AGFIQ HEDGED DIVIDEND INCOME FUND (DIVA) Exchange: NYSE ARCA

Data as of March 28, 2024

$26.22 ($-0.67) -2.48%

AGFIQ HEDGED DIVIDEND INCOME FUND - Daily Information
Click for more stock information on AGFIQ HEDGED DIVIDEND INCOME FUND.
Daily Information Data
Date March 28, 2024
Open $26.45
Previous Close $26.22
High $26.45
Low $26.21
Adjusted Open $26.45
Previous Adjusted Close $26.22
Adjusted High $26.45
Adjusted Low $26.21

About AGFIQ HEDGED DIVIDEND INCOME FUND (DIVA)

The Fund seeks to track the performance of the Indxx Hedged Dividend Income Index (the “Target Hedged Dividend Index” or “Index”). The Target Hedged Dividend Index is a long/short index in which the long positions, in the aggregate, have approximately twice the weight as the short positions, in the aggregate. The performance of the Fund will depend on the differences in the total return between its long positions and short positions. For example, if the Fund’s long positions appreciate more rapidly than its short positions, the Fund would generate a positive return. If the opposite occurred, the Fund would generate a negative return. The Fund invests at least 80% of its net assets (plus any borrowing for investment purposes) in common stock of the long positions in the Target Hedged Dividend Index and sells short at least 80% of the short positions in the Target Hedged Dividend Index. In tracking the Target Hedged Dividend Index, the Fund is designed to provide high dividend income with a secondary goal of capital appreciation and to limit the drawdown of the Fund when equity markets fall and give up some potential gains when the markets rise. The universe for the Target Hedged Dividend Index is the largest 1000 U.S. listed issuers, including real estate investment trusts (“REITs”), master limited partnerships (“MLPs”) and business development companies (“BDCs”) that meet certain average trading volume and free float requirements established by Indxx LLC (“universe”). Based on dividends paid over the last three years, the Target Hedged Dividend Index identifies approximately 100 securities that consistently paid the highest dividends and had the highest dividend yields as equal-weighted long components and approximately 150 to 200 securities that inconsistently paid dividends or consistently paid the lowest dividends and had the lowest dividend yields as equal-weighted short components. Although the Fund will seek to invest in all of the long and short positions that comprise the Target Hedged Dividend 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 Hedged Dividend Index. A sampling strategy involves investing in a representative sample of the long and short positions in the Target Hedged Dividend Index that, collectively, have an investment profile correlated with the Target Hedged Dividend Index. In either case, the weightings of the long and short positions in the Fund’s portfolio may differ from their weightings in the Target Hedged Dividend Index. The Fund may invest up to 20% of its assets in instruments, other than the long and short positions in the Target Hedged Dividend Index, that the Adviser believes will help the Fund track the Target Hedged Dividend Index. Such instruments may include long and short common stocks not in the Target Hedged Dividend Index, derivatives, including swap agreements based on the Target Hedged Dividend Index and futures contracts on equity indexes and money market instruments. The Target Hedged Dividend Index is reconstituted and rebalanced quarterly. In the long components of the index, the weight of each sector is subject to a 25% cap. In the short components of the index, each sector’s weight is half its weight in the long components. 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 Hedged Dividend Index is concentrated.

Historical Stock Data for AGFIQ HEDGED DIVIDEND INCOME FUND (DIVA)

Date Open High Low Close Adj.Close Volume
2022-06-13 $26.45 $26.45 $26.21 $26.22 $26.22 10,452
2022-06-10 $26.72 $26.89 $26.72 $26.89 $26.89 15,858
2022-06-09 $26.77 $26.77 $26.74 $26.74 $26.74 694
2022-06-08 $27.00 $27.02 $26.90 $26.93 $26.93 8,287
2022-06-07 $27.86 $27.86 $27.20 $27.40 $27.40 10,677
2022-06-06 $27.07 $27.21 $27.07 $27.20 $27.20 1,946
2022-06-03 $27.02 $27.14 $27.00 $27.06 $27.06 2,978
2022-06-02 $26.98 $27.05 $26.98 $27.05 $27.05 310
2022-06-01 $27.09 $27.16 $27.09 $27.16 $27.16 539
2022-05-31 $27.40 $27.40 $27.00 $27.20 $27.20 8,209
2022-05-27 $27.30 $27.45 $27.25 $27.37 $27.37 5,316
2022-05-26 $27.44 $27.49 $27.21 $27.26 $27.26 18,938
2022-05-25 $27.19 $27.19 $27.13 $27.13 $27.13 1,369
2022-05-24 $26.79 $27.04 $26.79 $27.04 $27.04 3,029
2022-05-23 $26.87 $26.95 $26.76 $26.76 $26.76 2,757
2022-05-20 $26.80 $26.81 $26.45 $26.70 $26.70 5,766
2022-05-19 $26.67 $26.84 $26.54 $26.71 $26.71 3,968
2022-05-18 $27.36 $27.44 $26.98 $26.99 $26.99 6,521
2022-05-17 $27.21 $27.31 $27.16 $27.24 $27.24 3,705
2022-05-16 $26.93 $27.16 $26.93 $27.12 $27.12 5,561
2022-05-13 $26.88 $26.91 $26.82 $26.90 $26.90 2,398
2022-05-12 $26.89 $26.89 $26.63 $26.82 $26.82 2,098
2022-05-11 $26.89 $26.90 $26.78 $26.78 $26.78 2,705
2022-05-10 $26.95 $26.97 $26.65 $26.72 $26.72 746
2022-05-09 $26.91 $26.99 $26.91 $26.99 $26.99 466
2022-05-06 $26.75 $26.91 $26.75 $26.87 $26.87 1,170
2022-05-05 $26.66 $26.69 $26.64 $26.68 $26.68 1,186
2022-05-04 $26.66 $26.66 $26.66 $26.66 $26.66 101
2022-05-03 $26.39 $26.39 $26.39 $26.39 $26.39 47
2022-05-02 $26.18 $26.18 $26.01 $26.13 $26.13 827
2022-04-29 $26.39 $26.39 $26.27 $26.27 $26.27 1,211
2022-04-28 $26.67 $26.67 $26.62 $26.62 $26.62 964
2022-04-27 $26.63 $26.63 $26.56 $26.56 $26.56 883
2022-04-26 $26.72 $26.74 $26.64 $26.64 $26.64 632
2022-04-25 $26.84 $26.84 $26.84 $26.84 $26.84 59
2022-04-22 $26.96 $26.96 $26.84 $26.84 $26.84 5,011
2022-04-21 $26.69 $27.08 $26.69 $27.06 $27.06 513
2022-04-20 $26.93 $26.96 $26.85 $26.92 $26.92 19,245
2022-04-19 $26.62 $26.64 $26.57 $26.64 $26.64 3,487
2022-04-18 $26.65 $26.65 $26.58 $26.58 $26.58 2,430
2022-04-14 $26.58 $26.62 $26.58 $26.59 $26.59 1,890
2022-04-13 $26.34 $26.40 $26.21 $26.35 $26.35 2,950
2022-04-12 $26.51 $26.51 $26.44 $26.44 $26.44 2,915
2022-04-11 $26.45 $26.45 $26.33 $26.33 $26.33 1,035
2022-04-08 $26.38 $26.38 $26.37 $26.37 $26.37 158
2022-04-07 $26.15 $26.24 $26.11 $26.24 $26.24 4,161
2022-04-06 $26.24 $26.24 $26.24 $26.24 $26.24 3
2022-04-05 $26.03 $26.03 $26.03 $26.03 $26.03 10
2022-04-04 $25.97 $26.02 $25.93 $25.99 $25.99 2,046
2022-04-01 $26.11 $26.11 $26.11 $26.11 $26.11 7
2022-03-31 $26.04 $26.04 $26.04 $26.04 $26.04 15
2022-03-30 $25.97 $25.97 $25.90 $25.90 $25.90 4,154
2022-03-29 $25.97 $25.97 $25.97 $25.97 $25.97 132
2022-03-28 $25.80 $26.06 $25.80 $26.06 $25.94 2,663
2022-03-25 $26.09 $26.11 $26.07 $26.07 $25.95 544
2022-03-24 $25.83 $25.83 $25.80 $25.80 $25.68 134
2022-03-23 $25.71 $25.71 $25.71 $25.71 $25.59 7
2022-03-22 $25.70 $25.70 $25.70 $25.70 $25.57 109
2022-03-21 $25.58 $25.67 $25.58 $25.67 $25.55 833
2022-03-18 $25.57 $25.59 $25.57 $25.59 $25.47 162
2022-03-17 $25.76 $25.76 $25.73 $25.73 $25.61 307
2022-03-16 $25.70 $25.70 $25.63 $25.63 $25.51 142
2022-03-15 $25.88 $25.88 $25.82 $25.82 $25.69 322
2022-03-14 $26.05 $26.05 $25.92 $25.92 $25.79 438
2022-03-11 $25.91 $25.91 $25.91 $25.91 $25.79 46
2022-03-10 $25.83 $25.83 $25.83 $25.83 $25.71 3
2022-03-09 $25.92 $25.92 $25.81 $25.81 $25.69 273
2022-03-08 $26.18 $26.20 $25.99 $25.99 $25.87 1,891
2022-03-07 $25.99 $25.99 $25.97 $25.97 $25.85 527
2022-03-04 $26.00 $26.05 $26.00 $26.05 $25.93 982
2022-03-03 $25.80 $25.88 $25.80 $25.88 $25.75 322
2022-03-02 $25.57 $25.74 $25.57 $25.70 $25.58 597
2022-03-01 $25.33 $25.38 $25.28 $25.38 $25.26 1,230
2022-02-28 $25.45 $25.48 $25.45 $25.47 $25.36 738
2022-02-25 $25.48 $25.50 $25.48 $25.50 $25.38 513
2022-02-24 $25.20 $25.22 $25.07 $25.10 $24.98 2,217
2022-02-23 $25.45 $25.51 $25.41 $25.41 $25.29 1,875
2022-02-22 $25.58 $25.58 $25.40 $25.45 $25.33 1,914
2022-02-18 $25.75 $25.75 $25.42 $25.51 $25.39 6,310
2022-02-17 $25.39 $25.41 $25.39 $25.41 $25.29 116
2022-02-16 $25.35 $25.35 $25.35 $25.35 $25.23 6
2022-02-15 $25.48 $25.48 $25.33 $25.33 $25.21 1,177
2022-02-14 $25.26 $25.32 $25.26 $25.32 $25.20 91,375
2022-02-11 $25.48 $25.54 $25.48 $25.54 $25.42 1,589
2022-02-10 $25.47 $25.47 $25.27 $25.27 $25.15 275
2022-02-09 $25.60 $25.60 $25.51 $25.51 $25.39 304
2022-02-08 $25.66 $25.66 $25.49 $25.49 $25.37 259
2022-02-07 $25.43 $25.55 $25.43 $25.50 $25.38 1,129
2022-02-04 $25.44 $25.44 $25.44 $25.44 $25.33 23
2022-02-03 $25.68 $25.68 $25.59 $25.59 $25.47 297
2022-02-02 $25.65 $25.70 $25.54 $25.65 $25.53 95,481
2022-02-01 $25.21 $25.52 $25.21 $25.52 $25.40 312
2022-01-31 $25.54 $25.56 $25.52 $25.52 $25.40 1,033
2022-01-28 $25.34 $25.52 $25.34 $25.52 $25.40 1,582
2022-01-27 $25.65 $25.65 $25.51 $25.51 $25.39 280
2022-01-26 $25.50 $25.52 $25.49 $25.49 $25.37 1,997
2022-01-25 $25.47 $25.47 $25.47 $25.47 $25.35 44
2022-01-24 $25.21 $25.27 $25.21 $25.27 $25.15 454
2022-01-21 $25.38 $25.38 $25.38 $25.38 $25.26 25
2022-01-20 $25.36 $25.36 $25.36 $25.36 $25.24 12
2022-01-19 $25.59 $25.59 $25.59 $25.59 $25.47 17
2022-01-18 $25.65 $25.65 $25.65 $25.65 $25.53 47
2022-01-14 $25.62 $25.62 $25.62 $25.62 $25.49 81
2022-01-13 $25.48 $25.48 $25.48 $25.48 $25.36 66
2022-01-12 $25.31 $25.31 $25.31 $25.31 $25.19 54
2022-01-11 $25.33 $25.33 $25.33 $25.33 $25.21 43
2022-01-10 $25.53 $25.53 $25.46 $25.46 $25.34 525
2022-01-07 $25.30 $25.39 $25.30 $25.39 $25.27 271
2022-01-06 $25.11 $25.11 $25.11 $25.11 $24.99 230
2022-01-05 $25.06 $25.12 $25.06 $25.10 $24.98 1,002
2022-01-04 $25.02 $25.02 $25.02 $25.02 $24.90 372
2022-01-03 $24.64 $24.64 $24.64 $24.64 $24.52 60
2021-12-31 $24.53 $24.53 $24.53 $24.53 $24.41 3
2021-12-30 $24.49 $24.49 $24.49 $24.49 $24.37 5
2021-12-29 $24.48 $24.48 $24.48 $24.48 $24.36 1
2021-12-28 $24.51 $24.51 $24.51 $24.51 $24.29 8
2021-12-27 $24.34 $24.34 $24.34 $24.34 $24.13 3
2021-12-23 $24.29 $24.29 $24.29 $24.29 $24.07 5
2021-12-22 $24.19 $24.26 $24.19 $24.26 $24.04 311
2021-12-21 $24.22 $24.22 $24.22 $24.22 $24.01 8
2021-12-20 $24.04 $24.18 $24.04 $24.18 $23.97 111
2021-12-17 $24.31 $24.31 $24.31 $24.31 $24.09 5
2021-12-16 $24.47 $24.47 $24.47 $24.47 $24.26 1
2021-12-15 $24.19 $24.19 $24.19 $24.19 $23.98 6
2021-12-14 $24.20 $24.20 $24.13 $24.13 $23.92 1,590
2021-12-13 $23.96 $24.07 $23.96 $24.07 $23.85 218
2021-12-10 $24.03 $24.03 $24.03 $24.03 $23.82 6
2021-12-09 $23.95 $23.95 $23.95 $23.95 $23.74 6
2021-12-08 $23.93 $23.93 $23.93 $23.93 $23.73 33
2021-12-07 $23.93 $23.93 $23.93 $23.93 $23.72 4
2021-12-06 $24.18 $24.18 $24.02 $24.02 $23.81 203
2021-12-03 $23.84 $23.84 $23.84 $23.84 $23.63 105
2021-12-02 $23.72 $23.72 $23.72 $23.72 $23.51 2
2021-12-01 $23.54 $23.54 $23.54 $23.54 $23.34 3
2021-11-30 $23.47 $23.47 $23.47 $23.47 $23.26 8
2021-11-29 $23.76 $23.76 $23.70 $23.70 $23.49 256
2021-11-26 $23.69 $23.69 $23.69 $23.69 $23.48 5
2021-11-24 $23.91 $23.91 $23.91 $23.91 $23.70 5
2021-11-23 $23.94 $23.94 $23.94 $23.94 $23.73 118
2021-11-22 $23.84 $23.84 $23.78 $23.80 $23.59 437
2021-11-19 $23.60 $23.60 $23.60 $23.60 $23.39 18
2021-11-18 $23.66 $23.72 $23.66 $23.72 $23.51 110
2021-11-17 $23.81 $23.81 $23.81 $23.81 $23.60 11
2021-11-16 $23.83 $23.83 $23.83 $23.83 $23.62 5
2021-11-15 $23.84 $23.90 $23.84 $23.90 $23.69 571
2021-11-12 $23.81 $23.81 $23.81 $23.81 $23.60 4
2021-11-11 $23.86 $23.86 $23.86 $23.86 $23.65 38
2021-11-10 $23.80 $23.88 $23.80 $23.88 $23.67 211
2021-11-09 $23.69 $23.69 $23.69 $23.69 $23.48 3
2021-11-08 $23.61 $23.61 $23.61 $23.61 $23.40 4
2021-11-05 $23.68 $23.77 $23.66 $23.71 $23.50 1,406
2021-11-04 $23.53 $23.53 $23.53 $23.53 $23.32 23
2021-11-03 $23.78 $23.78 $23.74 $23.74 $23.53 541
2021-11-02 $23.62 $23.62 $23.62 $23.62 $23.41 22
2021-11-01 $23.65 $23.65 $23.65 $23.65 $23.44 1
2021-10-29 $23.55 $23.55 $23.55 $23.55 $23.34 1
2021-10-28 $23.71 $23.71 $23.64 $23.64 $23.43 1,530
2021-10-27 $23.65 $23.65 $23.65 $23.65 $23.44 3
2021-10-26 $23.74 $23.74 $23.74 $23.74 $23.53 4
2021-10-25 $23.69 $23.69 $23.69 $23.69 $23.48 4
2021-10-22 $23.77 $23.77 $23.77 $23.77 $23.56 2
2021-10-21 $23.73 $23.73 $23.73 $23.73 $23.52 2
2021-10-20 $23.89 $23.89 $23.89 $23.89 $23.68 22
2021-10-19 $23.81 $23.82 $23.78 $23.78 $23.57 837
2021-10-18 $23.78 $23.78 $23.78 $23.78 $23.58 6
2021-10-15 $23.84 $23.95 $23.84 $23.87 $23.66 519
2021-10-14 $23.64 $23.88 $23.64 $23.88 $23.67 677
2021-10-13 $23.74 $23.74 $23.74 $23.74 $23.53 3
2021-10-12 $23.68 $23.68 $23.68 $23.68 $23.48 4
2021-10-11 $23.71 $23.71 $23.71 $23.71 $23.50 14
2021-10-08 $23.72 $23.72 $23.72 $23.72 $23.51 29
2021-10-07 $23.62 $23.71 $23.62 $23.71 $23.50 401
2021-10-06 $23.52 $23.73 $23.52 $23.73 $23.52 468
2021-10-05 $23.77 $23.77 $23.70 $23.70 $23.49 163
2021-10-04 $23.76 $23.76 $23.76 $23.76 $23.55 165
2021-10-01 $23.39 $23.58 $23.34 $23.58 $23.38 552
2021-09-30 $23.45 $23.45 $23.45 $23.45 $23.24 3
2021-09-29 $23.68 $23.68 $23.68 $23.68 $23.47 3
2021-09-28 $23.73 $23.73 $23.73 $23.73 $23.34 106
2021-09-27 $23.67 $23.67 $23.67 $23.67 $23.28 2
2021-09-24 $23.63 $23.63 $23.63 $23.63 $23.23 41
2021-09-23 $23.82 $23.82 $23.73 $23.73 $23.34 620
2021-09-22 $23.66 $23.66 $23.66 $23.66 $23.26 6
2021-09-21 $23.58 $23.60 $23.58 $23.60 $23.21 305
2021-09-20 $23.64 $23.64 $23.64 $23.64 $23.24 22
2021-09-17 $23.79 $23.79 $23.73 $23.73 $23.33 208
2021-09-16 $23.90 $23.90 $23.90 $23.90 $23.51 5
2021-09-15 $23.98 $23.98 $23.98 $23.98 $23.58 49
2021-09-14 $23.91 $23.91 $23.91 $23.91 $23.52 1
2021-09-13 $23.97 $23.98 $23.97 $23.98 $23.58 153
2021-09-10 $23.91 $23.91 $23.91 $23.91 $23.51 3
2021-09-09 $24.05 $24.05 $24.05 $24.05 $23.65 25
2021-09-08 $24.15 $24.15 $24.15 $24.15 $23.75 820
2021-09-07 $24.07 $24.09 $24.06 $24.09 $23.69 820
2021-09-03 $24.28 $24.28 $24.28 $24.28 $23.88 62
2021-09-02 $24.11 $24.33 $24.11 $24.33 $23.93 339
2021-09-01 $24.21 $24.21 $24.21 $24.21 $23.81 1
2021-08-31 $24.22 $24.22 $24.22 $24.22 $23.82 105
2021-08-30 $24.09 $24.16 $24.09 $24.16 $23.76 204
2021-08-27 $24.18 $24.18 $24.18 $24.18 $23.78 1
2021-08-26 $24.14 $24.14 $24.14 $24.14 $23.74 3
2021-08-25 $24.20 $24.20 $24.20 $24.20 $23.80 4
2021-08-24 $24.19 $24.19 $24.19 $24.19 $23.79 240
2021-08-23 $24.24 $24.27 $24.24 $24.27 $23.87 240
2021-08-20 $24.29 $24.29 $24.29 $24.29 $23.89 1
2021-08-19 $24.27 $24.27 $24.27 $24.27 $23.86 4
2021-08-18 $24.43 $24.43 $24.31 $24.31 $23.91 207
2021-08-17 $24.43 $24.43 $24.43 $24.43 $24.02 67
2021-08-16 $24.49 $24.49 $24.24 $24.36 $23.96 1,067
2021-08-13 $24.37 $24.37 $24.37 $24.37 $23.97 1
2021-08-12 $24.26 $24.26 $24.26 $24.26 $23.85 78
2021-08-11 $24.26 $24.26 $24.26 $24.26 $23.85 78
2021-08-10 $24.13 $24.13 $24.13 $24.13 $23.73 9
2021-08-09 $24.07 $24.07 $24.07 $24.07 $23.67 30
2021-08-06 $24.10 $24.10 $24.10 $24.10 $23.70 1
2021-08-05 $24.06 $24.06 $24.06 $24.06 $23.66 11
2021-08-04 $24.10 $24.10 $23.92 $23.94 $23.54 1,886
2021-08-03 $24.23 $24.25 $24.23 $24.25 $23.85 103
2021-08-02 $24.25 $24.25 $24.13 $24.16 $23.76 1,755
2021-07-30 $24.20 $24.20 $24.20 $24.20 $23.80 4
2021-07-29 $24.22 $24.22 $24.22 $24.22 $23.82 23
2021-07-28 $24.22 $24.22 $24.22 $24.22 $23.82 1
2021-07-27 $24.27 $24.27 $24.27 $24.27 $23.86 179
2021-07-26 $24.15 $24.15 $24.15 $24.15 $23.75 6
2021-07-23 $24.06 $24.06 $24.06 $24.06 $23.66 15
2021-07-22 $23.94 $23.94 $23.94 $23.94 $23.54 15
2021-07-21 $24.16 $24.16 $24.05 $24.05 $23.66 1,232
2021-07-20 $24.06 $24.06 $24.06 $24.06 $23.66 3
2021-07-19 $23.94 $23.94 $23.94 $23.94 $23.55 3
2021-07-16 $24.20 $24.20 $24.20 $24.20 $23.80 1
2021-07-15 $24.21 $24.21 $24.21 $24.21 $23.81 202
2021-07-14 $24.15 $24.15 $24.15 $24.15 $23.75 4
2021-07-13 $24.12 $24.15 $24.01 $24.01 $23.62 252
2021-07-12 $24.11 $24.13 $24.07 $24.13 $23.73 701
2021-07-09 $24.09 $24.09 $24.09 $24.09 $23.69 3
2021-07-08 $23.94 $23.94 $23.94 $23.94 $23.54 24
2021-07-07 $23.95 $24.03 $23.93 $24.03 $23.64 1,050
2021-07-06 $24.03 $24.03 $24.03 $24.03 $23.63 177
2021-07-02 $24.14 $24.14 $24.14 $24.14 $23.74 4
2021-07-01 $23.85 $24.12 $23.85 $24.12 $23.72 359
2021-06-30 $24.04 $24.04 $24.04 $24.04 $23.64 6
2021-06-29 $23.95 $23.95 $23.95 $23.95 $23.55 5
2021-06-28 $24.06 $24.06 $24.06 $24.06 $23.64 29
2021-06-25 $23.82 $24.09 $23.82 $24.09 $23.67 1,063
2021-06-24 $24.11 $24.11 $24.11 $24.11 $23.69 6
2021-06-23 $24.10 $24.10 $24.10 $24.10 $23.67 6
2021-06-22 $24.22 $24.22 $24.22 $24.22 $23.79 1
2021-06-21 $24.28 $24.32 $24.28 $24.32 $23.89 840
2021-06-18 $24.19 $24.22 $24.12 $24.12 $23.70 203
2021-06-17 $24.43 $24.43 $24.43 $24.43 $24.00 4
2021-06-16 $24.67 $24.67 $24.67 $24.67 $24.23 3
2021-06-15 $24.83 $24.83 $24.83 $24.83 $24.39 3
2021-06-14 $24.81 $24.81 $24.81 $24.81 $24.38 4
2021-06-11 $24.88 $24.88 $24.88 $24.88 $24.45 100
2021-06-10 $24.75 $25.00 $24.75 $24.97 $24.53 614
2021-06-09 $24.98 $24.98 $24.92 $24.92 $24.48 271
2021-06-08 $24.88 $24.91 $24.86 $24.86 $24.42 305
2021-06-07 $24.90 $24.90 $24.90 $24.90 $24.46 8
2021-06-04 $24.92 $24.92 $24.92 $24.92 $24.48 1
2021-06-03 $24.90 $24.90 $24.90 $24.90 $24.46 124
2021-06-02 $24.77 $24.77 $24.77 $24.77 $24.34 56
2021-06-01 $24.67 $24.67 $24.67 $24.67 $24.23 62
2021-05-28 $24.63 $24.63 $24.63 $24.63 $24.20 4
2021-05-27 $24.60 $24.60 $24.60 $24.60 $24.16 2
2021-05-26 $24.64 $24.64 $24.64 $24.64 $24.20 2
2021-05-25 $24.76 $24.76 $24.68 $24.68 $24.25 234
2021-05-24 $24.84 $24.84 $24.84 $24.84 $24.41 52
2021-05-21 $24.75 $24.82 $24.75 $24.82 $24.39 227
2021-05-20 $24.78 $24.78 $24.78 $24.78 $24.35 2
2021-05-19 $24.77 $24.77 $24.77 $24.77 $24.34 4
2021-05-18 $24.91 $24.91 $24.91 $24.91 $24.47 26
2021-05-17 $24.98 $24.98 $24.98 $24.98 $24.54 5
2021-05-14 $24.82 $24.88 $24.82 $24.88 $24.44 539
2021-05-13 $24.96 $24.96 $24.96 $24.96 $24.52 246
2021-05-12 $24.77 $24.77 $24.68 $24.68 $24.25 246
2021-05-11 $24.77 $24.77 $24.77 $24.77 $24.34 85
2021-05-10 $25.05 $25.22 $25.05 $25.11 $24.67 858
2021-05-07 $24.71 $24.84 $24.71 $24.84 $24.40 110
2021-05-06 $24.77 $24.77 $24.77 $24.77 $24.33 14
2021-05-05 $24.54 $24.54 $24.54 $24.54 $24.11 1
2021-05-04 $24.49 $24.54 $24.49 $24.54 $24.11 268
2021-05-03 $24.40 $24.40 $24.40 $24.40 $23.97 12
2021-04-30 $23.93 $24.17 $23.93 $24.17 $23.75 242
2021-04-29 $24.13 $24.13 $24.13 $24.13 $23.71 128
2021-04-28 $23.92 $23.99 $23.92 $23.99 $23.57 496
2021-04-27 $24.04 $24.04 $24.04 $24.04 $23.62 2
2021-04-26 $24.05 $24.05 $24.05 $24.05 $23.63 3
2021-04-23 $24.17 $24.17 $24.17 $24.17 $23.74 2
2021-04-22 $24.23 $24.23 $24.23 $24.23 $23.80 1
2021-04-21 $24.38 $24.38 $24.38 $24.38 $23.95 4
2021-04-20 $24.29 $24.29 $24.29 $24.29 $23.86 4
2021-04-19 $24.16 $24.16 $24.16 $24.16 $23.74 7
2021-04-16 $24.14 $24.14 $24.14 $24.14 $23.71 6
2021-04-15 $23.92 $23.96 $23.92 $23.96 $23.54 577
2021-04-14 $23.92 $23.92 $23.92 $23.92 $23.50 0
2021-04-13 $23.87 $23.87 $23.87 $23.87 $23.46 2,446
2021-04-12 $23.66 $23.84 $23.66 $23.76 $23.34 2,446
2021-04-09 $23.83 $23.83 $23.83 $23.83 $23.41 8
2021-04-08 $23.84 $23.84 $23.84 $23.84 $23.42 4
2021-04-07 $23.74 $23.97 $23.74 $23.97 $23.55 296
2021-04-06 $23.91 $23.91 $23.91 $23.91 $23.49 5
2021-04-05 $23.92 $23.99 $23.92 $23.92 $23.50 450
2021-04-01 $23.74 $23.81 $23.74 $23.81 $23.39 622
2021-03-31 $23.85 $23.87 $23.83 $23.87 $23.45 903
2021-03-30 $24.02 $24.02 $24.02 $24.02 $23.60 4
2021-03-29 $24.06 $24.06 $24.06 $24.06 $23.64 41
2021-03-26 $24.02 $24.02 $24.02 $24.02 $23.57 23
2021-03-25 $23.86 $23.86 $23.86 $23.86 $23.42 1
2021-03-24 $23.61 $23.61 $23.61 $23.61 $23.17 13
2021-03-23 $23.40 $23.40 $23.40 $23.40 $22.97 2
2021-03-22 $23.52 $23.62 $23.52 $23.62 $23.18 128
2021-03-19 $23.74 $23.74 $23.74 $23.74 $23.29 25
2021-03-18 $23.95 $23.95 $23.84 $23.84 $23.39 267
2021-03-17 $23.67 $23.67 $23.67 $23.67 $23.23 81
2021-03-16 $23.71 $23.71 $23.71 $23.71 $23.26 250
2021-03-15 $23.71 $23.71 $23.71 $23.71 $23.27 15
2021-03-12 $23.52 $23.60 $23.52 $23.60 $23.16 451
2021-03-11 $23.39 $23.39 $23.39 $23.39 $22.95 96
2021-03-10 $23.59 $23.59 $23.59 $23.59 $23.15 4
2021-03-09 $23.34 $23.34 $23.34 $23.34 $22.91 102
2021-03-08 $23.67 $23.67 $23.67 $23.67 $23.23 41
2021-03-05 $23.26 $23.26 $23.26 $23.26 $22.82 61
2021-03-04 $22.93 $22.93 $22.93 $22.93 $22.50 38
2021-03-03 $23.00 $23.00 $23.00 $23.00 $22.57 21
2021-03-02 $22.72 $22.72 $22.72 $22.72 $22.30 4
2021-03-01 $22.73 $22.73 $22.64 $22.64 $22.22 264
2021-02-26 $22.51 $22.51 $22.51 $22.51 $22.09 4
2021-02-25 $22.70 $22.70 $22.70 $22.70 $22.28 39
2021-02-24 $22.81 $22.81 $22.81 $22.81 $22.38 86
2021-02-23 $22.64 $22.64 $22.64 $22.64 $22.22 80
2021-02-22 $22.52 $22.52 $22.52 $22.52 $22.10 4
2021-02-19 $22.14 $22.14 $22.14 $22.14 $21.73 36
2021-02-18 $22.09 $22.09 $22.09 $22.09 $21.68 2
2021-02-17 $22.17 $22.17 $22.13 $22.13 $21.72 302
2021-02-16 $22.06 $22.06 $22.06 $22.06 $21.65 10
2021-02-12 $22.06 $22.06 $22.06 $22.06 $21.65 93
2021-02-11 $22.08 $22.08 $21.99 $22.08 $21.67 771
2021-02-10 $22.11 $22.11 $22.11 $22.11 $21.70 139
2021-02-09 $22.13 $22.13 $22.13 $22.13 $21.72 26
2021-02-08 $21.95 $22.04 $21.95 $22.04 $21.63 829
2021-02-05 $22.05 $22.05 $22.05 $22.05 $21.64 39
2021-02-04 $22.07 $22.07 $22.07 $22.07 $21.66 1
2021-02-03 $22.00 $22.00 $22.00 $22.00 $21.59 19
2021-02-02 $21.91 $21.95 $21.84 $21.95 $21.54 432
2021-02-01 $22.03 $22.03 $22.03 $22.03 $21.62 8
2021-01-29 $22.24 $22.24 $22.01 $22.01 $21.60 609
2021-01-28 $22.24 $22.24 $22.13 $22.23 $21.81 4,229
2021-01-27 $22.24 $22.24 $22.24 $22.24 $21.83 1
2021-01-26 $22.20 $22.29 $22.20 $22.29 $21.88 853
2021-01-25 $22.22 $22.22 $22.22 $22.22 $21.80 56
2021-01-22 $22.12 $22.12 $22.12 $22.12 $21.71 21
2021-01-21 $22.16 $22.16 $22.16 $22.16 $21.75 16
2021-01-20 $22.23 $22.23 $22.23 $22.23 $21.82 16
2021-01-19 $22.27 $22.27 $22.27 $22.27 $21.86 149
2021-01-15 $22.31 $22.31 $22.31 $22.31 $21.89 6
2021-01-14 $22.30 $22.32 $22.28 $22.28 $21.86 510
2021-01-13 $22.13 $22.13 $22.13 $22.13 $21.71 140
2021-01-12 $22.09 $22.11 $22.09 $22.11 $21.70 960
2021-01-11 $22.02 $22.02 $21.93 $22.00 $21.59 403
2021-01-08 $22.00 $22.00 $21.96 $21.96 $21.56 412
2021-01-07 $22.07 $22.07 $22.07 $22.07 $21.66 11
2021-01-06 $22.22 $22.22 $22.22 $22.22 $21.81 8
2021-01-05 $21.82 $21.82 $21.82 $21.82 $21.42 37
2021-01-04 $21.78 $21.78 $21.78 $21.78 $21.37 11
2020-12-31 $21.87 $22.01 $21.87 $22.01 $21.60 737
2020-12-30 $21.88 $21.88 $21.88 $21.88 $21.47 1
2020-12-29 $21.93 $21.93 $21.87 $21.87 $21.46 1,016
2020-12-28 $21.95 $21.95 $21.95 $21.95 $21.50 826
2020-12-24 $21.93 $21.93 $21.93 $21.93 $21.48 2
2020-12-23 $21.93 $21.93 $21.93 $21.93 $21.48 23
2020-12-22 $21.79 $21.79 $21.79 $21.79 $21.34 1
2020-12-21 $21.79 $21.79 $21.79 $21.79 $21.35 22
2020-12-18 $22.09 $22.09 $21.96 $21.96 $21.51 1,061
2020-12-17 $22.13 $22.13 $22.13 $22.13 $21.68 1
2020-12-16 $22.17 $22.21 $22.17 $22.21 $21.76 1,042
2020-12-15 $22.32 $22.32 $22.32 $22.32 $21.86 90
2020-12-14 $22.19 $22.19 $22.19 $22.19 $21.74 0
2020-12-11 $22.36 $22.36 $22.36 $22.36 $21.90 0
2020-12-10 $22.46 $22.47 $22.42 $22.42 $21.96 487
2020-12-09 $22.46 $22.46 $22.46 $22.46 $22.00 156
2020-12-08 $22.50 $22.50 $22.39 $22.39 $21.93 264
2020-12-07 $22.40 $22.40 $22.40 $22.40 $21.94 5
2020-12-04 $22.49 $22.49 $22.49 $22.49 $22.03 50
2020-12-03 $22.30 $22.30 $22.24 $22.24 $21.79 518
2020-12-02 $22.25 $22.25 $22.25 $22.25 $21.79 30
2020-12-01 $22.06 $22.06 $22.06 $22.06 $21.61 1
2020-11-30 $22.19 $22.19 $21.89 $21.89 $21.44 1,043
2020-11-27 $22.20 $22.20 $22.20 $22.20 $21.75 1
2020-11-25 $22.38 $22.38 $22.38 $22.38 $21.92 110
2020-11-24 $22.63 $22.63 $22.63 $22.63 $22.17 110
2020-11-23 $22.12 $22.12 $22.12 $22.12 $21.67 0
2020-11-20 $21.79 $21.79 $21.79 $21.79 $21.35 8
2020-11-19 $21.83 $21.83 $21.83 $21.83 $21.38 22
2020-11-18 $21.90 $21.90 $21.90 $21.90 $21.46 22
2020-11-17 $22.01 $22.15 $22.01 $22.07 $21.62 1,017
2020-11-16 $22.14 $22.14 $22.14 $22.14 $21.68 2
2020-11-13 $21.67 $21.73 $21.67 $21.73 $21.28 467
2020-11-12 $21.38 $21.38 $21.22 $21.22 $20.78 232
2020-11-11 $21.59 $21.59 $21.59 $21.59 $21.15 5
2020-11-10 $21.83 $21.83 $21.83 $21.83 $21.38 76
2020-11-09 $21.37 $21.37 $21.37 $21.37 $20.94 11
2020-11-06 $20.26 $20.26 $20.26 $20.26 $19.84 2
2020-11-05 $20.56 $20.56 $20.56 $20.56 $20.14 11
2020-11-04 $20.35 $20.35 $20.35 $20.35 $19.94 1,029
2020-11-03 $20.75 $20.87 $20.74 $20.87 $20.45 1,029
2020-11-02 $20.65 $20.65 $20.65 $20.65 $20.23 5
2020-10-30 $20.23 $20.33 $20.23 $20.33 $19.92 511
2020-10-29 $20.20 $20.20 $20.20 $20.20 $19.78 2
2020-10-28 $19.99 $19.99 $19.99 $19.99 $19.58 8
2020-10-27 $20.35 $20.35 $20.35 $20.35 $19.94 1
2020-10-26 $20.83 $20.83 $20.47 $20.56 $20.14 1,208
2020-10-23 $20.84 $20.84 $20.84 $20.84 $20.41 43
2020-10-22 $20.80 $20.80 $20.80 $20.80 $20.37 3
2020-10-21 $20.42 $20.47 $20.42 $20.47 $20.05 1,765
2020-10-20 $20.52 $20.52 $20.52 $20.52 $20.10 2
2020-10-19 $20.45 $20.45 $20.45 $20.45 $20.03 5
2020-10-16 $20.59 $20.59 $20.59 $20.59 $20.17 71
2020-10-15 $20.35 $20.61 $20.29 $20.61 $20.19 6,433
2020-10-14 $20.55 $20.55 $20.55 $20.55 $20.13 37
2020-10-13 $20.51 $20.51 $20.51 $20.51 $20.10 37
2020-10-12 $20.72 $20.72 $20.72 $20.72 $20.29 51
2020-10-09 $20.74 $20.74 $20.74 $20.74 $20.32 7
2020-10-08 $20.87 $20.89 $20.87 $20.89 $20.46 205
2020-10-07 $20.74 $20.74 $20.70 $20.70 $20.28 386
2020-10-06 $20.51 $20.51 $20.51 $20.51 $20.09 5
2020-10-05 $20.53 $20.53 $20.53 $20.53 $20.11 108
2020-10-02 $20.33 $20.33 $20.33 $20.33 $19.92 11
2020-10-01 $20.11 $20.11 $19.96 $20.03 $19.62 824
2020-09-30 $20.15 $20.15 $20.15 $20.15 $19.74 6
2020-09-29 $20.13 $20.13 $20.10 $20.10 $19.69 501
2020-09-28 $20.34 $20.34 $20.34 $20.34 $19.84 24
2020-09-25 $20.13 $20.13 $20.13 $20.13 $19.63 1
2020-09-24 $19.89 $20.07 $19.89 $20.07 $19.58 1,391
2020-09-23 $20.08 $20.08 $20.08 $20.08 $19.59 17
2020-09-22 $20.26 $20.26 $20.26 $20.26 $19.76 45
2020-09-21 $20.26 $20.26 $20.26 $20.26 $19.75 16
2020-09-18 $20.80 $20.80 $20.80 $20.80 $20.28 5
2020-09-17 $20.99 $20.99 $20.99 $20.99 $20.46 615
2020-09-16 $20.94 $21.05 $20.94 $20.99 $20.47 615
2020-09-15 $20.82 $20.82 $20.82 $20.82 $20.30 1
2020-09-14 $20.93 $20.93 $20.93 $20.93 $20.42 19
2020-09-11 $20.64 $20.73 $20.64 $20.66 $20.15 219
2020-09-10 $20.59 $20.59 $20.59 $20.59 $20.08 2
2020-09-09 $20.70 $20.70 $20.70 $20.70 $20.19 34
2020-09-08 $20.48 $20.69 $20.48 $20.69 $20.18 835
2020-09-04 $20.67 $20.77 $20.67 $20.77 $20.25 305
2020-09-03 $20.66 $20.66 $20.56 $20.56 $20.05 105
2020-09-02 $20.63 $20.63 $20.59 $20.62 $20.11 353
2020-09-01 $20.32 $20.32 $20.32 $20.32 $19.82 4
2020-08-31 $20.49 $20.49 $20.45 $20.45 $19.94 306
2020-08-28 $20.64 $20.64 $20.64 $20.64 $20.13 7
2020-08-27 $20.50 $20.50 $20.50 $20.50 $19.99 209
2020-08-26 $20.40 $20.40 $20.39 $20.39 $19.88 209
2020-08-25 $20.66 $20.66 $20.65 $20.65 $20.14 495
2020-08-24 $20.73 $20.73 $20.73 $20.73 $20.22 81
2020-08-21 $20.39 $20.39 $20.39 $20.39 $19.89 88
2020-08-20 $20.46 $20.46 $20.46 $20.46 $19.95 3
2020-08-19 $20.59 $20.59 $20.59 $20.59 $20.08 3
2020-08-18 $20.65 $20.65 $20.65 $20.65 $20.13 3
2020-08-17 $20.82 $20.86 $20.82 $20.82 $20.31 765
2020-08-14 $20.96 $20.96 $20.88 $20.88 $20.36 144
2020-08-13 $20.81 $20.81 $20.81 $20.81 $20.29 5
2020-08-12 $21.04 $21.04 $21.04 $21.04 $20.52 87
2020-08-11 $21.08 $21.08 $21.08 $21.08 $20.55 100
2020-08-10 $21.00 $21.00 $21.00 $21.00 $20.47 59
2020-08-07 $20.62 $20.62 $20.62 $20.62 $20.10 13
2020-08-06 $20.37 $20.37 $20.37 $20.37 $19.86 11
2020-08-05 $20.48 $20.48 $20.45 $20.45 $19.94 371
2020-08-04 $20.42 $20.42 $20.42 $20.42 $19.91 5
2020-08-03 $20.34 $20.34 $20.34 $20.34 $19.83 44
2020-07-31 $20.30 $20.39 $20.30 $20.39 $19.88 778
2020-07-30 $20.54 $20.54 $20.54 $20.54 $20.03 18
2020-07-29 $20.40 $20.70 $20.40 $20.70 $20.19 331
2020-07-28 $20.54 $20.54 $20.54 $20.54 $20.03 6
2020-07-27 $20.46 $20.46 $20.43 $20.43 $19.92 200
2020-07-24 $20.47 $20.47 $20.47 $20.47 $19.96 96
2020-07-23 $20.53 $20.53 $20.53 $20.53 $20.02 27
2020-07-22 $20.40 $20.40 $20.40 $20.40 $19.89 57
2020-07-21 $20.40 $20.40 $20.40 $20.40 $19.89 201
2020-07-20 $20.21 $20.21 $20.16 $20.16 $19.66 715
2020-07-17 $20.58 $20.58 $20.58 $20.58 $20.07 100
2020-07-16 $20.68 $20.68 $20.68 $20.68 $20.17 100
2020-07-15 $20.66 $20.66 $20.66 $20.66 $20.15 100
2020-07-14 $20.31 $20.31 $20.25 $20.27 $19.77 859
2020-07-13 $20.21 $20.21 $20.21 $20.21 $19.71 10
2020-07-10 $19.95 $20.02 $19.95 $20.02 $19.52 166
2020-07-09 $19.62 $19.62 $19.62 $19.62 $19.13 5
2020-07-08 $19.97 $19.99 $19.97 $19.99 $19.49 387
2020-07-07 $20.04 $20.04 $20.04 $20.04 $19.55 100
2020-07-06 $20.59 $20.59 $20.33 $20.33 $19.83 291
2020-07-02 $20.44 $20.44 $20.40 $20.40 $19.89 1,343
2020-07-01 $20.45 $20.45 $20.37 $20.37 $19.87 758
2020-06-30 $20.41 $20.50 $20.41 $20.50 $19.99 439
2020-06-29 $20.36 $20.36 $20.36 $20.36 $19.85 130
2020-06-26 $20.15 $20.15 $20.15 $20.15 $19.40 6
2020-06-25 $20.58 $20.58 $20.58 $20.58 $19.82 154
2020-06-24 $20.57 $20.63 $20.57 $20.60 $19.84 2,508
2020-06-23 $21.09 $21.09 $21.09 $21.09 $20.30 81
2020-06-22 $21.07 $21.07 $21.07 $21.07 $20.29 88
2020-06-19 $21.28 $21.28 $21.19 $21.19 $20.41 120
2020-06-18 $21.61 $21.61 $21.55 $21.55 $20.75 322
2020-06-17 $21.65 $21.65 $21.59 $21.59 $20.79 534
2020-06-16 $22.02 $22.02 $21.95 $21.95 $21.14 102
2020-06-15 $21.15 $21.63 $21.09 $21.63 $20.83 3,276
2020-06-12 $21.53 $21.53 $21.53 $21.53 $20.73 3
2020-06-11 $21.12 $21.12 $21.07 $21.07 $20.29 376
2020-06-10 $22.48 $22.49 $22.48 $22.49 $21.66 523
2020-06-09 $23.21 $23.21 $23.21 $23.21 $22.35 12
2020-06-08 $23.62 $23.79 $23.61 $23.79 $22.91 291
2020-06-05 $23.42 $23.42 $23.01 $23.06 $22.20 877
2020-06-04 $22.14 $22.32 $22.14 $22.32 $21.49 644
2020-06-03 $21.59 $21.85 $21.59 $21.85 $21.04 1,493
2020-06-02 $21.21 $21.21 $21.17 $21.17 $20.38 404
2020-06-01 $21.03 $21.03 $21.02 $21.02 $20.24 1,064
2020-05-29 $20.74 $20.74 $20.74 $20.74 $19.97 408
2020-05-28 $21.79 $21.79 $21.00 $21.00 $20.22 7,509
2020-05-27 $21.44 $21.54 $21.18 $21.34 $20.55 5,558
2020-05-26 $20.38 $20.86 $20.38 $20.82 $20.05 2,801
2020-05-22 $20.20 $20.25 $20.20 $20.25 $19.50 652
2020-05-21 $20.40 $20.40 $20.40 $20.40 $19.64 5
2020-05-20 $20.34 $20.39 $20.34 $20.39 $19.63 499
2020-05-19 $20.21 $20.21 $19.97 $20.11 $19.37 12,038
2020-05-18 $20.00 $20.34 $20.00 $20.34 $19.58 218
2020-05-15 $19.57 $19.57 $19.45 $19.45 $18.73 343
2020-05-14 $19.40 $19.52 $19.40 $19.52 $18.79 375
2020-05-13 $19.60 $19.60 $19.32 $19.35 $18.64 4,120
2020-05-12 $20.04 $20.04 $19.90 $19.90 $19.17 556
2020-05-11 $20.56 $20.56 $20.15 $20.15 $19.40 298
2020-05-08 $20.25 $20.51 $20.25 $20.51 $19.75 611
2020-05-07 $19.96 $20.10 $19.92 $19.92 $19.18 978
2020-05-06 $20.18 $20.18 $20.18 $20.18 $19.43 0
2020-05-05 $20.33 $20.33 $20.18 $20.18 $19.43 281
2020-05-04 $19.91 $20.36 $19.91 $20.36 $19.60 538
2020-05-01 $20.27 $20.34 $20.24 $20.24 $19.49 865
2020-04-30 $20.83 $20.85 $20.82 $20.85 $20.08 251
2020-04-29 $20.80 $20.80 $20.80 $20.80 $20.03 101
2020-04-28 $20.64 $20.89 $20.64 $20.80 $20.03 1,777
2020-04-27 $19.88 $20.30 $19.88 $20.30 $19.55 606
2020-04-24 $19.73 $19.79 $19.73 $19.79 $19.06 115
2020-04-23 $19.66 $19.82 $19.66 $19.82 $19.09 714
2020-04-22 $19.60 $19.60 $19.60 $19.60 $18.87 100
2020-04-21 $19.45 $19.60 $19.45 $19.60 $18.87 434
2020-04-20 $19.66 $19.66 $19.66 $19.66 $18.93 568
2020-04-17 $19.93 $20.15 $19.93 $20.15 $19.40 1,286
2020-04-16 $19.71 $19.71 $19.71 $19.71 $18.98 10
2020-04-15 $19.80 $19.80 $19.71 $19.71 $18.98 288
2020-04-14 $20.20 $20.43 $20.20 $20.41 $19.65 2,068
2020-04-13 $20.40 $20.40 $20.40 $20.40 $19.64 56
2020-04-09 $20.75 $20.88 $20.40 $20.40 $19.64 1,352
2020-04-08 $19.96 $20.08 $19.96 $20.08 $19.33 503
2020-04-07 $19.16 $19.16 $19.16 $19.16 $18.45 0
2020-04-06 $18.45 $18.45 $18.45 $18.45 $17.77 2
2020-04-03 $18.69 $18.69 $18.69 $18.69 $17.99 2
2020-04-02 $18.90 $18.90 $18.69 $18.69 $17.99 322
2020-04-01 $18.99 $19.02 $18.72 $18.72 $18.03 1,360
2020-03-31 $19.58 $19.58 $19.58 $19.58 $18.85 232
2020-03-30 $19.39 $19.58 $19.39 $19.58 $18.85 1,335
2020-03-27 $19.40 $19.67 $19.40 $19.49 $18.77 803
2020-03-26 $19.66 $20.01 $19.58 $20.01 $18.97 469
2020-03-25 $19.02 $19.73 $19.02 $19.46 $18.45 2,965
2020-03-24 $18.89 $19.21 $18.89 $18.89 $17.91 5,155
2020-03-23 $18.91 $18.91 $18.54 $18.61 $17.64 755
2020-03-20 $19.60 $19.60 $19.21 $19.23 $18.23 1,988
2020-03-19 $19.44 $19.51 $19.17 $19.42 $18.41 20,959
2020-03-18 $19.70 $19.70 $19.14 $19.16 $18.16 1,859
2020-03-17 $20.02 $20.41 $19.95 $20.09 $19.05 17,207
2020-03-16 $20.20 $20.25 $20.20 $20.25 $19.19 220
2020-03-13 $21.39 $21.43 $20.38 $20.81 $19.73 2,831
2020-03-12 $20.57 $20.70 $20.57 $20.70 $19.62 437
2020-03-11 $22.06 $22.06 $21.84 $21.84 $20.71 300
2020-03-10 $23.06 $23.07 $21.73 $22.22 $21.06 2,566
2020-03-09 $23.21 $23.21 $22.09 $22.40 $21.24 34,085
2020-03-06 $22.88 $22.90 $22.78 $22.90 $21.71 1,607
2020-03-05 $23.22 $23.28 $23.22 $23.28 $22.07 750
2020-03-04 $23.30 $23.39 $23.22 $23.39 $22.17 2,632
2020-03-03 $23.20 $23.20 $23.07 $23.07 $21.88 116
2020-03-02 $23.28 $23.28 $23.28 $23.28 $22.07 34
2020-02-28 $22.83 $22.83 $22.71 $22.71 $21.53 2,536
2020-02-27 $23.27 $23.38 $23.22 $23.22 $22.01 12,122
2020-02-26 $23.67 $23.83 $23.29 $23.29 $22.08 2,121
2020-02-25 $23.33 $23.82 $23.33 $23.56 $22.33 12,932
2020-02-24 $23.91 $23.91 $23.75 $23.82 $22.58 2,561
2020-02-21 $24.03 $24.07 $24.03 $24.07 $22.82 1,365
2020-02-20 $23.94 $24.03 $23.94 $24.03 $22.78 375
2020-02-19 $23.92 $23.92 $23.92 $23.92 $22.67 44
2020-02-18 $24.02 $24.02 $23.91 $24.00 $22.75 1,242
2020-02-14 $23.96 $24.06 $23.64 $24.06 $22.81 8,080
2020-02-13 $24.15 $24.15 $24.08 $24.08 $22.83 218
2020-02-12 $24.10 $24.39 $24.09 $24.09 $22.84 1,561
2020-02-11 $24.10 $24.10 $23.87 $24.03 $22.78 2,428
2020-02-10 $23.86 $23.97 $23.86 $23.97 $22.72 393
2020-02-07 $24.38 $24.38 $23.81 $23.98 $22.73 8,345
2020-02-06 $24.14 $24.21 $24.14 $24.18 $22.92 447
2020-02-05 $23.82 $24.13 $23.82 $24.09 $22.84 909
2020-02-04 $24.03 $24.19 $23.96 $24.01 $22.77 2,435
2020-02-03 $23.87 $24.34 $23.87 $24.34 $23.07 1,479
2020-01-31 $23.90 $24.00 $23.84 $23.94 $22.70 34,997
2020-01-30 $23.90 $23.90 $23.63 $23.81 $22.57 720
2020-01-29 $24.10 $24.10 $23.87 $23.95 $22.70 2,050
2020-01-28 $23.98 $24.24 $23.81 $24.21 $22.95 2,581
2020-01-27 $24.08 $24.08 $23.79 $23.79 $22.55 676
2020-01-24 $24.11 $24.15 $24.04 $24.09 $22.83 2,408
2020-01-23 $24.02 $24.09 $23.85 $24.09 $22.84 1,147
2020-01-22 $24.10 $24.10 $23.89 $23.95 $22.70 883
2020-01-21 $24.08 $24.15 $24.08 $24.15 $22.90 171
2020-01-17 $24.21 $24.28 $24.21 $24.28 $23.01 131
2020-01-16 $24.20 $24.27 $24.20 $24.27 $23.00 404
2020-01-15 $24.19 $24.27 $24.19 $24.27 $23.01 717
2020-01-14 $24.19 $24.19 $24.17 $24.18 $22.92 1,026
2020-01-13 $24.19 $24.19 $24.19 $24.19 $22.93 6
2020-01-10 $24.21 $24.21 $24.13 $24.18 $22.92 3,044
2020-01-09 $24.04 $24.04 $24.04 $24.04 $22.79 2
2020-01-08 $24.06 $24.13 $24.05 $24.11 $22.86 1,214
2020-01-07 $24.09 $24.09 $24.09 $24.09 $22.84 0
2020-01-06 $24.13 $24.14 $24.08 $24.12 $22.86 2,704
2020-01-03 $24.14 $24.14 $24.05 $24.08 $22.83 714
2020-01-02 $24.28 $24.32 $24.16 $24.32 $23.06 3,749
2019-12-31 $24.28 $24.28 $24.28 $24.28 $23.02 9
2019-12-30 $24.22 $24.29 $24.22 $24.29 $23.03 555
2019-12-27 $24.36 $24.36 $24.29 $24.34 $23.08 1,265
2019-12-26 $24.65 $24.65 $24.65 $24.65 $23.10 49
2019-12-24 $24.65 $24.65 $24.65 $24.65 $23.10 33
2019-12-23 $24.64 $24.66 $24.59 $24.66 $23.11 1,985
2019-12-20 $24.70 $24.73 $24.65 $24.72 $23.16 3,720
2019-12-19 $24.65 $24.65 $24.65 $24.65 $23.10 0
2019-12-18 $24.62 $24.62 $24.62 $24.62 $23.07 152
2019-12-17 $24.71 $24.71 $24.64 $24.64 $23.08 1,678
2019-12-16 $24.56 $24.56 $24.54 $24.54 $22.99 630
2019-12-13 $24.60 $24.60 $24.52 $24.52 $22.97 1,000
2019-12-12 $24.58 $24.58 $24.58 $24.58 $23.03 3
2019-12-11 $24.68 $24.68 $24.42 $24.42 $22.88 675
2019-12-10 $24.48 $24.54 $24.46 $24.50 $22.95 2,935
2019-12-09 $24.43 $24.43 $24.43 $24.43 $22.89 57
2019-12-06 $24.44 $24.44 $24.44 $24.44 $22.90 23
2019-12-05 $24.31 $24.31 $24.31 $24.31 $22.77 41
2019-12-04 $24.29 $24.34 $24.29 $24.34 $22.80 542
2019-12-03 $24.24 $24.24 $24.24 $24.24 $22.71 11
2019-12-02 $24.34 $24.34 $24.33 $24.33 $22.80 370
2019-11-29 $24.39 $24.39 $24.39 $24.39 $22.85 6
2019-11-27 $24.46 $24.46 $24.39 $24.39 $22.85 471
2019-11-26 $24.46 $24.46 $24.40 $24.40 $22.86 182
2019-11-25 $24.45 $24.46 $24.45 $24.46 $22.92 201
2019-11-22 $24.35 $24.37 $24.35 $24.37 $22.83 183
2019-11-21 $24.26 $24.37 $24.23 $24.32 $22.78 5,122
2019-11-20 $24.46 $24.46 $24.32 $24.32 $22.78 880
2019-11-19 $24.47 $24.48 $24.47 $24.48 $22.93 402
2019-11-18 $24.67 $24.67 $24.67 $24.67 $23.12 1
2019-11-15 $24.63 $24.66 $24.63 $24.66 $23.10 888
2019-11-14 $24.69 $24.69 $24.69 $24.69 $23.13 2
2019-11-13 $24.66 $24.66 $24.66 $24.66 $23.11 0
2019-11-12 $24.75 $24.75 $24.75 $24.75 $23.19 4
2019-11-11 $24.83 $24.83 $24.82 $24.82 $23.25 1,490
2019-11-08 $24.70 $24.81 $24.70 $24.81 $23.25 130
2019-11-07 $24.89 $24.89 $24.82 $24.82 $23.25 3,000
2019-11-06 $24.93 $24.93 $24.86 $24.86 $23.29 425
2019-11-05 $25.05 $25.05 $24.78 $24.78 $23.22 1,166
2019-11-04 $24.78 $24.78 $24.78 $24.78 $23.22 1
2019-11-01 $24.59 $24.59 $24.59 $24.59 $23.04 1
2019-10-31 $24.55 $24.55 $24.45 $24.45 $22.91 726
2019-10-30 $24.59 $24.59 $24.59 $24.59 $23.04 91
2019-10-29 $24.70 $24.70 $24.64 $24.64 $23.09 282
2019-10-28 $24.58 $24.58 $24.58 $24.58 $23.03 10
2019-10-25 $24.50 $24.55 $24.49 $24.49 $22.95 814
2019-10-24 $24.55 $24.55 $24.55 $24.55 $23.00 22
2019-10-23 $24.62 $24.62 $24.62 $24.62 $23.07 1
2019-10-22 $24.57 $24.57 $24.57 $24.57 $23.02 58
2019-10-21 $24.41 $24.41 $24.41 $24.41 $22.87 213
2019-10-18 $24.32 $24.32 $24.32 $24.32 $22.79 0
2019-10-17 $24.24 $24.24 $24.20 $24.21 $22.68 1,954
2019-10-16 $24.21 $24.23 $24.21 $24.23 $22.70 157
2019-10-15 $24.16 $24.16 $24.11 $24.16 $22.64 324
2019-10-14 $24.14 $24.14 $24.07 $24.07 $22.55 395
2019-10-11 $24.15 $24.15 $24.15 $24.15 $22.63 33
2019-10-10 $24.06 $24.06 $24.00 $24.00 $22.49 2,183
2019-10-09 $23.89 $23.95 $23.89 $23.95 $22.45 360
2019-10-08 $24.00 $24.00 $23.87 $23.93 $22.42 519
2019-10-07 $24.05 $24.05 $24.05 $24.05 $22.54 0
2019-10-04 $24.00 $24.00 $24.00 $24.00 $22.48 2
2019-10-03 $23.91 $24.00 $23.91 $24.00 $22.49 158
2019-10-02 $23.97 $23.97 $23.97 $23.97 $22.46 85
2019-10-01 $24.20 $24.20 $24.17 $24.20 $22.68 637
2019-09-30 $24.02 $24.23 $24.02 $24.23 $22.70 127
2019-09-27 $24.19 $24.19 $24.19 $24.19 $22.67 0
2019-09-26 $24.37 $24.54 $24.37 $24.54 $22.66 1,457
2019-09-25 $24.41 $24.41 $24.41 $24.41 $22.53 0
2019-09-24 $24.33 $24.36 $24.33 $24.36 $22.49 201
2019-09-23 $24.42 $24.42 $24.34 $24.34 $22.47 216
2019-09-20 $24.36 $24.41 $24.36 $24.41 $22.54 711
2019-09-19 $24.30 $24.30 $24.30 $24.30 $22.44 1
2019-09-18 $24.32 $24.32 $24.32 $24.32 $22.46 49
2019-09-17 $24.32 $24.32 $24.32 $24.32 $22.45 631
2019-09-16 $24.39 $24.41 $24.39 $24.41 $22.54 1,394
2019-09-13 $24.46 $24.51 $24.33 $24.37 $22.50 1,332
2019-09-12 $24.37 $24.37 $24.37 $24.37 $22.50 86
2019-09-11 $24.41 $24.41 $24.41 $24.41 $22.54 120
2019-09-10 $24.26 $24.30 $24.26 $24.30 $22.44 1,600
2019-09-09 $23.89 $24.07 $23.89 $24.07 $22.22 1,239
2019-09-06 $23.73 $23.73 $23.73 $23.73 $21.91 100
2019-09-05 $23.67 $23.67 $23.61 $23.61 $21.80 1,000
2019-09-04 $23.53 $23.53 $23.53 $23.53 $21.72 102
2019-09-03 $23.35 $23.40 $23.35 $23.40 $21.61 100
2019-08-30 $23.45 $23.45 $23.45 $23.45 $21.65 100
2019-08-29 $23.29 $23.34 $23.27 $23.32 $21.53 3,470
2019-08-28 $23.26 $23.26 $23.26 $23.26 $21.48 2
2019-08-27 $23.32 $23.32 $23.16 $23.16 $21.38 103
2019-08-26 $23.47 $23.47 $23.28 $23.33 $21.54 6,764
2019-08-23 $23.40 $23.40 $23.21 $23.21 $21.43 105
2019-08-22 $23.52 $23.52 $23.52 $23.52 $21.72 4
2019-08-21 $23.49 $23.50 $23.49 $23.50 $21.70 401
2019-08-20 $23.50 $23.50 $23.50 $23.50 $21.69 164
2019-08-19 $23.56 $23.57 $23.50 $23.57 $21.76 538
2019-08-16 $23.34 $23.41 $23.33 $23.41 $21.62 8,356
2019-08-15 $23.18 $23.27 $23.17 $23.27 $21.49 586
2019-08-14 $23.44 $23.44 $23.30 $23.34 $21.55 3,150
2019-08-13 $23.62 $23.62 $23.62 $23.62 $21.81 1,000
2019-08-12 $23.56 $23.60 $23.55 $23.55 $21.74 1,000
2019-08-09 $23.74 $23.74 $23.74 $23.74 $21.92 13
2019-08-08 $23.72 $23.74 $23.72 $23.74 $21.92 131
2019-08-07 $23.67 $23.67 $23.67 $23.67 $21.85 6,000
2019-08-06 $23.72 $23.75 $23.72 $23.75 $21.93 1,001
2019-08-05 $23.70 $23.75 $23.70 $23.75 $21.93 217
2019-08-02 $23.96 $24.01 $23.96 $24.01 $22.17 260
2019-08-01 $24.10 $24.18 $23.95 $23.96 $22.13 5,634
2019-07-31 $24.11 $24.14 $24.09 $24.10 $22.25 2,057
2019-07-30 $24.22 $24.22 $24.16 $24.16 $22.30 442
2019-07-29 $23.98 $24.27 $23.98 $24.17 $22.31 6,369
2019-07-26 $24.15 $24.15 $24.15 $24.15 $22.30 5
2019-07-25 $24.12 $24.18 $24.12 $24.15 $22.30 1,373
2019-07-24 $23.97 $24.08 $23.97 $24.07 $22.23 349
2019-07-23 $23.94 $23.94 $23.94 $23.94 $22.11 277
2019-07-22 $23.95 $23.95 $23.95 $23.95 $22.11 0
2019-07-19 $23.99 $23.99 $23.95 $23.95 $22.12 933
2019-07-18 $23.97 $24.03 $23.97 $23.97 $22.13 1,375
2019-07-17 $24.01 $24.01 $23.99 $23.99 $22.15 400
2019-07-16 $24.09 $24.13 $24.07 $24.07 $22.23 1,678
2019-07-15 $24.05 $24.05 $24.03 $24.03 $22.18 350
2019-07-12 $23.97 $24.00 $23.97 $24.00 $22.16 561
2019-07-11 $23.98 $24.00 $23.91 $23.91 $22.07 530
2019-07-10 $23.92 $23.96 $23.92 $23.96 $22.12 2,001
2019-07-09 $23.94 $23.94 $23.94 $23.94 $22.10 21
2019-07-08 $24.05 $24.08 $24.00 $24.01 $22.17 4,254
2019-07-05 $24.05 $24.05 $24.05 $24.05 $22.21 38
2019-07-03 $24.01 $24.02 $24.01 $24.02 $22.18 210
2019-07-02 $23.82 $24.04 $23.82 $23.90 $22.07 748
2019-07-01 $24.69 $24.69 $23.83 $23.83 $22.00 4,644
2019-06-28 $23.90 $23.92 $23.90 $23.91 $22.08 2,100
2019-06-27 $23.97 $23.97 $23.77 $23.77 $21.94 1,610
2019-06-26 $23.84 $23.88 $23.84 $23.88 $21.95 383
2019-06-25 $23.93 $23.93 $23.93 $23.93 $21.99 3
2019-06-24 $24.01 $24.01 $24.01 $24.01 $22.07 137
2019-06-21 $23.96 $24.02 $23.96 $23.99 $22.05 1,435
2019-06-20 $24.00 $24.00 $23.92 $23.92 $21.99 1,153
2019-06-19 $23.88 $23.88 $23.88 $23.88 $21.95 0
2019-06-18 $23.95 $23.95 $23.93 $23.93 $22.00 2,281
2019-06-17 $23.88 $23.89 $23.88 $23.88 $21.95 1,093
2019-06-14 $23.89 $23.89 $23.89 $23.89 $21.96 30
2019-06-13 $23.82 $23.82 $23.82 $23.82 $21.90 62
2019-06-12 $23.80 $23.80 $23.80 $23.80 $21.88 461
2019-06-11 $23.74 $23.79 $23.74 $23.79 $21.86 656
2019-06-10 $23.75 $23.75 $23.69 $23.69 $21.78 937
2019-06-07 $23.74 $23.74 $23.74 $23.74 $21.82 1
2019-06-06 $23.74 $23.77 $23.67 $23.72 $21.80 2,369
2019-06-05 $23.75 $23.79 $23.75 $23.76 $21.84 965
2019-06-04 $23.77 $23.77 $23.77 $23.77 $21.85 49
2019-06-03 $23.40 $23.67 $23.40 $23.67 $21.76 3,591
2019-05-31 $23.43 $23.43 $23.34 $23.34 $21.45 480
2019-05-30 $23.64 $23.64 $23.50 $23.50 $21.60 696
2019-05-29 $23.48 $23.56 $23.48 $23.56 $21.66 309
2019-05-28 $23.94 $23.96 $23.65 $23.73 $21.81 6,657
2019-05-24 $23.81 $23.87 $23.81 $23.87 $21.94 205
2019-05-23 $23.81 $23.87 $23.81 $23.87 $21.94 269
2019-05-22 $23.90 $23.90 $23.90 $23.90 $21.97 0
2019-05-21 $23.89 $23.94 $23.87 $23.94 $22.00 1,573
2019-05-20 $24.00 $24.00 $23.90 $23.90 $21.97 827
2019-05-17 $24.27 $24.27 $24.01 $24.01 $22.07 1,616
2019-05-16 $24.05 $24.05 $24.01 $24.01 $22.07 316
2019-05-15 $24.01 $24.01 $24.01 $24.01 $22.07 44
2019-05-14 $23.97 $23.97 $23.94 $23.94 $22.00 3,276
2019-05-13 $23.93 $23.93 $23.93 $23.93 $21.99 494
2019-05-10 $23.93 $23.99 $23.93 $23.99 $22.05 579
2019-05-09 $23.93 $23.93 $23.87 $23.87 $21.94 261
2019-05-08 $24.08 $24.09 $23.94 $23.94 $22.00 526
2019-05-07 $24.07 $24.13 $24.07 $24.09 $22.14 1,187
2019-05-06 $24.12 $24.12 $24.12 $24.12 $22.17 181
2019-05-03 $24.16 $24.16 $24.16 $24.16 $22.21 0
2019-05-02 $24.15 $24.15 $24.05 $24.05 $22.10 2,492
2019-05-01 $24.21 $24.21 $24.12 $24.12 $22.18 693
2019-04-30 $24.12 $24.17 $24.11 $24.11 $22.16 659
2019-04-29 $24.15 $24.16 $24.15 $24.16 $22.20 291
2019-04-26 $24.18 $24.20 $24.18 $24.20 $22.24 626
2019-04-25 $24.10 $24.13 $24.07 $24.07 $22.12 1,015
2019-04-24 $24.13 $24.19 $24.13 $24.13 $22.18 884
2019-04-23 $24.09 $24.12 $24.09 $24.12 $22.17 260
2019-04-22 $24.14 $24.14 $24.03 $24.10 $22.15 2,431
2019-04-18 $24.25 $24.25 $24.22 $24.22 $22.26 250
2019-04-17 $24.33 $24.33 $24.19 $24.23 $22.27 2,942
2019-04-16 $24.15 $24.21 $24.15 $24.21 $22.25 422
2019-04-15 $24.24 $24.26 $24.21 $24.21 $22.25 790
2019-04-12 $24.21 $24.21 $24.21 $24.21 $22.25 4
2019-04-11 $24.25 $24.32 $24.24 $24.26 $22.30 1,557
2019-04-10 $24.23 $24.23 $24.23 $24.23 $22.27 0
2019-04-09 $24.48 $24.48 $24.25 $24.25 $22.29 2,613
2019-04-08 $24.13 $24.30 $24.13 $24.30 $22.34 1,254
2019-04-05 $24.41 $24.41 $24.34 $24.34 $22.37 611
2019-04-04 $24.29 $24.38 $24.29 $24.38 $22.41 328
2019-04-03 $24.25 $24.25 $24.25 $24.25 $22.29 14
2019-04-02 $24.23 $24.34 $24.23 $24.34 $22.37 2,076
2019-04-01 $24.26 $24.37 $24.26 $24.37 $22.40 6,186
2019-03-29 $24.12 $24.16 $24.12 $24.16 $22.20 882
2019-03-28 $24.33 $24.33 $24.18 $24.18 $22.23 3,175
2019-03-27 $24.61 $24.61 $24.28 $24.36 $22.31 1,800
2019-03-26 $24.25 $24.25 $24.25 $24.25 $22.21 127
2019-03-25 $24.14 $24.14 $24.13 $24.13 $22.10 433
2019-03-22 $24.17 $24.17 $24.17 $24.17 $22.13 305
2019-03-21 $24.17 $24.32 $24.17 $24.32 $22.27 11,500
2019-03-20 $24.08 $24.08 $24.08 $24.08 $22.05 5
2019-03-19 $24.07 $24.07 $24.07 $24.07 $22.04 1
2019-03-18 $24.12 $24.12 $24.12 $24.12 $22.09 30
2019-03-15 $24.12 $24.12 $24.12 $24.12 $22.09 58
2019-03-14 $24.20 $24.20 $24.12 $24.12 $22.09 2,043
2019-03-13 $24.17 $24.20 $24.13 $24.20 $22.16 4,449
2019-03-12 $24.10 $24.10 $24.10 $24.10 $22.07 7
2019-03-11 $24.09 $24.11 $24.09 $24.10 $22.07 2,935
2019-03-08 $24.03 $24.03 $24.03 $24.03 $22.01 1
2019-03-07 $23.98 $24.02 $23.98 $24.02 $21.99 347
2019-03-06 $23.99 $23.99 $23.99 $23.99 $21.97 105
2019-03-05 $24.02 $24.02 $24.02 $24.02 $22.00 42
2019-03-04 $23.90 $23.97 $23.90 $23.97 $21.95 415
2019-03-01 $23.97 $23.98 $23.93 $23.98 $21.96 389
2019-02-28 $24.05 $24.05 $24.02 $24.05 $22.02 491
2019-02-27 $23.99 $23.99 $23.99 $23.99 $21.97 1
2019-02-26 $24.08 $24.08 $24.08 $24.08 $22.06 52
2019-02-25 $24.09 $24.22 $24.09 $24.15 $22.12 2,526
2019-02-22 $24.24 $24.28 $24.09 $24.20 $22.17 15,924
2019-02-21 $24.26 $24.26 $24.26 $24.26 $22.22 3
2019-02-20 $24.34 $24.38 $24.33 $24.34 $22.29 304
2019-02-19 $24.66 $24.66 $24.19 $24.34 $22.29 2,092
2019-02-15 $24.32 $24.32 $24.32 $24.32 $22.27 65
2019-02-14 $24.22 $24.38 $24.22 $24.32 $22.27 2,475
2019-02-13 $24.38 $24.38 $24.38 $24.38 $22.33 77
2019-02-12 $24.40 $24.40 $24.38 $24.38 $22.32 523
2019-02-11 $24.31 $24.38 $24.31 $24.38 $22.33 913
2019-02-08 $24.35 $24.37 $24.35 $24.37 $22.32 269
2019-02-07 $24.43 $24.43 $24.43 $24.43 $22.37 56
2019-02-06 $24.43 $24.51 $24.42 $24.42 $22.36 1,710
2019-02-05 $24.46 $24.47 $24.43 $24.43 $22.37 550
2019-02-04 $24.32 $24.39 $24.32 $24.39 $22.34 167
2019-02-01 $24.42 $24.64 $24.37 $24.45 $22.39 5,133
2019-01-31 $24.34 $24.41 $24.34 $24.41 $22.36 539
2019-01-30 $24.36 $24.39 $24.36 $24.39 $22.34 530
2019-01-29 $24.10 $24.27 $24.10 $24.23 $22.19 449
2019-01-28 $24.16 $24.20 $24.12 $24.18 $22.14 13,112
2019-01-25 $24.05 $24.11 $24.05 $24.06 $22.03 3,069
2019-01-24 $24.04 $24.04 $23.96 $23.96 $21.94 6,173
2019-01-23 $24.00 $24.06 $24.00 $24.05 $22.02 2,438
2019-01-22 $24.01 $24.01 $23.95 $23.95 $21.94 2,267
2019-01-18 $24.09 $24.18 $24.02 $24.12 $22.09 4,038
2019-01-17 $23.99 $23.99 $23.83 $23.96 $21.94 3,215
2019-01-16 $23.89 $23.93 $23.89 $23.92 $21.91 1,070
2019-01-15 $23.84 $23.88 $23.84 $23.88 $21.87 2,625
2019-01-14 $23.80 $23.80 $23.68 $23.68 $21.68 666
2019-01-11 $23.83 $23.88 $23.80 $23.80 $21.80 7,203
2019-01-10 $23.82 $23.82 $23.70 $23.76 $21.76 1,828
2019-01-09 $23.92 $23.92 $23.86 $23.86 $21.85 699
2019-01-08 $23.76 $23.82 $23.71 $23.80 $21.80 2,414
2019-01-07 $23.62 $23.64 $23.54 $23.59 $21.60 4,549
2019-01-04 $23.39 $23.40 $23.31 $23.38 $21.41 584
2019-01-03 $23.30 $23.30 $23.14 $23.26 $21.30 1,285
2019-01-02 $23.11 $23.20 $23.11 $23.20 $21.25 2,506
2018-12-31 $23.01 $23.07 $23.01 $23.07 $21.13 235
2018-12-28 $23.08 $23.08 $23.08 $23.08 $21.14 67
2018-12-27 $23.96 $23.96 $22.95 $23.13 $21.18 14,954
2018-12-26 $23.38 $23.38 $23.38 $23.38 $21.13 84
2018-12-24 $23.73 $23.73 $23.01 $23.01 $20.79 2,589
2018-12-21 $23.85 $24.74 $23.56 $23.56 $21.29 1,714
2018-12-20 $23.54 $23.54 $23.54 $23.54 $21.27 9
2018-12-19 $24.38 $24.38 $23.82 $23.97 $21.65 1,957
2018-12-18 $23.97 $23.97 $23.77 $23.77 $21.47 646
2018-12-17 $24.38 $24.38 $23.97 $23.97 $21.66 920
2018-12-14 $24.69 $24.69 $24.22 $24.22 $21.88 6,846
2018-12-13 $24.33 $24.39 $24.33 $24.38 $22.03 1,236
2018-12-12 $24.34 $24.34 $24.29 $24.31 $21.97 1,476
2018-12-11 $24.33 $24.33 $24.28 $24.28 $21.94 254
2018-12-10 $24.67 $24.67 $24.26 $24.36 $22.01 1,420
2018-12-07 $24.59 $24.62 $24.32 $24.47 $22.11 4,854
2018-12-06 $24.14 $24.14 $24.14 $24.14 $21.81 557
2018-12-04 $24.46 $24.46 $24.29 $24.36 $22.01 2,587
2018-12-03 $25.33 $25.33 $24.47 $24.61 $22.24 2,871
2018-11-30 $24.22 $24.71 $24.19 $24.37 $22.02 12,355
2018-11-29 $24.12 $24.12 $24.12 $24.12 $21.79 2
2018-11-28 $24.10 $24.12 $24.10 $24.12 $21.79 2,664
2018-11-27 $25.74 $25.74 $24.17 $24.19 $21.86 1,575
2018-11-26 $24.10 $24.10 $24.00 $24.09 $21.77 19,020
2018-11-23 $23.97 $23.97 $23.97 $23.97 $21.66 4
2018-11-21 $23.97 $23.98 $23.97 $23.97 $21.66 1,552
2018-11-20 $24.24 $24.24 $24.13 $24.13 $21.80 864
2018-11-19 $24.09 $24.09 $24.09 $24.09 $21.77 18
2018-11-16 $24.09 $24.09 $24.09 $24.09 $21.77 565
2018-11-15 $24.21 $24.21 $24.21 $24.21 $21.88 4
2018-11-14 $24.21 $24.21 $24.21 $24.21 $21.88 304
2018-11-13 $24.35 $24.35 $24.20 $24.20 $21.87 16,645
2018-11-12 $24.28 $24.28 $24.28 $24.28 $21.94 705
2018-11-09 $24.12 $24.12 $24.12 $24.12 $21.79 54
2018-11-08 $24.12 $24.12 $24.12 $24.12 $21.79 2
2018-11-07 $24.11 $24.12 $24.11 $24.12 $21.79 310
2018-11-06 $23.97 $23.97 $23.96 $23.97 $21.66 2,940
2018-11-05 $23.93 $23.93 $23.93 $23.93 $21.62 122
2018-11-02 $23.79 $23.79 $23.79 $23.79 $21.50 109
2018-11-01 $23.80 $23.81 $23.76 $23.76 $21.47 1,835
2018-10-31 $24.01 $24.01 $23.79 $23.79 $21.49 727
2018-10-30 $24.02 $24.03 $24.01 $24.03 $21.71 363
2018-10-29 $23.96 $23.96 $23.89 $23.90 $21.60 426
2018-10-26 $23.87 $23.87 $23.87 $23.87 $21.57 2
2018-10-25 $23.87 $23.87 $23.87 $23.87 $21.57 43
2018-10-24 $23.87 $23.87 $23.87 $23.87 $21.57 200
2018-10-23 $23.89 $23.89 $23.89 $23.89 $21.59 34
2018-10-22 $23.89 $23.89 $23.89 $23.89 $21.59 8
2018-10-19 $23.87 $23.90 $23.87 $23.89 $21.59 979
2018-10-18 $23.94 $23.94 $23.94 $23.94 $21.63 38
2018-10-17 $23.94 $23.94 $23.94 $23.94 $21.63 55
2018-10-16 $23.94 $23.94 $23.94 $23.94 $21.63 300
2018-10-15 $23.55 $23.55 $23.55 $23.55 $21.28 32
2018-10-12 $23.61 $23.61 $23.55 $23.55 $21.28 872
2018-10-11 $23.78 $23.78 $23.78 $23.78 $21.49 419
2018-10-10 $23.91 $23.91 $23.91 $23.91 $21.60 52
2018-10-09 $23.92 $23.92 $23.89 $23.91 $21.60 978
2018-10-08 $23.63 $23.63 $23.63 $23.63 $21.35 52
2018-10-05 $23.63 $23.63 $23.63 $23.63 $21.35 3
2018-10-04 $23.63 $23.63 $23.63 $23.63 $21.35 7
2018-10-03 $23.63 $23.63 $23.63 $23.63 $21.35 17
2018-10-02 $23.63 $23.63 $23.63 $23.63 $21.35 1
2018-10-01 $23.62 $23.63 $23.62 $23.63 $21.35 10,655
2018-09-28 $23.96 $23.96 $23.96 $23.96 $21.65 73
2018-09-27 $23.96 $23.96 $23.96 $23.96 $21.65 15
2018-09-26 $23.96 $23.96 $23.96 $23.96 $21.33 240
2018-09-25 $23.97 $23.99 $23.96 $23.96 $21.33 1,981
2018-09-24 $24.17 $24.17 $24.16 $24.16 $21.51 1,260
2018-09-21 $24.24 $24.29 $24.18 $24.18 $21.53 2,403
2018-09-20 $24.21 $24.21 $24.17 $24.17 $21.52 5,646
2018-09-19 $24.28 $24.28 $24.28 $24.28 $21.62 1
2018-09-18 $24.28 $24.28 $24.28 $24.28 $21.62 53
2018-09-17 $24.28 $24.28 $24.28 $24.28 $21.62 700
2018-09-14 $24.34 $24.34 $24.34 $24.34 $21.67 95
2018-09-13 $24.30 $24.34 $24.30 $24.34 $21.67 1,351
2018-09-12 $24.26 $24.26 $24.26 $24.26 $21.60 0
2018-09-11 $24.29 $24.29 $24.25 $24.26 $21.60 2,483
2018-09-10 $24.42 $24.42 $24.29 $24.30 $21.64 556
2018-09-07 $24.27 $24.27 $24.27 $24.27 $21.61 566
2018-09-06 $24.36 $24.40 $24.28 $24.28 $21.62 2,100
2018-09-05 $24.24 $24.24 $24.20 $24.20 $21.54 500
2018-09-04 $24.07 $24.07 $24.07 $24.07 $21.43 572
2018-08-31 $24.13 $24.13 $24.13 $24.13 $21.48 285
2018-08-30 $24.16 $24.16 $24.16 $24.16 $21.51 1,284
2018-08-29 $24.21 $24.21 $24.16 $24.16 $21.51 580
2018-08-28 $24.24 $24.24 $24.24 $24.24 $21.59 115
2018-08-27 $24.29 $24.29 $24.29 $24.29 $21.63 58
2018-08-24 $24.29 $24.29 $24.29 $24.29 $21.63 613
2018-08-23 $23.96 $23.96 $23.96 $23.96 $21.33 1
2018-08-22 $23.96 $23.96 $23.96 $23.96 $21.33 0
2018-08-21 $23.96 $23.96 $23.96 $23.96 $21.33 12
2018-08-20 $23.96 $23.96 $23.96 $23.96 $21.33 18
2018-08-17 $23.96 $23.96 $23.96 $23.96 $21.33 1
2018-08-16 $23.96 $23.96 $23.96 $23.96 $21.33 20
2018-08-15 $23.96 $23.96 $23.96 $23.96 $21.33 2
2018-08-14 $23.95 $23.95 $23.95 $23.95 $21.33 7
2018-08-13 $23.96 $23.96 $23.96 $23.96 $21.33 500
2018-08-10 $23.56 $23.56 $23.56 $23.56 $20.98 1
2018-08-09 $23.56 $23.56 $23.56 $23.56 $20.98 0
2018-08-08 $23.56 $23.56 $23.56 $23.56 $20.98 2
2018-08-07 $23.56 $23.56 $23.56 $23.56 $20.98 0
2018-08-06 $23.56 $23.56 $23.56 $23.56 $20.98 3
2018-08-03 $23.56 $23.56 $23.56 $23.56 $20.98 23
2018-08-02 $23.56 $23.56 $23.56 $23.56 $20.98 12
2018-08-01 $23.56 $23.56 $23.56 $23.56 $20.98 0
2018-07-31 $23.56 $23.56 $23.56 $23.56 $20.98 1
2018-07-30 $23.56 $23.56 $23.56 $23.56 $20.98 2
2018-07-27 $23.56 $23.56 $23.56 $23.56 $20.98 1
2018-07-26 $23.56 $23.56 $23.56 $23.56 $20.98 10
2018-07-25 $23.56 $23.56 $23.56 $23.56 $20.98 800
2018-07-24 $23.58 $23.58 $23.57 $23.57 $20.98 1,582
2018-07-23 $23.67 $23.69 $23.67 $23.69 $21.09 1,505
2018-07-20 $23.69 $23.69 $23.69 $23.69 $21.09 0
2018-07-19 $23.69 $23.69 $23.69 $23.69 $21.09 47
2018-07-18 $23.69 $23.69 $23.69 $23.69 $21.09 4
2018-07-17 $23.67 $23.69 $23.67 $23.69 $21.09 402
2018-07-16 $23.72 $23.72 $23.72 $23.72 $21.11 11
2018-07-13 $23.72 $23.72 $23.72 $23.72 $21.11 4
2018-07-12 $23.72 $23.72 $23.72 $23.72 $21.11 0
2018-07-11 $23.72 $23.72 $23.72 $23.72 $21.11 1
2018-07-10 $23.72 $23.72 $23.72 $23.72 $21.11 200
2018-07-09 $23.70 $23.70 $23.70 $23.70 $21.10 2
2018-07-06 $23.70 $23.70 $23.70 $23.70 $21.10 151
2018-07-05 $23.68 $23.68 $23.62 $23.62 $21.03 403
2018-07-03 $23.53 $23.53 $23.53 $23.53 $20.95 19
2018-07-02 $23.53 $23.53 $23.53 $23.53 $20.95 10,533
2018-06-29 $23.90 $23.90 $23.90 $23.90 $21.28 0
2018-06-28 $23.55 $23.55 $23.55 $23.55 $20.97 9
2018-06-27 $23.90 $23.90 $23.90 $23.90 $20.97 202
2018-06-26 $23.77 $23.77 $23.77 $23.77 $20.86 2
2018-06-25 $23.77 $23.77 $23.77 $23.77 $20.86 9,000
2018-06-22 $23.80 $23.80 $23.80 $23.80 $20.88 13
2018-06-21 $23.80 $23.80 $23.80 $23.80 $20.88 2
2018-06-20 $23.80 $23.80 $23.80 $23.80 $20.88 1
2018-06-19 $23.80 $23.80 $23.80 $23.80 $20.88 2
2018-06-18 $23.80 $23.80 $23.80 $23.80 $20.88 22
2018-06-15 $23.81 $23.86 $23.80 $23.80 $20.88 2,036
2018-06-14 $23.90 $23.90 $23.90 $23.90 $20.97 300
2018-06-13 $23.92 $23.92 $23.92 $23.92 $20.99 525
2018-06-12 $24.03 $24.03 $24.03 $24.03 $21.08 0
2018-06-11 $24.03 $24.03 $24.03 $24.03 $21.08 1,100
2018-06-08 $24.01 $24.01 $24.01 $24.01 $21.07 5
2018-06-07 $24.01 $24.01 $24.01 $24.01 $21.07 4,001
2018-06-06 $23.96 $23.96 $23.96 $23.96 $21.02 467
2018-06-05 $23.85 $23.85 $23.85 $23.85 $20.93 12
2018-06-04 $23.85 $23.85 $23.85 $23.85 $20.93 19
2018-06-01 $23.85 $23.85 $23.85 $23.85 $20.93 0
2018-05-31 $23.85 $23.85 $23.85 $23.85 $20.93 1,300
2018-05-30 $23.75 $23.75 $23.75 $23.75 $20.84 267
2018-05-29 $23.68 $23.68 $23.68 $23.68 $20.78 2
2018-05-25 $23.68 $23.68 $23.68 $23.68 $20.78 0
2018-05-24 $23.72 $23.72 $23.68 $23.68 $20.78 400
2018-05-23 $23.28 $23.28 $23.28 $23.28 $20.43 252
2018-05-22 $23.64 $23.67 $23.64 $23.66 $20.76 393
2018-05-21 $23.60 $23.63 $23.60 $23.63 $20.74 2,257
2018-05-18 $23.56 $23.56 $23.56 $23.56 $20.67 3
2018-05-17 $23.55 $23.56 $23.54 $23.56 $20.67 2,000
2018-05-16 $23.53 $23.53 $23.53 $23.53 $20.64 464
2018-05-15 $23.45 $23.45 $23.45 $23.45 $20.58 5
2018-05-14 $23.45 $23.45 $23.45 $23.45 $20.58 8,686
2018-05-11 $23.35 $23.35 $23.35 $23.35 $20.49 37
2018-05-10 $23.29 $23.35 $23.29 $23.35 $20.49 3,204
2018-05-09 $23.28 $23.28 $23.28 $23.28 $20.43 3
2018-05-08 $23.28 $23.28 $23.28 $23.28 $20.43 36
2018-05-07 $23.28 $23.28 $23.28 $23.28 $20.43 84
2018-05-04 $23.28 $23.28 $23.28 $23.28 $20.43 42
2018-05-03 $23.28 $23.28 $23.28 $23.28 $20.43 20
2018-05-02 $23.27 $23.28 $23.27 $23.28 $20.43 5,000
2018-05-01 $23.47 $23.47 $23.47 $23.47 $20.60 6
2018-04-30 $23.47 $23.47 $23.47 $23.47 $20.60 100
2018-04-27 $23.50 $23.50 $23.50 $23.50 $20.62 344
2018-04-26 $23.21 $23.21 $23.21 $23.21 $20.36 53
2018-04-25 $23.17 $23.21 $23.17 $23.21 $20.36 4,005
2018-04-24 $23.38 $23.38 $23.38 $23.38 $20.52 20
2018-04-23 $23.38 $23.38 $23.38 $23.38 $20.52 16
2018-04-20 $23.38 $23.38 $23.38 $23.38 $20.52 3
2018-04-19 $23.38 $23.38 $23.38 $23.38 $20.52 4
2018-04-18 $23.20 $23.44 $23.20 $23.38 $20.52 911
2018-04-17 $23.23 $23.23 $23.23 $23.23 $20.38 10
2018-04-16 $23.23 $23.23 $23.23 $23.23 $20.38 12
2018-04-13 $23.23 $23.23 $23.23 $23.23 $20.38 2,574
2018-04-12 $23.26 $23.26 $23.26 $23.26 $20.41 21
2018-04-11 $23.26 $23.26 $23.26 $23.26 $20.41 6
2018-04-10 $23.26 $23.26 $23.26 $23.26 $20.41 8
2018-04-09 $23.26 $23.26 $23.26 $23.26 $20.41 3
2018-04-06 $23.25 $23.30 $23.25 $23.26 $20.41 3,710
2018-04-05 $23.51 $23.51 $23.51 $23.51 $20.63 61
2018-04-04 $23.51 $23.51 $23.51 $23.51 $20.63 80
2018-04-03 $23.51 $23.51 $23.51 $23.51 $20.63 30
2018-04-02 $23.51 $23.51 $23.51 $23.51 $20.63 37
2018-03-29 $23.51 $23.51 $23.51 $23.51 $20.63 11
2018-03-28 $23.51 $23.51 $23.51 $23.51 $20.63 5
2018-03-27 $23.51 $23.51 $23.51 $23.51 $20.07 85
2018-03-26 $23.49 $23.51 $23.49 $23.51 $20.07 450
2018-03-23 $24.08 $24.08 $24.08 $24.08 $20.56 2
2018-03-22 $24.08 $24.08 $24.08 $24.08 $20.56 12
2018-03-21 $24.08 $24.08 $24.08 $24.08 $20.56 6
2018-03-20 $24.08 $24.08 $24.08 $24.08 $20.56 46
2018-03-19 $24.08 $24.08 $24.08 $24.08 $20.56 28
2018-03-16 $24.08 $24.08 $24.08 $24.08 $20.56 7
2018-03-15 $24.08 $24.08 $24.08 $24.08 $20.56 80
2018-03-14 $24.10 $24.12 $24.07 $24.08 $20.56 4,011
2018-03-13 $24.60 $24.60 $24.60 $24.60 $21.00 2
2018-03-12 $24.60 $24.60 $24.60 $24.60 $21.00 59
2018-03-09 $24.60 $24.60 $24.60 $24.60 $21.00 41
2018-03-08 $24.60 $24.60 $24.60 $24.60 $21.00 3
2018-03-07 $24.60 $24.60 $24.60 $24.60 $21.00 3
2018-03-06 $24.60 $24.60 $24.60 $24.60 $21.00 0
2018-03-05 $24.60 $24.60 $24.60 $24.60 $21.00 21
2018-03-02 $24.60 $24.60 $24.60 $24.60 $21.00 1
2018-03-01 $24.60 $24.60 $24.60 $24.60 $21.00 86
2018-02-28 $24.60 $24.60 $24.60 $24.60 $21.00 0
2018-02-27 $24.60 $24.60 $24.60 $24.60 $21.00 13
2018-02-26 $24.60 $24.60 $24.60 $24.60 $21.00 67
2018-02-23 $24.60 $24.60 $24.60 $24.60 $21.00 9
2018-02-22 $24.60 $24.60 $24.60 $24.60 $21.00 4
2018-02-21 $24.60 $24.60 $24.60 $24.60 $21.00 3
2018-02-20 $24.60 $24.60 $24.60 $24.60 $21.00 55
2018-02-16 $24.60 $24.60 $24.60 $24.60 $21.00 1,500
2018-02-15 $24.50 $24.55 $24.50 $24.55 $20.96 1,729
2018-02-14 $24.50 $24.50 $24.50 $24.50 $20.92 15
2018-02-13 $24.45 $24.50 $24.45 $24.50 $20.92 2,491
2018-02-12 $24.23 $24.23 $24.23 $24.23 $20.69 26
2018-02-09 $24.21 $24.23 $24.21 $24.23 $20.69 301
2018-02-08 $24.46 $24.46 $24.38 $24.38 $20.82 224
2018-02-07 $24.24 $24.24 $24.24 $24.24 $20.70 52
2018-02-06 $24.24 $24.24 $24.24 $24.24 $20.70 22
2018-02-05 $24.24 $24.24 $24.24 $24.24 $20.70 400
2018-02-02 $24.99 $24.99 $24.99 $24.99 $21.34 5
2018-02-01 $24.99 $24.99 $24.99 $24.99 $21.34 60
2018-01-31 $24.99 $24.99 $24.99 $24.99 $21.34 84
2018-01-30 $24.99 $24.99 $24.99 $24.99 $21.34 2
2018-01-29 $24.99 $24.99 $24.99 $24.99 $21.34 400
2018-01-26 $24.98 $24.98 $24.98 $24.98 $21.32 212
2018-01-25 $24.89 $24.90 $24.88 $24.90 $21.26 2,013
2018-01-24 $24.88 $24.88 $24.88 $24.88 $21.24 2
2018-01-23 $24.86 $24.88 $24.85 $24.88 $21.24 1,093
2018-01-22 $24.81 $24.81 $24.81 $24.81 $21.18 170
2018-01-19 $24.81 $24.81 $24.81 $24.81 $21.18 2
2018-01-18 $24.81 $24.81 $24.81 $24.81 $21.18 0
2018-01-17 $24.81 $24.81 $24.81 $24.81 $21.18 46
2018-01-16 $24.82 $24.82 $24.80 $24.81 $21.18 1,506
2018-01-12 $24.75 $24.75 $24.67 $24.67 $21.06 2,087
2018-01-11 $24.66 $24.66 $24.66 $24.66 $21.05 2
2018-01-10 $24.66 $24.66 $24.66 $24.66 $21.05 1
2018-01-09 $24.70 $24.70 $24.66 $24.66 $21.05 1,283
2018-01-08 $24.77 $24.77 $24.77 $24.77 $21.15 327
2018-01-05 $24.69 $24.69 $24.69 $24.69 $21.08 91
2018-01-04 $24.64 $24.69 $24.64 $24.69 $21.08 539
2018-01-03 $24.80 $24.80 $24.80 $24.80 $21.17 417
2018-01-02 $24.86 $24.87 $24.84 $24.84 $21.21 531
2017-12-29 $24.89 $24.89 $24.82 $24.85 $21.22 931
2017-12-28 $24.87 $24.87 $24.84 $24.84 $21.20 3,986
2017-12-27 $25.29 $25.29 $25.29 $25.29 $21.59 61
2017-12-26 $25.29 $25.29 $25.29 $25.29 $21.59 11
2017-12-22 $25.29 $25.29 $25.29 $25.29 $21.59 9
2017-12-21 $25.29 $25.29 $25.29 $25.29 $21.12 124
2017-12-20 $25.68 $25.68 $25.68 $25.68 $21.44 2
2017-12-19 $25.68 $25.68 $25.68 $25.68 $21.44 116
2017-12-18 $25.68 $25.68 $25.68 $25.68 $21.44 369
2017-12-15 $25.66 $25.67 $25.57 $25.57 $21.35 633
2017-12-14 $25.57 $25.57 $25.57 $25.57 $21.35 60,028
2017-12-13 $25.58 $25.58 $25.58 $25.58 $21.36 47
2017-12-12 $25.57 $25.58 $25.52 $25.58 $21.36 23,900
2017-12-11 $25.35 $25.35 $25.35 $25.35 $21.16 1
2017-12-08 $25.35 $25.35 $25.35 $25.35 $21.16 12
2017-12-07 $25.35 $25.35 $25.35 $25.35 $21.16 2
2017-12-06 $25.35 $25.35 $25.35 $25.35 $21.16 0
2017-12-05 $25.35 $25.35 $25.35 $25.35 $21.16 24
2017-12-04 $25.35 $25.35 $25.35 $25.35 $21.16 10
2017-12-01 $25.35 $25.35 $25.35 $25.35 $21.16 0
2017-11-30 $25.34 $25.35 $25.34 $25.35 $21.16 400
2017-11-29 $24.93 $24.93 $24.93 $24.93 $20.82 8
2017-11-28 $24.95 $24.95 $24.92 $24.93 $20.82 10,037
2017-11-27 $25.00 $25.10 $25.00 $25.10 $20.96 900
2017-11-24 $24.88 $24.93 $24.88 $24.93 $20.82 407
2017-11-22 $24.96 $24.96 $24.95 $24.96 $20.84 1,701
2017-11-21 $24.92 $24.92 $24.92 $24.92 $20.81 0
2017-11-20 $24.92 $24.92 $24.92 $24.92 $20.81 88
2017-11-17 $24.92 $24.92 $24.92 $24.92 $20.81 1
2017-11-16 $24.92 $24.92 $24.92 $24.92 $20.81 0
2017-11-15 $24.93 $24.93 $24.92 $24.92 $20.81 1,537
2017-11-14 $24.96 $25.04 $24.96 $25.04 $20.91 3,839
2017-11-13 $24.96 $25.01 $24.96 $25.01 $20.88 2,008
2017-11-10 $25.10 $25.10 $24.99 $24.99 $20.87 5,236
2017-11-09 $24.98 $24.98 $24.98 $24.98 $20.86 3
2017-11-08 $24.96 $24.98 $24.96 $24.98 $20.86 1,601
2017-11-07 $25.00 $25.00 $24.98 $24.98 $20.86 508
2017-11-06 $24.91 $24.92 $24.88 $24.88 $20.77 2,442
2017-11-03 $24.87 $24.87 $24.87 $24.87 $20.77 0
2017-11-02 $24.87 $24.87 $24.87 $24.87 $20.77 0
2017-11-01 $24.87 $24.87 $24.87 $24.87 $20.77 1
2017-10-31 $24.87 $24.87 $24.87 $24.87 $20.77 1,504
2017-10-30 $24.95 $24.95 $24.92 $24.92 $20.81 7,060
2017-10-27 $24.92 $25.04 $24.92 $25.04 $20.91 1,139
2017-10-26 $24.92 $24.92 $24.92 $24.92 $20.81 0
2017-10-25 $24.92 $24.92 $24.92 $24.92 $20.81 600
2017-10-24 $25.12 $25.12 $25.12 $25.12 $20.98 0
2017-10-23 $25.12 $25.12 $25.12 $25.12 $20.98 30
2017-10-20 $25.20 $25.20 $25.12 $25.12 $20.98 600
2017-10-19 $25.23 $25.23 $25.23 $25.23 $21.07 1
2017-10-18 $25.23 $25.23 $25.23 $25.23 $21.07 1
2017-10-17 $25.23 $25.23 $25.23 $25.23 $21.07 80
2017-10-16 $25.23 $25.23 $25.23 $25.23 $21.07 1,050
2017-10-13 $25.24 $25.24 $25.24 $25.24 $21.08 130
2017-10-12 $25.29 $25.29 $25.29 $25.29 $21.11 600
2017-10-11 $25.30 $25.30 $25.30 $25.30 $21.12 0
2017-10-10 $25.32 $25.32 $25.28 $25.30 $21.12 1,410
2017-10-09 $25.17 $25.17 $25.17 $25.17 $21.02 1
2017-10-06 $25.17 $25.17 $25.17 $25.17 $21.02 15
2017-10-05 $25.17 $25.17 $25.17 $25.17 $21.02 25
2017-10-04 $25.17 $25.17 $25.17 $25.17 $21.02 61
2017-10-03 $25.08 $25.19 $25.08 $25.17 $21.02 1,500
2017-10-02 $25.32 $25.32 $25.32 $25.32 $21.14 1,008
2017-09-29 $25.15 $25.15 $25.15 $25.15 $21.00 1
2017-09-28 $25.15 $25.15 $25.15 $25.15 $21.00 400
2017-09-27 $25.17 $25.17 $25.17 $25.17 $21.02 0
2017-09-26 $25.17 $25.17 $25.17 $25.17 $21.02 10
2017-09-25 $25.17 $25.17 $25.15 $25.17 $21.02 8,447
2017-09-22 $25.01 $25.01 $25.01 $25.01 $20.88 5
2017-09-21 $25.00 $25.05 $24.95 $25.01 $20.88 2,203
2017-09-20 $25.12 $25.12 $25.12 $25.12 $20.98 1
2017-09-19 $25.12 $25.12 $25.12 $25.12 $20.98 85
2017-09-18 $25.11 $25.15 $25.11 $25.12 $20.98 4,931
2017-09-15 $25.21 $25.21 $25.21 $25.21 $21.05 14
2017-09-14 $25.24 $25.40 $25.22 $25.40 $21.05 4,915
2017-09-13 $25.40 $25.40 $25.40 $25.40 $21.05 30
2017-09-12 $25.39 $25.40 $25.39 $25.40 $21.05 1,759
2017-09-11 $25.16 $25.16 $25.16 $25.16 $20.85 1
2017-09-08 $25.20 $25.20 $25.16 $25.16 $20.85 2,200
2017-09-07 $25.03 $25.03 $25.02 $25.02 $20.74 1,765
2017-09-06 $24.96 $24.96 $24.96 $24.96 $20.68 8
2017-09-05 $24.96 $24.96 $24.96 $24.96 $20.68 400
2017-09-01 $24.95 $24.95 $24.95 $24.95 $20.67 1
2017-08-31 $24.95 $24.95 $24.95 $24.95 $20.67 10
2017-08-30 $24.95 $24.96 $24.92 $24.95 $20.67 5,977
2017-08-29 $24.86 $24.86 $24.86 $24.86 $20.60 40
2017-08-28 $24.86 $24.86 $24.86 $24.86 $20.60 18
2017-08-25 $24.83 $24.88 $24.82 $24.86 $20.60 3,220
2017-08-24 $24.84 $24.84 $24.84 $24.84 $20.59 3
2017-08-23 $24.84 $24.84 $24.84 $24.84 $20.59 0
2017-08-22 $24.84 $24.84 $24.84 $24.84 $20.59 0
2017-08-21 $24.84 $24.84 $24.84 $24.84 $20.59 10,002
2017-08-18 $24.95 $24.95 $24.95 $24.95 $20.68 101
2017-08-17 $25.12 $25.12 $25.12 $25.12 $20.82 5
2017-08-16 $25.12 $25.12 $25.12 $25.12 $20.82 200
2017-08-15 $25.12 $25.12 $25.12 $25.12 $20.82 0
2017-08-14 $25.12 $25.12 $25.12 $25.12 $20.82 0
2017-08-11 $25.12 $25.12 $25.12 $25.12 $20.82 0
2017-08-10 $25.12 $25.12 $25.12 $25.12 $20.82 1
2017-08-09 $25.12 $25.12 $25.12 $25.12 $20.82 160
2017-08-08 $25.12 $25.12 $25.12 $25.12 $20.82 3
2017-08-07 $25.12 $25.12 $25.12 $25.12 $20.82 2
2017-08-04 $25.12 $25.12 $25.12 $25.12 $20.82 1
2017-08-03 $25.12 $25.12 $25.12 $25.12 $20.82 100
2017-08-02 $25.12 $25.12 $25.12 $25.12 $20.82 1
2017-08-01 $25.12 $25.12 $25.12 $25.12 $20.82 26
2017-07-31 $25.12 $25.12 $25.12 $25.12 $20.82 30
2017-07-28 $25.10 $25.12 $25.10 $25.12 $20.82 800
2017-07-27 $25.22 $25.22 $25.22 $25.22 $20.90 94
2017-07-26 $25.19 $25.22 $25.19 $25.22 $20.90 2,600
2017-07-25 $25.35 $25.35 $25.35 $25.35 $21.01 0
2017-07-24 $25.35 $25.35 $25.35 $25.35 $21.01 50
2017-07-21 $25.35 $25.35 $25.35 $25.35 $21.01 0
2017-07-20 $25.35 $25.35 $25.35 $25.35 $21.01 4
2017-07-19 $25.35 $25.35 $25.35 $25.35 $21.01 510
2017-07-18 $25.45 $25.45 $25.45 $25.45 $21.09 369
2017-07-17 $25.40 $25.40 $25.40 $25.40 $21.05 0
2017-07-14 $25.34 $25.40 $25.34 $25.40 $21.05 610
2017-07-13 $25.30 $25.30 $25.30 $25.30 $20.97 74
2017-07-12 $25.30 $25.30 $25.30 $25.30 $20.97 0
2017-07-11 $25.30 $25.30 $25.30 $25.30 $20.97 0
2017-07-10 $25.30 $25.30 $25.30 $25.30 $20.97 0
2017-07-07 $25.30 $25.30 $25.30 $25.30 $20.97 1
2017-07-06 $25.30 $25.30 $25.30 $25.30 $20.97 0
2017-07-05 $25.30 $25.30 $25.30 $25.30 $20.97 11
2017-07-03 $25.30 $25.30 $25.30 $25.30 $20.97 1
2017-06-30 $25.30 $25.30 $25.30 $25.30 $20.97 0
2017-06-29 $25.31 $25.31 $25.30 $25.30 $20.97 400
2017-06-28 $25.41 $25.41 $25.41 $25.41 $21.06 41
2017-06-27 $25.41 $25.41 $25.41 $25.41 $21.06 108
2017-06-26 $25.37 $25.37 $25.37 $25.37 $21.02 0
2017-06-23 $25.37 $25.37 $25.37 $25.37 $21.02 403
2017-06-22 $25.33 $25.33 $25.33 $25.33 $20.99 38
2017-06-21 $25.33 $25.33 $25.33 $25.33 $20.99 1
2017-06-20 $25.33 $25.33 $25.33 $25.33 $20.99 129
2017-06-19 $25.35 $25.35 $25.35 $25.35 $21.01 60
2017-06-16 $25.35 $25.35 $25.35 $25.35 $21.01 2
2017-06-15 $25.56 $25.56 $25.56 $25.56 $21.18 0
2017-06-14 $25.56 $25.56 $25.56 $25.56 $21.01 1
2017-06-13 $25.51 $25.56 $25.51 $25.56 $21.01 1,246
2017-06-12 $25.44 $25.44 $25.44 $25.44 $20.92 0
2017-06-09 $25.44 $25.44 $25.44 $25.44 $20.92 1
2017-06-08 $25.44 $25.44 $25.44 $25.44 $20.92 0
2017-06-07 $25.44 $25.44 $25.44 $25.44 $20.92 0
2017-06-06 $25.44 $25.44 $25.44 $25.44 $20.92 0
2017-06-05 $25.44 $25.44 $25.44 $25.44 $20.92 2
2017-06-02 $25.44 $25.44 $25.44 $25.44 $20.92 100
2017-06-01 $25.46 $25.46 $25.46 $25.46 $20.93 0
2017-05-31 $25.46 $25.46 $25.46 $25.46 $20.93 60
2017-05-30 $25.46 $25.46 $25.46 $25.46 $20.93 0
2017-05-26 $25.46 $25.46 $25.46 $25.46 $20.93 0
2017-05-25 $25.46 $25.46 $25.46 $25.46 $20.93 134
2017-05-24 $25.18 $25.18 $25.18 $25.18 $20.70 0
2017-05-23 $25.18 $25.18 $25.18 $25.18 $20.70 63
2017-05-22 $25.18 $25.18 $25.18 $25.18 $20.70 0
2017-05-19 $25.18 $25.18 $25.18 $25.18 $20.70 741
2017-05-18 $24.99 $25.09 $24.99 $25.09 $20.63 551
2017-05-17 $25.21 $25.21 $25.21 $25.21 $20.73 0
2017-05-16 $25.26 $25.26 $25.21 $25.21 $20.73 1,276
2017-05-15 $25.40 $25.40 $25.40 $25.40 $20.88 9
2017-05-12 $25.40 $25.40 $25.40 $25.40 $20.88 0
2017-05-11 $25.40 $25.40 $25.40 $25.40 $20.88 0
2017-05-10 $25.36 $25.40 $25.34 $25.40 $20.88 851
2017-05-09 $25.42 $25.42 $25.42 $25.42 $20.90 102
2017-05-08 $25.42 $25.42 $25.42 $25.42 $20.90 0
2017-05-05 $25.42 $25.42 $25.42 $25.42 $20.90 274
2017-05-04 $25.60 $25.60 $25.25 $25.25 $20.76 219
2017-05-03 $25.73 $25.73 $25.73 $25.73 $21.16 118
2017-05-02 $25.55 $25.55 $25.55 $25.55 $21.01 198
2017-05-01 $25.85 $25.85 $25.85 $25.85 $21.25 96
2017-04-28 $25.85 $25.85 $25.85 $25.85 $21.25 95
2017-04-27 $25.85 $25.85 $25.85 $25.85 $21.25 9
2017-04-26 $25.86 $25.86 $25.85 $25.85 $21.25 1,782
2017-04-25 $25.66 $25.66 $25.66 $25.66 $21.10 156
2017-04-24 $25.66 $25.66 $25.66 $25.66 $21.10 25
2017-04-21 $25.66 $25.66 $25.66 $25.66 $21.10 45
2017-04-20 $25.66 $25.66 $25.66 $25.66 $21.10 0
2017-04-19 $25.66 $25.66 $25.66 $25.66 $21.10 540
2017-04-18 $25.63 $25.63 $25.63 $25.63 $21.08 51
2017-04-17 $25.63 $25.63 $25.63 $25.63 $21.08 1
2017-04-13 $25.63 $25.63 $25.63 $25.63 $21.08 10
2017-04-12 $25.63 $25.63 $25.63 $25.63 $21.08 0
2017-04-11 $25.63 $25.63 $25.63 $25.63 $21.08 220
2017-04-10 $25.51 $25.51 $25.51 $25.51 $20.98 0
2017-04-07 $25.51 $25.51 $25.51 $25.51 $20.98 0
2017-04-06 $25.51 $25.51 $25.51 $25.51 $20.98 64
2017-04-05 $25.51 $25.51 $25.51 $25.51 $20.98 0
2017-04-04 $25.51 $25.51 $25.51 $25.51 $20.98 0
2017-04-03 $25.51 $25.51 $25.51 $25.51 $20.98 0
2017-03-31 $25.51 $25.51 $25.51 $25.51 $20.98 50
2017-03-30 $25.51 $25.51 $25.51 $25.51 $20.98 294
2017-03-29 $25.45 $25.49 $25.45 $25.49 $20.96 548
2017-03-28 $25.46 $25.46 $25.46 $25.46 $20.93 1
2017-03-27 $25.46 $25.46 $25.46 $25.46 $20.93 0
2017-03-24 $25.46 $25.46 $25.46 $25.46 $20.93 0
2017-03-23 $25.46 $25.46 $25.46 $25.46 $20.93 2
2017-03-22 $25.46 $25.46 $25.46 $25.46 $20.93 405
2017-03-21 $25.49 $25.49 $25.49 $25.49 $20.96 1
2017-03-20 $25.56 $25.56 $25.43 $25.49 $20.96 665
2017-03-17 $25.54 $25.54 $25.54 $25.54 $21.00 0
2017-03-16 $25.55 $25.55 $25.45 $25.54 $21.00 9,200
2017-03-15 $25.54 $25.54 $25.54 $25.54 $21.00 100
2017-03-14 $25.61 $25.61 $25.61 $25.61 $20.86 3
2017-03-13 $25.61 $25.61 $25.61 $25.61 $20.86 0
2017-03-10 $25.61 $25.61 $25.61 $25.61 $20.86 0
2017-03-09 $25.61 $25.61 $25.61 $25.61 $20.86 571
2017-03-08 $25.73 $25.77 $25.66 $25.77 $20.99 300
2017-03-07 $25.82 $25.84 $25.82 $25.84 $21.05 1,005
2017-03-06 $25.63 $25.83 $25.63 $25.83 $21.04 602
2017-03-03 $25.83 $25.83 $25.83 $25.83 $21.05 0
2017-03-02 $25.83 $25.83 $25.83 $25.83 $21.05 0
2017-03-01 $25.83 $25.83 $25.83 $25.83 $21.05 250
2017-02-28 $26.03 $26.03 $26.03 $26.03 $21.21 1,415
2017-02-27 $25.77 $25.77 $25.77 $25.77 $20.99 0
2017-02-24 $25.77 $25.77 $25.77 $25.77 $20.99 0
2017-02-23 $25.77 $25.77 $25.77 $25.77 $20.99 200
2017-02-22 $25.81 $25.81 $25.81 $25.81 $21.03 12
2017-02-21 $25.81 $25.81 $25.81 $25.81 $21.03 130
2017-02-17 $25.62 $25.62 $25.62 $25.62 $20.87 200
2017-02-16 $25.66 $25.82 $25.66 $25.82 $21.04 600
2017-02-15 $25.73 $25.73 $25.73 $25.73 $20.97 1
2017-02-14 $25.73 $25.73 $25.73 $25.73 $20.97 50
2017-02-13 $25.82 $25.82 $25.73 $25.73 $20.97 470
2017-02-10 $25.80 $25.80 $25.80 $25.80 $21.02 0
2017-02-09 $25.80 $25.80 $25.80 $25.80 $21.02 200
2017-02-08 $25.80 $25.80 $25.80 $25.80 $21.02 0
2017-02-07 $25.80 $25.80 $25.80 $25.80 $21.02 25
2017-02-06 $25.80 $25.80 $25.80 $25.80 $21.02 1
2017-02-03 $25.81 $25.82 $25.80 $25.80 $21.02 2,183
2017-02-02 $25.54 $25.54 $25.54 $25.54 $20.81 1
2017-02-01 $25.54 $25.54 $25.54 $25.54 $20.81 40
2017-01-31 $25.54 $25.54 $25.54 $25.54 $20.81 0
2017-01-30 $25.54 $25.54 $25.54 $25.54 $20.81 27,342
2017-01-27 $25.86 $25.86 $25.86 $25.86 $21.07 0
2017-01-26 $25.86 $25.86 $25.86 $25.86 $21.07 0
2017-01-25 $25.78 $25.86 $25.78 $25.86 $21.07 1,000
2017-01-24 $25.70 $25.70 $25.70 $25.70 $20.94 1
2017-01-23 $25.70 $25.70 $25.70 $25.70 $20.94 181
2017-01-20 $25.50 $25.50 $25.50 $25.50 $20.77 4
2017-01-19 $25.50 $25.50 $25.50 $25.50 $20.77 0
2017-01-18 $25.50 $25.50 $25.50 $25.50 $20.77 0
2017-01-17 $25.50 $25.50 $25.50 $25.50 $20.77 200
2017-01-13 $25.69 $25.69 $25.56 $25.59 $20.85 430
2017-01-12 $25.85 $25.85 $25.85 $25.85 $21.06 0
2017-01-11 $25.85 $25.85 $25.85 $25.85 $21.06 0
2017-01-10 $25.85 $25.85 $25.85 $25.85 $21.06 0
2017-01-09 $25.85 $25.85 $25.85 $25.85 $21.06 10
2017-01-06 $25.88 $25.88 $25.85 $25.85 $21.06 255
2017-01-05 $25.71 $25.71 $25.71 $25.71 $20.95 100
2017-01-04 $25.79 $25.79 $25.79 $25.79 $21.01 0
2017-01-03 $25.79 $25.79 $25.79 $25.79 $21.01 13
2016-12-30 $25.79 $25.79 $25.79 $25.79 $21.01 3
2016-12-29 $25.75 $25.79 $25.75 $25.79 $21.01 480
2016-12-28 $25.79 $25.79 $25.79 $25.79 $21.01 119
2016-12-27 $25.83 $25.83 $25.65 $25.79 $21.01 375
2016-12-23 $25.74 $25.75 $25.74 $25.75 $20.98 207
2016-12-22 $26.51 $26.51 $26.51 $26.51 $20.90 1
2016-12-21 $26.45 $26.55 $26.45 $26.51 $20.90 9,083
2016-12-20 $26.38 $26.40 $26.38 $26.39 $20.80 476
2016-12-19 $26.30 $26.30 $26.30 $26.30 $20.73 203
2016-12-16 $26.39 $26.39 $26.37 $26.37 $20.79 469
2016-12-15 $26.25 $26.25 $26.25 $26.25 $20.69 0
2016-12-14 $26.42 $26.42 $26.25 $26.25 $20.69 312
2016-12-13 $26.35 $26.35 $26.35 $26.35 $20.77 0
2016-12-12 $26.35 $26.35 $26.35 $26.35 $20.77 202
2016-12-09 $26.38 $26.40 $26.38 $26.40 $20.81 2,564
2016-12-08 $26.14 $26.14 $26.14 $26.14 $20.61 41
2016-12-07 $26.15 $26.15 $26.14 $26.14 $20.61 1,704
2016-12-06 $25.90 $25.90 $25.90 $25.90 $20.42 10
2016-12-05 $25.97 $25.97 $25.81 $25.90 $20.42 1,352
2016-12-02 $25.83 $26.03 $25.83 $26.03 $20.52 1,800
2016-12-01 $25.90 $25.95 $25.90 $25.95 $20.46 1,400
2016-11-30 $25.95 $26.06 $25.88 $25.89 $20.41 1,136
2016-11-29 $25.99 $25.99 $25.99 $25.99 $20.49 2
2016-11-28 $25.99 $25.99 $25.99 $25.99 $20.49 0
2016-11-25 $25.99 $25.99 $25.99 $25.99 $20.49 0
2016-11-23 $25.99 $25.99 $25.99 $25.99 $20.49 125
2016-11-22 $26.50 $26.50 $26.03 $26.09 $20.57 28,250
2016-11-21 $25.93 $25.93 $25.93 $25.93 $20.44 158
2016-11-18 $25.97 $25.98 $25.93 $25.93 $20.44 847
2016-11-17 $25.86 $25.86 $25.86 $25.86 $20.39 120
2016-11-16 $25.86 $25.86 $25.86 $25.86 $20.39 0
2016-11-15 $25.86 $25.86 $25.86 $25.86 $20.39 2
2016-11-14 $25.70 $25.86 $25.70 $25.86 $20.39 345
2016-11-11 $25.49 $25.70 $25.49 $25.60 $20.18 4,350
2016-11-10 $25.57 $25.62 $25.51 $25.51 $20.11 7,262
2016-11-09 $25.50 $25.52 $25.50 $25.52 $20.12 1,774
2016-11-08 $25.56 $25.56 $25.56 $25.56 $20.15 296
2016-11-07 $25.31 $25.36 $25.27 $25.27 $19.92 8,900
2016-11-04 $25.63 $25.63 $25.63 $25.63 $20.20 8
2016-11-03 $25.63 $25.63 $25.63 $25.63 $20.20 0
2016-11-02 $25.63 $25.63 $25.63 $25.63 $20.20 0
2016-11-01 $25.63 $25.63 $25.63 $25.63 $20.20 545
2016-10-31 $25.61 $25.61 $25.61 $25.61 $20.19 19
2016-10-28 $25.61 $25.61 $25.61 $25.61 $20.19 28
2016-10-27 $25.61 $25.61 $25.61 $25.61 $20.19 195
2016-10-26 $25.93 $25.93 $25.93 $25.93 $20.44 0
2016-10-25 $25.93 $25.93 $25.93 $25.93 $20.44 1,027
2016-10-24 $25.78 $25.78 $25.78 $25.78 $20.33 0
2016-10-21 $25.78 $25.78 $25.78 $25.78 $20.33 1
2016-10-20 $25.78 $25.78 $25.78 $25.78 $20.33 0
2016-10-19 $25.78 $25.78 $25.78 $25.78 $20.33 1,100
2016-10-18 $25.65 $25.65 $25.65 $25.65 $20.22 8
2016-10-17 $25.65 $25.65 $25.65 $25.65 $20.22 0
2016-10-14 $25.65 $25.65 $25.65 $25.65 $20.22 39
2016-10-13 $25.65 $25.65 $25.65 $25.65 $20.22 249
2016-10-12 $25.58 $25.58 $25.58 $25.58 $20.17 0
2016-10-11 $25.58 $25.58 $25.58 $25.58 $20.17 0
2016-10-10 $25.58 $25.58 $25.58 $25.58 $20.17 1
2016-10-07 $25.58 $25.58 $25.58 $25.58 $20.17 150
2016-10-06 $25.61 $25.61 $25.61 $25.61 $20.18 0
2016-10-05 $25.68 $25.68 $25.61 $25.61 $20.18 501
2016-10-04 $26.30 $26.30 $26.30 $26.30 $20.73 46
2016-10-03 $26.30 $26.30 $26.30 $26.30 $20.73 184
2016-09-30 $25.81 $25.81 $25.81 $25.81 $20.35 56
2016-09-29 $25.81 $25.81 $25.81 $25.81 $20.35 10
2016-09-28 $25.81 $25.81 $25.81 $25.81 $20.35 0
2016-09-27 $25.81 $25.81 $25.81 $25.81 $20.35 161
2016-09-26 $25.79 $25.79 $25.79 $25.79 $20.33 10
2016-09-23 $25.79 $25.79 $25.79 $25.79 $20.33 1
2016-09-22 $24.62 $25.79 $24.62 $25.79 $20.33 539
2016-09-21 $25.69 $25.78 $25.69 $25.69 $20.25 608
2016-09-20 $25.70 $25.70 $25.70 $25.70 $20.26 211
2016-09-19 $25.52 $25.52 $25.52 $25.52 $20.11 0
2016-09-16 $25.52 $25.52 $25.52 $25.52 $20.11 50
2016-09-15 $25.62 $25.62 $25.52 $25.52 $20.11 900
2016-09-14 $25.78 $25.78 $25.78 $25.78 $20.16 141
2016-09-13 $26.02 $26.02 $26.02 $26.02 $20.35 44
2016-09-12 $26.02 $26.02 $26.02 $26.02 $20.35 980
2016-09-09 $26.31 $26.31 $26.31 $26.31 $20.57 202
2016-09-08 $26.61 $26.61 $26.23 $26.31 $20.57 1,516
2016-09-07 $26.19 $26.19 $26.19 $26.19 $20.47 73
2016-09-06 $26.19 $26.19 $26.19 $26.19 $20.47 4,439
2016-09-02 $26.04 $26.04 $26.03 $26.03 $20.35 350
2016-09-01 $26.00 $26.00 $25.90 $26.00 $20.33 457
2016-08-31 $26.00 $26.00 $25.86 $25.86 $20.22 896
2016-08-30 $26.22 $26.22 $26.02 $26.08 $20.39 2,205
2016-08-29 $26.00 $26.00 $26.00 $26.00 $20.33 69
2016-08-26 $26.06 $26.06 $26.00 $26.00 $20.33 2,260
2016-08-25 $26.11 $26.11 $26.08 $26.08 $20.40 1,208
2016-08-24 $25.95 $26.02 $25.95 $26.02 $20.35 453
2016-08-23 $26.14 $26.14 $26.14 $26.14 $20.44 162
2016-08-22 $26.00 $26.00 $26.00 $26.00 $20.33 129
2016-08-19 $25.94 $25.95 $25.94 $25.95 $20.29 601
2016-08-18 $26.11 $26.11 $26.11 $26.11 $20.42 9
2016-08-17 $26.11 $26.11 $26.11 $26.11 $20.42 318
2016-08-16 $26.08 $26.08 $26.08 $26.08 $20.39 186
2016-08-15 $26.12 $26.12 $26.12 $26.12 $20.42 1
2016-08-12 $26.12 $26.12 $26.12 $26.12 $20.42 0
2016-08-11 $26.12 $26.12 $26.12 $26.12 $20.42 0
2016-08-10 $26.12 $26.12 $26.12 $26.12 $20.42 1
2016-08-09 $26.12 $26.12 $26.12 $26.12 $20.42 4
2016-08-08 $26.12 $26.12 $26.12 $26.12 $20.42 0
2016-08-05 $26.12 $26.12 $26.12 $26.12 $20.42 1
2016-08-04 $26.12 $26.12 $26.12 $26.12 $20.42 0
2016-08-03 $26.12 $26.12 $26.12 $26.12 $20.42 30
2016-08-02 $26.12 $26.12 $26.12 $26.12 $20.42 12
2016-08-01 $26.12 $26.12 $26.12 $26.12 $20.42 3
2016-07-29 $26.12 $26.12 $26.12 $26.12 $20.42 0
2016-07-28 $26.04 $26.12 $26.04 $26.12 $20.42 279
2016-07-27 $26.00 $26.00 $26.00 $26.00 $20.33 0
2016-07-26 $26.00 $26.00 $26.00 $26.00 $20.33 0
2016-07-25 $26.00 $26.00 $26.00 $26.00 $20.33 0
2016-07-22 $26.00 $26.00 $26.00 $26.00 $20.33 0
2016-07-21 $26.00 $26.00 $26.00 $26.00 $20.33 0
2016-07-20 $26.17 $26.17 $26.00 $26.00 $20.33 2,913
2016-07-19 $26.05 $26.05 $26.05 $26.05 $20.37 0
2016-07-18 $26.05 $26.05 $26.05 $26.05 $20.37 0
2016-07-15 $26.23 $26.23 $26.05 $26.05 $20.37 880
2016-07-14 $26.27 $26.27 $26.00 $26.00 $20.33 305
2016-07-13 $25.89 $25.94 $25.83 $25.83 $20.20 826
2016-07-12 $25.16 $25.78 $25.16 $25.71 $20.10 1,018
2016-07-11 $25.24 $25.24 $25.24 $25.24 $19.74 31
2016-07-08 $25.24 $25.24 $25.24 $25.24 $19.74 0
2016-07-07 $25.29 $25.33 $25.24 $25.24 $19.74 600
2016-07-06 $25.47 $25.47 $25.47 $25.47 $19.91 8
2016-07-05 $25.47 $25.47 $25.47 $25.47 $19.91 2
2016-07-01 $25.55 $25.55 $25.45 $25.47 $19.91 400
2016-06-30 $25.27 $25.49 $25.27 $25.49 $19.93 304
2016-06-29 $24.76 $24.76 $24.76 $24.76 $19.36 8
2016-06-28 $24.76 $24.76 $24.76 $24.76 $19.36 0
2016-06-27 $26.24 $26.24 $24.76 $24.76 $19.36 789
2016-06-24 $25.34 $25.34 $25.34 $25.34 $19.82 10
2016-06-23 $25.34 $25.34 $25.34 $25.34 $19.82 5
2016-06-22 $25.34 $25.34 $25.34 $25.34 $19.82 13
2016-06-21 $25.34 $25.34 $25.34 $25.34 $19.82 500
2016-06-20 $25.22 $25.30 $25.15 $25.15 $19.66 5,466
2016-06-17 $25.06 $25.11 $25.06 $25.11 $19.63 1,400
2016-06-16 $25.08 $25.08 $25.08 $25.08 $19.61 0
2016-06-15 $25.08 $25.08 $25.08 $25.08 $19.61 0
2016-06-14 $25.07 $25.08 $25.07 $25.08 $19.42 868
2016-06-13 $25.28 $25.28 $25.25 $25.25 $19.55 925
2016-06-10 $25.40 $25.40 $25.40 $25.40 $19.67 100
2016-06-09 $25.50 $25.50 $25.50 $25.50 $19.75 10
2016-06-08 $26.19 $26.19 $25.50 $25.50 $19.75 600
2016-06-07 $25.56 $25.62 $25.34 $25.50 $19.75 22,708
2016-06-06 $25.41 $25.51 $25.40 $25.51 $19.75 2,400
2016-06-03 $25.29 $25.34 $25.28 $25.30 $19.59 1,900
2016-06-02 $25.14 $25.21 $25.13 $25.21 $19.52 1,412
2016-06-01 $25.17 $25.17 $25.17 $25.17 $19.49 160
2016-05-31 $24.99 $25.03 $24.99 $25.03 $19.38 1,235
2016-05-27 $24.90 $24.90 $24.90 $24.90 $19.28 1
2016-05-26 $24.90 $24.90 $24.90 $24.90 $19.28 0
2016-05-25 $24.90 $24.90 $24.90 $24.90 $19.28 0
2016-05-24 $24.90 $24.90 $24.90 $24.90 $19.28 226
2016-05-23 $25.38 $25.38 $24.78 $24.78 $19.19 6,377
2016-05-20 $24.73 $24.88 $24.72 $24.88 $19.27 11,800
2016-05-19 $24.93 $24.93 $24.93 $24.93 $19.30 0
2016-05-18 $24.93 $24.93 $24.93 $24.93 $19.30 400
2016-05-17 $25.04 $25.11 $24.97 $24.97 $19.33 10,900
2016-05-16 $24.77 $24.77 $24.77 $24.77 $19.18 0
2016-05-13 $24.94 $25.01 $24.77 $24.77 $19.18 8,300
2016-05-12 $24.91 $25.01 $24.81 $24.82 $19.22 12,200
2016-05-11 $24.97 $24.97 $24.97 $24.97 $19.33 5
2016-05-10 $24.97 $24.97 $24.97 $24.97 $19.33 2,900
2016-05-09 $24.78 $24.78 $24.78 $24.78 $19.19 0
2016-05-06 $24.78 $24.78 $24.78 $24.78 $19.19 0
2016-05-05 $24.78 $24.78 $24.78 $24.78 $19.19 0
2016-05-04 $24.78 $24.78 $24.78 $24.78 $19.19 100
2016-05-03 $24.72 $24.75 $24.51 $24.51 $18.98 1,600
2016-05-02 $25.09 $25.09 $25.09 $25.09 $19.43 3
2016-04-29 $25.09 $25.09 $25.09 $25.09 $19.43 3,001
2016-04-28 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-27 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-26 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-25 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-22 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-21 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-20 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-19 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-18 $24.54 $24.54 $24.54 $24.54 $19.00 0
2016-04-15 $24.60 $24.60 $24.54 $24.54 $19.00 5,900
2016-04-14 $24.50 $24.50 $24.50 $24.50 $18.97 0
2016-04-13 $24.50 $24.50 $24.50 $24.50 $18.97 0
2016-04-12 $24.50 $24.50 $24.50 $24.50 $18.97 100
2016-04-11 $24.00 $24.00 $24.00 $24.00 $18.58 0
2016-04-08 $24.00 $24.00 $24.00 $24.00 $18.58 1
2016-04-07 $24.00 $24.00 $24.00 $24.00 $18.58 0
2016-04-06 $24.00 $24.00 $24.00 $24.00 $18.58 0
2016-04-05 $24.00 $24.00 $24.00 $24.00 $18.58 0
2016-04-04 $24.00 $24.00 $24.00 $24.00 $18.58 0
2016-04-01 $24.00 $24.00 $24.00 $24.00 $18.58 200
2016-03-31 $24.28 $24.38 $24.28 $24.38 $18.88 201
2016-03-30 $24.02 $24.02 $24.02 $24.02 $18.60 0
2016-03-29 $24.02 $24.02 $24.02 $24.02 $18.60 100
2016-03-28 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-24 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-23 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-22 $24.17 $24.17 $24.17 $24.17 $18.72 1
2016-03-21 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-18 $24.17 $24.17 $24.17 $24.17 $18.72 2
2016-03-17 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-16 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-15 $24.17 $24.17 $24.17 $24.17 $18.72 0
2016-03-14 $24.20 $24.20 $24.20 $24.20 $18.72 0
2016-03-11 $24.20 $24.20 $24.20 $24.20 $18.72 0
2016-03-10 $24.20 $24.20 $24.20 $24.20 $18.72 0
2016-03-09 $24.20 $24.20 $24.20 $24.20 $18.72 0
2016-03-08 $24.20 $24.20 $24.20 $24.20 $18.72 0
2016-03-07 $24.20 $24.20 $24.20 $24.20 $18.72 100
2016-03-04 $23.60 $23.60 $23.60 $23.60 $18.25 0
2016-03-03 $23.60 $23.60 $23.60 $23.60 $18.25 0
2016-03-02 $23.60 $23.60 $23.60 $23.60 $18.25 0
2016-03-01 $23.60 $23.60 $23.60 $23.60 $18.25 0
2016-02-29 $23.60 $23.60 $23.60 $23.60 $18.25 150
2016-02-26 $21.49 $21.49 $21.49 $21.49 $16.62 50
2016-02-25 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-24 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-23 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-22 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-19 $21.49 $21.49 $21.49 $21.49 $16.62 1
2016-02-18 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-17 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-16 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-12 $21.49 $21.49 $21.49 $21.49 $16.62 0
2016-02-11 $21.49 $21.49 $21.49 $21.49 $16.62 104
2016-02-10 $21.90 $21.90 $21.90 $21.90 $16.94 2,400
2016-02-09 $23.00 $23.00 $23.00 $23.00 $17.79 0
2016-02-08 $23.00 $23.00 $23.00 $23.00 $17.79 0
2016-02-05 $23.05 $23.05 $23.00 $23.00 $17.79 400
2016-02-04 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-02-03 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-02-02 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-02-01 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-29 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-28 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-27 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-26 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-25 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-22 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-21 $21.71 $21.71 $21.60 $21.60 $16.71 1,000
2016-01-20 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-19 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-15 $21.60 $21.60 $21.60 $21.60 $16.71 0
2016-01-14 $21.60 $21.60 $21.60 $21.60 $16.71 1
2016-01-13 $21.60 $21.60 $21.60 $21.60 $16.71 100
2016-01-12 $23.10 $23.10 $23.10 $23.10 $17.87 3
2016-01-11 $23.10 $23.10 $23.10 $23.10 $17.87 110
2016-01-08 $23.16 $23.16 $23.16 $23.16 $17.91 133
2016-01-07 $22.50 $22.50 $22.50 $22.50 $17.40 0
2016-01-06 $22.50 $22.50 $22.50 $22.50 $17.40 1
2016-01-05 $22.50 $22.50 $22.50 $22.50 $17.40 514
2016-01-04 $23.17 $23.17 $23.17 $23.17 $17.92 0
2015-12-31 $23.17 $23.17 $23.17 $23.17 $17.92 0
2015-12-30 $23.17 $23.17 $23.17 $23.17 $17.92 32
2015-12-29 $23.17 $23.17 $23.17 $23.17 $17.92 0
2015-12-28 $23.17 $23.17 $23.17 $23.17 $17.92 0
2015-12-24 $23.17 $23.18 $23.16 $23.17 $17.92 4,200
2015-12-23 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-22 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-21 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-18 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-17 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-16 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-15 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-14 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-11 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-10 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-09 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-08 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-07 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-04 $23.92 $23.92 $23.92 $23.92 $17.99 7
2015-12-03 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-02 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-12-01 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-30 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-27 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-25 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-24 $23.92 $23.92 $23.92 $23.92 $17.99 100
2015-11-23 $23.92 $23.92 $23.92 $23.92 $17.99 13
2015-11-20 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-19 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-18 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-17 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-16 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-13 $23.92 $23.92 $23.92 $23.92 $17.99 2
2015-11-12 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-11 $23.92 $23.92 $23.92 $23.92 $17.99 17
2015-11-10 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-09 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-06 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-05 $23.92 $23.92 $23.92 $23.92 $17.99 1
2015-11-04 $23.92 $23.92 $23.92 $23.92 $17.99 0
2015-11-03 $23.92 $23.92 $23.92 $23.92 $17.99 1,600
2015-11-02 $23.68 $23.69 $23.57 $23.63 $17.77 1,100
2015-10-30 $23.73 $23.73 $23.73 $23.73 $17.85 1
2015-10-29 $23.73 $23.73 $23.73 $23.73 $17.85 201
2015-10-28 $23.98 $23.98 $23.98 $23.98 $18.04 0
2015-10-27 $23.98 $23.98 $23.98 $23.98 $18.04 0
2015-10-26 $23.98 $23.98 $23.98 $23.98 $18.04 0
2015-10-23 $23.98 $23.98 $23.98 $23.98 $18.04 0
2015-10-22 $23.97 $23.98 $23.97 $23.98 $18.04 1,017
2015-10-21 $23.70 $23.70 $23.70 $23.70 $17.83 0
2015-10-20 $23.70 $23.70 $23.70 $23.70 $17.83 0
2015-10-19 $23.70 $23.70 $23.70 $23.70 $17.83 250
2015-10-16 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-15 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-14 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-13 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-12 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-09 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-08 $24.00 $24.00 $24.00 $24.00 $18.05 0
2015-10-07 $24.00 $24.00 $24.00 $24.00 $18.05 123
2015-10-06 $22.75 $22.75 $22.75 $22.75 $17.11 1
2015-10-05 $22.75 $22.75 $22.75 $22.75 $17.11 0
2015-10-02 $22.75 $22.75 $22.75 $22.75 $17.11 0
2015-10-01 $22.75 $22.75 $22.75 $22.75 $17.11 0
2015-09-30 $22.75 $22.75 $22.75 $22.75 $17.11 7
2015-09-29 $22.75 $22.75 $22.75 $22.75 $17.11 0
2015-09-28 $22.75 $22.75 $22.75 $22.75 $17.11 125
2015-09-25 $23.16 $23.16 $23.16 $23.16 $17.42 3
2015-09-24 $23.16 $23.16 $23.16 $23.16 $17.42 0
2015-09-23 $23.16 $23.16 $23.16 $23.16 $17.42 0
2015-09-22 $23.16 $23.16 $23.16 $23.16 $17.42 0
2015-09-21 $23.33 $23.34 $23.11 $23.16 $17.42 2,300
2015-09-18 $23.17 $23.17 $23.17 $23.17 $17.43 12
2015-09-17 $23.17 $23.17 $23.17 $23.17 $17.43 0
2015-09-16 $23.17 $23.17 $23.17 $23.17 $17.43 0
2015-09-15 $23.17 $23.17 $23.17 $23.17 $17.43 0
2015-09-14 $23.30 $23.30 $23.30 $23.30 $17.43 213
2015-09-11 $22.78 $22.78 $22.78 $22.78 $17.04 0
2015-09-10 $22.78 $22.78 $22.78 $22.78 $17.04 125
2015-09-09 $22.93 $22.93 $22.93 $22.93 $17.15 0
2015-09-08 $22.93 $22.93 $22.93 $22.93 $17.15 0
2015-09-04 $22.93 $22.93 $22.93 $22.93 $17.15 0
2015-09-03 $22.93 $22.93 $22.93 $22.93 $17.15 0

AGFIQ HEDGED DIVIDEND INCOME FUND (DIVA) News Headlines

Recent AGFIQ HEDGED DIVIDEND INCOME FUND (DIVA) News
Similar Companies to AGFIQ HEDGED DIVIDEND INCOME FUND (DIVA) 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.