AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP) Exchange: NYSE ARCA

Data as of April 23, 2024

$15.02 ($-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 April 23, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.