-06-24 | $20.17 | $20.20 | $20.16 | $20.16 | $17.72 | 25,500 |
2016-06-23 | $20.13 | $20.14 | $20.13 | $20.14 | $17.71 | 11,500 |
2016-06-22 | $20.12 | $20.13 | $20.11 | $20.12 | $17.69 | 622,924 |
2016-06-21 | $20.12 | $20.12 | $20.12 | $20.12 | $17.69 | 11,060 |
2016-06-20 | $20.12 | $20.12 | $20.12 | $20.12 | $17.69 | 10,000 |
2016-06-17 | $20.13 | $20.15 | $20.13 | $20.15 | $17.71 | 11,902 |
2016-06-16 | $20.20 | $20.20 | $20.18 | $20.19 | $17.75 | 12,565 |
2016-06-15 | $20.14 | $20.16 | $20.14 | $20.16 | $17.72 | 23,065 |
2016-06-14 | $20.14 | $20.14 | $20.14 | $20.14 | $17.71 | 10,002 |
2016-06-13 | $20.14 | $20.16 | $20.14 | $20.16 | $17.72 | 10,100 |
2016-06-10 | $20.15 | $20.17 | $20.15 | $20.17 | $17.73 | 11,429 |
2016-06-09 | $20.13 | $20.13 | $20.13 | $20.13 | $17.70 | 10,000 |
2016-06-08 | $20.10 | $20.12 | $20.10 | $20.11 | $17.68 | 1,830,560 |
2016-06-07 | $20.16 | $20.16 | $20.16 | $20.16 | $17.68 | 10,095 |
2016-06-06 | $20.13 | $20.13 | $20.13 | $20.13 | $17.65 | 10,000 |
2016-06-03 | $20.10 | $20.18 | $20.10 | $20.18 | $17.69 | 11,940 |
2016-06-02 | $20.03 | $20.08 | $20.03 | $20.07 | $17.60 | 10,700 |
2016-06-01 | $19.99 | $20.00 | $19.97 | $19.97 | $17.51 | 12,900 |
2016-05-31 | $19.98 | $19.98 | $19.98 | $19.98 | $17.52 | 10,000 |
2016-05-27 | $20.01 | $20.01 | $20.01 | $20.01 | $17.54 | 10,000 |
2016-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.53 | 10,000 |
2016-05-25 | $19.97 | $19.97 | $19.97 | $19.97 | $17.51 | 10,000 |
2016-05-24 | $19.95 | $19.95 | $19.95 | $19.95 | $17.49 | 10,000 |
2016-05-23 | $19.95 | $19.95 | $19.94 | $19.94 | $17.48 | 10,374 |
2016-05-20 | $19.93 | $19.93 | $19.93 | $19.93 | $17.47 | 10,001 |
2016-05-19 | $19.91 | $19.91 | $19.91 | $19.91 | $17.46 | 10,004 |
2016-05-18 | $19.98 | $19.98 | $19.95 | $19.95 | $17.49 | 10,256 |
2016-05-17 | $20.05 | $20.05 | $20.05 | $20.05 | $17.58 | 10,003 |
2016-05-16 | $20.03 | $20.06 | $20.03 | $20.06 | $17.59 | 10,377 |
2016-05-13 | $20.05 | $20.05 | $20.05 | $20.05 | $17.58 | 25,000 |
2016-05-12 | $20.05 | $20.05 | $20.05 | $20.05 | $17.58 | 25,005 |
2016-05-11 | $20.04 | $20.08 | $20.04 | $20.08 | $17.60 | 27,495 |
2016-05-10 | $20.03 | $20.06 | $20.03 | $20.03 | $17.56 | 1,528,495 |
IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP) News Headlines
Recent IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP) News
Similar Companies to IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |