IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) Exchange: NYSE ARCA

Data as of April 26, 2024

$32.23 ($0.00) 0.00%

IQ GLOBAL AGRIBUSINESS SMALL CAP ETF - Daily Information
Click for more stock information on IQ GLOBAL AGRIBUSINESS SMALL CAP ETF.
Daily Information Data
Date April 26, 2024
Open $32.23
Previous Close $32.23
High $32.23
Low $32.23
Adjusted Open $32.23
Previous Adjusted Close $32.23
Adjusted High $32.23
Adjusted Low $32.23

About IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP)

DELISTED - The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the global, small capitalization sector of publicly traded companies that are engaged primarily in the agribusiness sector, including crop production and farming, livestock operations, agricultural machinery, agricultural chemicals, agricultural supplies and logistics, and biofuels (“Agribusiness Companies”). The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index (“Underlying Index Components”). The Underlying Index Components that are eligible for inclusion in the Underlying Index include the following characteristics, measured as of each quarterly rebalance date: Issuers that are engaged in the agribusiness sector, as determined by Standard Industrial Classification (“SIC”) code classifications; Minimum average market capitalization of  $150 million for the prior 90 days and as of the quarterly rebalance date; Maximum average market capitalization equal to the bottom 10 percent ranking of Agribusiness Companies globally based on market capitalization for the prior 90 days (the “Market Cap Ceiling”); Minimum average daily trading volume of at least $1 million for the prior 90 days; and Minimum monthly volume of 250,000 shares each month over the prior six months. Securities of issuers with recent stock exchange listings (i.e., recent initial public offerings) may be added to the Underlying Index on a quarterly basis, provided that the companies meet all eligibility criteria and have been trading for more than 10 trading days. Existing Underlying Index Components whose average market capitalization falls below $100 million or increases above the level 65% higher than the Market Cap Ceiling for the 90 days prior to any rebalancing date will no longer be eligible for inclusion. The Underlying Index Components are selected quarterly in connection with the reconstitution of the Underlying Index. Their respective weights are rebalanced quarterly in connection with the rebalance of the Underlying Index. As of June 30, 2019, the U.S. dollar-denominated market capitalizations of the Underlying Index Components ranged from approximately $174.3 million to approximately $5.9 billion. As of June 30, 2019, a significant portion of the Underlying Index is represented by securities of companies domiciled in Australia, Japan and the U.S. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”

Historical Stock Data for IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP)

Date Open High Low Close Adj.Close Volume
2020-08-12 $32.23 $32.23 $32.23 $32.23 $32.23 0
2020-08-11 $32.23 $32.23 $32.23 $32.23 $32.23 0
2020-08-10 $32.23 $32.23 $32.23 $32.23 $32.23 0
2020-08-07 $32.23 $32.23 $32.23 $32.23 $32.23 0
2020-08-06 $32.23 $32.23 $32.23 $32.23 $32.23 0
2020-08-05 $32.31 $32.47 $32.18 $32.23 $32.23 5,396
2020-08-04 $31.95 $32.08 $31.89 $32.06 $32.06 5,844
2020-08-03 $31.66 $31.84 $31.66 $31.84 $31.84 1,469
2020-07-31 $31.25 $31.29 $31.22 $31.29 $31.29 417
2020-07-30 $31.49 $31.65 $31.49 $31.61 $31.61 1,256
2020-07-29 $31.24 $31.49 $31.24 $31.41 $31.41 3,710
2020-07-28 $31.24 $31.24 $31.08 $31.08 $31.08 833
2020-07-27 $31.08 $31.09 $31.08 $31.09 $31.09 464
2020-07-24 $31.08 $31.08 $30.91 $30.91 $30.91 530
2020-07-23 $30.86 $31.03 $30.86 $30.89 $30.89 3,932
2020-07-22 $31.02 $31.02 $30.92 $30.92 $30.92 2,274
2020-07-21 $30.96 $31.11 $30.96 $30.99 $30.99 1,411
2020-07-20 $30.75 $30.81 $30.75 $30.81 $30.81 464
2020-07-17 $30.81 $30.94 $30.81 $30.94 $30.94 2,900
2020-07-16 $30.82 $30.85 $30.76 $30.76 $30.76 340
2020-07-15 $31.25 $31.30 $31.15 $31.16 $31.16 1,900
2020-07-14 $30.44 $30.83 $30.44 $30.83 $30.83 600
2020-07-13 $30.78 $30.96 $30.54 $30.57 $30.57 2,800
2020-07-10 $30.08 $30.30 $30.08 $30.30 $30.30 810
2020-07-09 $30.04 $30.04 $29.95 $29.95 $29.95 360
2020-07-08 $30.28 $30.35 $30.28 $30.35 $30.35 500
2020-07-07 $30.51 $30.51 $30.39 $30.39 $30.39 470
2020-07-06 $30.65 $30.87 $30.65 $30.83 $30.83 1,600
2020-07-02 $30.21 $30.66 $30.21 $30.36 $30.36 2,000
2020-07-01 $30.16 $30.25 $30.11 $30.11 $30.11 2,000
2020-06-30 $30.03 $30.14 $30.03 $30.14 $30.14 1,100
2020-06-29 $29.88 $30.11 $29.81 $30.11 $30.11 2,100
2020-06-26 $30.06 $30.06 $29.66 $29.66 $29.66 3,594
2020-06-25 $29.89 $30.24 $29.89 $30.22 $30.22 518
2020-06-24 $30.35 $30.35 $29.81 $29.99 $29.99 1,879
2020-06-23 $30.97 $31.03 $30.79 $30.79 $30.79 2,125
2020-06-22 $30.82 $30.92 $30.73 $30.92 $30.92 696
2020-06-19 $31.07 $31.07 $30.67 $30.67 $30.67 1,281
2020-06-18 $30.66 $30.66 $30.66 $30.66 $30.66 64
2020-06-17 $30.70 $30.72 $30.61 $30.61 $30.61 201
2020-06-16 $30.49 $30.51 $30.34 $30.51 $30.51 1,133
2020-06-15 $30.16 $30.16 $30.16 $30.16 $30.16 148
2020-06-12 $30.04 $30.04 $30.04 $30.04 $30.04 58
2020-06-11 $29.46 $29.46 $29.46 $29.46 $29.46 56
2020-06-10 $30.93 $30.93 $30.93 $30.93 $30.93 92
2020-06-09 $31.01 $31.07 $31.01 $31.07 $31.07 487
2020-06-08 $31.19 $31.65 $31.19 $31.65 $31.65 1,491
2020-06-05 $31.22 $31.22 $31.15 $31.15 $31.15 627
2020-06-04 $30.58 $30.58 $30.58 $30.58 $30.58 246
2020-06-03 $30.70 $30.71 $30.66 $30.66 $30.66 2,409
2020-06-02 $30.45 $30.61 $30.45 $30.59 $30.59 3,602
2020-06-01 $29.97 $30.32 $29.97 $30.32 $30.32 2,038
2020-05-29 $29.73 $29.88 $29.71 $29.88 $29.88 577
2020-05-28 $29.88 $29.88 $29.88 $29.88 $29.88 51
2020-05-27 $30.01 $30.01 $29.98 $29.98 $29.98 639
2020-05-26 $29.66 $29.66 $29.66 $29.66 $29.66 14
2020-05-22 $28.78 $28.90 $28.78 $28.90 $28.90 1,103
2020-05-21 $28.97 $28.97 $28.97 $28.97 $28.97 0
2020-05-20 $29.22 $29.22 $29.22 $29.22 $29.22 6
2020-05-19 $28.80 $28.80 $28.75 $28.75 $28.75 492
2020-05-18 $29.46 $29.58 $29.46 $29.58 $29.58 312
2020-05-15 $28.03 $28.03 $28.03 $28.03 $28.03 1
2020-05-14 $28.07 $28.07 $28.07 $28.07 $28.07 53
2020-05-13 $27.76 $27.86 $27.76 $27.86 $27.86 201
2020-05-12 $28.33 $28.33 $28.07 $28.07 $28.07 1,037
2020-05-11 $28.49 $28.49 $28.45 $28.45 $28.45 442
2020-05-08 $28.71 $28.75 $28.71 $28.74 $28.74 1,915
2020-05-07 $28.38 $28.41 $28.34 $28.37 $28.37 751
2020-05-06 $27.91 $27.91 $27.91 $27.91 $27.91 7
2020-05-05 $28.12 $28.12 $28.12 $28.12 $28.12 2
2020-05-04 $27.87 $27.87 $27.87 $27.87 $27.87 238
2020-05-01 $27.83 $27.83 $27.83 $27.83 $27.83 330
2020-04-30 $28.40 $28.40 $28.40 $28.40 $28.40 223
2020-04-29 $29.12 $29.16 $28.98 $28.98 $28.98 1,386
2020-04-28 $28.50 $28.50 $28.50 $28.50 $28.50 167
2020-04-27 $28.12 $28.22 $28.10 $28.22 $28.22 1,011
2020-04-24 $27.59 $27.59 $27.59 $27.59 $27.59 128
2020-04-23 $27.46 $27.46 $27.46 $27.46 $27.46 47
2020-04-22 $27.20 $27.27 $27.20 $27.27 $27.27 248
2020-04-21 $26.73 $26.85 $26.48 $26.62 $26.62 22,553
2020-04-20 $26.94 $27.11 $26.85 $26.94 $26.94 8,075
2020-04-17 $27.08 $27.32 $27.08 $27.32 $27.32 309
2020-04-16 $26.74 $26.80 $26.69 $26.80 $26.80 1,796
2020-04-15 $26.38 $26.57 $26.34 $26.57 $26.57 5,755
2020-04-14 $27.35 $27.35 $27.23 $27.23 $27.23 679
2020-04-13 $26.86 $26.91 $26.86 $26.91 $26.91 313
2020-04-09 $26.96 $26.97 $26.96 $26.96 $26.96 841
2020-04-08 $26.32 $26.62 $26.12 $26.51 $26.51 26,623
2020-04-07 $27.07 $27.07 $26.39 $26.39 $26.39 1,643
2020-04-06 $25.83 $26.42 $25.83 $26.42 $26.42 250
2020-04-03 $24.71 $24.83 $24.71 $24.83 $24.83 106
2020-04-02 $25.29 $25.63 $25.29 $25.63 $25.63 200
2020-04-01 $25.44 $25.44 $25.44 $25.44 $25.44 26
2020-03-31 $26.98 $26.98 $26.67 $26.81 $26.81 1,410
2020-03-30 $26.69 $26.92 $26.69 $26.92 $26.92 706
2020-03-27 $25.86 $26.37 $25.84 $25.96 $25.96 1,798
2020-03-26 $25.68 $26.43 $25.68 $26.42 $26.42 2,265
2020-03-25 $24.70 $25.03 $24.63 $25.03 $25.03 1,981
2020-03-24 $24.37 $24.79 $24.37 $24.76 $24.76 2,105
2020-03-23 $23.41 $23.41 $22.99 $23.03 $23.03 1,237
2020-03-20 $24.37 $24.54 $23.70 $23.70 $23.70 8,411
2020-03-19 $22.88 $23.99 $22.66 $23.99 $23.99 730
2020-03-18 $23.27 $23.27 $22.68 $22.68 $22.68 277
2020-03-17 $23.50 $24.19 $23.50 $24.19 $24.19 1,287
2020-03-16 $23.47 $23.47 $22.84 $22.84 $22.84 656
2020-03-13 $24.59 $25.18 $24.59 $25.18 $25.18 313
2020-03-12 $24.46 $24.46 $23.54 $23.89 $23.89 4,377
2020-03-11 $26.63 $26.63 $26.55 $26.55 $26.55 257
2020-03-10 $26.93 $27.78 $26.93 $27.78 $27.78 122
2020-03-09 $26.89 $26.89 $26.78 $26.78 $26.78 1,518
2020-03-06 $28.18 $28.62 $28.18 $28.62 $28.62 100
2020-03-05 $28.64 $28.86 $28.61 $28.61 $28.61 379
2020-03-04 $28.74 $29.18 $28.74 $29.18 $29.18 258
2020-03-03 $28.45 $28.45 $28.45 $28.45 $28.45 4
2020-03-02 $28.17 $28.75 $28.17 $28.75 $28.75 278
2020-02-28 $27.51 $28.03 $27.50 $28.03 $28.03 1,898
2020-02-27 $28.65 $28.65 $28.33 $28.33 $28.33 454
2020-02-26 $28.87 $28.87 $28.87 $28.87 $28.87 20
2020-02-25 $29.02 $29.02 $29.02 $29.02 $29.02 72
2020-02-24 $29.56 $29.69 $29.56 $29.58 $29.58 899
2020-02-21 $30.68 $30.68 $30.68 $30.68 $30.68 1
2020-02-20 $30.84 $30.87 $30.84 $30.87 $30.87 210
2020-02-19 $30.97 $30.97 $30.92 $30.92 $30.92 333
2020-02-18 $30.93 $30.93 $30.91 $30.91 $30.91 1,013
2020-02-14 $31.26 $31.26 $31.26 $31.26 $31.26 22
2020-02-13 $31.45 $31.45 $31.40 $31.40 $31.40 534
2020-02-12 $31.76 $31.76 $31.76 $31.76 $31.76 13
2020-02-11 $31.75 $31.75 $31.75 $31.75 $31.75 15
2020-02-10 $31.66 $31.66 $31.66 $31.66 $31.66 23
2020-02-07 $31.48 $31.48 $31.48 $31.48 $31.48 32
2020-02-06 $31.73 $31.84 $31.73 $31.84 $31.84 444
2020-02-05 $31.98 $31.98 $31.98 $31.98 $31.98 142
2020-02-04 $31.50 $31.54 $31.50 $31.52 $31.52 334
2020-02-03 $30.86 $30.86 $30.86 $30.86 $30.86 1
2020-01-31 $30.81 $30.81 $30.61 $30.65 $30.65 564
2020-01-30 $30.86 $31.04 $30.80 $31.04 $31.04 237
2020-01-29 $31.14 $31.14 $30.99 $30.99 $30.99 605
2020-01-28 $31.24 $31.24 $31.24 $31.24 $31.24 2
2020-01-27 $31.19 $31.19 $31.03 $31.03 $31.03 160
2020-01-24 $31.68 $31.68 $31.68 $31.68 $31.68 22
2020-01-23 $32.00 $32.04 $31.88 $32.04 $32.04 478
2020-01-22 $32.05 $32.05 $32.05 $32.05 $32.05 5
2020-01-21 $32.11 $32.13 $32.02 $32.02 $32.02 1,268
2020-01-17 $32.47 $32.47 $32.47 $32.47 $32.47 2
2020-01-16 $32.64 $32.75 $32.64 $32.75 $32.75 102
2020-01-15 $32.60 $32.60 $32.60 $32.60 $32.60 63
2020-01-14 $32.58 $32.58 $32.58 $32.58 $32.58 201
2020-01-13 $32.74 $32.74 $32.74 $32.74 $32.74 2
2020-01-10 $32.53 $32.53 $32.53 $32.53 $32.53 0
2020-01-09 $32.51 $32.51 $32.51 $32.51 $32.51 0
2020-01-08 $32.27 $32.33 $32.27 $32.33 $32.33 117
2020-01-07 $32.28 $32.28 $32.24 $32.24 $32.24 1,282
2020-01-06 $32.18 $32.18 $32.10 $32.17 $32.17 823
2020-01-03 $32.54 $32.54 $32.54 $32.54 $32.54 7
2020-01-02 $32.85 $32.86 $32.85 $32.86 $32.86 141
2019-12-31 $32.62 $32.62 $32.62 $32.62 $32.62 14
2019-12-30 $32.39 $32.39 $32.39 $32.39 $32.39 33
2019-12-27 $33.02 $33.03 $33.00 $33.00 $32.63 755
2019-12-26 $32.83 $32.83 $32.83 $32.83 $32.47 15
2019-12-24 $32.79 $32.79 $32.79 $32.79 $32.43 75
2019-12-23 $32.81 $32.81 $32.81 $32.81 $32.44 74
2019-12-20 $32.66 $32.66 $32.66 $32.66 $32.30 0
2019-12-19 $32.50 $32.51 $32.46 $32.46 $32.10 1,500
2019-12-18 $32.36 $32.36 $32.36 $32.36 $32.00 5
2019-12-17 $32.49 $32.49 $32.49 $32.49 $32.13 10
2019-12-16 $32.65 $32.65 $32.59 $32.59 $32.23 178
2019-12-13 $32.58 $32.60 $32.51 $32.51 $32.15 653
2019-12-12 $32.50 $32.61 $32.50 $32.61 $32.25 301
2019-12-11 $32.25 $32.33 $32.25 $32.33 $31.97 300
2019-12-10 $32.31 $32.31 $32.31 $32.31 $31.94 32
2019-12-09 $32.42 $32.42 $32.29 $32.29 $31.93 337
2019-12-06 $32.35 $32.50 $32.35 $32.46 $32.09 1,434
2019-12-05 $32.16 $32.18 $32.16 $32.18 $31.82 111
2019-12-04 $32.09 $32.25 $32.09 $32.25 $31.89 604
2019-12-03 $31.77 $31.90 $31.75 $31.90 $31.54 1,288
2019-12-02 $32.31 $32.31 $32.12 $32.18 $31.82 1,223
2019-11-29 $32.25 $32.25 $32.25 $32.25 $31.89 2
2019-11-27 $32.58 $32.58 $32.58 $32.58 $32.21 197
2019-11-26 $32.61 $32.70 $32.61 $32.70 $32.33 126
2019-11-25 $32.68 $32.81 $32.68 $32.81 $32.44 402
2019-11-22 $32.76 $32.76 $32.76 $32.76 $32.39 218
2019-11-21 $32.86 $32.87 $32.86 $32.87 $32.50 267
2019-11-20 $32.88 $32.88 $32.88 $32.88 $32.51 2
2019-11-19 $33.07 $33.07 $33.07 $33.07 $32.70 33
2019-11-18 $32.90 $32.90 $32.90 $32.90 $32.53 4
2019-11-15 $33.19 $33.19 $33.19 $33.19 $32.82 106
2019-11-14 $32.82 $32.91 $32.82 $32.91 $32.55 217
2019-11-13 $32.76 $32.83 $32.76 $32.83 $32.47 110
2019-11-12 $33.04 $33.04 $33.04 $33.04 $32.67 107
2019-11-11 $32.96 $33.01 $32.96 $33.01 $32.64 363
2019-11-08 $32.86 $32.95 $32.86 $32.95 $32.58 361
2019-11-07 $32.94 $32.94 $32.78 $32.78 $32.42 176
2019-11-06 $32.58 $32.60 $32.58 $32.58 $32.22 1,226
2019-11-05 $32.56 $32.59 $32.56 $32.59 $32.23 103
2019-11-04 $32.64 $32.64 $32.64 $32.64 $32.27 154
2019-11-01 $32.39 $32.41 $32.39 $32.41 $32.05 202
2019-10-31 $31.60 $31.76 $31.60 $31.76 $31.41 114
2019-10-30 $31.90 $31.90 $31.90 $31.90 $31.54 208
2019-10-29 $32.23 $32.23 $32.12 $32.12 $31.76 404
2019-10-28 $32.37 $32.51 $32.37 $32.51 $32.15 705
2019-10-25 $32.06 $32.19 $32.06 $32.19 $31.82 103
2019-10-24 $31.98 $32.03 $31.98 $32.03 $31.67 122
2019-10-23 $32.02 $32.17 $32.01 $32.17 $31.81 5,727
2019-10-22 $31.97 $32.03 $31.97 $32.03 $31.67 103
2019-10-21 $32.01 $32.03 $32.00 $32.00 $31.64 1,859
2019-10-18 $31.87 $31.87 $31.87 $31.87 $31.52 102
2019-10-17 $32.02 $32.08 $32.02 $32.08 $31.72 127
2019-10-16 $31.98 $31.98 $31.98 $31.98 $31.62 148
2019-10-15 $32.25 $32.25 $32.21 $32.21 $31.85 208
2019-10-14 $31.92 $31.92 $31.91 $31.91 $31.56 104
2019-10-11 $31.89 $32.01 $31.89 $31.96 $31.61 1,442
2019-10-10 $31.64 $31.73 $31.64 $31.67 $31.32 603
2019-10-09 $31.55 $31.55 $31.54 $31.55 $31.19 204
2019-10-08 $31.31 $31.31 $31.21 $31.21 $30.86 118
2019-10-07 $31.57 $31.63 $31.52 $31.52 $31.17 2,437
2019-10-04 $31.33 $31.65 $31.33 $31.65 $31.30 136
2019-10-03 $31.05 $31.22 $31.05 $31.22 $30.87 172
2019-10-02 $31.27 $31.27 $31.27 $31.27 $30.92 101
2019-10-01 $31.73 $31.73 $31.57 $31.57 $31.21 130
2019-09-30 $31.71 $31.72 $31.71 $31.72 $31.36 455
2019-09-27 $31.53 $31.53 $31.37 $31.37 $31.02 102
2019-09-26 $31.80 $31.80 $31.77 $31.77 $31.41 117
2019-09-25 $31.95 $31.95 $31.95 $31.95 $31.60 126
2019-09-24 $31.94 $31.94 $31.80 $31.80 $31.44 103
2019-09-23 $32.08 $32.08 $32.08 $32.08 $31.72 102
2019-09-20 $32.24 $32.24 $32.19 $32.19 $31.83 290
2019-09-19 $32.28 $32.28 $32.28 $32.28 $31.92 31
2019-09-18 $32.17 $32.21 $32.09 $32.16 $31.80 1,390
2019-09-17 $32.28 $32.34 $32.28 $32.34 $31.97 374
2019-09-16 $32.30 $32.30 $32.18 $32.24 $31.88 1,347
2019-09-13 $32.38 $32.38 $32.38 $32.38 $32.02 16
2019-09-12 $32.19 $32.19 $32.05 $32.10 $31.74 367
2019-09-11 $31.89 $31.95 $31.89 $31.95 $31.59 4,164
2019-09-10 $31.69 $31.75 $31.69 $31.75 $31.39 165
2019-09-09 $31.66 $31.66 $31.66 $31.66 $31.30 41
2019-09-06 $31.32 $31.32 $31.32 $31.32 $30.97 172
2019-09-05 $31.22 $31.22 $31.20 $31.22 $30.87 218
2019-09-04 $30.86 $31.05 $30.86 $31.04 $30.70 1,477
2019-09-03 $30.61 $30.71 $30.61 $30.61 $30.27 239
2019-08-30 $30.99 $30.99 $30.99 $30.99 $30.64 100
2019-08-29 $30.70 $30.79 $30.68 $30.77 $30.42 2,249
2019-08-28 $30.33 $30.33 $30.31 $30.31 $29.97 151
2019-08-27 $30.30 $30.30 $30.23 $30.23 $29.89 332
2019-08-26 $30.68 $30.68 $30.56 $30.61 $30.27 3,906
2019-08-23 $30.52 $30.52 $30.41 $30.41 $30.07 200
2019-08-22 $31.07 $31.07 $31.07 $31.07 $30.72 102
2019-08-21 $31.00 $31.00 $31.00 $31.00 $30.66 0
2019-08-20 $30.90 $30.90 $30.87 $30.87 $30.52 184
2019-08-19 $31.01 $31.01 $30.91 $30.91 $30.57 794
2019-08-16 $30.84 $30.84 $30.83 $30.83 $30.48 125
2019-08-15 $30.32 $30.40 $30.26 $30.39 $30.05 1,808
2019-08-14 $30.59 $30.59 $30.36 $30.36 $30.02 769
2019-08-13 $31.39 $31.55 $31.22 $31.23 $30.88 2,106
2019-08-12 $31.15 $31.15 $30.86 $30.88 $30.53 1,197
2019-08-09 $31.44 $31.44 $31.28 $31.41 $31.06 447
2019-08-08 $31.10 $31.50 $31.10 $31.50 $31.15 261
2019-08-07 $31.06 $31.06 $31.06 $31.06 $30.71 154
2019-08-06 $30.87 $30.87 $30.65 $30.85 $30.51 5,176
2019-08-05 $30.97 $30.97 $30.56 $30.56 $30.22 525
2019-08-02 $31.54 $31.66 $31.54 $31.66 $31.30 1,390
2019-08-01 $32.00 $32.00 $31.78 $31.84 $31.48 929
2019-07-31 $32.45 $32.48 $32.13 $32.13 $31.77 1,241
2019-07-30 $32.58 $32.61 $32.58 $32.61 $32.24 732
2019-07-29 $32.53 $32.54 $32.53 $32.54 $32.18 107
2019-07-26 $32.58 $32.58 $32.58 $32.58 $32.21 107
2019-07-25 $32.54 $32.54 $32.54 $32.54 $32.18 86
2019-07-24 $32.68 $32.70 $32.68 $32.70 $32.33 645
2019-07-23 $32.65 $32.68 $32.58 $32.68 $32.32 467
2019-07-22 $32.54 $32.64 $32.52 $32.59 $32.22 962
2019-07-19 $32.90 $32.90 $32.74 $32.74 $32.38 574
2019-07-18 $32.43 $32.60 $32.43 $32.60 $32.24 970
2019-07-17 $32.70 $32.70 $32.56 $32.58 $32.22 6,841
2019-07-16 $32.87 $32.87 $32.80 $32.80 $32.43 546
2019-07-15 $32.85 $32.85 $32.65 $32.73 $32.37 1,837
2019-07-12 $32.66 $32.66 $32.66 $32.66 $32.29 33
2019-07-11 $32.67 $32.67 $32.67 $32.67 $32.30 43
2019-07-10 $32.79 $32.79 $32.75 $32.75 $32.38 181
2019-07-09 $32.74 $32.74 $32.74 $32.74 $32.38 5
2019-07-08 $32.90 $32.90 $32.83 $32.83 $32.46 398
2019-07-05 $33.10 $33.17 $33.10 $33.17 $32.80 197
2019-07-03 $33.32 $33.39 $33.32 $33.39 $33.02 421
2019-07-02 $32.89 $32.97 $32.89 $32.97 $32.60 123
2019-07-01 $33.02 $33.02 $32.91 $32.93 $32.56 784
2019-06-28 $32.67 $32.73 $32.67 $32.73 $32.37 432
2019-06-27 $32.55 $32.58 $32.55 $32.58 $32.21 157
2019-06-26 $32.43 $32.43 $32.43 $32.43 $32.07 90
2019-06-25 $32.52 $32.52 $32.33 $32.33 $31.97 8,829
2019-06-24 $32.45 $32.45 $32.42 $32.42 $32.06 180
2019-06-21 $32.57 $32.57 $32.51 $32.51 $32.14 217
2019-06-20 $32.65 $32.65 $32.65 $32.65 $32.29 45
2019-06-19 $32.36 $32.50 $32.36 $32.47 $32.11 377
2019-06-18 $32.34 $32.43 $32.34 $32.37 $32.01 1,359
2019-06-17 $32.09 $32.13 $31.98 $32.03 $31.67 2,483
2019-06-14 $32.07 $32.07 $32.07 $32.07 $31.71 62
2019-06-13 $32.36 $32.36 $32.36 $32.36 $32.00 2
2019-06-12 $32.35 $32.35 $32.21 $32.21 $31.85 405
2019-06-11 $32.35 $32.35 $32.19 $32.19 $31.83 466
2019-06-10 $32.13 $32.13 $32.08 $32.08 $31.72 906
2019-06-07 $31.93 $31.93 $31.92 $31.92 $31.56 103
2019-06-06 $31.38 $31.45 $31.38 $31.45 $31.10 107
2019-06-05 $31.51 $31.51 $31.47 $31.47 $31.12 132
2019-06-04 $31.23 $31.54 $31.23 $31.54 $31.19 860
2019-06-03 $31.14 $31.19 $31.10 $31.17 $30.83 2,586
2019-05-31 $31.05 $31.09 $31.01 $31.02 $30.67 1,046
2019-05-30 $31.08 $31.25 $31.08 $31.20 $30.85 1,077
2019-05-29 $31.55 $31.56 $31.46 $31.50 $31.15 1,165
2019-05-28 $31.75 $31.75 $31.75 $31.75 $31.40 34
2019-05-24 $31.94 $31.97 $31.94 $31.97 $31.61 110
2019-05-23 $31.75 $31.75 $31.75 $31.75 $31.39 106
2019-05-22 $31.91 $31.94 $31.91 $31.94 $31.59 430
2019-05-21 $32.22 $32.22 $32.22 $32.22 $31.86 309
2019-05-20 $32.06 $32.07 $31.97 $31.97 $31.61 344
2019-05-17 $32.52 $32.59 $32.33 $32.33 $31.96 1,114
2019-05-16 $32.68 $32.78 $32.64 $32.64 $32.27 608
2019-05-15 $32.28 $32.42 $32.28 $32.42 $32.06 234
2019-05-14 $32.22 $32.26 $32.15 $32.18 $31.82 401
2019-05-13 $31.81 $31.83 $31.71 $31.83 $31.48 419
2019-05-10 $32.24 $32.67 $32.24 $32.62 $32.25 2,740
2019-05-09 $31.93 $32.31 $31.93 $32.31 $31.95 363
2019-05-08 $32.67 $32.79 $32.67 $32.69 $32.32 698
2019-05-07 $33.03 $33.08 $32.79 $32.79 $32.42 337
2019-05-06 $32.83 $33.08 $32.83 $33.08 $32.71 485
2019-05-03 $33.29 $33.43 $33.29 $33.43 $33.06 397
2019-05-02 $32.82 $33.10 $32.82 $33.10 $32.73 485
2019-05-01 $32.97 $33.01 $32.69 $32.69 $32.32 609
2019-04-30 $32.88 $32.88 $32.85 $32.87 $32.50 237
2019-04-29 $32.93 $32.93 $32.93 $32.93 $32.57 190
2019-04-26 $32.69 $32.79 $32.69 $32.79 $32.43 458
2019-04-25 $32.54 $32.54 $32.48 $32.48 $32.11 629
2019-04-24 $32.48 $32.48 $32.48 $32.48 $32.12 201
2019-04-23 $32.61 $32.64 $32.60 $32.61 $32.24 1,173
2019-04-22 $32.59 $32.59 $32.55 $32.55 $32.18 209
2019-04-18 $32.67 $32.67 $32.63 $32.63 $32.27 369
2019-04-17 $32.87 $32.87 $32.87 $32.87 $32.50 172
2019-04-16 $32.77 $32.80 $32.77 $32.80 $32.43 248
2019-04-15 $32.71 $32.71 $32.71 $32.71 $32.35 61
2019-04-12 $32.68 $32.73 $32.66 $32.73 $32.36 1,852
2019-04-11 $32.33 $32.33 $32.33 $32.33 $31.97 55
2019-04-10 $32.30 $32.41 $32.30 $32.41 $32.05 530
2019-04-09 $32.28 $32.28 $32.28 $32.28 $31.92 3
2019-04-08 $32.65 $32.65 $32.65 $32.65 $32.28 71
2019-04-05 $32.63 $32.63 $32.63 $32.63 $32.26 247
2019-04-04 $32.36 $32.47 $32.36 $32.47 $32.11 429
2019-04-03 $32.39 $32.39 $32.26 $32.26 $31.89 703
2019-04-02 $32.23 $32.26 $32.18 $32.26 $31.90 514
2019-04-01 $32.44 $32.52 $32.44 $32.52 $32.16 2,436
2019-03-29 $32.07 $32.15 $32.07 $32.14 $31.78 758
2019-03-28 $31.91 $32.02 $31.91 $32.02 $31.66 304
2019-03-27 $31.82 $31.82 $31.64 $31.77 $31.41 1,668
2019-03-26 $31.97 $31.97 $31.82 $31.87 $31.51 800
2019-03-25 $31.59 $31.74 $31.59 $31.74 $31.38 115
2019-03-22 $31.63 $31.65 $31.59 $31.59 $31.24 358
2019-03-21 $31.85 $32.13 $31.85 $32.13 $31.77 1,585
2019-03-20 $31.67 $32.00 $31.67 $31.81 $31.46 3,461
2019-03-19 $31.94 $32.07 $31.94 $32.00 $31.64 1,013
2019-03-18 $31.98 $32.01 $31.98 $32.01 $31.65 160
2019-03-15 $31.82 $31.89 $31.82 $31.89 $31.53 276
2019-03-14 $31.64 $31.64 $31.59 $31.59 $31.24 448
2019-03-13 $31.96 $31.96 $31.92 $31.95 $31.60 421
2019-03-12 $31.85 $31.85 $31.81 $31.81 $31.45 223
2019-03-11 $31.66 $31.92 $31.66 $31.92 $31.56 1,184
2019-03-08 $31.38 $31.44 $31.38 $31.44 $31.09 170
2019-03-07 $31.58 $31.58 $31.42 $31.47 $31.12 765
2019-03-06 $31.88 $31.89 $31.78 $31.78 $31.42 721
2019-03-05 $31.91 $31.91 $31.89 $31.89 $31.53 183
2019-03-04 $32.00 $32.00 $31.91 $31.91 $31.55 138
2019-03-01 $31.98 $31.98 $31.97 $31.97 $31.61 463
2019-02-28 $31.93 $31.93 $31.86 $31.86 $31.50 232
2019-02-27 $32.16 $32.18 $32.16 $32.18 $31.81 485
2019-02-26 $32.33 $32.35 $32.25 $32.25 $31.89 1,240
2019-02-25 $32.30 $32.30 $32.30 $32.30 $31.94 1
2019-02-22 $32.48 $32.48 $32.38 $32.43 $32.06 731
2019-02-21 $32.13 $32.13 $32.11 $32.11 $31.75 256
2019-02-20 $32.14 $32.14 $32.07 $32.07 $31.72 476
2019-02-19 $31.91 $31.93 $31.91 $31.93 $31.57 378
2019-02-15 $31.85 $31.89 $31.85 $31.89 $31.54 236
2019-02-14 $31.59 $31.66 $31.59 $31.66 $31.31 411
2019-02-13 $31.74 $31.74 $31.74 $31.74 $31.39 42
2019-02-12 $31.71 $31.76 $31.71 $31.76 $31.40 861
2019-02-11 $31.37 $31.39 $31.36 $31.39 $31.03 644
2019-02-08 $31.42 $31.51 $31.42 $31.51 $31.16 316
2019-02-07 $31.48 $31.57 $31.48 $31.57 $31.22 707
2019-02-06 $32.24 $32.24 $32.10 $32.10 $31.75 493
2019-02-05 $32.46 $32.46 $32.46 $32.46 $32.09 133
2019-02-04 $32.28 $32.41 $32.28 $32.41 $32.04 207
2019-02-01 $32.43 $32.43 $32.43 $32.43 $32.07 235
2019-01-31 $32.41 $32.43 $32.33 $32.42 $32.06 481
2019-01-30 $32.29 $32.53 $32.05 $32.53 $32.16 10,459
2019-01-29 $32.31 $32.37 $32.31 $32.33 $31.96 328
2019-01-28 $32.13 $32.15 $31.94 $32.15 $31.79 1,302
2019-01-25 $32.27 $32.29 $32.25 $32.25 $31.89 1,174
2019-01-24 $32.03 $32.03 $32.03 $32.03 $31.67 2
2019-01-23 $31.76 $31.82 $31.76 $31.82 $31.47 100
2019-01-22 $31.88 $31.88 $31.72 $31.72 $31.37 1,196
2019-01-18 $31.86 $32.08 $31.86 $32.07 $31.71 1,307
2019-01-17 $31.50 $31.67 $31.50 $31.67 $31.32 1,263
2019-01-16 $31.59 $31.65 $31.59 $31.60 $31.25 1,411
2019-01-15 $31.42 $31.45 $31.35 $31.37 $31.01 1,460
2019-01-14 $31.41 $31.41 $31.31 $31.31 $30.96 1,246
2019-01-11 $31.47 $31.47 $31.47 $31.47 $31.12 62
2019-01-10 $31.41 $31.77 $31.41 $31.77 $31.42 2,418
2019-01-09 $31.67 $31.90 $31.67 $31.90 $31.54 245
2019-01-08 $31.48 $31.60 $31.48 $31.60 $31.24 455
2019-01-07 $31.32 $31.49 $31.32 $31.49 $31.14 533
2019-01-04 $30.78 $31.19 $30.78 $31.14 $30.79 1,302
2019-01-03 $29.97 $29.99 $29.97 $29.99 $29.65 654
2019-01-02 $30.29 $30.29 $30.26 $30.28 $29.94 251
2018-12-31 $30.13 $30.17 $29.97 $30.17 $29.83 818
2018-12-28 $30.04 $30.07 $29.96 $30.03 $29.70 1,040
2018-12-27 $29.41 $29.84 $29.28 $29.84 $29.50 361
2018-12-26 $29.24 $29.89 $29.13 $29.89 $29.28 1,873
2018-12-24 $29.32 $29.32 $29.04 $29.05 $28.46 815
2018-12-21 $29.87 $29.87 $29.32 $29.38 $28.78 2,667
2018-12-20 $30.41 $30.42 $30.19 $30.19 $29.57 1,104
2018-12-19 $30.92 $31.04 $30.33 $30.33 $29.71 528
2018-12-18 $31.04 $31.04 $30.91 $30.91 $30.28 110
2018-12-17 $31.01 $31.14 $30.62 $30.68 $30.05 843
2018-12-14 $31.16 $31.16 $31.02 $31.02 $30.38 342
2018-12-13 $31.27 $31.34 $31.17 $31.22 $30.58 1,858
2018-12-12 $31.21 $31.23 $31.04 $31.04 $30.40 2,160
2018-12-11 $31.03 $31.05 $30.77 $30.77 $30.14 978
2018-12-10 $31.09 $31.09 $30.62 $30.90 $30.26 1,371
2018-12-07 $31.55 $31.55 $31.21 $31.21 $30.57 4,435
2018-12-06 $31.25 $31.40 $31.25 $31.40 $30.76 983
2018-12-04 $31.80 $31.80 $31.80 $31.80 $31.15 554
2018-12-03 $32.30 $32.31 $32.10 $32.10 $31.44 1,429
2018-11-30 $31.30 $31.51 $31.25 $31.51 $30.86 29,025
2018-11-29 $31.34 $31.34 $31.27 $31.27 $30.63 841
2018-11-28 $31.00 $31.35 $30.90 $31.33 $30.69 3,210
2018-11-27 $31.05 $31.05 $30.98 $30.98 $30.35 485
2018-11-26 $31.07 $31.07 $31.02 $31.07 $30.43 594
2018-11-23 $30.87 $30.87 $30.87 $30.87 $30.24 30
2018-11-21 $30.82 $30.88 $30.81 $30.87 $30.24 1,302
2018-11-20 $30.67 $30.67 $30.58 $30.58 $29.95 270
2018-11-19 $30.84 $30.90 $30.78 $30.90 $30.27 328
2018-11-16 $30.72 $30.99 $30.72 $30.99 $30.35 4,354
2018-11-15 $30.30 $30.61 $30.30 $30.61 $29.98 1,268
2018-11-14 $30.21 $30.30 $30.15 $30.15 $29.53 671
2018-11-13 $30.33 $30.55 $30.33 $30.43 $29.81 899
2018-11-12 $30.61 $30.61 $30.61 $30.61 $29.98 103
2018-11-09 $30.68 $30.69 $30.57 $30.58 $29.96 1,200
2018-11-08 $30.69 $30.69 $30.58 $30.58 $29.95 1,822
2018-11-07 $30.55 $30.68 $30.55 $30.68 $30.05 1,132
2018-11-06 $30.12 $30.14 $30.11 $30.14 $29.52 1,127
2018-11-05 $29.96 $30.00 $29.88 $29.92 $29.31 1,017
2018-11-02 $30.00 $30.00 $29.76 $29.84 $29.23 360
2018-11-01 $29.93 $29.99 $29.92 $29.94 $29.33 1,145
2018-10-31 $29.52 $29.67 $29.52 $29.64 $29.04 2,199
2018-10-30 $29.12 $29.17 $29.04 $29.14 $28.54 2,869
2018-10-29 $29.27 $29.27 $29.22 $29.22 $28.62 519
2018-10-26 $29.63 $29.63 $29.63 $29.63 $29.02 20
2018-10-25 $29.21 $29.63 $29.21 $29.63 $29.02 1,850
2018-10-24 $29.69 $29.73 $28.98 $29.00 $28.41 2,014
2018-10-23 $29.66 $29.90 $29.52 $29.88 $29.27 2,371
2018-10-22 $30.39 $30.39 $30.15 $30.21 $29.59 3,163
2018-10-19 $30.15 $30.26 $30.15 $30.17 $29.55 2,735
2018-10-18 $30.42 $30.42 $29.98 $29.98 $29.37 915
2018-10-17 $30.50 $30.50 $30.39 $30.39 $29.77 968
2018-10-16 $30.36 $30.37 $30.36 $30.37 $29.75 410
2018-10-15 $29.94 $30.02 $29.89 $29.98 $29.37 3,090
2018-10-12 $30.15 $30.15 $29.87 $29.98 $29.36 720
2018-10-11 $30.38 $30.38 $30.05 $30.05 $29.43 1,067
2018-10-10 $30.58 $30.58 $30.28 $30.28 $29.66 500
2018-10-09 $30.88 $30.88 $30.83 $30.83 $30.20 912
2018-10-08 $30.87 $30.87 $30.87 $30.87 $30.24 191
2018-10-05 $31.00 $31.00 $31.00 $31.00 $30.36 233
2018-10-04 $31.25 $31.25 $31.20 $31.20 $30.56 401
2018-10-03 $31.63 $31.77 $31.63 $31.63 $30.98 1,469
2018-10-02 $31.70 $31.76 $31.65 $31.72 $31.07 1,180
2018-10-01 $31.79 $31.83 $31.71 $31.73 $31.08 2,450
2018-09-28 $31.93 $31.93 $31.79 $31.86 $31.21 12,291
2018-09-27 $31.97 $31.98 $31.97 $31.98 $31.32 851
2018-09-26 $31.96 $32.10 $31.96 $32.02 $31.36 1,299
2018-09-25 $31.91 $31.91 $31.88 $31.88 $31.23 524
2018-09-24 $31.91 $31.93 $31.82 $31.84 $31.19 2,818
2018-09-21 $31.94 $32.03 $31.93 $31.93 $31.28 1,823
2018-09-20 $31.88 $31.93 $31.88 $31.93 $31.28 2,118
2018-09-19 $31.48 $31.68 $31.48 $31.57 $30.92 6,247
2018-09-18 $31.43 $31.54 $31.31 $31.51 $30.86 6,371
2018-09-17 $31.17 $31.28 $31.11 $31.11 $30.47 2,849
2018-09-14 $31.29 $31.29 $31.20 $31.23 $30.59 2,166
2018-09-13 $31.44 $31.44 $31.26 $31.26 $30.62 2,177
2018-09-12 $31.14 $31.32 $31.14 $31.32 $30.68 3,730
2018-09-11 $31.00 $31.12 $31.00 $31.09 $30.45 5,047
2018-09-10 $31.06 $31.06 $31.05 $31.05 $30.41 734
2018-09-07 $31.15 $31.25 $31.15 $31.19 $30.55 4,134
2018-09-06 $31.35 $31.35 $31.33 $31.33 $30.69 644
2018-09-05 $31.47 $31.47 $31.37 $31.43 $30.79 2,000
2018-09-04 $32.11 $32.11 $32.11 $32.11 $31.45 60
2018-08-31 $32.20 $32.20 $32.11 $32.11 $31.45 1,492
2018-08-30 $32.32 $32.33 $32.20 $32.20 $31.54 3,179
2018-08-29 $32.30 $32.44 $32.30 $32.43 $31.76 2,678
2018-08-28 $32.36 $32.44 $32.29 $32.29 $31.63 1,463
2018-08-27 $32.47 $32.50 $32.47 $32.50 $31.83 1,231
2018-08-24 $32.43 $32.48 $32.43 $32.48 $31.81 378
2018-08-23 $32.27 $32.27 $32.27 $32.27 $31.61 238
2018-08-22 $32.35 $32.41 $32.35 $32.41 $31.75 725
2018-08-21 $32.29 $32.38 $32.29 $32.38 $31.72 1,246
2018-08-20 $32.06 $32.06 $31.99 $32.05 $31.39 3,185
2018-08-17 $31.72 $32.05 $31.62 $32.05 $31.40 8,102
2018-08-16 $31.62 $31.62 $31.61 $31.61 $30.96 878
2018-08-15 $31.25 $31.33 $31.25 $31.33 $30.69 6,466
2018-08-14 $31.53 $31.53 $31.42 $31.42 $30.78 2,145
2018-08-13 $31.45 $31.45 $31.44 $31.44 $30.80 653
2018-08-10 $32.01 $32.01 $32.00 $32.00 $31.34 614
2018-08-09 $32.38 $32.38 $32.38 $32.38 $31.72 354
2018-08-08 $32.48 $32.54 $32.48 $32.54 $31.87 1,205
2018-08-07 $32.60 $32.60 $32.55 $32.55 $31.88 1,441
2018-08-06 $32.43 $32.43 $32.33 $32.33 $31.67 238
2018-08-03 $32.40 $32.40 $32.40 $32.40 $31.74 136
2018-08-02 $32.68 $32.68 $32.68 $32.68 $32.01 7
2018-08-01 $32.67 $32.67 $32.67 $32.67 $32.00 43
2018-07-31 $32.54 $32.70 $32.54 $32.68 $32.01 4,945
2018-07-30 $32.65 $32.65 $32.65 $32.65 $31.98 218
2018-07-27 $32.87 $32.87 $32.87 $32.87 $32.20 175
2018-07-26 $32.67 $32.67 $32.67 $32.67 $32.00 581
2018-07-25 $32.33 $32.33 $32.17 $32.20 $31.54 3,476
2018-07-24 $32.24 $32.24 $32.24 $32.24 $31.58 71
2018-07-23 $32.19 $32.24 $32.19 $32.24 $31.58 588
2018-07-20 $32.37 $32.40 $32.33 $32.33 $31.67 900
2018-07-19 $32.20 $32.34 $32.20 $32.34 $31.68 625
2018-07-18 $32.50 $32.56 $32.47 $32.51 $31.84 876
2018-07-17 $32.44 $32.61 $32.44 $32.60 $31.93 1,065
2018-07-16 $32.13 $32.23 $32.13 $32.23 $31.57 347
2018-07-13 $32.23 $32.23 $32.06 $32.12 $31.46 861
2018-07-12 $32.10 $32.11 $32.10 $32.11 $31.45 1,623
2018-07-11 $32.01 $32.01 $32.01 $32.01 $31.35 474
2018-07-10 $32.76 $32.76 $32.76 $32.76 $32.09 44
2018-07-09 $32.76 $32.76 $32.76 $32.76 $32.09 300
2018-07-06 $32.34 $32.55 $32.34 $32.55 $31.88 434
2018-07-05 $32.54 $32.65 $32.54 $32.55 $31.88 14,284
2018-07-03 $32.47 $32.52 $32.44 $32.44 $31.78 1,843
2018-07-02 $32.58 $32.58 $32.58 $32.58 $31.91 523
2018-06-29 $33.18 $33.20 $33.16 $33.16 $32.48 1,662
2018-06-28 $32.92 $33.00 $32.83 $33.00 $32.32 1,127
2018-06-27 $33.53 $33.53 $33.24 $33.25 $32.57 7,114
2018-06-26 $33.35 $33.35 $33.34 $33.34 $32.66 837
2018-06-25 $33.33 $33.33 $33.00 $33.00 $32.32 957
2018-06-22 $33.36 $33.43 $33.36 $33.43 $32.75 1,082
2018-06-21 $33.36 $33.36 $33.29 $33.29 $32.61 1,309
2018-06-20 $33.21 $33.21 $33.21 $33.21 $32.53 108
2018-06-19 $33.07 $33.21 $33.04 $33.21 $32.53 2,117
2018-06-18 $33.48 $33.58 $33.48 $33.58 $32.89 965
2018-06-15 $33.63 $33.63 $33.60 $33.60 $32.91 346
2018-06-14 $33.96 $33.96 $33.96 $33.96 $33.26 776
2018-06-13 $34.21 $34.21 $34.21 $34.21 $33.51 80
2018-06-12 $34.21 $34.21 $34.21 $34.21 $33.51 134
2018-06-11 $34.21 $34.21 $34.21 $34.21 $33.51 100
2018-06-08 $33.96 $33.96 $33.96 $33.96 $33.26 588
2018-06-07 $34.03 $34.04 $34.03 $34.04 $33.34 1,386
2018-06-06 $34.29 $34.29 $34.29 $34.29 $33.59 333
2018-06-05 $33.95 $33.95 $33.95 $33.95 $33.25 526
2018-06-04 $33.88 $33.88 $33.88 $33.88 $33.19 1,613
2018-06-01 $33.86 $33.88 $33.86 $33.88 $33.19 659
2018-05-31 $33.82 $33.82 $33.82 $33.82 $33.13 595
2018-05-30 $33.63 $33.76 $33.63 $33.76 $33.07 1,394
2018-05-29 $33.39 $33.39 $33.34 $33.35 $32.67 1,445
2018-05-25 $33.66 $33.66 $33.66 $33.66 $32.97 2
2018-05-24 $33.59 $33.66 $33.46 $33.66 $32.97 2,308
2018-05-23 $33.44 $33.48 $33.44 $33.46 $32.77 1,260
2018-05-22 $33.82 $33.82 $33.77 $33.77 $33.08 1,322
2018-05-21 $33.63 $33.71 $33.63 $33.66 $32.97 2,186
2018-05-18 $33.54 $33.54 $33.54 $33.54 $32.85 223
2018-05-17 $33.69 $33.70 $33.69 $33.70 $33.01 901
2018-05-16 $33.64 $33.74 $33.63 $33.74 $33.05 3,783
2018-05-15 $33.91 $33.91 $33.91 $33.91 $33.21 39
2018-05-14 $33.91 $33.91 $33.91 $33.91 $33.21 446
2018-05-11 $33.82 $33.86 $33.73 $33.78 $33.08 2,935
2018-05-10 $33.53 $33.65 $33.50 $33.52 $32.83 5,589
2018-05-09 $33.50 $33.55 $33.50 $33.55 $32.86 2,114
2018-05-08 $33.81 $33.81 $33.81 $33.81 $33.12 110
2018-05-07 $33.81 $33.81 $33.81 $33.81 $33.12 3
2018-05-04 $33.56 $33.81 $33.55 $33.81 $33.12 1,736
2018-05-03 $33.57 $33.65 $33.57 $33.65 $32.96 300
2018-05-02 $33.53 $33.53 $33.53 $33.53 $32.84 526
2018-05-01 $33.72 $33.72 $33.47 $33.47 $32.78 651
2018-04-30 $34.10 $34.10 $34.10 $34.10 $33.40 271
2018-04-27 $34.22 $34.22 $34.22 $34.22 $33.52 76
2018-04-26 $34.11 $34.22 $34.10 $34.22 $33.52 1,162
2018-04-25 $33.80 $33.80 $33.80 $33.80 $33.11 11,927
2018-04-24 $33.94 $33.97 $33.51 $33.65 $32.96 29,796
2018-04-23 $34.08 $34.08 $34.08 $34.08 $33.38 136
2018-04-20 $34.14 $34.18 $34.14 $34.18 $33.48 1,467
2018-04-19 $34.57 $34.57 $34.57 $34.57 $33.86 1,212
2018-04-18 $34.57 $34.57 $34.57 $34.57 $33.86 390
2018-04-17 $34.31 $34.31 $34.31 $34.31 $33.61 239
2018-04-16 $34.16 $34.22 $34.11 $34.22 $33.52 1,668
2018-04-13 $33.79 $33.79 $33.69 $33.72 $33.03 3,943
2018-04-12 $33.72 $33.73 $33.72 $33.73 $33.04 777
2018-04-11 $33.68 $33.71 $33.60 $33.60 $32.91 6,963
2018-04-10 $33.87 $33.99 $33.86 $33.95 $33.25 4,102
2018-04-09 $33.76 $33.94 $33.74 $33.75 $33.06 3,957
2018-04-06 $33.58 $33.58 $33.42 $33.50 $32.81 1,172
2018-04-05 $33.49 $33.66 $33.49 $33.66 $32.97 2,046
2018-04-04 $32.72 $33.33 $32.71 $33.33 $32.65 1,807
2018-04-03 $32.87 $32.90 $32.85 $32.85 $32.18 558
2018-04-02 $32.97 $32.98 $32.44 $32.46 $31.79 3,044
2018-03-29 $32.92 $33.15 $32.90 $33.15 $32.47 3,892
2018-03-28 $32.60 $32.71 $32.57 $32.69 $32.02 2,710
2018-03-27 $32.83 $32.83 $32.50 $32.52 $31.85 2,746
2018-03-26 $32.39 $32.39 $32.36 $32.36 $31.70 581
2018-03-23 $32.28 $32.29 $32.13 $32.21 $31.55 1,900
2018-03-22 $32.65 $32.70 $32.38 $32.38 $31.71 3,385
2018-03-21 $32.97 $32.97 $32.97 $32.97 $32.29 451
2018-03-20 $32.95 $32.95 $32.92 $32.92 $32.25 1,344
2018-03-19 $32.99 $33.01 $32.78 $32.78 $32.11 1,982
2018-03-16 $33.41 $33.41 $33.31 $33.37 $32.69 1,412
2018-03-15 $33.52 $33.53 $33.36 $33.41 $32.73 1,127
2018-03-14 $33.71 $33.71 $33.54 $33.54 $32.85 683
2018-03-13 $33.75 $33.82 $33.46 $33.46 $32.77 1,681
2018-03-12 $33.84 $33.84 $33.64 $33.64 $32.95 2,334
2018-03-09 $33.76 $33.90 $33.76 $33.90 $33.21 2,100
2018-03-08 $33.40 $33.41 $33.35 $33.35 $32.67 2,110
2018-03-07 $33.27 $33.33 $33.27 $33.33 $32.65 798
2018-03-06 $33.56 $33.56 $33.39 $33.39 $32.71 774
2018-03-05 $33.07 $33.28 $33.07 $33.28 $32.60 2,337
2018-03-02 $32.57 $32.93 $32.57 $32.92 $32.25 1,257
2018-03-01 $33.02 $33.08 $32.68 $32.70 $32.03 3,571
2018-02-28 $33.54 $33.54 $33.54 $33.54 $32.85 870
2018-02-27 $33.68 $33.80 $33.50 $33.51 $32.82 2,657
2018-02-26 $33.68 $33.68 $33.67 $33.68 $32.99 918
2018-02-23 $33.32 $33.52 $33.32 $33.52 $32.83 682
2018-02-22 $33.44 $33.51 $33.29 $33.29 $32.61 2,450
2018-02-21 $33.66 $33.88 $33.43 $33.43 $32.75 4,699
2018-02-20 $33.41 $33.61 $33.36 $33.36 $32.68 2,861
2018-02-16 $33.52 $33.73 $33.52 $33.52 $32.83 3,019
2018-02-15 $33.25 $33.25 $33.19 $33.20 $32.52 2,867
2018-02-14 $32.55 $33.25 $32.53 $33.25 $32.57 5,679
2018-02-13 $32.51 $32.73 $32.48 $32.67 $32.00 16,731
2018-02-12 $32.61 $32.82 $32.48 $32.82 $32.15 2,551
2018-02-09 $32.46 $32.46 $31.64 $31.91 $31.26 3,158
2018-02-08 $32.85 $32.85 $32.15 $32.15 $31.49 20,124
2018-02-07 $33.21 $33.36 $33.00 $33.00 $32.32 1,593
2018-02-06 $32.80 $33.45 $32.74 $33.45 $32.76 36,582
2018-02-05 $34.23 $34.25 $33.22 $33.23 $32.55 9,023
2018-02-02 $35.09 $35.09 $34.74 $34.74 $34.03 5,384
2018-02-01 $35.23 $35.23 $35.17 $35.17 $34.45 2,626
2018-01-31 $35.41 $35.41 $35.22 $35.22 $34.50 777
2018-01-30 $35.31 $35.31 $35.29 $35.29 $34.56 571
2018-01-29 $35.81 $35.81 $35.69 $35.70 $34.97 1,397
2018-01-26 $35.98 $35.99 $35.98 $35.99 $35.25 486
2018-01-25 $35.64 $35.82 $35.54 $35.63 $34.90 3,739
2018-01-24 $35.85 $35.85 $35.66 $35.83 $35.10 927
2018-01-23 $35.63 $35.65 $35.63 $35.65 $34.92 255
2018-01-22 $35.54 $35.59 $35.46 $35.59 $34.86 631
2018-01-19 $35.38 $35.38 $35.38 $35.38 $34.66 126
2018-01-18 $35.27 $35.27 $35.27 $35.27 $34.55 432
2018-01-17 $35.39 $35.52 $35.35 $35.44 $34.71 1,226
2018-01-16 $35.41 $35.41 $35.26 $35.27 $34.55 3,020
2018-01-12 $35.28 $35.39 $35.24 $35.39 $34.67 590
2018-01-11 $35.22 $35.34 $35.22 $35.33 $34.61 8,210
2018-01-10 $35.32 $35.32 $35.32 $35.32 $34.60 238
2018-01-09 $35.53 $35.53 $35.53 $35.53 $34.80 225
2018-01-08 $35.44 $35.50 $35.44 $35.50 $34.77 487
2018-01-05 $35.54 $35.54 $35.43 $35.44 $34.72 665
2018-01-04 $35.31 $35.31 $35.31 $35.31 $34.59 196
2018-01-03 $35.25 $35.31 $35.25 $35.31 $34.59 758
2018-01-02 $35.08 $35.08 $35.06 $35.06 $34.34 802
2017-12-29 $35.07 $35.07 $34.93 $34.93 $34.21 211
2017-12-28 $35.09 $35.09 $35.08 $35.08 $34.36 206
2017-12-27 $35.45 $35.47 $35.36 $35.36 $34.33 11,481
2017-12-26 $35.19 $35.19 $35.19 $35.19 $34.16 309
2017-12-22 $35.15 $35.17 $35.15 $35.17 $34.14 396
2017-12-21 $35.10 $35.10 $35.10 $35.10 $34.08 480
2017-12-20 $34.95 $34.97 $34.95 $34.97 $33.95 1,032
2017-12-19 $35.40 $35.40 $35.11 $35.12 $34.10 640
2017-12-18 $35.37 $35.47 $35.37 $35.47 $34.44 1,212
2017-12-15 $35.34 $35.36 $35.32 $35.32 $34.29 705
2017-12-14 $35.35 $35.35 $35.14 $35.14 $34.12 1,213
2017-12-13 $35.28 $35.32 $35.28 $35.32 $34.29 236
2017-12-12 $35.09 $35.10 $35.07 $35.09 $34.07 660
2017-12-11 $35.08 $35.08 $35.00 $35.06 $34.04 1,425
2017-12-08 $35.00 $35.00 $35.00 $35.00 $33.98 253
2017-12-07 $34.90 $34.90 $34.90 $34.90 $33.88 321
2017-12-06 $34.81 $34.81 $34.81 $34.81 $33.79 534
2017-12-05 $34.96 $35.06 $34.96 $35.01 $33.99 2,014
2017-12-04 $35.05 $35.05 $35.05 $35.05 $34.03 552
2017-12-01 $34.87 $34.87 $34.87 $34.87 $33.85 100
2017-11-30 $35.03 $35.03 $35.03 $35.03 $34.00 311
2017-11-29 $34.74 $34.74 $34.74 $34.74 $33.73 269
2017-11-28 $34.72 $34.72 $34.72 $34.72 $33.71 501
2017-11-27 $34.59 $34.59 $34.59 $34.59 $33.58 376
2017-11-24 $34.72 $34.72 $34.72 $34.72 $33.71 15
2017-11-22 $34.72 $34.72 $34.72 $34.72 $33.71 300
2017-11-21 $34.86 $34.86 $34.86 $34.86 $33.84 247
2017-11-20 $34.43 $34.43 $34.43 $34.43 $33.43 254
2017-11-17 $34.40 $34.40 $34.40 $34.40 $33.40 112
2017-11-16 $34.37 $34.55 $34.37 $34.55 $33.54 625
2017-11-15 $33.96 $33.99 $33.96 $33.98 $32.99 1,284
2017-11-14 $34.24 $34.27 $34.23 $34.23 $33.23 1,099
2017-11-13 $34.21 $34.21 $34.21 $34.21 $33.21 325
2017-11-10 $34.36 $34.37 $34.33 $34.33 $33.33 1,674
2017-11-09 $34.85 $34.85 $34.85 $34.85 $33.83 270
2017-11-08 $34.79 $34.85 $34.79 $34.85 $33.83 822
2017-11-07 $34.53 $34.53 $34.53 $34.53 $33.52 204
2017-11-06 $34.75 $34.79 $34.70 $34.79 $33.78 6,412
2017-11-03 $34.82 $34.82 $34.78 $34.81 $33.80 1,017
2017-11-02 $34.86 $34.86 $34.80 $34.80 $33.79 1,133
2017-11-01 $35.43 $35.43 $35.31 $35.31 $34.28 1,636
2017-10-31 $35.02 $35.02 $35.02 $35.02 $33.99 215
2017-10-30 $35.20 $35.20 $35.05 $35.05 $34.03 469
2017-10-27 $35.12 $35.28 $35.12 $35.28 $34.25 1,773
2017-10-26 $35.13 $35.26 $35.13 $35.19 $34.16 1,557
2017-10-25 $34.84 $34.90 $34.81 $34.90 $33.88 2,114
2017-10-24 $35.29 $35.29 $35.27 $35.27 $34.24 2,015
2017-10-23 $35.24 $35.24 $35.24 $35.24 $34.21 1,035
2017-10-20 $35.19 $35.19 $35.19 $35.19 $34.16 427
2017-10-19 $35.13 $35.18 $35.06 $35.16 $34.14 5,000
2017-10-18 $35.33 $35.41 $35.33 $35.40 $34.37 1,615
2017-10-17 $35.38 $35.38 $35.32 $35.34 $34.31 2,619
2017-10-16 $35.65 $35.65 $35.57 $35.57 $34.53 1,498
2017-10-13 $35.58 $35.58 $35.58 $35.58 $34.54 312
2017-10-12 $35.44 $35.51 $35.44 $35.50 $34.47 1,518
2017-10-11 $35.37 $35.37 $35.37 $35.37 $34.34 200
2017-10-10 $35.16 $35.16 $35.15 $35.15 $34.13 950
2017-10-09 $34.93 $34.93 $34.93 $34.93 $33.91 224
2017-10-06 $34.86 $34.86 $34.68 $34.76 $33.74 349
2017-10-05 $34.70 $34.70 $34.70 $34.70 $33.69 3
2017-10-04 $34.70 $34.70 $34.70 $34.70 $33.69 0
2017-10-03 $34.70 $34.70 $34.70 $34.70 $33.69 86
2017-10-02 $34.64 $34.70 $34.58 $34.70 $33.69 630
2017-09-29 $34.58 $34.58 $34.58 $34.58 $33.57 308
2017-09-28 $34.39 $34.39 $34.39 $34.39 $33.38 0
2017-09-27 $34.43 $34.43 $34.08 $34.39 $33.38 1,400
2017-09-26 $34.70 $34.70 $34.70 $34.70 $33.69 98
2017-09-25 $34.70 $34.70 $34.70 $34.70 $33.69 389
2017-09-22 $34.81 $34.81 $34.78 $34.78 $33.77 406
2017-09-21 $34.75 $34.75 $34.75 $34.75 $33.74 260
2017-09-20 $34.99 $34.99 $34.87 $34.92 $33.90 1,447
2017-09-19 $34.86 $34.94 $34.82 $34.94 $33.92 4,926
2017-09-18 $34.83 $34.84 $34.75 $34.84 $33.82 3,682
2017-09-15 $34.54 $34.69 $34.54 $34.69 $33.68 894
2017-09-14 $34.57 $34.58 $34.57 $34.58 $33.57 640
2017-09-13 $34.46 $34.46 $34.46 $34.46 $33.46 458
2017-09-12 $34.67 $34.70 $34.67 $34.67 $33.66 384
2017-09-11 $34.54 $34.66 $34.54 $34.61 $33.60 2,062
2017-09-08 $34.37 $34.41 $34.37 $34.41 $33.41 1,006
2017-09-07 $34.31 $34.34 $34.31 $34.34 $33.34 1,005
2017-09-06 $34.35 $34.35 $34.33 $34.34 $33.34 1,435
2017-09-05 $34.19 $34.19 $34.00 $34.01 $33.02 763
2017-09-01 $34.49 $34.55 $34.46 $34.55 $33.54 1,000
2017-08-31 $33.83 $33.83 $33.83 $33.83 $32.84 18
2017-08-30 $33.83 $33.83 $33.83 $33.83 $32.84 290
2017-08-29 $33.86 $33.86 $33.86 $33.86 $32.87 563
2017-08-28 $33.98 $33.98 $33.95 $33.95 $32.96 358
2017-08-25 $33.89 $33.89 $33.89 $33.89 $32.90 203
2017-08-24 $33.97 $34.00 $33.97 $34.00 $33.01 348
2017-08-23 $33.91 $33.91 $33.91 $33.91 $32.92 243
2017-08-22 $33.91 $33.91 $33.91 $33.91 $32.92 2
2017-08-21 $33.90 $33.93 $33.90 $33.91 $32.92 702
2017-08-18 $34.04 $34.05 $34.01 $34.01 $33.02 1,837
2017-08-17 $34.40 $34.40 $34.40 $34.40 $33.40 25
2017-08-16 $34.26 $34.40 $34.26 $34.40 $33.40 7,069
2017-08-15 $34.28 $34.28 $34.28 $34.28 $33.28 109
2017-08-14 $34.29 $34.31 $34.27 $34.28 $33.28 1,952
2017-08-11 $33.87 $33.94 $33.87 $33.94 $32.96 712
2017-08-10 $34.03 $34.03 $34.03 $34.03 $33.04 578
2017-08-09 $34.25 $34.25 $34.25 $34.25 $33.25 135
2017-08-08 $34.25 $34.25 $34.25 $34.25 $33.25 27
2017-08-07 $34.28 $34.28 $34.25 $34.25 $33.25 674
2017-08-04 $34.27 $34.30 $34.18 $34.24 $33.24 1,958
2017-08-03 $34.09 $34.17 $33.99 $34.09 $33.10 27,920
2017-08-02 $34.35 $34.35 $34.35 $34.35 $33.35 604
2017-08-01 $34.74 $34.74 $34.64 $34.64 $33.63 958
2017-07-31 $34.38 $34.47 $34.38 $34.47 $33.47 1,017
2017-07-28 $34.47 $34.50 $34.47 $34.50 $33.49 628
2017-07-27 $34.45 $34.45 $34.45 $34.45 $33.44 1
2017-07-26 $34.45 $34.45 $34.45 $34.45 $33.44 0
2017-07-25 $34.45 $34.45 $34.45 $34.45 $33.44 28
2017-07-24 $34.45 $34.52 $34.45 $34.45 $33.44 569
2017-07-21 $34.40 $34.40 $34.40 $34.40 $33.40 35
2017-07-20 $34.40 $34.40 $34.40 $34.40 $33.40 0
2017-07-19 $34.40 $34.40 $34.40 $34.40 $33.40 246
2017-07-18 $34.09 $34.19 $34.09 $34.15 $33.15 1,432
2017-07-17 $34.20 $34.25 $34.20 $34.25 $33.25 667
2017-07-14 $34.28 $34.28 $34.28 $34.28 $33.28 139
2017-07-13 $33.90 $33.90 $33.90 $33.90 $32.91 27
2017-07-12 $33.87 $33.91 $33.87 $33.90 $32.91 801
2017-07-11 $33.59 $33.68 $33.59 $33.68 $32.70 645
2017-07-10 $33.40 $33.70 $33.40 $33.68 $32.70 1,591
2017-07-07 $33.56 $33.56 $33.56 $33.56 $32.58 304
2017-07-06 $33.63 $33.63 $33.47 $33.47 $32.49 1,821
2017-07-05 $33.63 $33.76 $33.63 $33.71 $32.73 387
2017-07-03 $33.85 $33.97 $33.85 $33.97 $32.98 657
2017-06-30 $33.97 $33.97 $33.97 $33.97 $32.98 23
2017-06-29 $33.97 $33.98 $33.84 $33.97 $32.98 1,311
2017-06-28 $34.14 $34.26 $34.14 $34.26 $33.26 302
2017-06-27 $34.31 $34.31 $34.23 $34.28 $33.28 665
2017-06-26 $34.51 $34.51 $34.43 $34.43 $33.43 443
2017-06-23 $34.35 $34.39 $34.25 $34.39 $33.39 855
2017-06-22 $34.61 $34.62 $34.61 $34.61 $33.60 404
2017-06-21 $34.54 $34.55 $34.51 $34.52 $33.51 4,520
2017-06-20 $34.58 $34.58 $34.50 $34.50 $33.49 742
2017-06-19 $34.70 $34.78 $34.70 $34.76 $33.75 511
2017-06-16 $34.73 $34.73 $34.55 $34.64 $33.63 402
2017-06-15 $34.90 $34.95 $34.86 $34.95 $33.93 2,830
2017-06-14 $35.30 $35.31 $35.09 $35.17 $34.14 1,748
2017-06-13 $34.89 $35.01 $34.89 $35.01 $33.99 3,188
2017-06-12 $34.76 $34.76 $34.70 $34.70 $33.69 2,543
2017-06-09 $34.76 $34.76 $34.76 $34.76 $33.74 189
2017-06-08 $34.59 $34.69 $34.59 $34.69 $33.68 1,576
2017-06-07 $34.67 $34.67 $34.67 $34.67 $33.66 75
2017-06-06 $34.64 $34.68 $34.53 $34.67 $33.66 4,591
2017-06-05 $34.62 $34.65 $34.62 $34.65 $33.64 298
2017-06-02 $34.41 $34.41 $34.41 $34.41 $33.40 424
2017-06-01 $34.30 $34.30 $34.30 $34.30 $33.30 143
2017-05-31 $34.19 $34.19 $34.12 $34.13 $33.14 1,819
2017-05-30 $34.27 $34.27 $34.18 $34.18 $33.18 362
2017-05-26 $34.26 $34.29 $34.26 $34.29 $33.29 347
2017-05-25 $34.42 $34.42 $34.32 $34.32 $33.32 379
2017-05-24 $34.29 $34.39 $34.29 $34.39 $33.39 633
2017-05-23 $34.17 $34.19 $34.17 $34.19 $33.19 472
2017-05-22 $34.01 $34.06 $33.98 $34.06 $33.07 1,367
2017-05-19 $33.67 $33.96 $33.67 $33.96 $32.97 833
2017-05-18 $33.47 $33.57 $33.46 $33.57 $32.59 1,248
2017-05-17 $33.51 $33.51 $33.38 $33.38 $32.41 1,348
2017-05-16 $33.36 $33.40 $33.33 $33.40 $32.43 1,253
2017-05-15 $33.26 $33.42 $33.26 $33.42 $32.45 1,300
2017-05-12 $32.86 $32.86 $32.86 $32.86 $31.90 674
2017-05-11 $32.93 $32.93 $32.93 $32.93 $31.97 145
2017-05-10 $33.07 $33.07 $33.07 $33.07 $32.11 568
2017-05-09 $33.08 $33.08 $33.05 $33.05 $32.09 1,203
2017-05-08 $33.07 $33.07 $33.07 $33.07 $32.11 88
2017-05-05 $32.87 $33.07 $32.87 $33.07 $32.11 2,140
2017-05-04 $32.82 $32.90 $32.80 $32.90 $31.94 2,056
2017-05-03 $32.94 $32.94 $32.82 $32.86 $31.90 1,855
2017-05-02 $33.02 $33.02 $33.00 $33.00 $32.04 1,669
2017-05-01 $33.07 $33.07 $33.07 $33.07 $32.11 247
2017-04-28 $32.92 $32.92 $32.92 $32.92 $31.96 7
2017-04-27 $32.91 $32.92 $32.91 $32.92 $31.96 299
2017-04-26 $32.85 $33.07 $32.85 $33.06 $32.10 3,565
2017-04-25 $32.99 $33.04 $32.94 $32.98 $32.01 7,688
2017-04-24 $32.62 $32.81 $32.62 $32.75 $31.79 6,108
2017-04-21 $32.27 $32.27 $32.27 $32.27 $31.33 171
2017-04-20 $32.27 $32.27 $32.27 $32.27 $31.33 92
2017-04-19 $32.38 $32.38 $32.27 $32.27 $31.33 1,545
2017-04-18 $32.24 $32.30 $32.20 $32.26 $31.32 2,238
2017-04-17 $32.32 $32.32 $32.32 $32.32 $31.38 0
2017-04-13 $32.31 $32.36 $32.26 $32.32 $31.38 21,616
2017-04-12 $32.38 $32.40 $32.32 $32.32 $31.38 4,708
2017-04-11 $32.26 $32.39 $32.23 $32.39 $31.44 6,010
2017-04-10 $32.23 $32.32 $32.23 $32.31 $31.37 2,867
2017-04-07 $32.39 $32.39 $32.38 $32.38 $31.44 1,105
2017-04-06 $32.25 $32.39 $32.25 $32.38 $31.44 14,760
2017-04-05 $32.53 $32.57 $32.53 $32.57 $31.62 2,510
2017-04-04 $32.46 $32.50 $32.46 $32.50 $31.55 864
2017-04-03 $32.52 $32.52 $32.43 $32.50 $31.55 1,186
2017-03-31 $32.28 $32.41 $32.28 $32.39 $31.45 1,423
2017-03-30 $32.78 $32.82 $32.75 $32.77 $31.82 21,897
2017-03-29 $33.01 $33.03 $33.01 $33.03 $32.07 1,073
2017-03-28 $32.90 $33.05 $32.90 $33.05 $32.09 593
2017-03-27 $32.84 $32.84 $32.84 $32.84 $31.88 156
2017-03-24 $32.92 $32.92 $32.76 $32.76 $31.80 1,202
2017-03-23 $33.31 $33.31 $33.31 $33.31 $32.33 239
2017-03-22 $33.30 $33.31 $33.30 $33.31 $32.33 1,887
2017-03-21 $33.29 $33.29 $33.16 $33.20 $32.23 697
2017-03-20 $33.28 $33.28 $33.28 $33.28 $32.31 321
2017-03-17 $33.33 $33.33 $33.33 $33.33 $32.36 393
2017-03-16 $33.17 $33.25 $33.17 $33.25 $32.28 576
2017-03-15 $32.91 $33.24 $32.91 $33.22 $32.25 2,115
2017-03-14 $32.91 $32.91 $32.91 $32.91 $31.95 20
2017-03-13 $32.89 $33.00 $32.89 $32.91 $31.95 1,238
2017-03-10 $32.71 $32.76 $32.70 $32.76 $31.81 1,962
2017-03-09 $32.67 $32.67 $32.67 $32.67 $31.72 20
2017-03-08 $32.65 $32.67 $32.65 $32.67 $31.72 546
2017-03-07 $32.80 $32.86 $32.76 $32.77 $31.81 18,901
2017-03-06 $32.85 $32.92 $32.83 $32.83 $31.87 605
2017-03-03 $32.87 $32.94 $32.87 $32.94 $31.98 1,531
2017-03-02 $32.91 $32.95 $32.91 $32.95 $31.99 332
2017-03-01 $33.17 $33.27 $33.16 $33.27 $32.30 2,688
2017-02-28 $32.98 $33.03 $32.94 $32.95 $31.99 10,766
2017-02-27 $33.04 $33.04 $33.04 $33.04 $32.08 94
2017-02-24 $33.11 $33.11 $33.00 $33.04 $32.08 5,085
2017-02-23 $32.98 $32.98 $32.98 $32.98 $32.02 45
2017-02-22 $33.01 $33.01 $32.98 $32.98 $32.02 941
2017-02-21 $33.05 $33.09 $33.05 $33.09 $32.13 257
2017-02-17 $33.07 $33.18 $33.07 $33.18 $32.21 1,677
2017-02-16 $33.08 $33.08 $33.08 $33.08 $32.11 488
2017-02-15 $33.06 $33.17 $33.06 $33.17 $32.20 250
2017-02-14 $32.92 $32.95 $32.91 $32.91 $31.95 821
2017-02-13 $33.02 $33.17 $33.02 $33.17 $32.20 3,607
2017-02-10 $32.92 $33.03 $32.91 $33.01 $32.05 11,634
2017-02-09 $32.73 $32.95 $32.71 $32.92 $31.96 37,767
2017-02-08 $32.65 $32.65 $32.51 $32.59 $31.64 22,787
2017-02-07 $32.59 $32.67 $32.52 $32.66 $31.71 2,203
2017-02-06 $32.52 $32.59 $32.43 $32.59 $31.64 1,288
2017-02-03 $32.60 $32.78 $32.60 $32.78 $31.82 441
2017-02-02 $32.46 $32.58 $32.46 $32.58 $31.63 335
2017-02-01 $32.62 $32.64 $32.62 $32.64 $31.69 766
2017-01-31 $32.35 $32.35 $32.34 $32.34 $31.40 413
2017-01-30 $32.22 $32.22 $32.17 $32.17 $31.23 319
2017-01-27 $32.24 $32.24 $32.24 $32.24 $31.30 149
2017-01-26 $32.26 $32.26 $32.24 $32.24 $31.30 1,620
2017-01-25 $32.16 $32.40 $32.16 $32.40 $31.46 1,227
2017-01-24 $32.23 $32.38 $32.22 $32.35 $31.40 1,603
2017-01-23 $31.95 $32.13 $31.95 $32.13 $31.19 1,725
2017-01-20 $32.00 $32.00 $31.87 $31.87 $30.94 702
2017-01-19 $32.05 $32.05 $32.05 $32.05 $31.12 101
2017-01-18 $32.05 $32.05 $32.05 $32.05 $31.12 6
2017-01-17 $32.04 $32.05 $32.03 $32.05 $31.12 685
2017-01-13 $32.09 $32.09 $32.09 $32.09 $31.15 0
2017-01-12 $32.09 $32.09 $32.09 $32.09 $31.15 572
2017-01-11 $32.15 $32.27 $32.02 $32.26 $31.32 12,179
2017-01-10 $32.23 $32.23 $32.01 $32.03 $31.10 4,221
2017-01-09 $32.33 $32.33 $32.18 $32.25 $31.31 700
2017-01-06 $32.20 $32.30 $32.17 $32.25 $31.31 2,325
2017-01-05 $32.19 $32.34 $32.19 $32.30 $31.36 8,040
2017-01-04 $31.96 $32.01 $31.88 $31.95 $31.02 6,395
2017-01-03 $31.55 $31.61 $31.53 $31.56 $30.64 12,405
2016-12-30 $31.46 $31.60 $31.42 $31.44 $30.52 4,693
2016-12-29 $31.34 $31.34 $31.34 $31.34 $30.43 0
2016-12-28 $31.35 $31.35 $31.28 $31.34 $30.43 2,830
2016-12-27 $31.72 $31.72 $31.71 $31.71 $30.42 882
2016-12-23 $31.48 $31.48 $31.48 $31.48 $30.19 946
2016-12-22 $31.42 $31.43 $31.42 $31.43 $30.14 604
2016-12-21 $31.56 $31.56 $31.56 $31.56 $30.28 409
2016-12-20 $31.61 $31.70 $31.61 $31.65 $30.36 10,204
2016-12-19 $31.51 $31.51 $31.45 $31.50 $30.21 1,504
2016-12-16 $31.28 $31.28 $31.28 $31.28 $30.00 2,962
2016-12-15 $31.09 $31.22 $31.09 $31.09 $29.82 2,069
2016-12-14 $31.79 $31.79 $31.20 $31.20 $29.93 1,103
2016-12-13 $31.92 $31.96 $31.88 $31.88 $30.58 10,767
2016-12-12 $31.44 $31.69 $31.44 $31.69 $30.40 791
2016-12-09 $31.15 $31.32 $31.15 $31.32 $30.04 259
2016-12-08 $31.43 $31.52 $31.43 $31.50 $30.22 1,800
2016-12-07 $31.15 $31.37 $31.15 $31.37 $30.09 972
2016-12-06 $31.08 $31.15 $31.06 $31.14 $29.87 32,030
2016-12-05 $30.93 $30.93 $30.93 $30.93 $29.66 11
2016-12-02 $30.93 $30.93 $30.93 $30.93 $29.66 1,006
2016-12-01 $31.12 $31.12 $30.87 $30.87 $29.61 1,209
2016-11-30 $31.13 $31.15 $31.05 $31.06 $29.79 18,519
2016-11-29 $31.09 $31.14 $31.01 $31.06 $29.79 4,750
2016-11-28 $31.05 $31.10 $31.03 $31.09 $29.82 2,582
2016-11-25 $30.63 $30.79 $30.63 $30.77 $29.51 3,499
2016-11-23 $30.80 $30.88 $30.79 $30.88 $29.62 22,141
2016-11-22 $30.91 $30.91 $30.89 $30.89 $29.63 508
2016-11-21 $30.51 $30.51 $30.51 $30.51 $29.27 278
2016-11-18 $30.55 $30.55 $30.53 $30.53 $29.29 12,043
2016-11-17 $30.73 $30.73 $30.64 $30.69 $29.44 2,594
2016-11-16 $30.55 $30.55 $30.46 $30.46 $29.22 5,894
2016-11-15 $30.47 $30.68 $30.47 $30.68 $29.43 1,836
2016-11-14 $30.50 $30.52 $30.41 $30.42 $29.17 774
2016-11-11 $30.48 $30.54 $30.48 $30.50 $29.25 920
2016-11-10 $30.83 $30.96 $30.72 $30.72 $29.47 2,852
2016-11-09 $31.33 $31.64 $31.25 $31.48 $30.20 25,031
2016-11-08 $31.59 $31.72 $31.59 $31.71 $30.42 539
2016-11-07 $31.73 $31.76 $31.70 $31.76 $30.46 5,713
2016-11-04 $31.44 $31.55 $31.39 $31.39 $30.11 2,457
2016-11-03 $31.83 $31.83 $31.56 $31.56 $30.27 2,294
2016-11-02 $31.81 $31.81 $31.68 $31.70 $30.41 1,100
2016-11-01 $31.43 $31.43 $31.18 $31.19 $29.92 3,966
2016-10-31 $31.43 $31.43 $31.43 $31.43 $30.15 196
2016-10-28 $31.47 $31.47 $31.41 $31.41 $30.13 390
2016-10-27 $31.53 $31.53 $31.47 $31.47 $30.19 419
2016-10-26 $31.77 $31.77 $31.77 $31.77 $30.47 264
2016-10-25 $32.01 $32.01 $32.01 $32.01 $30.70 46
2016-10-24 $32.05 $32.05 $32.01 $32.01 $30.70 306
2016-10-21 $31.64 $31.64 $31.43 $31.57 $30.28 1,325
2016-10-20 $31.88 $31.88 $31.65 $31.74 $30.44 744
2016-10-19 $31.95 $31.95 $31.95 $31.95 $30.65 100
2016-10-18 $31.76 $31.77 $31.75 $31.77 $30.47 4,760
2016-10-17 $31.46 $31.46 $31.46 $31.46 $30.18 135
2016-10-14 $31.26 $31.26 $31.26 $31.26 $29.99 36
2016-10-13 $31.26 $31.31 $30.94 $31.26 $29.99 2,671
2016-10-12 $31.38 $31.44 $31.38 $31.44 $30.15 895
2016-10-11 $31.72 $31.72 $31.25 $31.25 $29.98 986
2016-10-10 $31.56 $31.79 $31.56 $31.73 $30.44 944
2016-10-07 $31.42 $31.42 $31.42 $31.42 $30.14 218
2016-10-06 $31.66 $31.66 $31.66 $31.66 $30.37 53
2016-10-05 $31.66 $31.66 $31.66 $31.66 $30.37 105
2016-10-04 $32.00 $32.00 $31.59 $31.66 $30.37 1,527
2016-10-03 $32.04 $32.04 $32.03 $32.03 $30.72 418
2016-09-30 $31.97 $31.97 $31.97 $31.97 $30.67 285
2016-09-29 $32.04 $32.04 $31.85 $31.91 $30.61 648
2016-09-28 $31.97 $32.45 $31.97 $32.45 $31.13 1,033
2016-09-27 $32.16 $32.16 $31.93 $31.94 $30.64 2,760
2016-09-26 $31.79 $31.79 $31.79 $31.79 $30.49 42
2016-09-23 $31.94 $31.94 $31.79 $31.79 $30.49 1,769
2016-09-22 $31.84 $31.94 $31.84 $31.94 $30.64 1,000
2016-09-21 $31.36 $31.85 $31.34 $31.85 $30.55 6,296
2016-09-20 $31.02 $31.02 $31.02 $31.02 $29.75 176
2016-09-19 $30.91 $30.91 $30.91 $30.91 $29.65 150
2016-09-16 $30.66 $30.66 $30.66 $30.66 $29.41 37
2016-09-15 $30.66 $30.66 $30.66 $30.66 $29.41 26
2016-09-14 $30.55 $30.66 $30.55 $30.66 $29.41 347
2016-09-13 $30.71 $30.73 $30.53 $30.54 $29.29 3,299
2016-09-12 $30.49 $31.15 $30.49 $31.13 $29.86 4,905
2016-09-09 $31.10 $31.10 $30.74 $30.74 $29.49 1,467
2016-09-08 $31.80 $31.86 $31.80 $31.82 $30.52 2,524
2016-09-07 $31.68 $31.78 $31.62 $31.74 $30.44 4,559
2016-09-06 $31.23 $31.23 $31.23 $31.23 $29.96 22
2016-09-02 $31.02 $31.23 $31.02 $31.23 $29.96 56,663
2016-09-01 $30.97 $30.97 $30.97 $30.97 $29.71 298
2016-08-31 $30.97 $30.97 $30.97 $30.97 $29.71 4
2016-08-30 $30.97 $30.97 $30.97 $30.97 $29.71 219
2016-08-29 $31.23 $31.23 $31.08 $31.20 $29.93 550
2016-08-26 $31.47 $31.47 $31.19 $31.19 $29.92 1,252
2016-08-25 $31.65 $31.65 $31.65 $31.65 $30.36 1
2016-08-24 $31.59 $31.70 $31.59 $31.65 $30.36 1,058
2016-08-23 $31.15 $31.15 $31.15 $31.15 $29.88 1
2016-08-22 $31.15 $31.15 $31.15 $31.15 $29.88 17
2016-08-19 $31.04 $31.24 $31.04 $31.15 $29.88 3,801
2016-08-18 $31.27 $31.27 $31.27 $31.27 $30.00 103
2016-08-17 $31.40 $31.40 $31.17 $31.27 $30.00 2,604
2016-08-16 $31.53 $31.53 $31.53 $31.53 $30.25 1
2016-08-15 $31.64 $31.64 $31.48 $31.53 $30.25 1,290
2016-08-12 $31.33 $31.33 $31.25 $31.25 $29.98 841
2016-08-11 $31.23 $31.23 $31.23 $31.23 $29.95 92
2016-08-10 $31.40 $31.40 $31.15 $31.23 $29.95 924
2016-08-09 $30.99 $30.99 $30.99 $30.99 $29.73 270
2016-08-08 $30.87 $30.87 $30.62 $30.62 $29.37 2,462
2016-08-05 $30.85 $30.85 $30.85 $30.85 $29.59 70
2016-08-04 $30.71 $30.88 $30.71 $30.85 $29.59 1,298
2016-08-03 $31.21 $31.26 $31.11 $31.26 $29.98 883
2016-08-02 $31.31 $31.31 $31.31 $31.31 $30.03 2,863
2016-08-01 $31.25 $31.29 $31.24 $31.25 $29.97 524
2016-07-29 $31.34 $31.34 $31.22 $31.22 $29.95 319
2016-07-28 $31.10 $31.10 $31.05 $31.05 $29.78 550
2016-07-27 $30.82 $30.82 $30.82 $30.82 $29.56 0
2016-07-26 $30.87 $30.90 $30.80 $30.82 $29.56 1,527
2016-07-25 $30.93 $30.93 $30.65 $30.65 $29.40 366
2016-07-22 $30.84 $30.85 $30.84 $30.85 $29.59 207
2016-07-21 $30.77 $30.84 $30.74 $30.75 $29.50 8,534
2016-07-20 $30.78 $30.78 $30.78 $30.78 $29.52 1,601
2016-07-19 $30.72 $30.72 $30.72 $30.72 $29.46 22
2016-07-18 $30.72 $30.72 $30.72 $30.72 $29.46 398
2016-07-15 $30.65 $30.65 $30.65 $30.65 $29.40 244
2016-07-14 $31.02 $31.02 $31.02 $31.02 $29.75 103
2016-07-13 $31.26 $31.26 $31.02 $31.02 $29.75 1,154
2016-07-12 $31.42 $31.42 $31.42 $31.42 $30.14 5
2016-07-11 $31.09 $31.42 $31.09 $31.42 $30.14 388
2016-07-08 $31.22 $31.22 $31.22 $31.22 $29.94 178
2016-07-07 $30.96 $30.96 $30.96 $30.96 $29.70 272
2016-07-06 $30.85 $30.85 $30.85 $30.85 $29.59 205
2016-07-05 $31.00 $31.00 $30.85 $30.85 $29.59 1,426
2016-07-01 $30.63 $30.74 $30.63 $30.74 $29.48 381
2016-06-30 $30.24 $30.25 $30.24 $30.25 $29.02 1,000
2016-06-29 $30.31 $30.37 $30.31 $30.37 $29.13 1,595
2016-06-28 $29.96 $30.10 $29.91 $30.10 $28.87 2,944
2016-06-27 $28.94 $29.20 $28.94 $29.09 $27.90 1,395
2016-06-24 $29.59 $29.59 $29.03 $29.03 $27.85 3,842
2016-06-23 $30.30 $30.30 $30.30 $30.30 $29.06 145
2016-06-22 $30.43 $30.43 $30.30 $30.30 $29.06 3,939
2016-06-21 $30.25 $30.25 $30.25 $30.25 $29.02 117
2016-06-20 $30.38 $30.49 $30.25 $30.25 $29.02 4,769
2016-06-17 $29.77 $29.86 $29.77 $29.86 $28.64 3,191
2016-06-16 $29.75 $29.89 $29.75 $29.89 $28.67 1,418
2016-06-15 $29.87 $29.87 $29.87 $29.87 $28.65 70
2016-06-14 $30.14 $30.14 $29.80 $29.87 $28.65 1,012
2016-06-13 $30.28 $30.32 $30.24 $30.24 $29.00 1,264
2016-06-10 $30.66 $30.66 $30.66 $30.66 $29.41 396
2016-06-09 $31.37 $31.37 $31.37 $31.37 $30.09 11
2016-06-08 $31.25 $31.47 $31.25 $31.37 $30.09 2,887
2016-06-07 $31.20 $31.38 $31.15 $31.15 $29.88 17,672
2016-06-06 $31.00 $31.07 $30.93 $31.07 $29.81 3,746
2016-06-03 $30.60 $30.73 $30.60 $30.73 $29.48 1,165
2016-06-02 $30.23 $30.36 $30.23 $30.25 $29.02 2,688
2016-06-01 $30.18 $30.18 $29.99 $30.09 $28.86 4,799
2016-05-31 $30.33 $30.33 $30.17 $30.20 $28.97 22,810
2016-05-27 $30.35 $30.35 $30.35 $30.35 $29.11 304
2016-05-26 $30.30 $30.30 $30.30 $30.30 $29.06 281
2016-05-25 $30.05 $30.20 $30.05 $30.12 $28.90 421
2016-05-24 $29.78 $29.78 $29.78 $29.78 $28.56 14
2016-05-23 $29.85 $29.85 $29.78 $29.78 $28.56 2,389
2016-05-20 $29.72 $29.72 $29.64 $29.64 $28.43 990
2016-05-19 $29.37 $29.37 $29.13 $29.13 $27.94 1,126
2016-05-18 $29.49 $29.49 $29.37 $29.37 $28.17 768
2016-05-17 $29.71 $29.77 $29.71 $29.77 $28.55 1,024
2016-05-16 $29.60 $29.72 $29.60 $29.72 $28.51 601
2016-05-13 $29.66 $29.66 $29.41 $29.41 $28.21 12,218
2016-05-12 $29.98 $29.98 $29.98 $29.98 $28.75 242
2016-05-11 $29.78 $29.96 $29.78 $29.85 $28.63 1,496
2016-05-10 $29.89 $29.97 $29.88 $29.97 $28.74 1,711
2016-05-09 $29.75 $29.78 $29.75 $29.77 $28.56 7,890
2016-05-06 $29.72 $29.72 $29.72 $29.72 $28.51 47
2016-05-05 $29.72 $29.72 $29.72 $29.72 $28.51 266
2016-05-04 $29.72 $29.72 $29.72 $29.72 $28.51 44
2016-05-03 $29.46 $29.72 $29.46 $29.72 $28.51 2,767
2016-05-02 $30.11 $30.11 $29.78 $29.78 $28.57 934
2016-04-29 $29.71 $29.71 $29.33 $29.52 $28.32 8,196
2016-04-28 $29.88 $29.90 $29.66 $29.68 $28.47 6,567
2016-04-27 $29.78 $29.79 $29.77 $29.77 $28.56 755
2016-04-26 $30.77 $30.77 $29.77 $29.77 $28.56 1,448
2016-04-25 $29.58 $29.64 $29.52 $29.52 $28.32 756
2016-04-22 $30.00 $30.00 $30.00 $30.00 $28.78 117
2016-04-21 $30.14 $30.14 $30.14 $30.14 $28.91 1,350
2016-04-20 $30.14 $30.44 $30.14 $30.44 $29.20 3,086
2016-04-19 $30.27 $30.27 $30.27 $30.27 $29.04 225
2016-04-18 $29.99 $30.00 $29.99 $30.00 $28.78 529
2016-04-15 $29.84 $29.84 $29.84 $29.84 $28.62 0
2016-04-14 $29.91 $29.91 $29.84 $29.84 $28.62 1,423
2016-04-13 $29.82 $29.90 $29.69 $29.90 $28.68 819
2016-04-12 $29.75 $29.75 $29.75 $29.75 $28.54 113
2016-04-11 $29.73 $29.93 $29.73 $29.75 $28.54 2,153
2016-04-08 $29.66 $29.66 $29.66 $29.66 $28.45 136
2016-04-07 $29.41 $29.41 $29.41 $29.41 $28.21 870
2016-04-06 $29.38 $29.56 $29.38 $29.56 $28.35 876
2016-04-05 $29.08 $29.08 $29.08 $29.08 $27.89 246
2016-04-04 $29.96 $29.96 $29.68 $29.68 $28.47 685
2016-04-01 $29.61 $29.64 $29.61 $29.64 $28.43 360
2016-03-31 $30.07 $30.07 $30.07 $30.07 $28.84 4
2016-03-30 $30.13 $30.14 $30.04 $30.07 $28.84 535
2016-03-29 $29.10 $30.00 $28.95 $29.79 $28.57 18,222
2016-03-28 $29.49 $29.49 $29.49 $29.49 $28.29 266
2016-03-24 $29.49 $29.49 $29.49 $29.49 $28.29 151
2016-03-23 $29.57 $29.83 $29.49 $29.71 $28.49 918
2016-03-22 $29.86 $29.86 $29.86 $29.86 $28.64 570
2016-03-21 $29.85 $29.86 $29.85 $29.86 $28.64 1,128
2016-03-18 $29.70 $30.03 $29.70 $30.03 $28.80 1,036
2016-03-17 $29.60 $29.98 $29.60 $29.89 $28.67 3,344
2016-03-16 $28.85 $28.85 $28.85 $28.85 $27.67 27
2016-03-15 $28.85 $28.85 $28.85 $28.85 $27.67 375
2016-03-14 $28.73 $28.75 $28.73 $28.75 $27.57 465
2016-03-11 $29.38 $29.62 $29.38 $29.50 $28.30 808
2016-03-10 $28.75 $28.94 $28.68 $28.94 $27.76 1,200
2016-03-09 $28.72 $28.74 $28.72 $28.74 $27.57 742
2016-03-08 $28.61 $28.61 $28.61 $28.61 $27.44 537
2016-03-07 $28.96 $28.96 $28.96 $28.96 $27.78 311
2016-03-04 $29.16 $29.16 $29.03 $29.11 $27.92 622
2016-03-03 $28.54 $28.78 $28.54 $28.68 $27.51 5,056
2016-03-02 $28.17 $28.43 $28.17 $28.43 $27.27 4,565
2016-03-01 $27.78 $28.20 $27.78 $28.19 $27.04 14,701
2016-02-29 $27.63 $27.63 $27.63 $27.63 $26.50 1,268
2016-02-26 $27.94 $27.94 $27.94 $27.94 $26.80 67
2016-02-25 $27.87 $27.94 $27.86 $27.94 $26.80 9,242
2016-02-24 $27.31 $27.39 $27.24 $27.39 $26.27 4,831
2016-02-23 $27.65 $27.65 $27.56 $27.56 $26.44 576
2016-02-22 $28.02 $28.02 $28.02 $28.02 $26.88 1,405
2016-02-19 $27.39 $27.57 $27.39 $27.55 $26.43 1,358
2016-02-18 $28.01 $28.01 $27.41 $27.59 $26.46 789
2016-02-17 $27.75 $27.96 $27.75 $27.77 $26.63 6,376
2016-02-16 $27.44 $27.44 $27.19 $27.37 $26.25 12,844
2016-02-12 $27.09 $27.43 $26.96 $27.43 $26.31 7,097
2016-02-11 $27.26 $27.26 $26.89 $26.89 $25.79 3,434
2016-02-10 $27.50 $27.50 $27.25 $27.47 $26.35 6,330
2016-02-09 $27.59 $27.59 $27.48 $27.48 $26.36 1,401
2016-02-08 $27.48 $27.49 $27.15 $27.49 $26.37 1,946
2016-02-05 $27.75 $27.75 $27.45 $27.45 $26.33 1,644
2016-02-04 $27.77 $27.77 $27.77 $27.77 $26.64 285
2016-02-03 $27.18 $27.43 $27.16 $27.16 $26.05 581
2016-02-02 $27.45 $27.45 $27.16 $27.33 $26.21 1,146
2016-02-01 $27.24 $27.59 $27.24 $27.59 $26.46 14,093
2016-01-29 $27.01 $27.01 $27.01 $27.01 $25.91 142
2016-01-28 $26.50 $26.50 $26.50 $26.50 $25.42 1,112
2016-01-27 $26.08 $26.47 $26.05 $26.38 $25.30 2,304
2016-01-26 $25.94 $26.30 $25.94 $26.30 $25.23 1,955
2016-01-25 $26.24 $26.24 $26.24 $26.24 $25.17 120
2016-01-22 $25.94 $26.16 $25.93 $26.16 $25.09 440
2016-01-21 $25.40 $25.40 $25.36 $25.36 $24.33 471
2016-01-20 $25.11 $25.39 $24.98 $25.39 $24.35 2,333
2016-01-19 $26.34 $26.34 $25.38 $25.67 $24.62 1,419
2016-01-15 $25.83 $25.84 $25.66 $25.72 $24.67 12,935
2016-01-14 $26.33 $26.47 $26.15 $26.47 $25.39 2,419
2016-01-13 $27.00 $27.11 $26.47 $26.48 $25.40 4,704
2016-01-12 $26.95 $27.09 $26.86 $26.87 $25.77 3,882
2016-01-11 $27.10 $27.10 $26.83 $26.83 $25.74 1,193
2016-01-08 $26.75 $26.99 $26.74 $26.83 $25.74 2,363
2016-01-07 $26.92 $26.92 $26.90 $26.90 $25.80 1,698
2016-01-06 $27.95 $27.95 $27.95 $27.95 $26.81 227
2016-01-05 $27.95 $27.95 $27.95 $27.95 $26.81 170
2016-01-04 $27.38 $27.38 $27.38 $27.38 $26.26 366
2015-12-31 $27.95 $27.95 $27.85 $27.85 $26.71 534
2015-12-30 $28.15 $28.15 $27.99 $28.00 $26.86 1,046
2015-12-29 $28.25 $28.39 $28.25 $28.39 $27.23 1,223
2015-12-28 $28.42 $28.42 $28.15 $28.31 $26.81 3,538
2015-12-24 $28.29 $28.29 $28.29 $28.29 $26.79 197
2015-12-23 $28.12 $28.26 $28.12 $28.21 $26.71 1,518
2015-12-22 $27.85 $27.85 $27.83 $27.83 $26.35 284
2015-12-21 $28.31 $28.31 $27.52 $27.52 $26.06 1,539
2015-12-18 $27.32 $27.41 $27.23 $27.41 $25.95 2,295
2015-12-17 $27.65 $27.65 $27.51 $27.51 $26.05 458
2015-12-16 $27.20 $27.47 $27.20 $27.47 $26.01 1,451
2015-12-15 $26.87 $26.97 $26.87 $26.97 $25.54 1,147
2015-12-14 $26.76 $26.76 $26.65 $26.65 $25.23 717
2015-12-11 $26.73 $26.73 $26.73 $26.73 $25.31 301
2015-12-10 $27.09 $27.09 $27.09 $27.09 $25.65 74
2015-12-09 $27.09 $27.09 $27.09 $27.09 $25.65 200
2015-12-08 $27.38 $27.38 $27.38 $27.38 $25.92 198
2015-12-07 $27.52 $27.52 $27.52 $27.52 $26.05 493
2015-12-04 $27.54 $27.54 $27.54 $27.54 $26.08 218
2015-12-03 $27.60 $27.60 $27.60 $27.60 $26.13 140
2015-12-02 $28.00 $28.00 $27.56 $27.56 $26.10 3,654
2015-12-01 $27.99 $27.99 $27.99 $27.99 $26.50 314
2015-11-30 $27.52 $27.60 $27.52 $27.58 $26.11 2,015
2015-11-27 $27.95 $27.95 $27.95 $27.95 $26.46 0
2015-11-25 $27.95 $27.95 $27.95 $27.95 $26.46 100
2015-11-24 $27.57 $27.99 $27.57 $27.95 $26.46 1,411
2015-11-23 $27.86 $28.00 $27.86 $28.00 $26.51 476
2015-11-20 $27.79 $27.79 $27.79 $27.79 $26.31 600
2015-11-19 $27.66 $27.82 $27.66 $27.72 $26.24 748
2015-11-18 $27.45 $27.58 $27.44 $27.58 $26.11 1,063
2015-11-17 $27.22 $27.36 $27.22 $27.36 $25.91 612
2015-11-16 $27.06 $27.27 $27.06 $27.26 $25.81 600
2015-11-13 $26.96 $27.06 $26.96 $27.06 $25.62 626
2015-11-12 $26.60 $26.95 $26.60 $26.83 $25.40 4,255
2015-11-11 $27.24 $27.26 $27.24 $27.26 $25.81 650
2015-11-10 $26.91 $26.91 $26.91 $26.91 $25.48 1
2015-11-09 $26.96 $26.96 $26.91 $26.91 $25.48 500
2015-11-06 $26.93 $27.08 $26.93 $27.08 $25.64 411
2015-11-05 $27.47 $27.47 $27.47 $27.47 $26.01 379
2015-11-04 $27.37 $27.37 $27.37 $27.37 $25.92 61
2015-11-03 $27.37 $27.37 $27.37 $27.37 $25.92 1
2015-11-02 $27.37 $27.37 $27.37 $27.37 $25.92 304
2015-10-30 $27.44 $27.44 $27.44 $27.44 $25.98 123
2015-10-29 $27.35 $27.35 $27.02 $27.09 $25.65 912
2015-10-28 $27.32 $27.32 $27.32 $27.32 $25.87 4
2015-10-27 $27.50 $27.50 $27.18 $27.32 $25.87 4,199
2015-10-26 $27.59 $27.61 $27.55 $27.61 $26.14 1,298
2015-10-23 $27.62 $27.76 $27.42 $27.67 $26.20 16,058
2015-10-22 $27.00 $27.35 $27.00 $27.35 $25.90 306
2015-10-21 $26.81 $26.81 $26.77 $26.77 $25.35 221
2015-10-20 $26.85 $26.85 $26.85 $26.85 $25.42 1
2015-10-19 $26.85 $26.85 $26.85 $26.85 $25.42 79
2015-10-16 $26.85 $26.85 $26.85 $26.85 $25.42 200
2015-10-15 $26.94 $26.96 $26.94 $26.95 $25.52 609
2015-10-14 $26.59 $26.59 $26.59 $26.59 $25.18 300
2015-10-13 $26.89 $26.89 $26.89 $26.89 $25.46 53
2015-10-12 $26.62 $27.00 $26.62 $26.89 $25.46 1,553
2015-10-09 $26.59 $26.59 $26.59 $26.59 $25.18 1
2015-10-08 $26.35 $26.59 $26.34 $26.59 $25.18 1,441
2015-10-07 $26.88 $26.88 $26.72 $26.72 $25.30 1,434
2015-10-06 $26.69 $26.94 $26.69 $26.88 $25.45 6,088
2015-10-05 $26.78 $26.90 $26.68 $26.87 $25.44 2,853
2015-10-02 $25.76 $25.76 $25.76 $25.76 $24.39 551
2015-10-01 $25.63 $25.63 $25.40 $25.59 $24.23 36,866
2015-09-30 $25.51 $25.67 $25.39 $25.39 $24.04 1,523
2015-09-29 $25.10 $25.20 $24.94 $25.08 $23.75 21,162
2015-09-28 $25.17 $25.17 $25.17 $25.17 $23.83 79
2015-09-25 $25.35 $25.58 $25.17 $25.17 $23.83 3,153
2015-09-24 $25.21 $25.21 $25.21 $25.21 $23.87 0
2015-09-23 $25.21 $25.21 $25.21 $25.21 $23.87 89
2015-09-22 $25.21 $25.21 $25.21 $25.21 $23.87 101
2015-09-21 $25.18 $25.25 $25.14 $25.21 $23.87 833
2015-09-18 $25.14 $25.14 $25.00 $25.00 $23.67 1,396
2015-09-17 $25.38 $25.38 $25.38 $25.38 $24.03 92
2015-09-16 $25.38 $25.38 $25.38 $25.38 $24.03 617
2015-09-15 $25.14 $25.28 $25.14 $25.28 $23.94 3,279
2015-09-14 $24.77 $24.77 $24.77 $24.77 $23.45 1
2015-09-11 $24.84 $24.85 $24.76 $24.77 $23.45 1,087
2015-09-10 $24.53 $24.74 $24.53 $24.74 $23.43 967
2015-09-09 $25.00 $25.00 $24.84 $24.84 $23.52 50,812
2015-09-08 $24.81 $25.06 $24.81 $25.06 $23.73 853
2015-09-04 $24.41 $24.41 $24.36 $24.36 $23.07 1,631
2015-09-03 $24.82 $25.24 $24.82 $25.24 $23.90 4,270

IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) News Headlines

Recent IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) News
Similar Companies to IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) 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.