AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.02 ($-0.09) -0.59%
AGFIQ U.S. MARKET NEUTRAL VALUE FUND - Daily Information
Click for more stock information on AGFIQ U.S. MARKET NEUTRAL VALUE FUND .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.85 |
Previous Close | $15.02 |
High | $15.02 |
Low | $14.85 |
Adjusted Open | $14.85 |
Previous Adjusted Close | $15.02 |
Adjusted High | $15.02 |
Adjusted Low | $14.85 |
About AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP)
The Fund seeks to track the performance of the Dow Jones U.S. Thematic Market Neutral Value Index (the “Target Value Index” or “Index”). The Target Value Index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts. The Fund invests at least 80% of its net assets (plus borrowing for investment purposes) in common stock of the long positions in the Target Value Index and sells short at least 80% of the short positions in the Target Value Index. The performance of the Fund will depend on the difference in the rates of return between its long positions and short positions. For example, if the Fund’s long positions appreciated more rapidly than its short positions, the Fund would generate a positive return. If the opposite occurred, the Fund would generate a negative return. In choosing to track a market neutral index, the Fund seeks to limit the effects of general market movements on the Fund. The universe for the Target Value Index is the top 1,000 eligible securities by market capitalization, including real estate investment trusts (“REITs”), in the Dow Jones U.S. Index (“universe”). The securities included in the universe are categorized as belonging to one of ten sectors. The Target Value Index identifies approximately the 20% of securities with the highest value ranking within each sector as equal-weighted long positions and approximately the 20% of securities with the lowest value ranking within each sector as equal-weighted short positions. A stock’s value ranking within its sector is determined by an equally weighted combination of the following ratios: expected earnings over the next 12 months to price; cash flow over the last 12 months to price; and most recent book value to price. These ratios seek to identify stocks that may be considered inexpensive (or “cheap”) relative to other stocks. Thus, “cheap” stocks with below average valuations within each sector receive higher rankings, and expensive stocks with above average valuations within each sector receive lower rankings. Although the Fund may seek to invest in all of the long and short positions that comprise the Target Value Index in approximately the same weight as they appear in the Index, the Fund may use a sampling strategy to track the performance of the Target Value Index. A sampling strategy involves investing in a representative sample of the long and short positions in the Target Value Index that, collectively, have an investment profile correlated with the Target Value Index. The Fund may invest up to 20% of its assets in instruments, other than the long and short positions in the Target Value Index, that the Adviser believes will help the Fund track the Target Value Index. Such instruments may include long and short common stocks not in the Target Value Index, derivatives, including swap agreements based on the Target Value Index, and futures contracts on equity indexes, and money market instruments. The Target Value Index, which is compiled by Dow Jones Indexes, is equal-weighted and sector neutral — meaning that at each quarterly reconstitution of the Index, all of the components of the Index are equal-weighted and the number of long and short positions in each sector in the Index approximate the weighting of that sector in the universe. If, between reconstitutions, the value of short positions in the Target Value Index exceeds the value of long positions by an amount that is established by the index provider, the Target Value Index will be rebalanced back to equal weights and sector neutrality. The Fund is expected to concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Target Value Index is concentrated.
Invest in AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP)
Historical Stock Data for AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-12-11 | $14.85 | $15.02 | $14.85 | $15.02 | $15.02 | 4,469 |
2020-12-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 9 |
2020-12-09 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 21 |
2020-12-08 | $15.05 | $15.07 | $15.05 | $15.07 | $15.07 | 261 |
2020-12-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 101 |
2020-12-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 10 |
2020-12-03 | $14.94 | $14.96 | $14.94 | $14.96 | $14.96 | 444 |
2020-12-02 | $15.29 | $15.29 | $15.29 | $15.29 | $14.99 | 6 |
2020-12-01 | $14.79 | $15.69 | $14.65 | $15.00 | $14.70 | 12,231 |
2020-11-30 | $15.02 | $15.02 | $15.02 | $15.02 | $14.73 | 65 |
2020-11-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.07 | 1 |
2020-11-25 | $15.57 | $15.57 | $15.57 | $15.57 | $15.26 | 1 |
2020-11-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.44 | 60 |
2020-11-23 | $15.29 | $15.29 | $15.29 | $15.29 | $14.99 | 3 |
2020-11-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.67 | 4 |
2020-11-19 | $15.06 | $15.06 | $15.06 | $15.06 | $14.76 | 5 |
2020-11-18 | $15.13 | $15.13 | $15.13 | $15.13 | $14.83 | 5 |
2020-11-17 | $15.15 | $15.15 | $15.15 | $15.15 | $14.85 | 10 |
2020-11-16 | $15.12 | $15.12 | $15.12 | $15.12 | $14.83 | 10 |
2020-11-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.47 | 12 |
2020-11-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.28 | 1 |
2020-11-11 | $15.01 | $15.01 | $14.67 | $14.67 | $14.38 | 500 |
2020-11-10 | $14.97 | $15.07 | $14.97 | $15.07 | $14.77 | 196 |
2020-11-09 | $14.18 | $14.52 | $14.11 | $14.52 | $14.23 | 2,891 |
2020-11-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.33 | 8 |
2020-11-05 | $13.52 | $13.69 | $13.39 | $13.69 | $13.42 | 1,559 |
2020-11-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.54 | 11 |
2020-11-03 | $14.27 | $14.27 | $14.21 | $14.21 | $13.93 | 574 |
2020-11-02 | $13.55 | $14.07 | $13.55 | $14.07 | $13.79 | 4,702 |
2020-10-30 | $13.39 | $13.76 | $13.37 | $13.76 | $13.49 | 3,630 |
2020-10-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.29 | 134 |
2020-10-28 | $13.53 | $13.54 | $13.53 | $13.54 | $13.27 | 102 |
2020-10-27 | $13.50 | $13.62 | $13.36 | $13.54 | $13.27 | 1,225 |
2020-10-26 | $13.85 | $13.85 | $13.80 | $13.80 | $13.53 | 509 |
2020-10-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.67 | 806 |
2020-10-22 | $13.98 | $13.98 | $13.98 | $13.98 | $13.70 | 146 |
2020-10-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.52 | 446 |
2020-10-20 | $13.45 | $13.62 | $13.39 | $13.60 | $13.33 | 3,197 |
2020-10-19 | $13.38 | $13.73 | $13.17 | $13.67 | $13.40 | 8,047 |
2020-10-16 | $13.04 | $13.75 | $13.04 | $13.65 | $13.38 | 10,368 |
2020-10-15 | $13.76 | $13.76 | $13.73 | $13.73 | $13.46 | 353 |
2020-10-14 | $13.38 | $13.81 | $12.69 | $13.49 | $13.22 | 8,829 |
2020-10-13 | $13.68 | $13.68 | $13.50 | $13.50 | $13.23 | 103 |
2020-10-12 | $13.60 | $13.67 | $13.60 | $13.64 | $13.38 | 2,014 |
2020-10-09 | $13.50 | $14.26 | $13.07 | $13.74 | $13.46 | 31,610 |
2020-10-08 | $13.48 | $13.94 | $12.99 | $13.94 | $13.67 | 13,859 |
2020-10-07 | $13.40 | $14.24 | $12.81 | $13.68 | $13.41 | 10,526 |
2020-10-06 | $13.76 | $13.76 | $13.76 | $13.76 | $13.48 | 1 |
2020-10-05 | $13.81 | $13.91 | $13.81 | $13.91 | $13.64 | 325 |
2020-10-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.54 | 1 |
2020-10-01 | $12.84 | $13.38 | $12.84 | $13.38 | $13.12 | 4,715 |
2020-09-30 | $13.15 | $13.58 | $13.15 | $13.37 | $13.11 | 2,017 |
2020-09-29 | $13.05 | $13.60 | $12.94 | $13.50 | $13.23 | 11,328 |
2020-09-28 | $12.84 | $13.72 | $12.84 | $13.68 | $13.41 | 7,895 |
2020-09-25 | $12.17 | $13.74 | $12.17 | $13.54 | $13.27 | 15,297 |
2020-09-24 | $12.90 | $13.64 | $12.90 | $13.60 | $13.33 | 10,020 |
2020-09-23 | $13.83 | $13.83 | $13.52 | $13.52 | $13.25 | 1,110 |
2020-09-22 | $13.77 | $13.77 | $13.77 | $13.77 | $13.50 | 13,635 |
2020-09-21 | $13.90 | $14.08 | $13.74 | $13.74 | $13.47 | 13,635 |
2020-09-18 | $14.25 | $14.47 | $13.35 | $14.17 | $13.89 | 18,213 |
2020-09-17 | $13.45 | $14.83 | $13.27 | $14.49 | $14.20 | 17,035 |
2020-09-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.07 | 103 |
2020-09-15 | $14.29 | $14.29 | $14.01 | $14.21 | $13.94 | 2,824 |
2020-09-14 | $13.63 | $14.36 | $13.63 | $14.36 | $14.08 | 2,300 |
2020-09-11 | $13.62 | $14.32 | $13.62 | $14.32 | $14.03 | 1,710 |
2020-09-10 | $14.20 | $14.36 | $14.14 | $14.34 | $14.06 | 7,143 |
2020-09-09 | $14.01 | $14.27 | $14.01 | $14.27 | $13.99 | 2,628 |
2020-09-08 | $14.75 | $14.75 | $14.38 | $14.38 | $14.10 | 2,105 |
2020-09-04 | $13.63 | $14.44 | $13.63 | $14.41 | $14.13 | 5,672 |
2020-09-03 | $13.70 | $14.27 | $13.23 | $14.21 | $13.93 | 20,377 |
2020-09-02 | $13.74 | $14.06 | $13.15 | $13.98 | $13.70 | 7,757 |
2020-09-01 | $13.43 | $13.95 | $13.28 | $13.90 | $13.63 | 8,180 |
2020-08-31 | $14.11 | $14.11 | $13.82 | $13.82 | $13.54 | 649 |
2020-08-28 | $14.24 | $14.24 | $14.24 | $14.24 | $13.96 | 3 |
2020-08-27 | $14.05 | $14.27 | $14.00 | $14.27 | $13.98 | 1,738 |
2020-08-26 | $15.40 | $15.40 | $14.24 | $14.25 | $13.97 | 1,805 |
2020-08-25 | $14.54 | $14.54 | $14.39 | $14.39 | $14.11 | 200 |
2020-08-24 | $14.29 | $14.33 | $14.29 | $14.33 | $14.05 | 201 |
2020-08-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.97 | 2 |
2020-08-20 | $14.26 | $14.26 | $14.26 | $14.26 | $13.98 | 2 |
2020-08-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.12 | 4 |
2020-08-18 | $14.42 | $14.42 | $14.42 | $14.42 | $14.14 | 4 |
2020-08-17 | $14.76 | $14.76 | $14.67 | $14.67 | $14.38 | 278 |
2020-08-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.51 | 6 |
2020-08-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.45 | 67 |
2020-08-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.66 | 9 |
2020-08-11 | $14.94 | $15.07 | $14.94 | $15.07 | $14.78 | 480 |
2020-08-10 | $13.47 | $14.60 | $13.47 | $14.60 | $14.31 | 1,025 |
2020-08-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.01 | 232 |
2020-08-06 | $14.06 | $14.06 | $14.04 | $14.04 | $13.76 | 232 |
2020-08-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.74 | 110 |
2020-08-04 | $14.03 | $14.03 | $14.03 | $14.03 | $13.75 | 1 |
2020-08-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.69 | 2 |
2020-07-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.66 | 1 |
2020-07-30 | $14.04 | $14.11 | $14.04 | $14.11 | $13.83 | 174 |
2020-07-29 | $14.27 | $14.27 | $14.27 | $14.27 | $13.99 | 1 |
2020-07-28 | $14.27 | $14.27 | $14.27 | $14.27 | $13.99 | 1 |
2020-07-27 | $14.26 | $14.26 | $14.26 | $14.26 | $13.97 | 6 |
2020-07-24 | $14.49 | $14.49 | $14.49 | $14.49 | $14.21 | 13 |
2020-07-23 | $14.41 | $14.47 | $14.41 | $14.47 | $14.18 | 712 |
2020-07-22 | $14.19 | $14.19 | $14.19 | $14.19 | $13.91 | 5 |
2020-07-21 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 2 |
2020-07-20 | $14.12 | $14.12 | $13.99 | $13.99 | $13.71 | 601 |
2020-07-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.02 | 100 |
2020-07-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.15 | 10 |
2020-07-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.08 | 100 |
2020-07-14 | $14.08 | $14.08 | $14.08 | $14.08 | $13.80 | 0 |
2020-07-13 | $14.15 | $14.15 | $14.06 | $14.06 | $13.78 | 100 |
2020-07-10 | $13.64 | $13.73 | $13.59 | $13.70 | $13.43 | 2,587 |
2020-07-09 | $13.74 | $13.74 | $13.74 | $13.74 | $13.47 | 100 |
2020-07-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.59 | 36 |
2020-07-07 | $14.02 | $14.02 | $13.77 | $13.77 | $13.50 | 1,144 |
2020-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.97 | 1 |
2020-07-02 | $14.26 | $14.26 | $14.26 | $14.26 | $13.98 | 0 |
2020-07-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.11 | 100 |
2020-06-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.46 | 51 |
2020-06-29 | $14.63 | $14.63 | $14.63 | $14.63 | $14.34 | 1 |
2020-06-26 | $14.30 | $14.43 | $14.30 | $14.43 | $14.15 | 201 |
2020-06-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.21 | 400 |
2020-06-24 | $14.56 | $14.56 | $14.56 | $14.56 | $14.27 | 6 |
2020-06-23 | $14.71 | $14.71 | $14.71 | $14.71 | $14.42 | 0 |
2020-06-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 3 |
2020-06-19 | $14.82 | $14.82 | $14.75 | $14.75 | $14.46 | 2,341 |
2020-06-18 | $15.00 | $15.06 | $15.00 | $15.06 | $14.76 | 301 |
2020-06-17 | $15.08 | $15.11 | $15.08 | $15.11 | $14.81 | 269 |
2020-06-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.03 | 90 |
2020-06-15 | $15.18 | $15.18 | $15.18 | $15.18 | $14.88 | 2 |
2020-06-12 | $15.17 | $15.17 | $15.17 | $15.17 | $14.87 | 7 |
2020-06-11 | $15.08 | $15.08 | $15.07 | $15.07 | $14.77 | 173 |
2020-06-10 | $17.49 | $17.49 | $15.55 | $15.55 | $15.24 | 1,545 |
2020-06-09 | $16.49 | $16.49 | $16.25 | $16.25 | $15.93 | 430 |
2020-06-08 | $16.44 | $16.57 | $16.43 | $16.57 | $16.24 | 219 |
2020-06-05 | $16.46 | $16.49 | $16.46 | $16.46 | $16.14 | 223 |
2020-06-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.39 | 14 |
2020-06-03 | $15.27 | $15.27 | $15.27 | $15.27 | $14.97 | 3 |
2020-06-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.68 | 0 |
2020-06-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.55 | 5 |
2020-05-29 | $15.03 | $15.03 | $14.75 | $14.75 | $14.46 | 201 |
2020-05-28 | $15.20 | $15.25 | $15.19 | $15.25 | $14.95 | 451 |
2020-05-27 | $15.64 | $15.87 | $15.64 | $15.66 | $15.35 | 3,058 |
2020-05-26 | $14.97 | $15.15 | $14.90 | $15.15 | $14.85 | 4,121 |
2020-05-22 | $15.00 | $15.00 | $14.70 | $14.70 | $14.41 | 130 |
2020-05-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.56 | 1 |
2020-05-20 | $14.69 | $14.70 | $14.69 | $14.70 | $14.41 | 500 |
2020-05-19 | $14.68 | $14.69 | $14.68 | $14.69 | $14.40 | 1,038 |
2020-05-18 | $14.53 | $14.80 | $14.53 | $14.80 | $14.51 | 8,394 |
2020-05-15 | $14.27 | $14.27 | $14.27 | $14.27 | $13.99 | 0 |
2020-05-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.12 | 50 |
2020-05-13 | $14.31 | $14.31 | $14.31 | $14.31 | $14.03 | 49 |
2020-05-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.17 | 0 |
2020-05-11 | $14.63 | $14.63 | $14.63 | $14.63 | $14.34 | 0 |
2020-05-08 | $14.72 | $14.72 | $14.72 | $14.72 | $14.43 | 41 |
2020-05-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.53 | 0 |
2020-05-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.85 | 1 |
2020-05-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.19 | 2 |
2020-05-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.45 | 0 |
2020-05-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 2 |
2020-04-30 | $16.06 | $16.06 | $16.06 | $16.06 | $15.74 | 2 |
2020-04-29 | $15.79 | $15.79 | $15.79 | $15.79 | $15.48 | 0 |
2020-04-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.09 | 0 |
2020-04-27 | $15.30 | $15.39 | $15.30 | $15.39 | $15.09 | 131 |
2020-04-24 | $15.26 | $15.26 | $15.26 | $15.26 | $14.96 | 0 |
2020-04-23 | $15.16 | $15.16 | $15.16 | $15.16 | $14.86 | 1 |
2020-04-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.05 | 0 |
2020-04-21 | $15.26 | $15.26 | $15.26 | $15.26 | $14.96 | 1 |
2020-04-20 | $15.44 | $15.44 | $15.44 | $15.44 | $15.14 | 0 |
2020-04-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.10 | 0 |
2020-04-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.35 | 33 |
2020-04-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.64 | 20 |
2020-04-14 | $16.27 | $16.27 | $16.27 | $16.27 | $15.95 | 0 |
2020-04-13 | $16.12 | $16.27 | $16.12 | $16.27 | $15.95 | 225 |
2020-04-09 | $16.39 | $16.39 | $16.39 | $16.39 | $16.07 | 1 |
2020-04-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.93 | 0 |
2020-04-07 | $16.29 | $16.29 | $16.25 | $16.25 | $15.93 | 400 |
2020-04-06 | $16.09 | $16.09 | $16.09 | $16.09 | $15.77 | 0 |
2020-04-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.07 | 300 |
2020-04-02 | $16.37 | $16.37 | $16.37 | $16.37 | $16.05 | 0 |
2020-04-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.26 | 0 |
2020-03-31 | $16.06 | $16.59 | $15.93 | $16.59 | $16.26 | 6,636 |
2020-03-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.12 | 0 |
2020-03-27 | $16.18 | $17.53 | $15.91 | $16.44 | $16.12 | 8,914 |
2020-03-26 | $16.28 | $16.69 | $16.05 | $16.69 | $16.36 | 4,218 |
2020-03-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.15 | 40 |
2020-03-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.29 | 104 |
2020-03-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.28 | 1 |
2020-03-20 | $16.64 | $16.64 | $16.64 | $16.64 | $16.31 | 0 |
2020-03-19 | $16.57 | $16.57 | $16.57 | $16.57 | $16.24 | 0 |
2020-03-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.62 | 131 |
2020-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 199 |
2020-03-16 | $16.60 | $17.09 | $16.60 | $17.09 | $16.75 | 124 |
2020-03-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.66 | 1 |
2020-03-12 | $17.17 | $17.68 | $17.08 | $17.68 | $17.33 | 1,282 |
2020-03-11 | $17.08 | $17.71 | $16.70 | $16.97 | $16.64 | 7,676 |
2020-03-10 | $17.57 | $17.57 | $17.57 | $17.57 | $17.22 | 24 |
2020-03-09 | $17.35 | $17.50 | $17.30 | $17.50 | $17.16 | 1,208 |
2020-03-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.46 | 0 |
2020-03-05 | $17.63 | $17.68 | $17.31 | $17.56 | $17.21 | 11,852 |
2020-03-04 | $18.15 | $18.15 | $18.15 | $18.15 | $17.79 | 0 |
2020-03-03 | $17.94 | $18.73 | $17.76 | $17.78 | $17.43 | 15,309 |
2020-03-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.12 | 0 |
2020-02-28 | $18.07 | $19.13 | $17.43 | $18.47 | $18.11 | 27,949 |
2020-02-27 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 1 |
2020-02-26 | $18.33 | $18.40 | $18.24 | $18.39 | $18.03 | 2,300 |
2020-02-25 | $18.67 | $18.70 | $18.67 | $18.70 | $18.33 | 400 |
2020-02-24 | $18.93 | $18.93 | $18.93 | $18.93 | $18.56 | 0 |
2020-02-21 | $18.86 | $18.86 | $18.86 | $18.86 | $18.49 | 0 |
2020-02-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.58 | 0 |
2020-02-19 | $19.01 | $19.01 | $19.01 | $19.01 | $18.64 | 0 |
2020-02-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.57 | 2 |
2020-02-14 | $19.17 | $19.17 | $19.04 | $19.04 | $18.67 | 400 |
2020-02-13 | $19.36 | $19.36 | $19.27 | $19.33 | $18.95 | 701 |
2020-02-12 | $19.52 | $19.52 | $19.52 | $19.52 | $19.14 | 0 |
2020-02-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.04 | 0 |
2020-02-10 | $19.39 | $19.39 | $19.39 | $19.39 | $19.01 | 0 |
2020-02-07 | $19.85 | $19.85 | $19.26 | $19.35 | $18.97 | 18,407 |
2020-02-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 0 |
2020-02-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.27 | 0 |
2020-02-04 | $19.33 | $19.33 | $19.33 | $19.33 | $18.95 | 0 |
2020-02-03 | $19.31 | $19.35 | $19.31 | $19.35 | $18.97 | 400 |
2020-01-31 | $19.51 | $19.51 | $19.51 | $19.51 | $19.13 | 0 |
2020-01-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.27 | 40 |
2020-01-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.54 | 0 |
2020-01-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.54 | 5 |
2020-01-27 | $19.92 | $19.92 | $19.92 | $19.92 | $19.53 | 74 |
2020-01-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.70 | 10 |
2020-01-23 | $20.14 | $20.14 | $20.14 | $20.14 | $19.74 | 0 |
2020-01-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.63 | 0 |
2020-01-21 | $20.28 | $20.28 | $20.28 | $20.28 | $19.88 | 123 |
2020-01-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.07 | 0 |
2020-01-16 | $20.47 | $20.47 | $20.47 | $20.47 | $20.07 | 0 |
2020-01-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.03 | 0 |
2020-01-14 | $20.36 | $20.36 | $20.36 | $20.36 | $19.96 | 0 |
2020-01-13 | $20.38 | $20.38 | $20.30 | $20.30 | $19.90 | 123 |
2020-01-10 | $20.39 | $20.39 | $20.39 | $20.39 | $19.99 | 16 |
2020-01-09 | $20.34 | $20.34 | $20.34 | $20.34 | $19.94 | 0 |
2020-01-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.16 | 0 |
2020-01-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.00 | 48 |
2020-01-06 | $20.47 | $20.47 | $20.47 | $20.47 | $20.07 | 549 |
2020-01-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.32 | 3 |
2020-01-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.55 | 0 |
2019-12-31 | $20.87 | $20.97 | $20.87 | $20.97 | $20.56 | 661 |
2019-12-30 | $21.10 | $21.10 | $20.98 | $20.98 | $20.57 | 1,006 |
2019-12-27 | $20.92 | $20.92 | $20.92 | $20.92 | $20.51 | 90 |
2019-12-26 | $21.41 | $21.41 | $21.41 | $21.41 | $20.55 | 0 |
2019-12-24 | $21.44 | $21.44 | $21.44 | $21.44 | $20.58 | 100 |
2019-12-23 | $21.46 | $21.46 | $21.46 | $21.46 | $20.60 | 0 |
2019-12-20 | $21.14 | $21.35 | $21.14 | $21.35 | $20.50 | 200 |
2019-12-19 | $21.38 | $21.38 | $21.38 | $21.38 | $20.52 | 0 |
2019-12-18 | $21.49 | $21.49 | $21.49 | $21.49 | $20.63 | 0 |
2019-12-17 | $21.31 | $21.31 | $21.31 | $21.31 | $20.46 | 0 |
2019-12-16 | $21.23 | $21.23 | $21.23 | $21.23 | $20.38 | 35 |
2019-12-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.52 | 0 |
2019-12-12 | $21.34 | $21.34 | $21.34 | $21.34 | $20.49 | 0 |
2019-12-11 | $21.12 | $21.12 | $21.12 | $21.12 | $20.28 | 0 |
2019-12-10 | $21.13 | $21.13 | $21.13 | $21.13 | $20.28 | 10 |
2019-12-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.26 | 160 |
2019-12-06 | $21.09 | $21.09 | $21.09 | $21.09 | $20.25 | 0 |
2019-12-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.07 | 45 |
2019-12-04 | $20.99 | $20.99 | $20.79 | $20.79 | $19.96 | 276 |
2019-12-03 | $20.90 | $20.90 | $20.63 | $20.63 | $19.80 | 322 |
2019-12-02 | $20.68 | $21.17 | $20.64 | $20.96 | $20.12 | 17,207 |
2019-11-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.07 | 0 |
2019-11-27 | $20.91 | $20.91 | $20.91 | $20.91 | $20.07 | 0 |
2019-11-26 | $21.01 | $21.01 | $21.01 | $21.01 | $20.17 | 0 |
2019-11-25 | $20.92 | $21.07 | $20.92 | $21.07 | $20.23 | 747 |
2019-11-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.14 | 0 |
2019-11-21 | $20.82 | $20.82 | $20.82 | $20.82 | $19.99 | 0 |
2019-11-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.11 | 0 |
2019-11-19 | $21.14 | $21.16 | $21.14 | $21.16 | $20.31 | 166 |
2019-11-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.45 | 0 |
2019-11-15 | $21.48 | $21.48 | $21.48 | $21.48 | $20.62 | 0 |
2019-11-14 | $21.44 | $21.44 | $21.44 | $21.44 | $20.58 | 4 |
2019-11-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 0 |
2019-11-12 | $21.63 | $21.63 | $21.63 | $21.63 | $20.76 | 0 |
2019-11-11 | $21.68 | $21.68 | $21.68 | $21.68 | $20.81 | 0 |
2019-11-08 | $21.66 | $21.66 | $21.66 | $21.66 | $20.79 | 1 |
2019-11-07 | $21.75 | $21.75 | $21.75 | $21.75 | $20.88 | 0 |
2019-11-06 | $21.66 | $21.66 | $21.66 | $21.66 | $20.79 | 0 |
2019-11-05 | $21.67 | $21.67 | $21.67 | $21.67 | $20.80 | 0 |
2019-11-04 | $21.46 | $21.46 | $21.46 | $21.46 | $20.60 | 1 |
2019-11-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.14 | 0 |
2019-10-31 | $20.83 | $20.83 | $20.83 | $20.83 | $20.00 | 0 |
2019-10-30 | $21.22 | $21.22 | $21.22 | $21.22 | $20.37 | 815 |
2019-10-29 | $21.13 | $21.13 | $21.13 | $21.13 | $20.28 | 0 |
2019-10-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.29 | 0 |
2019-10-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.04 | 0 |
2019-10-24 | $20.94 | $20.94 | $20.94 | $20.94 | $20.10 | 0 |
2019-10-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.04 | 0 |
2019-10-22 | $20.62 | $20.92 | $20.62 | $20.92 | $20.08 | 401 |
2019-10-21 | $20.48 | $20.48 | $20.48 | $20.48 | $19.66 | 0 |
2019-10-18 | $20.43 | $20.43 | $20.43 | $20.43 | $19.61 | 0 |
2019-10-17 | $20.41 | $20.41 | $20.41 | $20.41 | $19.59 | 0 |
2019-10-16 | $20.43 | $20.50 | $20.43 | $20.50 | $19.68 | 121 |
2019-10-15 | $20.23 | $20.23 | $20.23 | $20.23 | $19.42 | 0 |
2019-10-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.25 | 1 |
2019-10-11 | $20.13 | $20.13 | $20.13 | $20.13 | $19.32 | 0 |
2019-10-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.13 | 0 |
2019-10-09 | $19.92 | $19.92 | $19.92 | $19.92 | $19.12 | 10 |
2019-10-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.09 | 0 |
2019-10-07 | $19.98 | $19.98 | $19.98 | $19.98 | $19.18 | 0 |
2019-10-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.13 | 0 |
2019-10-03 | $20.14 | $20.14 | $20.14 | $20.14 | $19.33 | 0 |
2019-10-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.44 | 1 |
2019-10-01 | $20.53 | $20.53 | $20.53 | $20.53 | $19.71 | 10 |
2019-09-30 | $20.51 | $20.51 | $20.51 | $20.51 | $19.69 | 0 |
2019-09-27 | $20.36 | $20.50 | $20.36 | $20.50 | $19.68 | 420 |
2019-09-26 | $20.22 | $20.22 | $20.22 | $20.22 | $19.41 | 0 |
2019-09-25 | $20.42 | $20.42 | $20.42 | $20.42 | $19.60 | 0 |
2019-09-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.39 | 0 |
2019-09-23 | $20.36 | $20.36 | $20.36 | $20.36 | $19.55 | 0 |
2019-09-20 | $19.98 | $20.34 | $19.98 | $20.34 | $19.53 | 1,150 |
2019-09-19 | $20.16 | $20.16 | $20.09 | $20.09 | $19.29 | 589 |
2019-09-18 | $20.40 | $20.40 | $20.40 | $20.40 | $19.58 | 80 |
2019-09-17 | $20.43 | $20.43 | $20.38 | $20.38 | $19.56 | 1,320 |
2019-09-16 | $20.72 | $20.72 | $20.72 | $20.72 | $19.89 | 0 |
2019-09-13 | $20.73 | $20.73 | $20.73 | $20.73 | $19.90 | 0 |
2019-09-12 | $20.60 | $20.60 | $20.59 | $20.59 | $19.77 | 401 |
2019-09-11 | $20.63 | $20.63 | $20.63 | $20.63 | $19.80 | 1 |
2019-09-10 | $20.58 | $20.58 | $20.58 | $20.58 | $19.76 | 0 |
2019-09-09 | $20.03 | $20.03 | $20.03 | $20.03 | $19.22 | 0 |
2019-09-06 | $19.34 | $19.34 | $19.34 | $19.34 | $18.57 | 100 |
2019-09-05 | $19.33 | $19.33 | $19.33 | $19.33 | $18.56 | 0 |
2019-09-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.29 | 100 |
2019-09-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.10 | 0 |
2019-08-30 | $18.93 | $18.93 | $18.93 | $18.93 | $18.17 | 0 |
2019-08-29 | $18.84 | $18.84 | $18.84 | $18.84 | $18.09 | 3 |
2019-08-28 | $18.64 | $18.64 | $18.64 | $18.64 | $17.89 | 0 |
2019-08-27 | $18.68 | $18.68 | $18.68 | $18.68 | $17.93 | 1 |
2019-08-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.12 | 0 |
2019-08-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.12 | 0 |
2019-08-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.23 | 0 |
2019-08-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.21 | 0 |
2019-08-20 | $19.03 | $19.03 | $19.03 | $19.03 | $18.27 | 0 |
2019-08-19 | $19.07 | $19.07 | $19.07 | $19.07 | $18.31 | 0 |
2019-08-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.11 | 0 |
2019-08-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.16 | 400 |
2019-08-14 | $19.14 | $19.21 | $18.83 | $18.83 | $18.08 | 1,005 |
2019-08-13 | $19.19 | $19.19 | $19.19 | $19.19 | $18.42 | 0 |
2019-08-12 | $19.11 | $19.11 | $19.11 | $19.11 | $18.35 | 1 |
2019-08-09 | $19.27 | $19.27 | $19.27 | $19.27 | $18.50 | 0 |
2019-08-08 | $19.41 | $19.41 | $19.41 | $19.41 | $18.63 | 1 |
2019-08-07 | $19.30 | $19.30 | $19.30 | $19.30 | $18.53 | 200 |
2019-08-06 | $19.53 | $19.53 | $19.40 | $19.47 | $18.69 | 701 |
2019-08-05 | $19.53 | $19.53 | $19.53 | $19.53 | $18.75 | 1,303 |
2019-08-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.91 | 1,600 |
2019-08-01 | $19.73 | $19.73 | $19.73 | $19.73 | $18.94 | 1,600 |
2019-07-31 | $19.98 | $19.98 | $19.98 | $19.98 | $19.18 | 1,600 |
2019-07-30 | $19.38 | $19.91 | $19.38 | $19.91 | $19.11 | 365 |
2019-07-29 | $19.92 | $19.92 | $19.92 | $19.92 | $19.12 | 367 |
2019-07-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.15 | 0 |
2019-07-25 | $19.95 | $19.98 | $19.95 | $19.98 | $19.18 | 101 |
2019-07-24 | $19.91 | $20.05 | $19.91 | $20.05 | $19.25 | 301 |
2019-07-23 | $19.50 | $19.75 | $19.50 | $19.73 | $18.94 | 18,673 |
2019-07-22 | $19.51 | $19.51 | $19.50 | $19.50 | $18.72 | 1,800 |
2019-07-19 | $19.81 | $19.81 | $19.79 | $19.79 | $19.00 | 354 |
2019-07-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.86 | 0 |
2019-07-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.87 | 0 |
2019-07-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.05 | 0 |
2019-07-15 | $19.71 | $19.71 | $19.71 | $19.71 | $18.92 | 51 |
2019-07-12 | $19.84 | $19.84 | $19.84 | $19.84 | $19.05 | 0 |
2019-07-11 | $19.67 | $19.67 | $19.66 | $19.66 | $18.87 | 100 |
2019-07-10 | $19.76 | $19.76 | $19.76 | $19.76 | $18.97 | 0 |
2019-07-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.05 | 0 |
2019-07-08 | $20.09 | $20.09 | $20.09 | $20.09 | $19.29 | 0 |
2019-07-05 | $20.03 | $20.03 | $20.03 | $20.03 | $19.23 | 0 |
2019-07-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.22 | 0 |
2019-07-02 | $20.11 | $20.11 | $20.11 | $20.11 | $19.31 | 40 |
2019-07-01 | $20.26 | $20.26 | $20.26 | $20.26 | $19.45 | 0 |
2019-06-28 | $20.21 | $20.21 | $20.21 | $20.21 | $19.40 | 81 |
2019-06-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.39 | 0 |
2019-06-26 | $20.17 | $20.17 | $20.17 | $20.17 | $19.36 | 0 |
2019-06-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.15 | 2 |
2019-06-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.17 | 202 |
2019-06-21 | $19.74 | $19.74 | $19.74 | $19.74 | $18.95 | 4 |
2019-06-20 | $19.70 | $19.70 | $19.70 | $19.70 | $18.91 | 0 |
2019-06-19 | $19.81 | $19.91 | $19.77 | $19.77 | $18.98 | 600 |
2019-06-18 | $19.83 | $19.93 | $19.77 | $19.93 | $19.13 | 2,201 |
2019-06-17 | $19.63 | $19.63 | $19.63 | $19.63 | $18.84 | 0 |
2019-06-14 | $19.64 | $19.64 | $19.64 | $19.64 | $18.85 | 0 |
2019-06-13 | $19.74 | $19.74 | $19.74 | $19.74 | $18.95 | 0 |
2019-06-12 | $19.76 | $19.76 | $19.76 | $19.76 | $18.97 | 0 |
2019-06-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.18 | 0 |
2019-06-10 | $19.70 | $19.70 | $19.70 | $19.70 | $18.91 | 0 |
2019-06-07 | $19.77 | $19.77 | $19.77 | $19.77 | $18.97 | 0 |
2019-06-06 | $19.75 | $19.75 | $19.75 | $19.75 | $18.96 | 0 |
2019-06-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.14 | 0 |
2019-06-04 | $20.27 | $20.27 | $20.27 | $20.27 | $19.46 | 0 |
2019-06-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.19 | 2 |
2019-05-31 | $19.83 | $19.83 | $19.83 | $19.83 | $19.04 | 0 |
2019-05-30 | $20.04 | $20.04 | $20.04 | $20.04 | $19.24 | 101 |
2019-05-29 | $20.17 | $20.17 | $20.17 | $20.17 | $19.36 | 0 |
2019-05-28 | $20.15 | $20.15 | $20.15 | $20.15 | $19.34 | 0 |
2019-05-24 | $20.27 | $20.27 | $20.27 | $20.27 | $19.46 | 0 |
2019-05-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.52 | 0 |
2019-05-22 | $20.36 | $20.36 | $20.36 | $20.36 | $19.55 | 0 |
2019-05-21 | $20.52 | $20.52 | $20.52 | $20.52 | $19.70 | 85 |
2019-05-20 | $20.54 | $20.54 | $20.54 | $20.54 | $19.72 | 0 |
2019-05-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.73 | 0 |
2019-05-16 | $20.62 | $20.62 | $20.62 | $20.62 | $19.80 | 0 |
2019-05-15 | $20.80 | $20.80 | $20.80 | $20.80 | $19.97 | 0 |
2019-05-14 | $20.86 | $20.86 | $20.86 | $20.86 | $20.03 | 0 |
2019-05-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.11 | 0 |
2019-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.16 | 0 |
2019-05-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.26 | 0 |
2019-05-08 | $21.02 | $21.02 | $21.02 | $21.02 | $20.18 | 0 |
2019-05-07 | $21.15 | $21.15 | $21.15 | $21.15 | $20.30 | 0 |
2019-05-06 | $21.15 | $21.15 | $21.15 | $21.15 | $20.30 | 1 |
2019-05-03 | $21.36 | $21.36 | $21.36 | $21.36 | $20.51 | 0 |
2019-05-02 | $21.14 | $21.14 | $21.14 | $21.14 | $20.29 | 0 |
2019-05-01 | $21.37 | $21.37 | $21.37 | $21.37 | $20.52 | 0 |
2019-04-30 | $21.23 | $21.23 | $21.23 | $21.23 | $20.38 | 0 |
2019-04-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.40 | 0 |
2019-04-26 | $21.24 | $21.24 | $21.24 | $21.24 | $20.39 | 2 |
2019-04-25 | $21.27 | $21.27 | $21.27 | $21.27 | $20.42 | 0 |
2019-04-24 | $21.36 | $21.36 | $21.36 | $21.36 | $20.51 | 0 |
2019-04-23 | $21.37 | $21.37 | $21.37 | $21.37 | $20.52 | 0 |
2019-04-22 | $21.43 | $21.43 | $21.43 | $21.43 | $20.57 | 3 |
2019-04-18 | $21.66 | $21.66 | $21.50 | $21.50 | $20.64 | 604 |
2019-04-17 | $21.50 | $21.60 | $21.50 | $21.60 | $20.74 | 101 |
2019-04-16 | $21.38 | $21.38 | $21.38 | $21.38 | $20.52 | 0 |
2019-04-15 | $21.38 | $21.40 | $21.38 | $21.40 | $20.54 | 121 |
2019-04-12 | $21.41 | $21.41 | $21.41 | $21.41 | $20.55 | 0 |
2019-04-11 | $21.38 | $21.38 | $21.38 | $21.38 | $20.52 | 0 |
2019-04-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.40 | 0 |
2019-04-09 | $21.36 | $21.36 | $21.36 | $21.36 | $20.51 | 38 |
2019-04-08 | $21.47 | $21.47 | $21.47 | $21.47 | $20.61 | 2 |
2019-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $20.59 | 2 |
2019-04-04 | $21.52 | $21.52 | $21.52 | $21.52 | $20.66 | 3 |
2019-04-03 | $21.17 | $21.17 | $21.17 | $21.17 | $20.32 | 310 |
2019-04-02 | $21.13 | $21.13 | $21.13 | $21.13 | $20.28 | 0 |
2019-04-01 | $21.10 | $21.12 | $21.10 | $21.12 | $20.28 | 303 |
2019-03-29 | $21.12 | $21.12 | $21.12 | $21.12 | $20.28 | 0 |
2019-03-28 | $21.19 | $21.19 | $21.19 | $21.19 | $20.34 | 0 |
2019-03-27 | $21.13 | $21.13 | $21.13 | $21.13 | $20.28 | 0 |
2019-03-26 | $21.14 | $21.14 | $21.14 | $21.14 | $20.29 | 0 |
2019-03-25 | $21.14 | $21.14 | $21.14 | $21.14 | $20.29 | 22 |
2019-03-22 | $21.11 | $21.11 | $21.11 | $21.11 | $20.27 | 0 |
2019-03-21 | $21.16 | $21.16 | $21.16 | $21.16 | $20.31 | 4 |
2019-03-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.40 | 0 |
2019-03-19 | $21.46 | $21.46 | $21.46 | $21.46 | $20.60 | 4 |
2019-03-18 | $21.42 | $21.42 | $21.42 | $21.42 | $20.56 | 0 |
2019-03-15 | $21.38 | $21.38 | $21.38 | $21.38 | $20.52 | 0 |
2019-03-14 | $21.41 | $21.41 | $21.41 | $21.41 | $20.55 | 50 |
2019-03-13 | $21.41 | $21.41 | $21.41 | $21.41 | $20.55 | 1 |
2019-03-12 | $21.43 | $21.43 | $21.43 | $21.43 | $20.57 | 20 |
2019-03-11 | $21.48 | $21.48 | $21.48 | $21.48 | $20.62 | 0 |
2019-03-08 | $21.49 | $21.49 | $21.49 | $21.49 | $20.63 | 0 |
2019-03-07 | $21.54 | $21.54 | $21.54 | $21.54 | $20.68 | 0 |
2019-03-06 | $21.63 | $21.63 | $21.63 | $21.63 | $20.76 | 21 |
2019-03-05 | $21.90 | $21.97 | $21.90 | $21.95 | $21.07 | 1,126 |
2019-03-04 | $22.11 | $22.52 | $22.11 | $22.45 | $21.55 | 4,448 |
2019-03-01 | $21.72 | $21.72 | $21.72 | $21.72 | $20.85 | 2 |
2019-02-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.74 | 0 |
2019-02-27 | $21.75 | $21.75 | $21.75 | $21.75 | $20.88 | 45 |
2019-02-26 | $22.00 | $22.00 | $21.76 | $21.76 | $20.89 | 10,000 |
2019-02-25 | $21.98 | $21.98 | $21.98 | $21.98 | $21.10 | 0 |
2019-02-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.98 | 0 |
2019-02-21 | $22.18 | $22.18 | $22.18 | $22.18 | $21.29 | 2 |
2019-02-20 | $22.11 | $22.11 | $22.11 | $22.11 | $21.23 | 2 |
2019-02-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.03 | 2 |
2019-02-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.07 | 25 |
2019-02-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.08 | 0 |
2019-02-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.04 | 0 |
2019-02-12 | $21.53 | $21.53 | $21.53 | $21.53 | $20.67 | 1 |
2019-02-11 | $21.51 | $21.51 | $21.51 | $21.51 | $20.65 | 29 |
2019-02-08 | $21.51 | $21.51 | $21.51 | $21.51 | $20.65 | 0 |
2019-02-07 | $21.92 | $21.92 | $21.92 | $21.92 | $21.04 | 30 |
2019-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.12 | 0 |
2019-02-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.01 | 0 |
2019-02-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.00 | 1 |
2019-02-01 | $21.84 | $22.00 | $21.84 | $22.00 | $21.12 | 300 |
2019-01-31 | $22.07 | $22.07 | $22.07 | $22.07 | $21.19 | 1 |
2019-01-30 | $22.34 | $22.34 | $22.34 | $22.34 | $21.45 | 0 |
2019-01-29 | $22.29 | $22.29 | $22.29 | $22.29 | $21.40 | 0 |
2019-01-28 | $22.12 | $22.12 | $22.12 | $22.12 | $21.24 | 0 |
2019-01-25 | $21.92 | $22.12 | $21.92 | $22.12 | $21.24 | 447 |
2019-01-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.05 | 16 |
2019-01-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.00 | 0 |
2019-01-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.02 | 0 |
2019-01-18 | $22.02 | $22.02 | $22.02 | $22.02 | $21.13 | 0 |
2019-01-17 | $22.05 | $22.05 | $22.05 | $22.05 | $21.17 | 0 |
2019-01-16 | $22.24 | $22.24 | $22.05 | $22.05 | $21.17 | 112 |
2019-01-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.21 | 0 |
2019-01-14 | $22.44 | $22.44 | $22.44 | $22.44 | $21.54 | 0 |
2019-01-11 | $22.12 | $22.12 | $22.12 | $22.12 | $21.23 | 0 |
2019-01-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.06 | 3 |
2019-01-09 | $21.86 | $21.94 | $21.79 | $21.94 | $21.06 | 1,074 |
2019-01-08 | $21.92 | $21.92 | $21.60 | $21.60 | $20.74 | 607 |
2019-01-07 | $21.81 | $21.96 | $21.76 | $21.96 | $21.08 | 403 |
2019-01-04 | $22.20 | $22.20 | $21.73 | $21.73 | $20.86 | 535 |
2019-01-03 | $21.75 | $21.99 | $21.75 | $21.99 | $21.11 | 324 |
2019-01-02 | $21.91 | $21.91 | $21.78 | $21.81 | $20.94 | 400 |
2018-12-31 | $21.11 | $21.47 | $21.11 | $21.47 | $20.61 | 442 |
2018-12-28 | $21.71 | $21.82 | $21.71 | $21.73 | $20.86 | 320 |
2018-12-27 | $21.82 | $21.82 | $21.82 | $21.82 | $20.95 | 75 |
2018-12-26 | $21.80 | $21.85 | $21.65 | $21.78 | $20.75 | 6,621 |
2018-12-24 | $22.31 | $22.31 | $22.09 | $22.09 | $21.04 | 322 |
2018-12-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.00 | 0 |
2018-12-20 | $21.88 | $22.05 | $21.88 | $22.05 | $21.00 | 103 |
2018-12-19 | $22.08 | $22.08 | $22.08 | $22.08 | $21.03 | 0 |
2018-12-18 | $21.95 | $22.16 | $21.95 | $22.16 | $21.11 | 326 |
2018-12-17 | $22.17 | $22.17 | $22.03 | $22.03 | $20.98 | 136 |
2018-12-14 | $22.17 | $22.17 | $22.17 | $22.17 | $21.12 | 0 |
2018-12-13 | $21.90 | $21.90 | $21.90 | $21.90 | $20.86 | 0 |
2018-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.95 | 0 |
2018-12-11 | $22.11 | $22.11 | $22.11 | $22.11 | $21.06 | 1 |
2018-12-10 | $22.15 | $22.15 | $22.15 | $22.15 | $21.10 | 0 |
2018-12-07 | $21.99 | $21.99 | $21.99 | $21.99 | $20.95 | 0 |
2018-12-06 | $21.99 | $21.99 | $21.99 | $21.99 | $20.95 | 95 |
2018-12-04 | $21.99 | $21.99 | $21.99 | $21.99 | $20.95 | 141 |
2018-12-03 | $22.73 | $22.73 | $22.73 | $22.73 | $21.65 | 3 |
2018-11-30 | $22.73 | $22.73 | $22.73 | $22.73 | $21.65 | 16 |
2018-11-29 | $22.73 | $22.73 | $22.73 | $22.73 | $21.65 | 1 |
2018-11-28 | $22.93 | $22.93 | $22.73 | $22.73 | $21.65 | 561 |
2018-11-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.09 | 0 |
2018-11-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.09 | 326 |
2018-11-21 | $22.84 | $22.84 | $22.84 | $22.84 | $21.75 | 0 |
2018-11-20 | $22.84 | $22.84 | $22.84 | $22.84 | $21.75 | 0 |
2018-11-19 | $22.84 | $22.84 | $22.84 | $22.84 | $21.75 | 105 |
2018-11-16 | $22.62 | $22.62 | $22.62 | $22.62 | $21.55 | 260 |
2018-11-15 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 0 |
2018-11-14 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 0 |
2018-11-13 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 0 |
2018-11-12 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 5 |
2018-11-09 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 0 |
2018-11-08 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 0 |
2018-11-07 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 0 |
2018-11-06 | $22.67 | $22.67 | $22.67 | $22.67 | $21.59 | 301 |
2018-11-05 | $21.95 | $22.58 | $21.95 | $22.56 | $21.49 | 4,101 |
2018-11-02 | $22.23 | $22.23 | $22.23 | $22.23 | $21.17 | 0 |
2018-11-01 | $21.75 | $22.23 | $21.75 | $22.23 | $21.17 | 1,132 |
2018-10-31 | $22.10 | $22.10 | $22.01 | $22.01 | $20.96 | 463 |
2018-10-30 | $22.21 | $22.21 | $22.21 | $22.21 | $21.15 | 0 |
2018-10-29 | $22.21 | $22.21 | $22.21 | $22.21 | $21.15 | 14 |
2018-10-26 | $22.60 | $22.60 | $21.99 | $22.21 | $21.15 | 600 |
2018-10-25 | $22.78 | $22.78 | $22.78 | $22.78 | $21.70 | 0 |
2018-10-24 | $22.78 | $22.78 | $22.78 | $22.78 | $21.70 | 20 |
2018-10-23 | $22.78 | $22.78 | $22.78 | $22.78 | $21.70 | 200 |
2018-10-22 | $23.99 | $23.99 | $23.99 | $23.99 | $22.85 | 0 |
2018-10-19 | $23.99 | $23.99 | $23.99 | $23.99 | $22.85 | 41 |
2018-10-18 | $23.99 | $23.99 | $23.99 | $23.99 | $22.85 | 0 |
2018-10-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.85 | 0 |
2018-10-16 | $24.02 | $24.30 | $23.99 | $23.99 | $22.85 | 3,000 |
2018-10-15 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 0 |
2018-10-12 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 30 |
2018-10-11 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 20 |
2018-10-10 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 1 |
2018-10-09 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 30 |
2018-10-08 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 40 |
2018-10-05 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 30 |
2018-10-04 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 114 |
2018-10-03 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 26 |
2018-10-02 | $22.66 | $22.66 | $22.44 | $22.56 | $21.49 | 4,979 |
2018-10-01 | $22.62 | $22.62 | $22.45 | $22.50 | $21.43 | 13,017 |
2018-09-28 | $22.95 | $22.95 | $22.95 | $22.95 | $21.86 | 0 |
2018-09-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.86 | 0 |
2018-09-26 | $22.95 | $22.95 | $22.95 | $22.95 | $21.86 | 0 |
2018-09-25 | $22.95 | $22.95 | $22.95 | $22.95 | $21.86 | 0 |
2018-09-24 | $22.95 | $22.95 | $22.95 | $22.95 | $21.86 | 200 |
2018-09-21 | $22.80 | $23.08 | $22.80 | $23.08 | $21.98 | 664 |
2018-09-20 | $22.73 | $22.73 | $22.73 | $22.73 | $21.65 | 4 |
2018-09-19 | $22.73 | $22.73 | $22.73 | $22.73 | $21.65 | 0 |
2018-09-18 | $22.52 | $22.73 | $22.52 | $22.73 | $21.65 | 539 |
2018-09-17 | $22.72 | $22.72 | $22.72 | $22.72 | $21.64 | 2 |
2018-09-14 | $22.72 | $22.72 | $22.72 | $22.72 | $21.64 | 0 |
2018-09-13 | $22.72 | $22.72 | $22.72 | $22.72 | $21.64 | 800 |
2018-09-12 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 0 |
2018-09-11 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 0 |
2018-09-10 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 0 |
2018-09-07 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 56 |
2018-09-06 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 0 |
2018-09-05 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 0 |
2018-09-04 | $22.89 | $22.89 | $22.89 | $22.89 | $21.80 | 700 |
2018-08-31 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-30 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-29 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 70 |
2018-08-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-27 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-24 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 1 |
2018-08-23 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-21 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-20 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 1 |
2018-08-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-16 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-14 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-13 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 1 |
2018-08-10 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-08 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-07 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 7 |
2018-08-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-03 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 8 |
2018-08-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-08-01 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 20 |
2018-07-31 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-30 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 10 |
2018-07-27 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 10 |
2018-07-26 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-25 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-24 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-23 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-20 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-19 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
2018-07-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 8,300 |
2018-07-16 | $23.43 | $23.43 | $23.43 | $23.43 | $22.32 | 0 |
2018-07-13 | $23.43 | $23.43 | $23.43 | $23.43 | $22.32 | 50 |
2018-07-12 | $23.43 | $23.43 | $23.43 | $23.43 | $22.32 | 1 |
2018-07-11 | $23.43 | $23.43 | $23.43 | $23.43 | $22.32 | 16,100 |
2018-07-10 | $23.89 | $23.89 | $23.89 | $23.89 | $22.76 | 0 |
2018-07-09 | $23.89 | $23.89 | $23.89 | $23.89 | $22.76 | 0 |
2018-07-06 | $23.89 | $23.90 | $23.89 | $23.89 | $22.76 | 6,092 |
2018-07-05 | $23.91 | $23.91 | $23.91 | $23.91 | $22.77 | 0 |
2018-07-03 | $23.91 | $23.91 | $23.91 | $23.91 | $22.77 | 0 |
2018-07-02 | $23.91 | $23.91 | $23.91 | $23.91 | $22.77 | 10,400 |
2018-06-29 | $23.41 | $23.41 | $23.41 | $23.41 | $22.30 | 0 |
2018-06-28 | $23.41 | $23.41 | $23.41 | $23.41 | $22.30 | 0 |
2018-06-27 | $23.34 | $23.64 | $23.33 | $23.41 | $22.30 | 1,510 |
2018-06-26 | $23.45 | $23.45 | $23.45 | $23.45 | $22.34 | 0 |
2018-06-25 | $23.45 | $23.45 | $23.45 | $23.45 | $22.34 | 0 |
2018-06-22 | $23.59 | $23.59 | $23.45 | $23.45 | $22.34 | 857 |
2018-06-21 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-20 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 3 |
2018-06-19 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-18 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1 |
2018-06-15 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 21 |
2018-06-14 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-13 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-12 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 2 |
2018-06-11 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-08 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 68 |
2018-06-07 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1 |
2018-06-06 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1 |
2018-06-05 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-04 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-06-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-05-31 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-05-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-05-29 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 102 |
2018-05-25 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1 |
2018-05-24 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2018-05-23 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 3 |
2018-05-22 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1 |
2018-05-21 | $24.73 | $24.74 | $24.11 | $24.23 | $23.08 | 1,007 |
2018-05-18 | $24.19 | $24.19 | $24.19 | $24.19 | $23.04 | 0 |
2018-05-17 | $24.19 | $24.19 | $24.19 | $24.19 | $23.04 | 500 |
2018-05-16 | $24.68 | $24.68 | $24.68 | $24.68 | $23.51 | 16,801 |
2018-05-15 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 632 |
2018-05-14 | $24.10 | $24.10 | $24.10 | $24.10 | $22.96 | 0 |
2018-05-11 | $24.10 | $24.10 | $24.10 | $24.10 | $22.96 | 2 |
2018-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $22.96 | 0 |
2018-05-09 | $24.08 | $24.10 | $24.08 | $24.10 | $22.96 | 522 |
2018-05-08 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 2 |
2018-05-07 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 120 |
2018-05-04 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 0 |
2018-05-03 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 0 |
2018-05-02 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 0 |
2018-05-01 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 0 |
2018-04-30 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 0 |
2018-04-27 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 290 |
2018-04-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 1 |
2018-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 102 |
2018-04-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 15 |
2018-04-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2018-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2018-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2018-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2018-04-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2018-04-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2018-04-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 86 |
2018-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 100 |
2018-04-11 | $24.63 | $24.63 | $24.63 | $24.63 | $23.46 | 0 |
2018-04-10 | $24.63 | $24.63 | $24.63 | $24.63 | $23.46 | 9 |
2018-04-09 | $24.63 | $24.63 | $24.63 | $24.63 | $23.46 | 2 |
2018-04-06 | $24.63 | $24.63 | $24.63 | $24.63 | $23.46 | 2,296 |
2018-04-05 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 0 |
2018-04-04 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 1 |
2018-04-03 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 74 |
2018-04-02 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 0 |
2018-03-29 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 0 |
2018-03-28 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 0 |
2018-03-27 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 0 |
2018-03-26 | $24.33 | $24.33 | $24.33 | $24.33 | $23.17 | 900 |
2018-03-23 | $24.32 | $24.57 | $24.32 | $24.57 | $23.41 | 429 |
2018-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.62 | 260 |
2018-03-21 | $24.74 | $24.74 | $24.74 | $24.74 | $23.56 | 136 |
2018-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 1,210 |
2018-03-19 | $25.11 | $25.11 | $25.11 | $25.11 | $23.92 | 0 |
2018-03-16 | $25.11 | $25.11 | $25.11 | $25.11 | $23.92 | 100 |
2018-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 930 |
2018-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-03-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-03-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-03-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 1 |
2018-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 3 |
2018-03-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 12 |
2018-03-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 7 |
2018-03-01 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-02-28 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-02-27 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 1 |
2018-02-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 136 |
2018-02-23 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 7 |
2018-02-22 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-02-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.48 | 0 |
2018-02-20 | $25.00 | $26.06 | $24.99 | $25.70 | $24.48 | 5,417 |
2018-02-16 | $25.66 | $25.66 | $25.66 | $25.66 | $24.44 | 4 |
2018-02-15 | $25.66 | $25.66 | $25.66 | $25.66 | $24.44 | 0 |
2018-02-14 | $25.80 | $25.80 | $25.65 | $25.66 | $24.44 | 3,164 |
2018-02-13 | $25.68 | $25.68 | $25.68 | $25.68 | $24.46 | 992 |
2018-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 0 |
2018-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 0 |
2018-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 92 |
2018-02-07 | $26.10 | $26.10 | $26.00 | $26.00 | $24.76 | 908 |
2018-02-06 | $26.20 | $26.20 | $26.20 | $26.20 | $24.96 | 452 |
2018-02-05 | $25.75 | $26.09 | $25.12 | $26.06 | $24.82 | 3,905 |
2018-02-02 | $26.39 | $26.39 | $26.39 | $26.39 | $25.14 | 36 |
2018-02-01 | $26.39 | $26.39 | $26.39 | $26.39 | $25.14 | 200 |
2018-01-31 | $25.96 | $25.96 | $25.96 | $25.96 | $24.73 | 0 |
2018-01-30 | $25.96 | $25.96 | $25.96 | $25.96 | $24.73 | 1 |
2018-01-29 | $26.40 | $26.40 | $25.96 | $25.96 | $24.73 | 453 |
2018-01-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.13 | 260 |
2018-01-25 | $26.84 | $26.84 | $26.00 | $26.00 | $24.76 | 372 |
2018-01-24 | $26.71 | $26.71 | $26.71 | $26.71 | $25.44 | 0 |
2018-01-23 | $26.71 | $26.71 | $26.71 | $26.71 | $25.44 | 0 |
2018-01-22 | $26.63 | $26.71 | $26.40 | $26.71 | $25.44 | 1,200 |
2018-01-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.24 | 58 |
2018-01-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.24 | 0 |
2018-01-17 | $26.80 | $26.80 | $26.50 | $26.50 | $25.24 | 300 |
2018-01-16 | $26.85 | $26.85 | $25.75 | $26.05 | $24.81 | 16,490 |
2018-01-12 | $26.45 | $26.45 | $26.45 | $26.45 | $25.19 | 0 |
2018-01-11 | $26.45 | $26.45 | $26.45 | $26.45 | $25.19 | 0 |
2018-01-10 | $26.45 | $26.45 | $26.45 | $26.45 | $25.19 | 9 |
2018-01-09 | $26.45 | $26.45 | $26.40 | $26.45 | $25.19 | 1,004 |
2018-01-08 | $26.30 | $26.66 | $26.30 | $26.66 | $25.39 | 603 |
2018-01-05 | $25.83 | $25.83 | $25.83 | $25.83 | $24.60 | 0 |
2018-01-04 | $25.83 | $25.83 | $25.83 | $25.83 | $24.60 | 1,021 |
2018-01-03 | $26.08 | $26.08 | $26.08 | $26.08 | $24.84 | 0 |
2018-01-02 | $26.08 | $26.08 | $26.08 | $26.08 | $24.84 | 71 |
2017-12-29 | $26.84 | $26.84 | $26.00 | $26.08 | $24.84 | 2,800 |
2017-12-28 | $27.13 | $27.13 | $26.41 | $26.41 | $25.16 | 4,548 |
2017-12-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
2017-12-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 200 |
2017-12-22 | $25.93 | $25.93 | $25.93 | $25.93 | $24.70 | 2 |
2017-12-21 | $25.93 | $25.93 | $25.93 | $25.93 | $24.70 | 76 |
2017-12-20 | $25.30 | $26.00 | $25.10 | $25.93 | $24.70 | 22,745 |
2017-12-19 | $24.70 | $24.70 | $24.70 | $24.70 | $23.53 | 15 |
2017-12-18 | $24.50 | $24.70 | $24.47 | $24.70 | $23.53 | 1,000 |
2017-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 375 |
2017-12-14 | $24.78 | $24.88 | $24.71 | $24.71 | $23.54 | 726 |
2017-12-13 | $24.80 | $24.80 | $24.70 | $24.70 | $23.53 | 200 |
2017-12-12 | $25.35 | $25.80 | $25.05 | $25.27 | $24.07 | 1,776 |
2017-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 100 |
2017-12-08 | $24.35 | $24.65 | $24.35 | $24.61 | $23.44 | 1,860 |
2017-12-07 | $24.93 | $24.93 | $24.60 | $24.60 | $23.43 | 900 |
2017-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 51 |
2017-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 329 |
2017-12-04 | $24.85 | $25.00 | $24.85 | $25.00 | $23.81 | 455 |
2017-12-01 | $24.40 | $25.12 | $24.38 | $24.43 | $23.27 | 754 |
2017-11-30 | $24.65 | $25.26 | $24.39 | $24.40 | $23.24 | 6,709 |
2017-11-29 | $24.00 | $25.19 | $24.00 | $24.62 | $23.45 | 7,559 |
2017-11-28 | $23.80 | $24.73 | $23.80 | $24.24 | $23.09 | 18,300 |
2017-11-27 | $24.35 | $24.35 | $24.27 | $24.27 | $23.12 | 502 |
2017-11-24 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 0 |
2017-11-22 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 0 |
2017-11-21 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 1 |
2017-11-20 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 0 |
2017-11-17 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 0 |
2017-11-15 | $24.30 | $24.30 | $23.73 | $23.73 | $22.60 | 350 |
2017-11-14 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 0 |
2017-11-13 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 0 |
2017-11-10 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 0 |
2017-11-09 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 38 |
2017-11-08 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 104 |
2017-11-07 | $24.88 | $24.88 | $24.88 | $24.88 | $23.70 | 0 |
2017-11-06 | $24.88 | $24.88 | $24.88 | $24.88 | $23.70 | 0 |
2017-11-03 | $24.88 | $24.88 | $24.88 | $24.88 | $23.70 | 0 |
2017-11-02 | $24.97 | $24.97 | $24.88 | $24.88 | $23.70 | 500 |
2017-11-01 | $24.95 | $25.22 | $24.95 | $24.97 | $23.78 | 1,001 |
2017-10-31 | $24.95 | $24.95 | $24.79 | $24.94 | $23.76 | 901 |
2017-10-30 | $25.00 | $25.01 | $24.96 | $24.99 | $23.80 | 2,492 |
2017-10-27 | $25.56 | $25.56 | $25.56 | $25.56 | $24.34 | 0 |
2017-10-26 | $25.56 | $25.56 | $25.56 | $25.56 | $24.35 | 0 |
2017-10-25 | $25.30 | $25.63 | $25.12 | $25.56 | $24.34 | 1,000 |
2017-10-24 | $25.74 | $26.09 | $25.25 | $26.09 | $24.85 | 528 |
2017-10-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 500 |
2017-10-20 | $25.30 | $25.30 | $25.10 | $25.10 | $23.91 | 1,200 |
2017-10-19 | $24.87 | $25.00 | $24.84 | $24.95 | $23.76 | 2,201 |
2017-10-18 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 0 |
2017-10-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 0 |
2017-10-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 0 |
2017-10-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 0 |
2017-10-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 0 |
2017-10-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 4 |
2017-10-10 | $25.33 | $25.40 | $25.30 | $25.30 | $24.10 | 1,600 |
2017-10-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
2017-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 40 |
2017-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
2017-10-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
2017-10-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
2017-10-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
2017-09-29 | $25.01 | $25.50 | $25.01 | $25.40 | $24.19 | 1,000 |
2017-09-28 | $25.00 | $25.04 | $25.00 | $25.04 | $23.85 | 237 |
2017-09-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 400 |
2017-09-26 | $25.28 | $25.33 | $25.28 | $25.30 | $24.10 | 852 |
2017-09-25 | $25.15 | $25.16 | $25.15 | $25.16 | $23.96 | 600 |
2017-09-22 | $25.30 | $25.30 | $25.10 | $25.17 | $23.97 | 4,600 |
2017-09-21 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 1 |
2017-09-20 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
2017-09-19 | $25.02 | $25.10 | $24.88 | $25.10 | $23.91 | 4,000 |
2017-09-18 | $24.90 | $25.10 | $24.90 | $25.10 | $23.91 | 2,800 |
2017-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 0 |
2017-09-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.05 | 500 |
2017-09-13 | $25.20 | $25.25 | $25.00 | $25.10 | $23.91 | 3,280 |
2017-09-12 | $24.83 | $25.38 | $24.83 | $25.14 | $23.94 | 6,520 |
2017-09-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.44 | 0 |
2017-09-08 | $24.45 | $24.70 | $24.34 | $24.61 | $23.44 | 5,087 |
2017-09-07 | $25.18 | $25.18 | $25.18 | $25.18 | $23.98 | 0 |
2017-09-06 | $25.18 | $25.18 | $25.18 | $25.18 | $23.98 | 0 |
2017-09-05 | $25.18 | $25.18 | $25.18 | $25.18 | $23.98 | 238 |
2017-09-01 | $25.22 | $25.37 | $25.09 | $25.18 | $23.98 | 1,500 |
2017-08-31 | $25.28 | $25.33 | $25.13 | $25.31 | $24.11 | 4,420 |
2017-08-30 | $24.54 | $24.54 | $24.46 | $24.46 | $23.30 | 1,060 |
2017-08-29 | $25.20 | $25.28 | $25.20 | $25.28 | $24.08 | 745 |
2017-08-28 | $25.15 | $25.16 | $25.10 | $25.16 | $23.96 | 1,125 |
2017-08-25 | $25.13 | $25.20 | $24.95 | $25.09 | $23.90 | 5,400 |
2017-08-24 | $25.12 | $25.72 | $24.63 | $25.15 | $23.96 | 11,856 |
2017-08-23 | $25.04 | $25.06 | $24.98 | $25.04 | $23.85 | 2,920 |
2017-08-22 | $25.18 | $25.21 | $24.84 | $24.92 | $23.74 | 12,222 |
2017-08-21 | $25.20 | $25.48 | $24.52 | $25.15 | $23.96 | 23,832 |
2017-08-18 | $25.11 | $25.22 | $24.93 | $25.19 | $23.99 | 19,111 |
2017-08-17 | $25.53 | $25.53 | $25.10 | $25.10 | $23.91 | 6,280 |
2017-08-16 | $25.31 | $25.60 | $25.06 | $25.53 | $24.31 | 3,600 |
2017-08-15 | $25.36 | $25.36 | $25.35 | $25.35 | $24.15 | 990 |
2017-08-14 | $25.40 | $25.59 | $25.32 | $25.32 | $24.12 | 1,996 |
2017-08-11 | $25.60 | $26.17 | $25.53 | $25.53 | $24.32 | 5,500 |
2017-08-10 | $25.48 | $25.75 | $25.28 | $25.39 | $24.19 | 3,100 |
2017-08-09 | $25.47 | $25.53 | $25.29 | $25.52 | $24.31 | 3,306 |
2017-08-08 | $25.50 | $25.55 | $25.50 | $25.52 | $24.31 | 500 |
2017-08-07 | $25.48 | $25.55 | $25.48 | $25.55 | $24.34 | 2,700 |
2017-08-04 | $25.80 | $25.80 | $25.70 | $25.71 | $24.49 | 1,839 |
2017-08-03 | $25.90 | $26.52 | $25.76 | $25.80 | $24.57 | 4,284 |
2017-08-02 | $25.71 | $25.99 | $25.28 | $25.61 | $24.39 | 8,526 |
2017-08-01 | $25.53 | $25.56 | $25.38 | $25.47 | $24.26 | 3,245 |
2017-07-31 | $25.60 | $25.60 | $25.17 | $25.48 | $24.27 | 7,492 |
2017-07-28 | $25.65 | $25.90 | $25.18 | $25.18 | $23.98 | 3,307 |
2017-07-27 | $25.36 | $25.55 | $25.36 | $25.55 | $24.34 | 900 |
2017-07-26 | $25.52 | $25.82 | $25.21 | $25.21 | $24.01 | 4,550 |
2017-07-25 | $25.71 | $26.52 | $25.60 | $25.70 | $24.48 | 4,627 |
2017-07-24 | $25.60 | $25.78 | $25.60 | $25.78 | $24.56 | 15,606 |
2017-07-21 | $25.81 | $26.11 | $25.50 | $25.65 | $24.43 | 5,966 |
2017-07-20 | $25.60 | $25.85 | $25.55 | $25.83 | $24.60 | 2,000 |
2017-07-19 | $25.64 | $25.64 | $25.39 | $25.61 | $24.39 | 1,486 |
2017-07-18 | $25.83 | $25.83 | $25.61 | $25.69 | $24.47 | 1,600 |
2017-07-17 | $25.75 | $25.80 | $25.37 | $25.79 | $24.57 | 2,702 |
2017-07-14 | $25.68 | $25.75 | $25.68 | $25.75 | $24.53 | 3,000 |
2017-07-13 | $26.06 | $26.12 | $25.65 | $25.72 | $24.50 | 1,600 |
2017-07-12 | $26.01 | $26.77 | $26.01 | $26.13 | $24.89 | 4,202 |
2017-07-11 | $25.89 | $26.02 | $25.52 | $25.87 | $24.64 | 4,284 |
2017-07-10 | $26.11 | $26.26 | $25.25 | $26.15 | $24.91 | 7,467 |
2017-07-07 | $26.16 | $26.16 | $25.58 | $25.58 | $24.37 | 2,172 |
2017-07-06 | $26.05 | $26.35 | $25.95 | $25.98 | $24.74 | 4,442 |
2017-07-05 | $26.18 | $26.20 | $26.10 | $26.10 | $24.86 | 1,100 |
2017-07-03 | $25.39 | $25.85 | $25.26 | $25.85 | $24.62 | 4,900 |
2017-06-30 | $25.93 | $26.54 | $25.93 | $26.11 | $24.87 | 5,000 |
2017-06-29 | $25.68 | $25.73 | $25.47 | $25.73 | $24.51 | 5,210 |
2017-06-28 | $25.63 | $25.87 | $24.51 | $24.51 | $23.35 | 7,320 |
2017-06-27 | $25.15 | $25.40 | $24.97 | $25.35 | $24.15 | 5,156 |
2017-06-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 778 |
2017-06-23 | $26.46 | $26.64 | $25.22 | $25.42 | $24.21 | 7,190 |
2017-06-22 | $25.44 | $25.48 | $25.15 | $25.39 | $24.18 | 1,940 |
2017-06-21 | $25.28 | $25.28 | $25.06 | $25.10 | $23.91 | 1,500 |
2017-06-20 | $25.62 | $25.62 | $25.40 | $25.43 | $24.22 | 1,037 |
2017-06-19 | $25.24 | $25.49 | $24.58 | $25.27 | $24.07 | 2,900 |
2017-06-16 | $25.94 | $25.94 | $24.31 | $25.20 | $24.00 | 3,486 |
2017-06-15 | $26.48 | $26.48 | $25.08 | $25.21 | $24.01 | 4,981 |
2017-06-14 | $25.64 | $25.81 | $25.50 | $25.60 | $24.38 | 3,206 |
2017-06-13 | $26.80 | $26.80 | $24.91 | $25.24 | $24.04 | 3,656 |
2017-06-12 | $25.63 | $25.70 | $25.59 | $25.70 | $24.48 | 718 |
2017-06-09 | $24.08 | $24.08 | $24.08 | $24.08 | $22.94 | 103 |
2017-06-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
2017-06-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
2017-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
2017-06-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
2017-06-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
2017-06-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
2017-05-31 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 15,902 |
2017-05-30 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 1 |
2017-05-26 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 2 |
2017-05-25 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-24 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-22 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-19 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-16 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-15 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 1 |
2017-05-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-10 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 104 |
2017-05-09 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 4 |
2017-05-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-05 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 108 |
2017-05-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 0 |
2017-05-03 | $25.46 | $25.50 | $25.46 | $25.49 | $24.28 | 1,000 |
2017-05-02 | $25.47 | $25.47 | $25.47 | $25.47 | $24.26 | 0 |
2017-05-01 | $25.47 | $25.47 | $25.47 | $25.47 | $24.26 | 0 |
2017-04-28 | $25.47 | $25.47 | $25.47 | $25.47 | $24.26 | 3 |
2017-04-27 | $25.40 | $25.47 | $25.40 | $25.47 | $24.26 | 821 |
2017-04-26 | $26.60 | $26.60 | $26.60 | $26.60 | $25.34 | 0 |
2017-04-25 | $26.60 | $26.60 | $26.60 | $26.60 | $25.34 | 0 |
2017-04-24 | $26.60 | $26.60 | $26.60 | $26.60 | $25.34 | 212 |
2017-04-21 | $25.32 | $25.32 | $25.32 | $25.32 | $24.12 | 2 |
2017-04-20 | $25.32 | $25.32 | $25.32 | $25.32 | $24.12 | 0 |
2017-04-19 | $25.32 | $25.32 | $25.32 | $25.32 | $24.12 | 0 |
2017-04-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.12 | 1 |
2017-04-17 | $25.32 | $25.32 | $25.32 | $25.32 | $24.12 | 102 |
2017-04-13 | $26.23 | $26.23 | $26.23 | $26.23 | $24.98 | 0 |
2017-04-12 | $26.23 | $26.23 | $26.23 | $26.23 | $24.98 | 0 |
2017-04-11 | $26.23 | $26.23 | $26.23 | $26.23 | $24.98 | 0 |
2017-04-10 | $26.00 | $26.23 | $26.00 | $26.23 | $24.98 | 901 |
2017-04-07 | $26.12 | $26.12 | $26.12 | $26.12 | $24.88 | 0 |
2017-04-06 | $26.00 | $26.12 | $26.00 | $26.12 | $24.88 | 610 |
2017-04-05 | $26.49 | $26.49 | $26.49 | $26.49 | $25.23 | 0 |
2017-04-04 | $26.50 | $26.50 | $26.32 | $26.49 | $25.23 | 1,840 |
2017-04-03 | $26.43 | $26.43 | $26.43 | $26.43 | $25.17 | 0 |
2017-03-31 | $26.43 | $26.43 | $26.43 | $26.43 | $25.17 | 4,000 |
2017-03-30 | $26.23 | $26.23 | $26.23 | $26.23 | $24.98 | 0 |
2017-03-29 | $26.20 | $26.23 | $26.20 | $26.23 | $24.98 | 12,400 |
2017-03-28 | $26.07 | $26.07 | $26.07 | $26.07 | $24.83 | 0 |
2017-03-27 | $26.07 | $26.07 | $26.07 | $26.07 | $24.83 | 2,140 |
2017-03-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.82 | 0 |
2017-03-23 | $26.06 | $26.06 | $26.06 | $26.06 | $24.82 | 0 |
2017-03-22 | $26.06 | $26.06 | $26.06 | $26.06 | $24.82 | 1 |
2017-03-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.82 | 187 |
2017-03-20 | $26.23 | $26.23 | $26.23 | $26.23 | $24.98 | 1,400 |
2017-03-17 | $26.37 | $26.37 | $26.37 | $26.37 | $25.12 | 2 |
2017-03-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.12 | 0 |
2017-03-15 | $26.40 | $26.40 | $26.37 | $26.37 | $25.12 | 918 |
2017-03-14 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-13 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-10 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-09 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-08 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-07 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-06 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-03 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-02 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-03-01 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-28 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-27 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-24 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-23 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-22 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-21 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 5 |
2017-02-17 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-16 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 88 |
2017-02-15 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 451 |
2017-02-14 | $26.66 | $26.66 | $26.66 | $26.66 | $25.39 | 1 |
2017-02-13 | $26.66 | $26.66 | $26.66 | $26.66 | $25.39 | 0 |
2017-02-10 | $26.66 | $26.66 | $26.66 | $26.66 | $25.39 | 4,771 |
2017-02-09 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 106 |
2017-02-08 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 8 |
2017-02-07 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 4 |
2017-02-06 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 0 |
2017-02-03 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 1,000 |
2017-02-02 | $26.99 | $26.99 | $26.99 | $26.99 | $25.71 | 0 |
2017-02-01 | $26.65 | $27.15 | $26.65 | $26.99 | $25.71 | 8,214 |
2017-01-31 | $26.70 | $27.48 | $26.65 | $26.82 | $25.55 | 16,678 |
2017-01-30 | $27.04 | $27.04 | $27.04 | $27.04 | $25.76 | 235 |
2017-01-27 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-26 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-25 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-24 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-23 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-20 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-19 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-18 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-17 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 0 |
2017-01-13 | $26.91 | $26.94 | $26.91 | $26.93 | $25.65 | 857 |
2017-01-12 | $27.17 | $27.17 | $27.17 | $27.17 | $25.88 | 239 |
2017-01-11 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2017-01-10 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 30 |
2017-01-09 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2017-01-06 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2017-01-05 | $27.34 | $27.34 | $27.31 | $27.31 | $26.01 | 435 |
2017-01-04 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2017-01-03 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2016-12-30 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2016-12-29 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2016-12-28 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2016-12-27 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 104 |
2016-12-23 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2016-12-22 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 0 |
2016-12-21 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 4 |
2016-12-20 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 3 |
2016-12-19 | $27.40 | $27.45 | $27.40 | $27.45 | $26.14 | 335 |
2016-12-16 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-15 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-14 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-13 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-12 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-09 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-08 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-07 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 0 |
2016-12-06 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 6 |
2016-12-05 | $27.31 | $27.31 | $27.31 | $27.31 | $26.01 | 12 |
2016-12-02 | $27.30 | $27.31 | $27.30 | $27.31 | $26.01 | 500 |
2016-12-01 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 2 |
2016-11-30 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 0 |
2016-11-29 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 4 |
2016-11-28 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 0 |
2016-11-25 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 0 |
2016-11-23 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 0 |
2016-11-22 | $27.02 | $27.02 | $27.02 | $27.02 | $25.74 | 699 |
2016-11-21 | $26.92 | $26.92 | $26.92 | $26.92 | $25.64 | 1 |
2016-11-18 | $26.92 | $26.92 | $26.92 | $26.92 | $25.64 | 1 |
2016-11-17 | $26.92 | $26.92 | $26.92 | $26.92 | $25.64 | 0 |
2016-11-16 | $26.92 | $26.92 | $26.92 | $26.92 | $25.64 | 0 |
2016-11-15 | $26.88 | $26.92 | $26.73 | $26.92 | $25.64 | 5,761 |
2016-11-14 | $26.21 | $26.21 | $26.21 | $26.21 | $24.96 | 47 |
2016-11-11 | $26.09 | $26.34 | $26.09 | $26.21 | $24.96 | 988 |
2016-11-10 | $26.32 | $26.40 | $26.11 | $26.37 | $25.12 | 15,201 |
2016-11-09 | $25.28 | $25.28 | $25.28 | $25.28 | $24.08 | 1 |
2016-11-08 | $25.27 | $25.28 | $25.27 | $25.28 | $24.08 | 14,500 |
2016-11-07 | $25.44 | $25.44 | $25.44 | $25.44 | $24.23 | 1 |
2016-11-04 | $25.46 | $25.46 | $25.44 | $25.44 | $24.23 | 3,830 |
2016-11-03 | $25.55 | $25.55 | $25.55 | $25.55 | $24.34 | 3,317 |
2016-11-02 | $25.26 | $25.26 | $25.26 | $25.26 | $24.06 | 1 |
2016-11-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.06 | 211 |
2016-10-31 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 0 |
2016-10-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 301 |
2016-10-27 | $25.13 | $25.13 | $25.13 | $25.13 | $23.94 | 0 |
2016-10-26 | $25.13 | $25.13 | $25.13 | $25.13 | $23.94 | 100 |
2016-10-25 | $24.78 | $24.78 | $24.78 | $24.78 | $23.60 | 0 |
2016-10-24 | $24.78 | $24.78 | $24.78 | $24.78 | $23.60 | 0 |
2016-10-21 | $24.60 | $24.79 | $24.60 | $24.78 | $23.60 | 1,702 |
2016-10-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.49 | 0 |
2016-10-19 | $24.66 | $24.66 | $24.66 | $24.66 | $23.49 | 0 |
2016-10-18 | $24.66 | $24.66 | $24.52 | $24.66 | $23.49 | 2,231 |
2016-10-17 | $24.50 | $24.66 | $24.50 | $24.66 | $23.49 | 401 |
2016-10-14 | $24.50 | $24.69 | $24.50 | $24.69 | $23.52 | 1,200 |
2016-10-13 | $24.68 | $24.68 | $24.63 | $24.63 | $23.46 | 501 |
2016-10-12 | $24.78 | $24.78 | $24.78 | $24.78 | $23.60 | 492 |
2016-10-11 | $24.82 | $24.82 | $24.82 | $24.82 | $23.64 | 0 |
2016-10-10 | $24.51 | $24.88 | $24.51 | $24.82 | $23.64 | 900 |
2016-10-07 | $24.73 | $24.73 | $24.73 | $24.73 | $23.56 | 0 |
2016-10-06 | $24.21 | $24.88 | $24.21 | $24.73 | $23.56 | 746 |
2016-10-05 | $24.08 | $24.71 | $24.08 | $24.68 | $23.51 | 861 |
2016-10-04 | $23.99 | $24.27 | $23.99 | $24.27 | $23.12 | 2,201 |
2016-10-03 | $23.79 | $24.26 | $23.79 | $24.24 | $23.09 | 4,507 |
2016-09-30 | $23.82 | $24.22 | $23.81 | $24.15 | $23.00 | 7,601 |
2016-09-29 | $23.94 | $23.94 | $23.94 | $23.94 | $22.80 | 0 |
2016-09-28 | $23.70 | $24.05 | $23.65 | $23.94 | $22.80 | 11,200 |
2016-09-27 | $23.84 | $23.86 | $23.82 | $23.82 | $22.69 | 5,300 |
2016-09-26 | $23.75 | $23.86 | $23.75 | $23.79 | $22.66 | 400 |
2016-09-23 | $23.83 | $23.83 | $23.83 | $23.83 | $22.70 | 0 |
2016-09-22 | $23.83 | $23.83 | $23.83 | $23.83 | $22.70 | 30 |
2016-09-21 | $23.68 | $23.84 | $23.68 | $23.83 | $22.70 | 501 |
2016-09-20 | $23.90 | $24.00 | $23.85 | $23.85 | $22.72 | 10,401 |
2016-09-19 | $23.77 | $24.15 | $23.67 | $23.93 | $22.79 | 17,702 |
2016-09-16 | $23.70 | $24.05 | $23.70 | $23.87 | $22.74 | 7,200 |
2016-09-15 | $23.84 | $23.90 | $23.84 | $23.90 | $22.76 | 400 |
2016-09-14 | $23.68 | $24.26 | $23.68 | $24.02 | $22.88 | 16,201 |
2016-09-13 | $23.66 | $24.00 | $23.66 | $23.96 | $22.82 | 7,145 |
2016-09-12 | $23.68 | $23.68 | $23.68 | $23.68 | $22.56 | 100 |
2016-09-09 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 0 |
2016-09-08 | $23.73 | $23.73 | $23.73 | $23.73 | $22.60 | 0 |
2016-09-07 | $23.39 | $23.73 | $23.39 | $23.73 | $22.60 | 700 |
2016-09-06 | $23.53 | $23.91 | $23.53 | $23.70 | $22.57 | 10,301 |
2016-09-02 | $23.71 | $23.78 | $23.69 | $23.78 | $22.65 | 500 |
2016-09-01 | $23.73 | $24.00 | $23.73 | $23.96 | $22.82 | 4,000 |
2016-08-31 | $23.48 | $24.00 | $23.21 | $23.99 | $22.85 | 22,225 |
2016-08-30 | $23.55 | $24.43 | $23.55 | $23.73 | $22.60 | 6,899 |
2016-08-29 | $23.30 | $23.90 | $23.07 | $23.65 | $22.53 | 6,502 |
2016-08-26 | $23.50 | $23.81 | $23.50 | $23.51 | $22.39 | 8,487 |
2016-08-25 | $23.53 | $23.57 | $23.53 | $23.53 | $22.41 | 404 |
2016-08-24 | $23.47 | $23.77 | $23.47 | $23.65 | $22.53 | 5,187 |
2016-08-23 | $22.83 | $22.83 | $22.83 | $22.83 | $21.75 | 101 |
2016-08-22 | $23.70 | $23.89 | $23.70 | $23.70 | $22.57 | 7,300 |
2016-08-19 | $23.70 | $24.01 | $23.69 | $23.76 | $22.63 | 5,401 |
2016-08-18 | $23.65 | $23.92 | $23.64 | $23.73 | $22.60 | 5,750 |
2016-08-17 | $23.85 | $23.85 | $23.85 | $23.85 | $22.72 | 0 |
2016-08-16 | $23.61 | $23.85 | $23.61 | $23.85 | $22.72 | 3,200 |
2016-08-15 | $23.49 | $23.90 | $23.49 | $23.75 | $22.62 | 4,340 |
2016-08-12 | $23.53 | $23.53 | $23.53 | $23.53 | $22.41 | 0 |
2016-08-11 | $23.40 | $23.92 | $23.40 | $23.53 | $22.41 | 3,798 |
2016-08-10 | $23.79 | $23.79 | $23.79 | $23.79 | $22.66 | 386 |
2016-08-09 | $23.49 | $23.57 | $23.49 | $23.57 | $22.45 | 404 |
2016-08-08 | $23.47 | $23.47 | $23.47 | $23.47 | $22.36 | 0 |
2016-08-05 | $23.19 | $23.57 | $23.18 | $23.47 | $22.36 | 8,495 |
2016-08-04 | $23.30 | $23.59 | $23.14 | $23.26 | $22.16 | 11,917 |
2016-08-03 | $23.55 | $23.55 | $23.55 | $23.55 | $22.43 | 0 |
2016-08-02 | $23.55 | $23.55 | $23.55 | $23.55 | $22.43 | 0 |
2016-08-01 | $24.06 | $24.06 | $23.51 | $23.55 | $22.43 | 600 |
2016-07-29 | $23.77 | $23.77 | $23.77 | $23.77 | $22.64 | 0 |
2016-07-28 | $23.77 | $23.77 | $23.77 | $23.77 | $22.64 | 0 |
2016-07-27 | $23.44 | $23.80 | $23.44 | $23.77 | $22.64 | 9,110 |
2016-07-26 | $23.38 | $23.90 | $23.38 | $23.75 | $22.62 | 15,605 |
2016-07-25 | $23.75 | $23.75 | $23.75 | $23.75 | $22.62 | 33 |
2016-07-22 | $23.54 | $24.26 | $23.47 | $23.75 | $22.62 | 8,605 |
2016-07-21 | $23.50 | $23.98 | $23.42 | $23.79 | $22.66 | 23,492 |
2016-07-20 | $23.70 | $23.70 | $23.60 | $23.60 | $22.48 | 1,900 |
2016-07-19 | $24.24 | $24.25 | $23.72 | $23.72 | $22.59 | 1,893 |
2016-07-18 | $23.89 | $24.02 | $23.89 | $23.96 | $22.82 | 405 |
2016-07-15 | $23.35 | $23.90 | $23.35 | $23.80 | $22.67 | 8,401 |
2016-07-14 | $23.56 | $23.56 | $23.56 | $23.56 | $22.44 | 200 |
2016-07-13 | $23.45 | $23.73 | $23.38 | $23.41 | $22.30 | 2,421 |
2016-07-12 | $22.94 | $22.94 | $22.94 | $22.94 | $21.85 | 0 |
2016-07-11 | $22.94 | $22.94 | $22.94 | $22.94 | $21.85 | 0 |
2016-07-08 | $22.98 | $22.98 | $22.94 | $22.94 | $21.85 | 400 |
2016-07-07 | $22.93 | $22.97 | $22.80 | $22.80 | $21.72 | 800 |
2016-07-06 | $22.65 | $22.80 | $22.63 | $22.73 | $21.65 | 5,828 |
2016-07-05 | $22.80 | $22.91 | $22.72 | $22.91 | $21.82 | 929 |
2016-07-01 | $22.89 | $23.19 | $22.89 | $23.10 | $22.00 | 5,803 |
2016-06-30 | $23.04 | $23.52 | $22.19 | $23.00 | $21.91 | 15,100 |
2016-06-29 | $23.05 | $23.21 | $23.05 | $23.13 | $22.03 | 1,500 |
2016-06-28 | $23.07 | $23.16 | $23.06 | $23.15 | $22.05 | 5,404 |
2016-06-27 | $23.25 | $24.32 | $23.09 | $23.14 | $22.04 | 4,999 |
2016-06-24 | $23.80 | $24.50 | $23.57 | $23.57 | $22.45 | 11,056 |
2016-06-23 | $24.20 | $24.44 | $24.05 | $24.10 | $22.96 | 6,712 |
2016-06-22 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-21 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-20 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1 |
2016-06-17 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-16 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-15 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 17 |
2016-06-14 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-13 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-09 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-08 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-07 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-06 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-03 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-02 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-06-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-05-31 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 0 |
2016-05-27 | $24.23 | $24.23 | $24.23 | $24.23 | $23.08 | 1,000 |
2016-05-26 | $24.16 | $24.66 | $24.16 | $24.66 | $23.49 | 5,450 |
2016-05-25 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 0 |
2016-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 0 |
2016-05-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 0 |
2016-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 0 |
2016-05-19 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 15,000 |
2016-05-18 | $24.28 | $24.28 | $24.28 | $24.28 | $23.13 | 0 |
2016-05-17 | $24.25 | $24.28 | $24.25 | $24.28 | $23.13 | 801 |
2016-05-16 | $24.52 | $24.52 | $24.52 | $24.52 | $23.36 | 95 |
2016-05-13 | $24.52 | $24.52 | $24.52 | $24.52 | $23.36 | 0 |
2016-05-12 | $24.52 | $24.52 | $24.52 | $24.52 | $23.36 | 33 |
2016-05-11 | $24.52 | $24.52 | $24.52 | $24.52 | $23.36 | 0 |
2016-05-10 | $24.35 | $24.55 | $24.35 | $24.52 | $23.36 | 3,000 |
2016-05-09 | $24.57 | $24.60 | $24.41 | $24.41 | $23.25 | 1,303 |
2016-05-06 | $24.74 | $24.74 | $24.74 | $24.74 | $23.56 | 25 |
2016-05-05 | $24.74 | $24.74 | $24.74 | $24.74 | $23.56 | 0 |
2016-05-04 | $24.89 | $24.89 | $24.74 | $24.74 | $23.56 | 747 |
2016-05-03 | $24.99 | $24.99 | $24.93 | $24.93 | $23.75 | 400 |
2016-05-02 | $25.66 | $25.66 | $25.66 | $25.66 | $24.44 | 0 |
2016-04-29 | $25.66 | $25.66 | $25.66 | $25.66 | $24.44 | 0 |
2016-04-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.44 | 0 |
2016-04-27 | $25.66 | $25.66 | $25.66 | $25.66 | $24.44 | 100 |
2016-04-26 | $25.38 | $25.38 | $25.38 | $25.38 | $24.17 | 750 |
2016-04-25 | $25.20 | $25.82 | $25.20 | $25.30 | $24.10 | 9,840 |
2016-04-22 | $25.20 | $25.56 | $25.20 | $25.56 | $24.35 | 2,939 |
2016-04-21 | $25.10 | $25.43 | $25.10 | $25.40 | $24.19 | 7,900 |
2016-04-20 | $25.20 | $25.20 | $25.20 | $25.20 | $24.00 | 0 |
2016-04-19 | $24.90 | $25.21 | $24.87 | $25.20 | $24.00 | 15,602 |
2016-04-18 | $24.82 | $25.08 | $24.82 | $24.92 | $23.74 | 4,679 |
2016-04-15 | $24.80 | $25.13 | $24.75 | $25.07 | $23.88 | 7,242 |
2016-04-14 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 200 |
2016-04-13 | $25.25 | $25.25 | $25.16 | $25.18 | $23.98 | 1,260 |
2016-04-12 | $24.66 | $24.66 | $24.66 | $24.66 | $23.49 | 0 |
2016-04-11 | $24.66 | $24.66 | $24.66 | $24.66 | $23.49 | 0 |
2016-04-08 | $23.75 | $24.66 | $23.73 | $24.66 | $23.49 | 3,200 |
2016-04-07 | $23.80 | $24.30 | $23.80 | $24.13 | $22.98 | 1,600 |
2016-04-06 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 21 |
2016-04-05 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 27 |
2016-04-04 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 1 |
2016-04-01 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 0 |
2016-03-31 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 0 |
2016-03-30 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 0 |
2016-03-29 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 28 |
2016-03-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 3 |
2016-03-24 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 0 |
2016-03-23 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 0 |
2016-03-22 | $25.87 | $25.87 | $25.86 | $25.86 | $24.63 | 200 |
2016-03-21 | $25.89 | $25.89 | $25.89 | $25.89 | $24.66 | 1 |
2016-03-18 | $25.88 | $25.89 | $25.88 | $25.89 | $24.66 | 400 |
2016-03-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.65 | 0 |
2016-03-16 | $25.88 | $25.88 | $25.88 | $25.88 | $24.65 | 0 |
2016-03-15 | $25.88 | $25.88 | $25.88 | $25.88 | $24.65 | 0 |
2016-03-14 | $25.88 | $25.88 | $25.88 | $25.88 | $24.65 | 0 |
2016-03-11 | $25.88 | $25.88 | $25.88 | $25.88 | $24.65 | 107 |
2016-03-10 | $25.68 | $25.68 | $25.68 | $25.68 | $24.46 | 9 |
2016-03-09 | $25.68 | $25.68 | $25.68 | $25.68 | $24.46 | 0 |
2016-03-08 | $25.68 | $25.68 | $25.68 | $25.68 | $24.46 | 0 |
2016-03-07 | $25.68 | $25.68 | $25.68 | $25.68 | $24.46 | 0 |
2016-03-04 | $25.83 | $25.87 | $25.68 | $25.68 | $24.46 | 1,400 |
2016-03-03 | $24.92 | $24.92 | $24.92 | $24.92 | $23.74 | 52 |
2016-03-02 | $24.92 | $24.92 | $24.92 | $24.92 | $23.74 | 1 |
2016-03-01 | $24.92 | $24.92 | $24.92 | $24.92 | $23.74 | 0 |
2016-02-29 | $24.92 | $24.92 | $24.92 | $24.92 | $23.74 | 11 |
2016-02-26 | $24.92 | $24.92 | $24.92 | $24.92 | $23.74 | 0 |
2016-02-25 | $24.89 | $24.93 | $24.84 | $24.92 | $23.74 | 18,968 |
2016-02-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.62 | 0 |
2016-02-23 | $24.80 | $24.80 | $24.80 | $24.80 | $23.62 | 0 |
2016-02-22 | $24.82 | $24.82 | $24.80 | $24.80 | $23.62 | 5,889 |
2016-02-19 | $24.77 | $24.77 | $24.71 | $24.71 | $23.54 | 400 |
2016-02-18 | $24.56 | $24.56 | $24.56 | $24.56 | $23.39 | 0 |
2016-02-17 | $24.56 | $24.56 | $24.56 | $24.56 | $23.39 | 0 |
2016-02-16 | $24.56 | $24.56 | $24.56 | $24.56 | $23.39 | 0 |
2016-02-12 | $24.57 | $24.57 | $24.56 | $24.56 | $23.39 | 4,769 |
2016-02-11 | $24.88 | $24.88 | $24.47 | $24.47 | $23.31 | 3,173 |
2016-02-10 | $25.04 | $25.04 | $24.82 | $24.82 | $23.64 | 414 |
2016-02-09 | $25.17 | $25.17 | $25.17 | $25.17 | $23.97 | 2,785 |
2016-02-08 | $25.18 | $25.18 | $24.96 | $24.96 | $23.77 | 4,426 |
2016-02-05 | $24.50 | $25.33 | $24.50 | $24.55 | $23.38 | 34,315 |
2016-02-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 100 |
2016-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 0 |
2016-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 1 |
2016-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 0 |
2016-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 1 |
2016-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 38 |
2016-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 5 |
2016-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.86 | 757 |
2016-01-25 | $23.95 | $23.95 | $23.95 | $23.95 | $22.81 | 0 |
2016-01-22 | $23.95 | $23.95 | $23.95 | $23.95 | $22.81 | 179 |
2016-01-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.38 | 15 |
2016-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.38 | 638 |
2016-01-19 | $23.63 | $23.63 | $23.63 | $23.63 | $22.50 | 66 |
2016-01-15 | $23.63 | $23.63 | $23.63 | $23.63 | $22.50 | 420 |
2016-01-14 | $23.97 | $23.97 | $23.97 | $23.97 | $22.83 | 0 |
2016-01-13 | $23.97 | $23.97 | $23.97 | $23.97 | $22.83 | 21 |
2016-01-12 | $23.97 | $23.97 | $23.97 | $23.97 | $22.83 | 0 |
2016-01-11 | $23.97 | $23.97 | $23.97 | $23.97 | $22.83 | 1 |
2016-01-08 | $23.97 | $23.97 | $23.97 | $23.97 | $22.83 | 0 |
2016-01-07 | $23.97 | $23.97 | $23.97 | $23.97 | $22.83 | 10 |
2016-01-06 | $24.01 | $24.01 | $23.97 | $23.97 | $22.83 | 586 |
2016-01-05 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 0 |
2016-01-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 87 |
2015-12-31 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 76 |
2015-12-30 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 53 |
2015-12-29 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 2 |
2015-12-28 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 33 |
2015-12-24 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 0 |
2015-12-23 | $24.18 | $24.18 | $24.18 | $24.18 | $23.03 | 0 |
2015-12-22 | $23.94 | $24.18 | $23.94 | $24.18 | $23.03 | 300 |
2015-12-21 | $23.94 | $23.94 | $23.94 | $23.94 | $22.80 | 18 |
2015-12-18 | $24.01 | $24.01 | $23.94 | $23.94 | $22.80 | 500 |
2015-12-17 | $24.14 | $24.14 | $24.14 | $24.14 | $22.99 | 25 |
2015-12-16 | $24.14 | $24.14 | $24.14 | $24.14 | $22.99 | 3 |
2015-12-15 | $24.00 | $24.23 | $23.96 | $24.14 | $22.99 | 7,400 |
2015-12-14 | $24.05 | $24.30 | $24.05 | $24.25 | $23.10 | 2,600 |
2015-12-11 | $23.92 | $24.25 | $23.92 | $24.11 | $22.96 | 2,700 |
2015-12-10 | $24.32 | $24.58 | $24.32 | $24.34 | $23.18 | 2,600 |
2015-12-09 | $24.22 | $24.45 | $24.22 | $24.43 | $23.27 | 2,400 |
2015-12-08 | $24.17 | $24.28 | $24.17 | $24.28 | $23.13 | 1,400 |
2015-12-07 | $24.58 | $24.58 | $24.58 | $24.58 | $23.41 | 0 |
2015-12-04 | $24.58 | $24.58 | $24.58 | $24.58 | $23.41 | 0 |
2015-12-03 | $24.53 | $24.68 | $24.53 | $24.58 | $23.41 | 4,710 |
2015-12-02 | $24.43 | $24.65 | $24.43 | $24.61 | $23.44 | 4,278 |
2015-12-01 | $24.45 | $25.10 | $24.45 | $25.10 | $23.91 | 813 |
2015-11-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.24 | 0 |
2015-11-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.24 | 150 |
2015-11-25 | $24.40 | $24.40 | $24.40 | $24.40 | $23.24 | 100 |
2015-11-24 | $24.40 | $24.40 | $24.40 | $24.40 | $23.24 | 0 |
2015-11-23 | $24.42 | $24.75 | $24.40 | $24.40 | $23.24 | 15,478 |
2015-11-20 | $24.47 | $24.47 | $24.47 | $24.47 | $23.31 | 501 |
2015-11-19 | $25.12 | $25.12 | $24.38 | $24.38 | $23.23 | 5,022 |
2015-11-18 | $24.47 | $24.47 | $24.47 | $24.47 | $23.31 | 0 |
2015-11-17 | $24.47 | $24.47 | $24.47 | $24.47 | $23.31 | 15,000 |
2015-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 0 |
2015-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 0 |
2015-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 0 |
2015-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 350 |
2015-11-10 | $25.21 | $25.21 | $25.21 | $25.21 | $24.01 | 0 |
2015-11-09 | $25.21 | $25.21 | $25.21 | $25.21 | $24.01 | 1 |
2015-11-06 | $25.21 | $25.21 | $25.21 | $25.21 | $24.01 | 0 |
2015-11-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.01 | 178 |
2015-11-04 | $24.46 | $24.46 | $24.46 | $24.46 | $23.30 | 199 |
2015-11-03 | $24.55 | $25.05 | $24.55 | $25.05 | $23.86 | 719 |
2015-11-02 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-29 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 477 |
2015-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 0 |
2015-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 6 |
2015-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 0 |
2015-10-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 2 |
2015-10-21 | $24.94 | $25.00 | $24.94 | $25.00 | $23.81 | 407 |
2015-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $23.72 | 0 |
2015-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $23.72 | 0 |
2015-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $23.72 | 32 |
2015-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.72 | 210 |
2015-10-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.15 | 0 |
2015-10-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.15 | 0 |
2015-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.15 | 2 |
2015-10-09 | $25.92 | $25.92 | $25.20 | $25.35 | $24.15 | 3,273 |
2015-10-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-07 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-05 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 0 |
2015-10-02 | $25.16 | $25.16 | $25.15 | $25.15 | $23.96 | 2,000 |
2015-10-01 | $25.36 | $25.36 | $25.36 | $25.36 | $24.16 | 1,202 |
2015-09-30 | $25.07 | $25.16 | $25.07 | $25.16 | $23.96 | 1,267 |
2015-09-29 | $25.21 | $25.22 | $25.21 | $25.22 | $24.02 | 500 |
2015-09-28 | $24.89 | $25.14 | $24.89 | $25.14 | $23.95 | 1,699 |
2015-09-25 | $24.86 | $24.86 | $24.86 | $24.86 | $23.68 | 81 |
2015-09-24 | $24.83 | $24.98 | $24.83 | $24.86 | $23.68 | 2,547 |
2015-09-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.53 | 1 |
2015-09-22 | $24.01 | $24.70 | $24.01 | $24.70 | $23.53 | 8,235 |
2015-09-21 | $24.60 | $24.75 | $24.60 | $24.67 | $23.50 | 2,800 |
2015-09-18 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 4 |
2015-09-17 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 0 |
2015-09-16 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 0 |
2015-09-15 | $24.85 | $25.27 | $24.85 | $25.27 | $24.07 | 403 |
2015-09-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-09-11 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-09-10 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-09-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 225 |
2015-09-08 | $24.93 | $24.93 | $24.93 | $24.93 | $23.75 | 4 |
2015-09-04 | $24.93 | $24.93 | $24.93 | $24.93 | $23.75 | 0 |
2015-09-03 | $24.93 | $24.93 | $24.93 | $24.93 | $23.75 | 291 |
2015-09-02 | $25.83 | $25.83 | $25.83 | $25.83 | $24.60 | 1 |
2015-09-01 | $25.83 | $25.83 | $25.83 | $25.83 | $24.60 | 317 |
2015-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.72 | 127 |
2015-08-28 | $24.82 | $24.82 | $24.82 | $24.82 | $23.64 | 27 |
2015-08-27 | $24.82 | $24.82 | $24.82 | $24.82 | $23.64 | 132 |
2015-08-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.43 | 0 |
2015-08-25 | $25.35 | $25.65 | $24.98 | $25.65 | $24.43 | 1,144 |
2015-08-24 | $22.74 | $25.19 | $22.74 | $25.19 | $23.99 | 1,447 |
2015-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 716 |
2015-08-20 | $25.02 | $25.02 | $25.02 | $25.02 | $23.83 | 101 |
2015-08-19 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-08-18 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-08-17 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-08-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.09 | 0 |
2015-08-13 | $25.14 | $25.29 | $25.14 | $25.29 | $24.09 | 400 |
2015-08-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.06 | 200 |
2015-08-11 | $25.69 | $25.69 | $25.69 | $25.69 | $24.46 | 0 |
2015-08-10 | $25.09 | $25.70 | $25.09 | $25.69 | $24.46 | 7,933 |
2015-08-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.16 | 0 |
2015-08-06 | $25.15 | $25.45 | $25.15 | $25.37 | $24.16 | 12,999 |
2015-08-05 | $24.85 | $25.22 | $24.85 | $25.06 | $23.87 | 17,700 |
2015-08-04 | $24.95 | $24.95 | $24.95 | $24.95 | $23.76 | 201 |
2015-08-03 | $24.82 | $24.96 | $24.82 | $24.95 | $23.76 | 2,285 |
2015-07-31 | $25.33 | $25.33 | $25.33 | $25.33 | $24.13 | 100 |
2015-07-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 0 |
2015-07-29 | $25.30 | $25.30 | $25.30 | $25.30 | $24.10 | 1,100 |
2015-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 0 |
2015-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 1 |
2015-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 1,000 |
2015-07-23 | $25.52 | $25.52 | $25.39 | $25.39 | $24.18 | 15,565 |
2015-07-22 | $25.41 | $25.41 | $25.25 | $25.26 | $24.06 | 2,900 |
2015-07-21 | $25.20 | $25.30 | $25.20 | $25.30 | $24.10 | 4,890 |
2015-07-20 | $25.09 | $25.39 | $25.09 | $25.39 | $24.18 | 3,500 |
2015-07-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.24 | 0 |
2015-07-16 | $25.45 | $25.45 | $25.45 | $25.45 | $24.24 | 100 |
2015-07-15 | $25.44 | $25.44 | $25.40 | $25.40 | $24.19 | 1,500 |
2015-07-14 | $25.71 | $25.72 | $25.71 | $25.72 | $24.50 | 1,500 |
2015-07-13 | $25.36 | $25.60 | $25.35 | $25.60 | $24.38 | 2,201 |
2015-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 1 |
2015-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 0 |
2015-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 4 |
2015-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 1 |
2015-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 200 |
2015-07-02 | $25.85 | $26.11 | $25.85 | $25.93 | $24.70 | 12,596 |
2015-07-01 | $25.71 | $25.71 | $25.71 | $25.71 | $24.49 | 201 |
2015-06-30 | $25.87 | $26.08 | $25.87 | $26.00 | $24.76 | 3,000 |
2015-06-29 | $26.27 | $26.27 | $26.27 | $26.27 | $25.02 | 52 |
AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP) News Headlines
Recent AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP) News
Similar Companies to AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP) 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 | -- | -- | -- |