IQ S&P High Yield Low Volatility Bond ETF (HYLV) Exchange: NYSE ARCA

  1. Overview
  2. IQ S&P High Yield Low Volatility Bond ETF (HYLV)

Data as of May 2, 2025

$21.88 ($0.00) 0.00%

IQ S&P High Yield Low Volatility Bond ETF - Daily Information
Click for more stock information on IQ S&P High Yield Low Volatility Bond ETF.
Daily Information Data
Date May 2, 2025
Open $21.88
Previous Close $21.88
High $21.88
Low $21.88
Adjusted Open $21.88
Previous Adjusted Close $21.88
Adjusted High $21.88
Adjusted Low $21.88

About IQ S&P High Yield Low Volatility Bond ETF (HYLV)

The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the S&P U.S. High Yield Low Volatility Corporate Bond Index (the “Underlying Index”), which has been developed by S&P Opco LLC (a subsidiary of S&P Dow Jones Indices LLC) (the “Index Provider”). The Underlying Index is comprised of U.S. dollar denominated high yield corporate bonds that have been selected in accordance with a rules-based methodology that seeks to identify securities that, in the aggregate, are expected to have lower volatility relative to the broad U.S. dollar denominated high yield corporate bond market. The Underlying Index is a market value weighted index comprised of bonds included in the S&P U.S. High Yield Corporate Bond Index that meet liquidity and risk-based selection criteria. The Underlying Index is comprised of U.S. dollar denominated high yield corporate bonds of issuers domiciled in the U.S. and foreign countries classified as developed markets by the Index Provider. To be eligible for inclusion in the Underlying Index, bonds must meet the following criteria: (i) pay fixed-rate coupons; (ii) have at least $400 million of outstanding face value; (iii) have a remaining maturity of at least one month as of the rebalancing date; and (v) have an average rating below investment grade by Moody’s Investors Service, Standard & Poor’s, and/or Fitch Ratings. Eligible U.S. dollar denominated high yield corporate bonds are further screened for liquidity considerations based on their bond type, size, spread, duration and time since issuance. Once the Underlying Index universe is defined based on the eligibility criteria, each bond is then ranked according to its marginal contribution to risk (“MCR”). MCR is a measurement of the amount of risk a security contributes to a portfolio of securities. MCR is calculated using a bond’s duration and the difference between the bond’s spread (the difference between the option-adjusted yield of the bond and the yield of a U.S. treasury security with a similar maturity) and a weighted average spread of the bonds in the index universe. In general, a bond with a higher MCR will add more credit risk to the overall portfolio than a bond with a lower MCR. After ranking all eligible bonds based upon their MCR, the Underlying Index selects for inclusion the 50 percent of bonds measured to have the least credit risk based on their MCR. A bond included in the Underlying Index must remain in the 60 percent of bonds measured to have the least credit risk based on its MCR to remain in the Underlying Index. The Underlying Index seeks to construct a portfolio of securities that has lower volatility than the U.S. dollar-denominated high yield bond universe through the selection of lower-risk bonds based on MCR. Once the bonds are selected for inclusion in the Underlying Index, they are weighted by market value. The Underlying Index is rebalanced monthly and typically consists of 400 to 500 securities. The Fund uses a “Representative Sampling” strategy in seeking to track the performance of the Underlying Index. A fund using a Representative Sampling strategy generally will invest in a sample of securities that collectively has an investment profile similar to that of the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of the Underlying Index. The Fund may also invest in credit default swaps and futures contracts to seek to track the Underlying Index. To the extent the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Underlying Index. As of June 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the communication services sector and financial sector. The Fund may invest in one or more ETFs advised by the Advisor (“Affiliated ETFs”) that are not components of the index if such an investment will help the Fund track the Underlying Index.

Invest in IQ S&P High Yield Low Volatility Bond ETF (HYLV)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for IQ S&P High Yield Low Volatility Bond ETF (HYLV)

Date Open High Low Close Adj.Close Volume
2023-02-07 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-02-06 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-02-03 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-02-02 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-02-01 $21.88 $21.88 $21.88 $21.88 $21.88 0
2023-01-31 $21.82 $21.89 $21.82 $21.88 $21.88 5,510
2023-01-30 $21.89 $21.89 $21.82 $21.82 $21.82 932
2023-01-27 $21.90 $21.92 $21.90 $21.92 $21.92 521
2023-01-26 $21.96 $21.96 $21.80 $21.85 $21.85 26,727
2023-01-25 $21.92 $21.92 $21.92 $21.92 $21.92 156
2023-01-24 $21.92 $21.92 $21.92 $21.92 $21.92 6
2023-01-23 $21.89 $21.94 $21.88 $21.91 $21.91 1,687
2023-01-20 $21.87 $21.87 $21.85 $21.85 $21.85 4,829
2023-01-19 $21.88 $21.91 $21.88 $21.91 $21.91 824
2023-01-18 $22.01 $22.01 $22.01 $22.01 $22.01 1,106
2023-01-17 $21.98 $21.98 $21.91 $21.94 $21.94 4,368
2023-01-13 $21.93 $21.98 $21.93 $21.98 $21.98 3,259
2023-01-12 $21.89 $21.96 $21.89 $21.96 $21.96 729
2023-01-11 $21.88 $21.88 $21.88 $21.88 $21.88 87
2023-01-10 $21.78 $21.80 $21.78 $21.80 $21.80 1,109
2023-01-09 $21.77 $21.83 $21.72 $21.83 $21.83 4,645
2023-01-06 $21.52 $21.74 $21.52 $21.74 $21.74 839
2023-01-05 $21.47 $21.49 $21.47 $21.49 $21.49 406
2023-01-04 $21.45 $21.49 $21.45 $21.49 $21.49 1,972
2023-01-03 $21.33 $21.36 $21.32 $21.36 $21.36 1,963
2022-12-30 $21.24 $21.25 $21.24 $21.24 $21.24 6,468
2022-12-29 $21.17 $21.26 $21.17 $21.26 $21.26 1,031
2022-12-28 $21.41 $21.41 $21.31 $21.31 $21.21 5,074
2022-12-27 $21.54 $21.54 $21.46 $21.49 $21.39 8,161
2022-12-23 $21.58 $21.62 $21.58 $21.60 $21.51 803
2022-12-22 $21.61 $21.61 $21.57 $21.59 $21.49 5,096
2022-12-21 $21.64 $21.65 $21.61 $21.64 $21.54 2,311
2022-12-20 $21.45 $21.53 $21.45 $21.53 $21.43 15,403
2022-12-19 $21.57 $21.57 $21.57 $21.57 $21.47 89
2022-12-16 $21.66 $21.67 $21.63 $21.67 $21.58 4,605
2022-12-15 $21.74 $21.75 $21.72 $21.75 $21.65 1,764
2022-12-14 $21.89 $21.89 $21.76 $21.84 $21.75 3,450
2022-12-13 $21.87 $21.92 $21.69 $21.84 $21.74 27,776
2022-12-12 $21.67 $21.73 $21.67 $21.69 $21.60 8,062
2022-12-09 $21.70 $21.71 $21.65 $21.70 $21.70 61,551
2022-12-08 $21.65 $21.69 $21.65 $21.68 $21.68 7,101
2022-12-07 $21.57 $21.63 $21.57 $21.63 $21.63 567
2022-12-06 $21.61 $21.64 $21.58 $21.61 $21.61 1,124
2022-12-05 $21.70 $21.70 $21.66 $21.66 $21.66 687
2022-12-02 $21.75 $21.75 $21.75 $21.75 $21.75 999
2022-12-01 $21.70 $21.73 $21.69 $21.73 $21.73 1,351
2022-11-30 $21.61 $21.71 $21.61 $21.71 $21.62 556
2022-11-29 $21.51 $21.51 $21.51 $21.51 $21.42 38
2022-11-28 $21.69 $21.69 $21.55 $21.56 $21.47 1,193
2022-11-25 $21.71 $21.72 $21.67 $21.72 $21.63 2,581
2022-11-23 $21.71 $21.71 $21.71 $21.71 $21.61 88
2022-11-22 $21.57 $21.57 $21.57 $21.57 $21.48 5
2022-11-21 $21.43 $21.49 $21.43 $21.47 $21.38 2,388
2022-11-18 $21.44 $21.48 $21.43 $21.45 $21.36 2,318
2022-11-17 $21.42 $21.44 $21.41 $21.41 $21.32 24,157
2022-11-16 $21.48 $21.51 $21.48 $21.51 $21.42 800
2022-11-15 $21.51 $21.51 $21.50 $21.51 $21.42 738
2022-11-14 $21.47 $21.50 $21.47 $21.50 $21.41 1,750
2022-11-11 $21.34 $21.49 $21.34 $21.49 $21.49 938
2022-11-10 $21.24 $21.30 $21.22 $21.30 $21.30 1,393
2022-11-09 $20.92 $20.92 $20.92 $20.92 $20.92 59
2022-11-08 $21.03 $21.03 $21.03 $21.03 $21.03 87
2022-11-07 $21.04 $21.05 $21.04 $21.05 $21.05 378
2022-11-04 $21.01 $21.01 $21.00 $21.00 $21.00 686
2022-11-03 $20.92 $21.02 $20.92 $20.96 $20.96 989
2022-11-02 $21.14 $21.14 $21.09 $21.09 $21.09 795
2022-11-01 $21.18 $21.18 $21.18 $21.18 $21.18 99
2022-10-31 $21.41 $21.41 $21.36 $21.36 $21.27 228
2022-10-28 $21.40 $21.50 $21.40 $21.50 $21.41 794
2022-10-27 $21.33 $21.36 $21.31 $21.36 $21.27 1,875
2022-10-26 $21.17 $21.24 $21.17 $21.24 $21.24 431
2022-10-25 $21.10 $21.14 $21.10 $21.14 $21.14 388
2022-10-24 $20.98 $20.98 $20.98 $20.98 $20.98 665
2022-10-21 $20.79 $20.96 $20.79 $20.91 $20.91 768
2022-10-20 $20.89 $20.89 $20.83 $20.87 $20.87 6,928
2022-10-19 $20.91 $20.91 $20.91 $20.91 $20.91 132
2022-10-18 $21.10 $21.10 $21.03 $21.08 $21.08 735
2022-10-17 $20.97 $20.97 $20.97 $20.97 $20.97 417
2022-10-14 $20.81 $20.81 $20.81 $20.81 $20.81 9
2022-10-13 $20.70 $20.83 $20.70 $20.83 $20.83 800
2022-10-12 $20.79 $20.80 $20.79 $20.80 $20.80 325
2022-10-11 $20.83 $20.83 $20.79 $20.79 $20.79 271
2022-10-10 $20.95 $20.95 $20.95 $20.95 $20.95 149
2022-10-07 $21.11 $21.11 $21.00 $21.00 $21.00 216
2022-10-06 $21.16 $21.16 $21.16 $21.16 $21.16 5
2022-10-05 $21.19 $21.19 $21.16 $21.16 $21.16 164
2022-10-04 $21.09 $21.20 $21.09 $21.20 $21.20 249
2022-10-03 $20.87 $20.87 $20.87 $20.87 $20.87 49
2022-09-30 $20.77 $20.77 $20.77 $20.77 $20.77 54
2022-09-29 $20.71 $20.71 $20.70 $20.71 $20.71 1,559
2022-09-28 $20.70 $20.86 $20.70 $20.86 $20.86 782
2022-09-27 $20.76 $20.79 $20.70 $20.70 $20.70 4,267
2022-09-26 $20.78 $20.80 $20.78 $20.79 $20.79 11,516
2022-09-23 $21.00 $21.00 $20.99 $20.99 $20.99 2,260
2022-09-22 $21.21 $21.21 $21.18 $21.18 $21.18 206
2022-09-21 $21.42 $21.42 $21.33 $21.33 $21.33 968
2022-09-20 $21.39 $21.39 $21.37 $21.37 $21.37 230
2022-09-19 $21.37 $21.41 $21.34 $21.41 $21.41 622
2022-09-16 $21.37 $21.39 $21.31 $21.39 $21.39 4,088
2022-09-15 $21.54 $21.54 $21.47 $21.47 $21.47 747
2022-09-14 $21.56 $21.56 $21.56 $21.56 $21.56 2,937
2022-09-13 $21.73 $21.73 $21.56 $21.56 $21.56 2,937
2022-09-12 $21.90 $21.92 $21.90 $21.92 $21.92 4,139
2022-09-09 $21.90 $21.90 $21.82 $21.82 $21.82 33,205
2022-09-08 $21.68 $21.73 $21.62 $21.73 $21.73 2,087
2022-09-07 $21.55 $21.58 $21.55 $21.58 $21.58 384
2022-09-06 $21.57 $21.57 $21.51 $21.51 $21.51 248
2022-09-02 $21.56 $21.59 $21.54 $21.54 $21.54 1,023
2022-09-01 $21.45 $21.45 $21.43 $21.43 $21.43 862
2022-08-31 $21.67 $21.67 $21.62 $21.62 $21.53 313
2022-08-30 $21.86 $21.86 $21.71 $21.71 $21.63 23,111
2022-08-29 $21.84 $21.84 $21.84 $21.84 $21.76 51
2022-08-26 $21.99 $21.99 $21.96 $21.96 $21.88 361
2022-08-25 $22.02 $22.03 $22.02 $22.03 $21.95 706
2022-08-24 $21.96 $21.96 $21.96 $21.96 $21.87 231
2022-08-23 $21.93 $21.93 $21.93 $21.93 $21.85 29
2022-08-22 $22.01 $22.01 $21.98 $21.98 $21.89 1,295
2022-08-19 $22.18 $22.18 $22.16 $22.18 $22.09 2,097
2022-08-18 $22.31 $22.34 $22.31 $22.34 $22.25 3,185
2022-08-17 $22.34 $22.34 $22.34 $22.34 $22.25 298
2022-08-16 $22.50 $22.50 $22.48 $22.48 $22.39 2,596
2022-08-15 $22.52 $22.57 $22.52 $22.52 $22.43 2,718
2022-08-12 $22.48 $22.55 $22.48 $22.55 $22.46 985
2022-08-11 $22.56 $22.56 $22.52 $22.52 $22.43 2,966
2022-08-10 $22.47 $22.49 $22.47 $22.49 $22.40 1,393
2022-08-09 $22.38 $22.38 $22.36 $22.36 $22.27 9,552
2022-08-08 $22.48 $22.48 $22.46 $22.47 $22.38 1,576
2022-08-05 $22.41 $22.42 $22.41 $22.42 $22.33 750
2022-08-04 $22.53 $22.53 $22.49 $22.53 $22.44 903
2022-08-03 $22.48 $22.50 $22.44 $22.50 $22.41 440
2022-08-02 $22.48 $22.48 $22.48 $22.48 $22.40 1,046
2022-08-01 $22.50 $22.50 $22.50 $22.50 $22.41 410
2022-07-29 $22.53 $22.58 $22.53 $22.58 $22.41 284
2022-07-28 $22.42 $22.45 $22.41 $22.45 $22.28 765
2022-07-27 $22.16 $22.28 $22.16 $22.27 $22.11 519
2022-07-26 $22.13 $22.13 $22.12 $22.12 $21.96 2,925
2022-07-25 $22.20 $22.24 $22.20 $22.22 $22.05 1,923
2022-07-22 $22.24 $22.24 $22.24 $22.24 $22.07 277
2022-07-21 $22.09 $22.15 $22.09 $22.15 $21.98 409
2022-07-20 $21.96 $22.03 $21.96 $22.03 $21.87 797
2022-07-19 $21.87 $21.88 $21.87 $21.88 $21.71 466
2022-07-18 $21.84 $21.87 $21.80 $21.80 $21.64 992
2022-07-15 $21.66 $21.80 $21.66 $21.77 $21.61 2,270
2022-07-14 $21.60 $21.63 $21.58 $21.63 $21.47 911
2022-07-13 $21.67 $21.69 $21.64 $21.69 $21.53 3,866
2022-07-12 $21.65 $21.72 $21.65 $21.72 $21.55 4,308
2022-07-11 $21.68 $21.68 $21.64 $21.66 $21.50 1,230
2022-07-08 $21.61 $21.62 $21.61 $21.62 $21.45 1,491
2022-07-07 $21.48 $21.62 $21.48 $21.62 $21.45 729
2022-07-06 $21.36 $21.44 $21.34 $21.43 $21.27 608
2022-07-05 $21.36 $21.36 $21.36 $21.36 $21.20 56
2022-07-01 $21.20 $21.39 $21.20 $21.37 $21.21 2,681
2022-06-30 $21.19 $21.26 $21.19 $21.26 $21.03 720
2022-06-29 $21.33 $21.33 $21.29 $21.29 $21.06 470
2022-06-28 $21.54 $21.54 $21.39 $21.39 $21.15 19,332
2022-06-27 $21.61 $21.64 $21.61 $21.62 $21.38 1,514
2022-06-24 $21.58 $21.58 $21.58 $21.58 $21.35 193
2022-06-23 $21.41 $21.42 $21.38 $21.42 $21.19 8,971
2022-06-22 $21.35 $21.35 $21.31 $21.31 $21.07 1,623
2022-06-21 $21.42 $21.42 $21.38 $21.38 $21.14 223
2022-06-17 $21.31 $21.31 $21.27 $21.28 $21.05 1,532
2022-06-16 $21.27 $21.27 $21.21 $21.21 $20.98 612
2022-06-15 $21.31 $21.44 $21.31 $21.44 $21.20 675
2022-06-14 $21.15 $21.16 $21.15 $21.16 $20.92 423
2022-06-13 $21.50 $21.50 $21.28 $21.28 $21.04 7,674
2022-06-10 $21.94 $21.94 $21.79 $21.80 $21.56 3,689
2022-06-09 $22.11 $22.11 $22.11 $22.11 $21.87 110
2022-06-08 $22.23 $22.23 $22.21 $22.21 $21.97 2,512
2022-06-07 $22.28 $22.28 $22.26 $22.28 $22.04 4,986
2022-06-06 $22.33 $22.33 $22.31 $22.33 $22.08 2,066
2022-06-03 $22.53 $22.53 $22.45 $22.47 $22.23 968
2022-06-02 $22.58 $22.58 $22.57 $22.57 $22.32 2,866
2022-06-01 $22.62 $22.63 $22.61 $22.61 $22.36 47,966
2022-05-31 $22.79 $22.79 $22.77 $22.79 $22.46 2,121
2022-05-27 $22.85 $22.87 $22.85 $22.87 $22.54 1,379
2022-05-26 $22.55 $22.69 $22.55 $22.69 $22.36 3,515
2022-05-25 $22.30 $22.43 $22.30 $22.43 $22.10 828
2022-05-24 $22.02 $22.09 $22.02 $22.09 $21.76 1,582
2022-05-23 $22.00 $22.03 $22.00 $22.03 $21.71 2,825
2022-05-20 $21.97 $21.98 $21.95 $21.98 $21.66 3,277
2022-05-19 $21.88 $21.89 $21.88 $21.89 $21.57 909
2022-05-18 $21.87 $21.88 $21.87 $21.88 $21.56 496
2022-05-17 $22.01 $22.01 $22.01 $22.01 $21.69 41
2022-05-16 $22.04 $22.06 $22.02 $22.03 $21.71 3,100
2022-05-13 $22.01 $22.02 $22.00 $22.01 $21.69 5,064
2022-05-12 $21.96 $21.99 $21.53 $21.97 $21.65 17,195
2022-05-11 $22.05 $22.06 $22.00 $22.01 $21.69 19,509
2022-05-10 $21.98 $21.99 $21.87 $21.97 $21.65 10,103
2022-05-09 $22.00 $22.00 $21.90 $21.91 $21.60 7,744
2022-05-06 $22.16 $22.16 $22.07 $22.08 $21.76 2,910
2022-05-05 $22.32 $22.32 $22.18 $22.18 $21.86 854
2022-05-04 $22.22 $22.42 $22.22 $22.42 $22.09 2,612
2022-05-03 $22.21 $22.27 $22.18 $22.26 $21.94 5,953
2022-05-02 $22.20 $22.20 $22.10 $22.19 $21.87 4,753
2022-04-29 $22.44 $22.44 $22.37 $22.37 $21.96 656
2022-04-28 $22.51 $22.53 $22.50 $22.52 $22.10 2,347
2022-04-27 $22.60 $22.60 $22.47 $22.50 $22.09 1,207
2022-04-26 $22.62 $22.65 $22.56 $22.59 $22.18 1,922
2022-04-25 $22.49 $22.51 $22.49 $22.51 $22.10 1,093
2022-04-22 $22.60 $22.60 $22.51 $22.51 $22.10 3,721
2022-04-21 $22.75 $22.75 $22.62 $22.64 $22.22 7,536
2022-04-20 $22.74 $22.75 $22.71 $22.74 $22.32 2,805
2022-04-19 $22.66 $22.70 $22.66 $22.70 $22.28 2,245
2022-04-18 $22.75 $22.75 $22.69 $22.70 $22.28 559
2022-04-14 $22.81 $22.81 $22.79 $22.79 $22.37 863
2022-04-13 $22.73 $22.83 $22.73 $22.82 $22.41 2,738
2022-04-12 $22.72 $22.72 $22.60 $22.71 $22.29 11,366
2022-04-11 $22.74 $22.76 $22.59 $22.60 $22.18 1,755
2022-04-08 $22.92 $22.92 $22.80 $22.81 $22.39 1,753
2022-04-07 $22.98 $23.04 $22.95 $22.97 $22.55 2,017
2022-04-06 $23.01 $23.02 $22.95 $22.96 $22.54 4,697
2022-04-05 $23.26 $23.29 $23.22 $23.22 $22.80 874
2022-04-04 $23.27 $23.30 $23.25 $23.30 $22.87 2,933
2022-04-01 $23.28 $23.28 $23.21 $23.22 $22.79 2,932
2022-03-31 $23.40 $23.40 $23.38 $23.38 $22.87 4,224
2022-03-30 $23.38 $23.45 $23.38 $23.43 $22.92 3,388
2022-03-29 $23.17 $23.38 $23.17 $23.37 $22.86 6,678
2022-03-28 $23.09 $23.15 $23.09 $23.14 $22.64 3,190
2022-03-25 $23.11 $23.12 $23.05 $23.12 $22.62 28,356
2022-03-24 $23.18 $23.21 $23.18 $23.21 $22.70 4,722
2022-03-23 $23.11 $23.17 $23.11 $23.15 $22.64 1,215
2022-03-22 $23.14 $23.17 $23.13 $23.13 $22.63 787
2022-03-21 $23.38 $23.38 $23.16 $23.19 $22.68 5,679
2022-03-18 $23.38 $23.44 $23.29 $23.43 $22.92 5,988
2022-03-17 $23.20 $23.27 $23.20 $23.27 $22.76 13,333
2022-03-16 $23.00 $23.16 $23.00 $23.14 $22.63 5,592
2022-03-15 $22.86 $22.88 $22.83 $22.88 $22.38 9,430
2022-03-14 $23.13 $23.16 $22.83 $22.86 $22.36 39,478
2022-03-11 $23.32 $23.33 $23.19 $23.20 $22.69 88,769
2022-03-10 $23.44 $23.47 $23.25 $23.33 $22.82 53,151
2022-03-09 $23.49 $23.54 $23.48 $23.51 $23.00 5,388
2022-03-08 $23.52 $23.52 $23.41 $23.41 $22.90 1,401
2022-03-07 $23.65 $23.65 $23.51 $23.52 $23.01 13,487
2022-03-04 $23.77 $23.78 $23.71 $23.72 $23.20 6,980
2022-03-03 $23.85 $23.85 $23.76 $23.78 $23.26 2,568
2022-03-02 $23.80 $23.82 $23.80 $23.82 $23.30 3,323
2022-03-01 $23.90 $23.90 $23.82 $23.82 $23.30 3,907
2022-02-28 $23.94 $23.94 $23.94 $23.94 $23.35 174
2022-02-25 $23.79 $23.94 $23.79 $23.93 $23.35 6,067
2022-02-24 $23.57 $23.67 $23.52 $23.67 $23.09 6,105
2022-02-23 $23.67 $23.70 $23.64 $23.65 $23.07 3,429
2022-02-22 $23.64 $23.69 $23.62 $23.64 $23.06 1,766
2022-02-18 $23.62 $23.68 $23.59 $23.65 $23.07 10,998
2022-02-17 $23.66 $23.72 $23.66 $23.67 $23.09 3,178
2022-02-16 $23.61 $23.67 $23.53 $23.65 $23.07 8,967
2022-02-15 $23.56 $23.58 $23.55 $23.56 $22.98 2,370
2022-02-14 $23.58 $23.60 $23.53 $23.55 $22.97 10,085
2022-02-11 $23.74 $23.77 $23.61 $23.62 $23.04 10,159
2022-02-10 $23.93 $23.96 $23.78 $23.79 $23.20 9,673
2022-02-09 $24.00 $24.00 $23.98 $24.00 $23.41 4,109
2022-02-08 $23.95 $23.96 $23.91 $23.92 $23.33 10,383
2022-02-07 $23.90 $23.93 $23.87 $23.90 $23.31 5,719
2022-02-04 $24.11 $24.11 $23.91 $23.92 $23.33 13,575
2022-02-03 $24.14 $24.14 $24.07 $24.08 $23.48 7,176
2022-02-02 $24.23 $24.26 $24.22 $24.25 $23.65 8,612
2022-02-01 $24.05 $24.12 $24.05 $24.11 $23.52 3,318
2022-01-31 $24.08 $24.15 $24.06 $24.14 $23.48 4,349
2022-01-28 $24.07 $24.07 $23.96 $24.02 $23.36 15,866
2022-01-27 $24.29 $24.29 $24.12 $24.16 $23.49 4,047
2022-01-26 $24.43 $24.44 $24.27 $24.27 $23.60 5,661
2022-01-25 $24.35 $24.35 $24.29 $24.30 $23.63 6,918
2022-01-24 $24.33 $24.38 $24.24 $24.36 $23.69 153,298
2022-01-21 $24.40 $24.42 $24.34 $24.35 $23.68 3,640
2022-01-20 $24.55 $24.56 $24.45 $24.45 $23.78 42,745
2022-01-19 $24.51 $24.51 $24.48 $24.48 $23.81 812
2022-01-18 $24.58 $24.58 $24.50 $24.50 $23.83 4,397
2022-01-14 $24.66 $24.69 $24.61 $24.65 $23.97 3,131
2022-01-13 $24.77 $24.77 $24.72 $24.74 $24.05 2,283
2022-01-12 $24.79 $24.79 $24.76 $24.76 $24.08 1,493
2022-01-11 $24.62 $24.68 $24.62 $24.68 $24.00 3,080
2022-01-10 $24.70 $24.70 $24.56 $24.59 $23.92 10,839
2022-01-07 $24.70 $24.71 $24.62 $24.65 $23.97 4,197
2022-01-06 $24.78 $24.79 $24.71 $24.73 $24.05 4,081
2022-01-05 $24.86 $24.88 $24.78 $24.78 $24.10 3,702
2022-01-04 $24.89 $24.92 $24.87 $24.87 $24.19 5,580
2022-01-03 $24.96 $25.03 $24.95 $24.95 $24.26 3,091
2021-12-31 $25.08 $25.08 $25.02 $25.04 $24.35 1,281
2021-12-30 $25.02 $25.08 $24.98 $25.03 $24.34 15,532
2021-12-29 $25.02 $25.07 $25.00 $25.05 $24.37 11,026
2021-12-28 $25.13 $25.18 $25.10 $25.16 $24.39 7,750
2021-12-27 $25.12 $25.15 $25.12 $25.15 $24.39 3,987
2021-12-23 $25.10 $25.12 $25.05 $25.12 $24.36 11,365
2021-12-22 $25.00 $25.08 $25.00 $25.08 $24.32 2,161
2021-12-21 $24.90 $24.98 $24.90 $24.98 $24.22 3,282
2021-12-20 $24.85 $24.90 $24.83 $24.88 $24.13 9,600
2021-12-17 $24.92 $24.92 $24.91 $24.91 $24.16 2,485
2021-12-16 $24.90 $24.91 $24.90 $24.91 $24.15 1,964
2021-12-15 $24.82 $24.86 $24.81 $24.86 $24.11 2,843
2021-12-14 $24.82 $24.84 $24.82 $24.84 $24.09 624
2021-12-13 $24.86 $24.91 $24.86 $24.88 $24.13 9,800
2021-12-10 $24.89 $24.90 $24.88 $24.90 $24.14 2,864
2021-12-09 $24.91 $24.94 $24.89 $24.89 $24.14 6,550
2021-12-08 $25.00 $25.00 $24.94 $24.97 $24.21 4,324
2021-12-07 $24.92 $25.00 $24.92 $25.00 $24.24 1,467
2021-12-06 $24.77 $24.78 $24.76 $24.78 $24.03 2,275
2021-12-03 $24.74 $24.78 $24.72 $24.77 $24.02 8,670
2021-12-02 $24.62 $24.74 $24.62 $24.72 $23.97 21,401
2021-12-01 $24.64 $24.64 $24.64 $24.64 $23.89 1,585
2021-11-30 $24.69 $24.73 $24.66 $24.70 $23.89 1,620
2021-11-29 $24.65 $24.68 $24.63 $24.66 $23.85 1,435
2021-11-26 $24.64 $24.64 $24.55 $24.55 $23.74 2,361
2021-11-24 $24.72 $24.72 $24.68 $24.70 $23.89 3,125
2021-11-23 $24.79 $24.80 $24.71 $24.73 $23.92 8,194
2021-11-22 $24.85 $24.91 $24.83 $24.83 $24.01 6,312
2021-11-19 $24.87 $24.92 $24.86 $24.86 $24.04 2,681
2021-11-18 $24.87 $24.92 $24.87 $24.90 $24.08 2,455
2021-11-17 $24.90 $24.92 $24.90 $24.90 $24.08 728
2021-11-16 $24.95 $24.95 $24.90 $24.91 $24.09 4,692
2021-11-15 $25.01 $25.01 $24.94 $24.94 $24.12 1,896
2021-11-12 $24.97 $25.02 $24.97 $25.00 $24.18 6,101
2021-11-11 $25.04 $25.05 $24.95 $25.02 $24.19 8,553
2021-11-10 $25.10 $25.10 $24.98 $25.03 $24.20 6,733
2021-11-09 $25.20 $25.20 $25.15 $25.17 $24.34 1,559
2021-11-08 $25.13 $25.21 $25.12 $25.16 $24.33 6,852
2021-11-05 $25.05 $25.09 $25.05 $25.09 $24.26 4,642
2021-11-04 $24.93 $24.99 $24.93 $24.99 $24.17 4,095
2021-11-03 $24.91 $24.97 $24.91 $24.97 $24.14 7,838
2021-11-02 $24.89 $24.94 $24.89 $24.93 $24.10 8,247
2021-11-01 $24.92 $24.95 $24.90 $24.94 $24.11 4,521
2021-10-29 $25.00 $25.01 $24.99 $25.00 $24.11 1,409
2021-10-28 $25.02 $25.02 $25.01 $25.01 $24.12 1,493
2021-10-27 $25.02 $25.02 $24.97 $24.98 $24.08 3,367
2021-10-26 $25.00 $25.00 $24.94 $24.97 $24.07 1,062
2021-10-25 $24.99 $25.00 $24.97 $24.97 $24.08 4,605
2021-10-22 $25.02 $25.02 $24.94 $24.97 $24.07 557
2021-10-21 $25.00 $25.00 $24.97 $25.00 $24.11 6,532
2021-10-20 $25.01 $25.01 $24.98 $25.01 $24.11 3,061
2021-10-19 $24.97 $25.05 $24.97 $25.00 $24.10 3,745
2021-10-18 $24.98 $25.00 $24.96 $25.00 $24.10 6,474
2021-10-15 $25.05 $25.05 $25.00 $25.00 $24.11 2,522
2021-10-14 $24.94 $25.00 $24.94 $25.00 $24.11 488
2021-10-13 $24.89 $24.93 $24.88 $24.91 $24.02 1,882
2021-10-12 $24.89 $24.89 $24.89 $24.89 $24.00 71
2021-10-11 $24.99 $25.00 $24.93 $24.93 $24.04 2,511
2021-10-08 $25.02 $25.02 $24.97 $24.97 $24.08 3,854
2021-10-07 $25.01 $25.03 $25.00 $25.00 $24.11 3,056
2021-10-06 $25.00 $25.01 $24.99 $24.99 $24.10 1,746
2021-10-05 $25.08 $25.09 $25.03 $25.06 $24.16 2,675
2021-10-04 $25.09 $25.11 $25.05 $25.06 $24.16 2,432
2021-10-01 $25.09 $25.14 $25.07 $25.11 $24.21 3,428
2021-09-30 $25.20 $25.20 $25.13 $25.13 $24.16 1,586
2021-09-29 $25.19 $25.19 $25.17 $25.17 $24.20 3,212
2021-09-28 $25.23 $25.23 $25.12 $25.12 $24.16 1,592
2021-09-27 $25.29 $25.29 $25.21 $25.22 $24.25 51,073
2021-09-24 $25.26 $25.29 $25.26 $25.28 $24.31 2,643
2021-09-23 $25.31 $25.33 $25.31 $25.31 $24.34 2,607
2021-09-22 $25.33 $25.35 $25.29 $25.32 $24.34 3,312
2021-09-21 $25.28 $25.29 $25.26 $25.29 $24.32 3,795
2021-09-20 $25.27 $25.30 $25.24 $25.28 $24.31 3,222
2021-09-17 $25.33 $25.36 $25.33 $25.35 $24.37 1,580
2021-09-16 $25.34 $25.38 $25.32 $25.35 $24.38 7,257
2021-09-15 $25.38 $25.40 $25.38 $25.40 $24.42 2,280
2021-09-14 $25.37 $25.37 $25.33 $25.35 $24.38 2,522
2021-09-13 $25.33 $25.37 $25.33 $25.33 $24.36 13,615
2021-09-10 $25.36 $25.36 $25.29 $25.32 $24.34 12,906
2021-09-09 $25.33 $25.34 $25.33 $25.34 $24.37 510
2021-09-08 $25.33 $25.33 $25.26 $25.33 $24.35 2,285
2021-09-07 $25.34 $25.34 $25.29 $25.32 $24.34 2,108
2021-09-03 $25.34 $25.35 $25.31 $25.33 $24.36 1,482
2021-09-02 $25.33 $25.37 $25.31 $25.34 $24.37 3,237
2021-09-01 $25.32 $25.32 $25.26 $25.29 $24.32 1,984
2021-08-31 $25.34 $25.36 $25.31 $25.35 $24.30 3,577
2021-08-30 $25.35 $25.35 $25.34 $25.34 $24.30 1,091
2021-08-27 $25.28 $25.32 $25.28 $25.32 $24.28 2,602
2021-08-26 $25.25 $25.25 $25.23 $25.24 $24.20 1,016
2021-08-25 $25.28 $25.28 $25.22 $25.26 $24.22 2,123
2021-08-24 $25.22 $25.23 $25.22 $25.23 $24.19 722
2021-08-23 $25.19 $25.19 $25.14 $25.17 $24.14 9,887
2021-08-20 $25.15 $25.17 $25.14 $25.17 $24.13 2,987
2021-08-19 $25.13 $25.16 $25.13 $25.15 $24.12 2,426
2021-08-18 $25.15 $25.17 $25.14 $25.15 $24.12 2,180
2021-08-17 $25.14 $25.16 $25.14 $25.16 $24.12 4,230
2021-08-16 $25.15 $25.18 $25.13 $25.16 $24.12 23,159
2021-08-13 $25.15 $25.15 $25.13 $25.14 $24.11 1,607
2021-08-12 $25.15 $25.15 $25.12 $25.13 $24.10 3,568
2021-08-11 $25.13 $25.14 $25.13 $25.14 $24.11 827
2021-08-10 $25.15 $25.15 $25.13 $25.13 $24.10 1,343
2021-08-09 $25.19 $25.19 $25.08 $25.13 $24.10 14,641
2021-08-06 $25.20 $25.20 $25.12 $25.18 $24.15 14,305
2021-08-05 $25.16 $25.21 $25.16 $25.20 $24.17 2,663
2021-08-04 $25.17 $25.18 $25.15 $25.17 $24.13 1,000
2021-08-03 $25.20 $25.22 $25.18 $25.20 $24.16 6,358
2021-08-02 $25.24 $25.24 $25.19 $25.22 $24.18 5,185
2021-07-30 $25.30 $25.30 $25.26 $25.27 $24.16 1,301
2021-07-29 $25.26 $25.29 $25.25 $25.27 $24.16 9,348
2021-07-28 $25.21 $25.25 $25.21 $25.25 $24.14 4,338
2021-07-27 $25.25 $25.25 $25.19 $25.25 $24.14 8,252
2021-07-26 $25.26 $25.27 $25.25 $25.27 $24.16 1,635
2021-07-23 $25.27 $25.28 $25.26 $25.26 $24.15 6,221
2021-07-22 $25.20 $25.25 $25.20 $25.25 $24.14 9,757
2021-07-21 $25.15 $25.23 $25.15 $25.21 $24.10 2,983
2021-07-20 $25.13 $25.15 $25.12 $25.14 $24.04 10,591
2021-07-19 $25.19 $25.19 $25.06 $25.10 $24.00 2,650
2021-07-16 $25.21 $25.21 $25.16 $25.17 $24.07 3,282
2021-07-15 $25.20 $25.22 $25.20 $25.20 $24.10 1,958
2021-07-14 $25.27 $25.28 $25.22 $25.23 $24.13 5,071
2021-07-13 $25.27 $25.27 $25.23 $25.23 $24.12 1,441
2021-07-12 $25.26 $25.27 $25.26 $25.27 $24.16 441
2021-07-09 $25.22 $25.25 $25.21 $25.23 $24.13 23,294
2021-07-08 $25.18 $25.26 $25.18 $25.19 $24.09 11,497
2021-07-07 $25.26 $25.26 $25.22 $25.25 $24.14 2,627
2021-07-06 $25.26 $25.26 $25.17 $25.22 $24.12 1,555
2021-07-02 $25.15 $25.20 $25.15 $25.19 $24.09 1,038
2021-07-01 $25.17 $25.17 $25.15 $25.15 $24.05 4,791
2021-06-30 $25.27 $25.28 $25.22 $25.26 $24.03 5,501
2021-06-29 $25.24 $25.28 $25.21 $25.24 $24.01 12,699
2021-06-28 $25.17 $25.24 $25.17 $25.24 $24.01 67,910
2021-06-25 $25.20 $25.22 $25.18 $25.22 $23.99 1,435
2021-06-24 $25.15 $25.17 $25.15 $25.17 $23.95 2,792
2021-06-23 $25.10 $25.15 $25.09 $25.12 $23.90 6,907
2021-06-22 $25.06 $25.13 $25.06 $25.10 $23.88 9,613
2021-06-21 $25.04 $25.12 $25.04 $25.10 $23.88 10,487
2021-06-18 $25.10 $25.10 $25.05 $25.06 $23.84 3,573
2021-06-17 $25.07 $25.13 $25.07 $25.11 $23.89 1,032
2021-06-16 $25.10 $25.13 $25.02 $25.07 $23.85 6,063
2021-06-15 $25.11 $25.15 $25.10 $25.13 $23.90 4,856
2021-06-14 $25.10 $25.12 $25.10 $25.11 $23.89 23,289
2021-06-11 $25.07 $25.13 $25.07 $25.11 $23.89 8,642
2021-06-10 $25.05 $25.11 $25.05 $25.08 $23.86 2,382,757
2021-06-09 $25.02 $25.11 $25.01 $25.05 $23.83 29,753
2021-06-08 $25.04 $25.05 $25.03 $25.03 $23.81 4,354
2021-06-07 $25.01 $25.01 $25.01 $25.01 $23.79 1,311
2021-06-04 $25.00 $25.01 $24.99 $25.01 $23.79 3,670
2021-06-03 $25.00 $25.00 $24.95 $24.97 $23.75 10,135
2021-06-02 $24.93 $24.99 $24.93 $24.99 $23.78 15,489
2021-06-01 $24.95 $24.97 $24.90 $24.97 $23.76 10,593
2021-05-28 $25.02 $25.02 $24.98 $24.99 $23.70 4,718
2021-05-27 $24.97 $25.04 $24.97 $25.01 $23.72 14,885
2021-05-26 $25.03 $25.03 $24.97 $24.98 $23.69 2,708
2021-05-25 $25.01 $25.03 $24.95 $25.00 $23.71 6,783
2021-05-24 $24.87 $25.03 $24.87 $24.98 $23.69 12,781
2021-05-21 $24.91 $24.95 $24.89 $24.90 $23.61 5,412
2021-05-20 $24.98 $24.98 $24.91 $24.91 $23.63 3,050
2021-05-19 $24.92 $24.92 $24.81 $24.81 $23.53 4,491
2021-05-18 $24.88 $24.97 $24.86 $24.90 $23.61 2,803
2021-05-17 $24.90 $25.01 $24.83 $24.94 $23.66 10,132
2021-05-14 $24.90 $24.97 $24.89 $24.97 $23.68 51,192
2021-05-13 $24.93 $24.93 $24.87 $24.90 $23.62 4,713
2021-05-12 $24.87 $24.94 $24.82 $24.85 $23.57 3,219
2021-05-11 $24.99 $24.99 $24.97 $24.98 $23.69 1,901
2021-05-10 $24.99 $25.11 $24.99 $25.01 $23.72 5,248
2021-05-07 $25.05 $25.07 $25.02 $25.06 $23.76 5,065
2021-05-06 $24.99 $25.03 $24.96 $25.03 $23.74 2,607
2021-05-05 $24.96 $25.03 $24.94 $25.01 $23.73 2,308
2021-05-04 $25.00 $25.00 $24.93 $24.96 $23.67 2,472
2021-05-03 $24.95 $25.03 $24.95 $25.00 $23.71 11,559
2021-04-30 $25.00 $25.07 $25.00 $25.02 $23.66 4,660
2021-04-29 $25.04 $25.08 $24.97 $25.04 $23.68 19,877
2021-04-28 $25.02 $25.07 $24.99 $25.05 $23.69 18,922
2021-04-27 $25.08 $25.12 $25.03 $25.08 $23.71 6,312
2021-04-26 $25.08 $25.14 $25.08 $25.11 $23.75 3,988
2021-04-23 $25.06 $25.16 $25.05 $25.13 $23.76 7,139
2021-04-22 $25.07 $25.07 $25.04 $25.04 $23.68 689
2021-04-21 $25.06 $25.08 $25.03 $25.07 $23.71 2,275
2021-04-20 $25.02 $25.06 $25.00 $25.04 $23.68 2,744
2021-04-19 $25.09 $25.09 $25.04 $25.07 $23.70 2,286
2021-04-16 $25.10 $25.10 $25.07 $25.08 $23.71 7,023
2021-04-15 $25.04 $25.12 $25.04 $25.12 $23.76 2,958
2021-04-14 $24.96 $25.02 $24.96 $25.00 $23.64 1,919
2021-04-13 $25.05 $25.05 $24.98 $25.03 $23.67 4,192
2021-04-12 $25.05 $25.07 $24.87 $25.05 $23.69 10,615
2021-04-09 $25.07 $25.10 $25.05 $25.08 $23.71 4,568
2021-04-08 $25.05 $25.13 $25.04 $25.10 $23.73 17,060
2021-04-07 $25.03 $25.04 $25.02 $25.04 $23.68 2,986
2021-04-06 $24.96 $25.05 $24.96 $25.02 $23.66 5,585
2021-04-05 $24.93 $25.01 $24.93 $24.98 $23.62 11,029
2021-04-01 $24.99 $24.99 $24.89 $24.94 $23.59 9,903
2021-03-31 $24.91 $24.98 $24.91 $24.95 $23.53 2,036
2021-03-30 $24.89 $24.95 $24.86 $24.86 $23.44 3,071
2021-03-29 $24.87 $24.94 $24.85 $24.92 $23.49 2,453
2021-03-26 $24.91 $24.95 $24.88 $24.95 $23.52 107,279
2021-03-25 $24.93 $25.00 $24.84 $25.00 $23.57 2,176
2021-03-24 $24.89 $24.89 $24.87 $24.87 $23.45 7,097
2021-03-23 $24.81 $24.85 $24.79 $24.79 $23.37 1,698
2021-03-22 $24.76 $24.76 $24.74 $24.75 $23.33 10,611
2021-03-19 $24.69 $24.69 $24.66 $24.67 $23.26 7,035
2021-03-18 $24.66 $24.67 $24.53 $24.64 $23.23 18,461
2021-03-17 $24.78 $24.79 $24.59 $24.74 $23.33 105,295
2021-03-16 $24.80 $24.84 $24.80 $24.80 $23.38 6,742
2021-03-15 $24.81 $24.85 $24.73 $24.79 $23.37 18,166
2021-03-12 $24.87 $24.88 $24.81 $24.86 $23.44 4,814
2021-03-11 $24.88 $24.94 $24.83 $24.89 $23.46 15,158
2021-03-10 $24.83 $24.90 $24.81 $24.86 $23.44 11,579
2021-03-09 $24.84 $24.85 $24.84 $24.85 $23.43 678
2021-03-08 $24.91 $24.91 $24.82 $24.82 $23.40 5,265
2021-03-05 $24.98 $24.98 $24.84 $24.94 $23.51 17,777
2021-03-04 $25.12 $25.14 $24.91 $24.95 $23.52 13,859
2021-03-03 $25.15 $25.15 $25.01 $25.04 $23.61 23,649
2021-03-02 $25.19 $25.19 $25.08 $25.11 $23.67 2,329
2021-03-01 $25.13 $25.15 $25.08 $25.12 $23.68 10,387
2021-02-26 $25.10 $25.16 $25.05 $25.12 $23.61 3,542
2021-02-25 $25.30 $25.30 $25.05 $25.09 $23.59 6,412
2021-02-24 $25.33 $25.35 $25.22 $25.30 $23.79 5,034
2021-02-23 $25.25 $25.34 $25.21 $25.33 $23.82 7,337
2021-02-22 $25.29 $25.33 $25.29 $25.29 $23.78 4,278
2021-02-19 $25.44 $25.44 $25.35 $25.41 $23.89 9,371
2021-02-18 $25.35 $25.42 $25.35 $25.42 $23.90 8,755
2021-02-17 $25.40 $25.43 $25.36 $25.43 $23.91 2,169
2021-02-16 $25.49 $25.49 $25.40 $25.44 $23.91 2,895
2021-02-12 $25.40 $25.53 $25.40 $25.53 $24.00 5,600
2021-02-11 $25.40 $25.44 $25.37 $25.43 $23.91 3,419
2021-02-10 $25.49 $25.49 $25.35 $25.42 $23.89 9,365
2021-02-09 $25.37 $25.48 $25.37 $25.44 $23.92 9,909
2021-02-08 $25.35 $25.46 $25.35 $25.39 $23.87 14,594
2021-02-05 $25.39 $25.42 $25.39 $25.42 $23.89 3,862
2021-02-04 $25.33 $25.43 $25.32 $25.40 $23.88 3,516
2021-02-03 $25.33 $25.34 $25.28 $25.33 $23.81 12,505
2021-02-02 $25.33 $25.36 $25.30 $25.32 $23.81 9,217
2021-02-01 $25.27 $25.30 $25.24 $25.30 $23.79 1,625
2021-01-29 $25.26 $25.32 $25.23 $25.31 $23.72 7,214
2021-01-28 $25.39 $25.39 $25.33 $25.34 $23.75 6,836
2021-01-27 $25.26 $25.34 $25.25 $25.25 $23.67 10,616
2021-01-26 $25.40 $25.44 $25.35 $25.39 $23.80 32,144
2021-01-25 $25.40 $25.40 $25.33 $25.34 $23.75 11,754
2021-01-22 $25.37 $25.37 $25.28 $25.35 $23.76 15,155
2021-01-21 $25.36 $25.37 $25.32 $25.37 $23.78 3,967
2021-01-20 $25.33 $25.39 $25.32 $25.36 $23.77 57,726
2021-01-19 $25.27 $25.34 $25.26 $25.26 $23.68 7,067
2021-01-15 $25.30 $25.33 $25.22 $25.30 $23.71 6,823
2021-01-14 $25.29 $25.32 $25.25 $25.28 $23.69 9,572
2021-01-13 $25.25 $25.29 $25.20 $25.29 $23.70 5,703
2021-01-12 $25.21 $25.27 $25.21 $25.24 $23.65 6,810
2021-01-11 $25.25 $25.32 $25.25 $25.25 $23.67 4,651
2021-01-08 $25.36 $25.36 $25.34 $25.35 $23.76 4,898
2021-01-07 $25.34 $25.40 $25.34 $25.37 $23.78 6,378
2021-01-06 $25.38 $25.43 $25.35 $25.37 $23.78 12,807
2021-01-05 $25.33 $25.43 $25.33 $25.39 $23.79 3,551
2021-01-04 $25.39 $25.40 $25.39 $25.40 $23.80 8,539
2020-12-31 $25.37 $25.44 $25.36 $25.44 $23.84 6,919
2020-12-30 $25.34 $25.43 $25.34 $25.41 $23.81 4,757
2020-12-29 $25.49 $25.49 $25.40 $25.46 $23.79 25,786
2020-12-28 $25.34 $25.48 $25.34 $25.46 $23.78 8,895
2020-12-24 $25.34 $25.47 $25.34 $25.38 $23.71 10,543
2020-12-23 $25.34 $25.35 $25.30 $25.34 $23.67 4,960
2020-12-22 $25.23 $25.30 $25.23 $25.26 $23.60 7,382
2020-12-21 $25.23 $25.37 $25.23 $25.30 $23.64 34,369
2020-12-18 $25.32 $25.34 $25.29 $25.32 $23.66 5,993
2020-12-17 $25.39 $25.39 $25.31 $25.31 $23.65 6,516
2020-12-16 $25.26 $25.38 $25.26 $25.28 $23.62 11,339
2020-12-15 $25.25 $25.34 $25.25 $25.32 $23.65 6,522
2020-12-14 $25.26 $25.31 $25.26 $25.26 $23.60 3,814
2020-12-11 $25.29 $25.32 $25.28 $25.30 $23.63 7,673
2020-12-10 $25.23 $25.33 $25.23 $25.31 $23.64 77,562
2020-12-09 $25.35 $25.35 $25.22 $25.28 $23.62 2,044
2020-12-08 $25.28 $25.45 $25.28 $25.35 $23.68 15,804
2020-12-07 $25.31 $25.35 $25.31 $25.31 $23.65 3,004
2020-12-04 $25.30 $25.34 $25.30 $25.34 $23.67 7,848
2020-12-03 $25.22 $25.31 $25.22 $25.28 $23.61 7,053
2020-12-02 $25.24 $25.27 $25.16 $25.26 $23.59 18,188
2020-12-01 $25.25 $25.28 $25.25 $25.27 $23.61 10,680
2020-11-30 $25.34 $25.34 $25.24 $25.31 $23.57 2,856
2020-11-27 $25.27 $25.31 $25.27 $25.29 $23.55 4,324
2020-11-25 $25.31 $25.31 $25.28 $25.29 $23.55 5,141
2020-11-24 $25.32 $25.34 $25.26 $25.29 $23.55 6,464
2020-11-23 $25.28 $25.28 $25.20 $25.26 $23.52 10,617
2020-11-20 $25.24 $25.32 $25.18 $25.22 $23.49 9,481
2020-11-19 $25.24 $25.30 $25.24 $25.28 $23.54 8,909
2020-11-18 $25.27 $25.28 $25.22 $25.24 $23.51 16,653
2020-11-17 $25.17 $25.22 $25.17 $25.21 $23.48 7,997
2020-11-16 $25.25 $25.25 $25.23 $25.24 $23.51 8,358
2020-11-13 $25.18 $25.21 $25.15 $25.21 $23.48 7,228
2020-11-12 $25.28 $25.28 $25.12 $25.13 $23.41 34,593
2020-11-11 $25.40 $25.40 $25.34 $25.35 $23.61 10,614
2020-11-10 $25.33 $25.41 $25.32 $25.32 $23.58 4,483
2020-11-09 $25.49 $25.54 $25.41 $25.41 $23.66 9,093
2020-11-06 $25.25 $25.31 $25.24 $25.26 $23.53 15,630
2020-11-05 $25.28 $25.47 $25.22 $25.44 $23.69 40,884
2020-11-04 $25.01 $25.19 $24.94 $25.11 $23.38 11,265
2020-11-03 $24.81 $24.90 $24.81 $24.89 $23.18 4,630
2020-11-02 $24.76 $24.83 $24.73 $24.78 $23.08 9,077
2020-10-30 $24.83 $24.83 $24.76 $24.82 $23.04 5,990
2020-10-29 $24.84 $24.86 $24.81 $24.86 $23.07 3,025
2020-10-28 $24.86 $24.88 $24.82 $24.82 $23.04 8,165
2020-10-27 $24.94 $24.99 $24.94 $24.96 $23.16 2,501
2020-10-26 $25.05 $25.05 $24.90 $24.97 $23.17 6,046
2020-10-23 $25.04 $25.05 $25.04 $25.05 $23.25 1,160
2020-10-22 $25.05 $25.09 $25.01 $25.02 $23.22 2,739
2020-10-21 $25.05 $25.05 $25.00 $25.01 $23.21 3,503
2020-10-20 $25.04 $25.07 $25.01 $25.04 $23.24 6,065
2020-10-19 $25.03 $25.09 $24.99 $24.99 $23.19 1,785
2020-10-16 $25.09 $25.09 $25.01 $25.05 $23.25 4,486
2020-10-15 $25.01 $25.01 $24.96 $25.01 $23.21 11,828
2020-10-14 $25.11 $25.11 $25.01 $25.06 $23.26 5,802
2020-10-13 $25.14 $25.14 $25.07 $25.09 $23.28 3,368
2020-10-12 $25.15 $25.19 $25.06 $25.16 $23.35 7,853
2020-10-09 $25.00 $25.09 $24.96 $24.99 $23.20 78,663
2020-10-08 $25.00 $25.01 $24.98 $24.98 $23.18 26,262
2020-10-07 $25.01 $25.01 $24.97 $24.99 $23.20 13,069
2020-10-06 $24.87 $24.98 $24.83 $24.84 $23.06 14,247
2020-10-05 $24.86 $24.89 $24.86 $24.89 $23.10 2,577
2020-10-02 $24.65 $24.80 $24.64 $24.79 $23.01 21,577
2020-10-01 $24.73 $24.79 $24.71 $24.76 $22.98 8,429
2020-09-30 $24.81 $24.81 $24.75 $24.78 $22.92 2,931
2020-09-29 $24.67 $24.77 $24.67 $24.72 $22.87 6,609
2020-09-28 $24.65 $24.72 $24.65 $24.69 $22.84 12,584
2020-09-25 $24.54 $24.68 $24.48 $24.63 $22.79 22,870
2020-09-24 $24.60 $24.64 $24.55 $24.56 $22.72 5,978
2020-09-23 $24.73 $24.74 $24.54 $24.57 $22.73 28,763
2020-09-22 $24.77 $24.79 $24.71 $24.77 $22.91 11,872
2020-09-21 $24.81 $24.81 $24.73 $24.77 $22.91 20,457
2020-09-18 $24.98 $24.98 $24.90 $24.91 $23.05 9,484
2020-09-17 $24.93 $25.10 $24.93 $24.98 $23.11 11,746
2020-09-16 $24.95 $25.01 $24.95 $24.96 $23.10 9,201
2020-09-15 $24.96 $25.02 $24.93 $24.94 $23.07 6,380
2020-09-14 $24.99 $25.02 $24.92 $24.97 $23.10 10,860
2020-09-11 $24.96 $24.98 $24.89 $24.95 $23.08 36,078
2020-09-10 $25.01 $25.01 $24.91 $24.92 $23.05 11,249
2020-09-09 $24.98 $25.03 $24.97 $24.97 $23.10 4,448
2020-09-08 $24.93 $25.01 $24.85 $24.88 $23.02 17,033
2020-09-04 $25.08 $25.13 $24.85 $25.07 $23.19 18,520
2020-09-03 $25.19 $25.19 $24.89 $25.02 $23.15 49,806
2020-09-02 $25.20 $25.25 $25.20 $25.24 $23.35 3,194
2020-09-01 $25.13 $25.18 $25.13 $25.18 $23.29 7,506
2020-08-31 $25.25 $25.32 $25.22 $25.25 $23.28 16,045
2020-08-28 $25.21 $25.26 $25.07 $25.24 $23.27 43,710
2020-08-27 $25.22 $25.28 $25.15 $25.23 $23.26 56,376
2020-08-26 $25.23 $25.28 $25.22 $25.27 $23.30 6,283
2020-08-25 $25.15 $25.23 $25.14 $25.22 $23.26 3,527
2020-08-24 $25.14 $25.27 $25.12 $25.19 $23.23 13,697
2020-08-21 $25.11 $25.13 $25.06 $25.13 $23.17 9,252
2020-08-20 $25.10 $25.17 $25.06 $25.11 $23.15 11,352
2020-08-19 $25.09 $25.09 $25.00 $25.00 $23.06 9,637
2020-08-18 $25.05 $25.07 $25.02 $25.07 $23.12 3,130
2020-08-17 $25.03 $25.03 $24.99 $25.03 $23.08 4,161
2020-08-14 $25.10 $25.10 $24.99 $25.02 $23.07 7,520
2020-08-13 $25.15 $25.17 $25.06 $25.07 $23.12 4,694
2020-08-12 $25.21 $25.27 $25.18 $25.20 $23.24 25,064
2020-08-11 $25.30 $25.31 $25.06 $25.09 $23.14 30,448
2020-08-10 $25.35 $25.35 $25.30 $25.33 $23.35 5,837
2020-08-07 $25.34 $25.38 $25.34 $25.34 $23.37 4,752
2020-08-06 $25.31 $25.41 $25.31 $25.38 $23.40 4,244
2020-08-05 $25.29 $25.42 $25.24 $25.24 $23.27 34,618
2020-08-04 $25.33 $25.37 $25.32 $25.37 $23.39 11,013
2020-08-03 $25.36 $25.38 $25.33 $25.36 $23.38 7,553
2020-07-31 $25.31 $25.50 $25.26 $25.50 $23.43 9,564
2020-07-30 $25.19 $25.33 $25.18 $25.32 $23.27 8,944
2020-07-29 $25.21 $25.29 $25.21 $25.29 $23.24 9,679
2020-07-28 $25.17 $25.20 $25.09 $25.09 $23.06 5,969
2020-07-27 $25.18 $25.23 $25.14 $25.23 $23.19 5,217
2020-07-24 $25.13 $25.17 $25.10 $25.11 $23.08 6,530
2020-07-23 $25.09 $25.22 $25.05 $25.13 $23.09 28,406
2020-07-22 $25.12 $25.20 $25.09 $25.19 $23.15 7,822
2020-07-21 $24.94 $25.08 $24.94 $25.05 $23.02 9,919
2020-07-20 $24.86 $25.01 $24.85 $24.98 $22.96 4,932
2020-07-17 $24.75 $24.88 $24.75 $24.88 $22.86 6,385
2020-07-16 $24.75 $24.81 $24.70 $24.75 $22.75 21,838
2020-07-15 $24.62 $24.75 $24.62 $24.71 $22.71 8,100
2020-07-14 $24.53 $24.64 $24.53 $24.59 $22.60 58,100
2020-07-13 $24.51 $24.62 $24.41 $24.41 $22.43 33,654
2020-07-10 $24.46 $24.56 $24.46 $24.53 $22.54 45,702
2020-07-09 $24.54 $24.55 $24.33 $24.43 $22.45 175,700
2020-07-08 $24.53 $24.58 $24.46 $24.54 $22.55 244,661
2020-07-07 $24.47 $24.53 $24.47 $24.48 $22.50 15,600
2020-07-06 $24.45 $24.45 $24.36 $24.44 $22.46 13,600
2020-07-02 $24.40 $24.40 $24.30 $24.30 $22.33 13,300
2020-07-01 $24.27 $24.27 $24.22 $24.23 $22.26 8,800
2020-06-30 $24.22 $24.28 $24.20 $24.24 $22.22 6,425
2020-06-29 $24.40 $24.40 $24.01 $24.10 $22.09 117,706
2020-06-26 $24.45 $24.45 $24.13 $24.24 $22.21 21,278
2020-06-25 $24.39 $24.48 $24.36 $24.44 $22.40 8,765
2020-06-24 $24.55 $24.57 $24.35 $24.49 $22.45 25,395
2020-06-23 $24.59 $24.64 $24.56 $24.57 $22.51 11,366
2020-06-22 $24.61 $24.64 $24.55 $24.58 $22.52 8,570
2020-06-19 $24.70 $24.76 $24.52 $24.58 $22.53 18,501
2020-06-18 $24.72 $24.72 $24.57 $24.70 $22.64 53,783
2020-06-17 $24.78 $24.78 $24.55 $24.61 $22.55 20,132
2020-06-16 $24.81 $24.99 $24.69 $24.72 $22.66 317,245
2020-06-15 $24.41 $24.71 $24.41 $24.66 $22.60 19,322
2020-06-12 $24.71 $24.71 $24.46 $24.55 $22.50 1,824
2020-06-11 $24.57 $24.62 $24.32 $24.34 $22.31 28,181
2020-06-10 $24.93 $24.93 $24.69 $24.80 $22.73 2,210,044
2020-06-09 $24.86 $25.26 $24.76 $24.84 $22.76 217,514
2020-06-08 $25.02 $25.76 $24.96 $25.00 $22.91 36,098
2020-06-05 $25.01 $25.05 $24.94 $24.96 $22.87 11,898
2020-06-04 $24.84 $24.93 $24.84 $24.85 $22.78 2,909
2020-06-03 $24.63 $25.06 $24.63 $24.88 $22.81 44,329
2020-06-02 $24.42 $24.62 $24.42 $24.62 $22.56 10,417
2020-06-01 $24.48 $24.50 $24.40 $24.46 $22.41 25,026
2020-05-29 $24.69 $24.69 $24.43 $24.57 $22.43 23,775
2020-05-28 $24.48 $24.63 $24.47 $24.49 $22.36 7,478
2020-05-27 $24.56 $24.58 $24.41 $24.54 $22.41 8,481
2020-05-26 $24.35 $24.53 $24.31 $24.45 $22.32 212,743
2020-05-22 $24.22 $24.35 $24.22 $24.32 $22.20 2,950
2020-05-21 $24.24 $24.25 $24.08 $24.23 $22.12 6,313
2020-05-20 $24.01 $24.30 $24.01 $24.15 $22.05 14,866
2020-05-19 $24.02 $24.05 $23.83 $23.96 $21.87 327,373
2020-05-18 $24.00 $24.05 $23.96 $24.02 $21.93 13,507
2020-05-15 $23.74 $23.88 $23.72 $23.81 $21.74 4,490
2020-05-14 $23.78 $23.86 $23.69 $23.81 $21.74 1,866
2020-05-13 $23.98 $24.04 $23.83 $23.90 $21.83 5,749
2020-05-12 $24.05 $24.07 $23.98 $23.99 $21.90 6,076
2020-05-11 $23.96 $24.08 $23.95 $24.04 $21.95 12,344
2020-05-08 $24.07 $24.10 $23.95 $24.05 $21.96 17,937
2020-05-07 $23.86 $23.97 $23.86 $23.92 $21.84 5,186
2020-05-06 $23.88 $23.90 $23.81 $23.83 $21.76 1,686
2020-05-05 $23.85 $23.95 $23.78 $23.88 $21.80 12,384
2020-05-04 $23.72 $23.88 $23.72 $23.85 $21.78 4,974
2020-05-01 $23.88 $23.88 $23.72 $23.84 $21.77 4,109
2020-04-30 $23.87 $24.05 $23.86 $24.05 $21.88 4,473
2020-04-29 $24.02 $24.03 $23.89 $23.98 $21.82 8,200
2020-04-28 $23.90 $23.90 $23.73 $23.83 $21.68 7,466
2020-04-27 $23.91 $23.91 $23.85 $23.85 $21.70 2,481
2020-04-24 $23.90 $24.02 $23.87 $24.02 $21.86 3,004
2020-04-23 $24.08 $24.80 $23.89 $23.89 $21.74 40,170
2020-04-22 $24.15 $24.15 $23.99 $24.02 $21.85 11,740
2020-04-21 $24.22 $24.22 $24.02 $24.04 $21.87 2,600
2020-04-20 $24.44 $24.53 $24.25 $24.32 $22.13 209,152
2020-04-17 $24.37 $24.54 $24.35 $24.54 $22.33 11,397
2020-04-16 $24.29 $24.40 $24.22 $24.40 $22.20 3,303
2020-04-15 $24.11 $24.33 $24.11 $24.25 $22.07 9,378
2020-04-14 $24.40 $24.71 $23.85 $24.49 $22.28 13,987
2020-04-13 $24.35 $24.37 $24.08 $24.33 $22.14 254,312
2020-04-09 $23.73 $24.31 $23.73 $24.30 $22.11 13,904
2020-04-08 $23.08 $23.25 $22.92 $23.25 $21.15 24,518
2020-04-07 $23.11 $23.11 $22.88 $22.88 $20.82 4,487
2020-04-06 $22.76 $22.86 $22.72 $22.85 $20.79 5,101
2020-04-03 $22.79 $22.79 $22.58 $22.63 $20.59 5,466
2020-04-02 $22.86 $22.86 $22.67 $22.80 $20.74 6,112
2020-04-01 $22.89 $22.93 $22.83 $22.87 $20.81 9,371
2020-03-31 $23.20 $23.20 $23.01 $23.15 $20.96 8,343
2020-03-30 $22.87 $22.96 $22.69 $22.94 $20.77 4,057
2020-03-27 $22.22 $22.62 $22.22 $22.42 $20.30 6,061
2020-03-26 $21.80 $22.60 $21.80 $22.60 $20.47 4,254
2020-03-25 $21.11 $21.70 $21.11 $21.61 $19.57 3,062
2020-03-24 $20.91 $21.21 $20.80 $21.11 $19.12 10,815
2020-03-23 $20.69 $20.82 $20.38 $20.56 $18.62 25,583
2020-03-20 $21.34 $21.34 $20.76 $20.85 $18.88 15,881
2020-03-19 $21.15 $21.52 $21.15 $21.19 $19.19 15,486
2020-03-18 $21.85 $22.17 $21.41 $21.73 $19.68 18,859
2020-03-17 $22.30 $22.64 $22.15 $22.52 $20.39 35,018
2020-03-16 $22.24 $22.95 $21.15 $22.30 $20.19 35,775
2020-03-13 $23.67 $25.00 $23.44 $25.00 $22.64 726,290
2020-03-12 $23.65 $23.93 $22.74 $23.39 $21.18 22,836
2020-03-11 $24.36 $24.47 $24.00 $24.31 $22.02 23,885
2020-03-10 $24.50 $24.82 $24.29 $24.82 $22.48 15,014
2020-03-09 $24.01 $24.43 $23.27 $24.43 $22.12 26,958
2020-03-06 $24.92 $25.10 $24.92 $25.10 $22.73 19,870
2020-03-05 $25.40 $25.42 $25.27 $25.30 $22.91 3,867
2020-03-04 $25.38 $25.56 $25.38 $25.56 $23.14 11,520
2020-03-03 $25.16 $25.23 $25.09 $25.16 $22.79 5,637
2020-03-02 $25.05 $25.17 $24.96 $25.17 $22.79 25,261
2020-02-28 $25.09 $25.16 $24.97 $25.16 $22.71 11,999
2020-02-27 $25.18 $25.24 $25.12 $25.12 $22.68 7,508
2020-02-26 $25.31 $25.36 $25.31 $25.36 $22.89 6,113
2020-02-25 $25.43 $25.43 $25.26 $25.28 $22.82 6,653
2020-02-24 $25.40 $25.46 $25.38 $25.42 $22.94 6,914
2020-02-21 $25.62 $25.63 $25.59 $25.60 $23.11 8,933
2020-02-20 $25.67 $25.67 $25.57 $25.65 $23.15 6,503
2020-02-19 $25.65 $25.65 $25.62 $25.62 $23.12 5,390
2020-02-18 $25.57 $25.60 $25.57 $25.60 $23.11 5,713
2020-02-14 $25.60 $25.61 $25.60 $25.61 $23.11 2,899
2020-02-13 $25.57 $25.59 $25.57 $25.59 $23.09 3,561
2020-02-12 $25.58 $25.59 $25.56 $25.58 $23.09 89,720
2020-02-11 $25.59 $25.79 $25.57 $25.58 $23.09 22,369
2020-02-10 $25.57 $25.58 $25.54 $25.57 $23.08 38,872
2020-02-07 $25.51 $25.55 $25.51 $25.52 $23.03 2,835
2020-02-06 $25.51 $25.56 $25.49 $25.55 $23.06 5,378
2020-02-05 $25.49 $25.54 $25.48 $25.54 $23.05 2,101
2020-02-04 $25.38 $25.43 $25.38 $25.41 $22.93 9,693
2020-02-03 $25.36 $25.38 $25.34 $25.36 $22.89 18,337
2020-01-31 $25.46 $25.47 $25.41 $25.44 $22.88 2,646
2020-01-30 $25.46 $25.53 $25.46 $25.53 $22.96 3,223
2020-01-29 $25.48 $25.54 $25.46 $25.48 $22.92 7,599
2020-01-28 $25.35 $25.43 $25.35 $25.42 $22.86 8,525
2020-01-27 $25.30 $25.38 $24.82 $25.34 $22.79 10,018
2020-01-24 $25.59 $25.59 $25.46 $25.46 $22.90 19,824
2020-01-23 $25.62 $25.62 $25.56 $25.56 $22.99 5,501
2020-01-22 $25.59 $25.61 $25.59 $25.60 $23.02 4,007
2020-01-21 $25.74 $25.74 $25.59 $25.59 $23.01 3,525
2020-01-17 $25.61 $25.63 $25.61 $25.63 $23.05 3,562
2020-01-16 $25.59 $25.63 $25.59 $25.63 $23.05 11,656
2020-01-15 $25.59 $25.60 $25.57 $25.57 $23.00 44,937
2020-01-14 $25.57 $25.59 $25.55 $25.55 $22.98 8,952
2020-01-13 $25.52 $25.58 $25.52 $25.53 $22.96 8,985
2020-01-10 $25.56 $25.56 $25.52 $25.54 $22.96 5,635
2020-01-09 $25.56 $25.57 $25.53 $25.57 $22.99 8,763
2020-01-08 $25.50 $25.55 $25.50 $25.54 $22.96 18,003
2020-01-07 $25.50 $25.50 $25.47 $25.49 $22.92 2,268
2020-01-06 $25.50 $25.54 $25.49 $25.54 $22.96 4,782
2020-01-03 $25.50 $25.54 $25.47 $25.50 $22.94 3,438
2020-01-02 $25.55 $25.55 $25.51 $25.53 $22.96 10,648
2019-12-31 $25.46 $25.46 $25.42 $25.43 $22.87 2,251
2019-12-30 $25.44 $25.48 $25.43 $25.45 $22.89 7,700
2019-12-27 $25.57 $25.59 $25.57 $25.58 $22.92 2,119
2019-12-26 $25.58 $25.60 $25.58 $25.60 $22.94 888
2019-12-24 $25.57 $25.57 $25.55 $25.55 $22.90 1,597
2019-12-23 $25.53 $25.58 $25.53 $25.55 $22.90 22,344
2019-12-20 $25.56 $25.60 $25.53 $25.56 $22.90 46,710
2019-12-19 $25.51 $25.57 $25.51 $25.53 $22.88 24,754
2019-12-18 $25.54 $25.59 $25.54 $25.56 $22.91 5,759
2019-12-17 $25.53 $25.56 $25.53 $25.53 $22.88 2,376
2019-12-16 $25.52 $25.52 $25.48 $25.49 $22.85 1,383
2019-12-13 $25.45 $25.47 $25.45 $25.47 $22.82 1,403
2019-12-12 $25.41 $25.46 $25.41 $25.46 $22.82 5,068
2019-12-11 $25.42 $25.49 $25.42 $25.47 $22.83 8,921
2019-12-10 $25.41 $25.42 $25.39 $25.41 $22.77 238,909
2019-12-09 $25.39 $25.42 $25.39 $25.39 $22.76 17,129
2019-12-06 $25.40 $25.40 $25.37 $25.38 $22.75 2,233
2019-12-05 $25.31 $25.35 $25.31 $25.35 $22.72 2,033
2019-12-04 $25.29 $25.32 $25.29 $25.32 $22.69 2,534
2019-12-03 $25.30 $25.30 $25.26 $25.28 $22.65 15,879
2019-12-02 $25.50 $25.50 $25.27 $25.28 $22.66 21,704
2019-11-29 $25.41 $25.42 $25.38 $25.40 $22.69 8,839
2019-11-27 $25.38 $25.40 $25.36 $25.40 $22.68 2,714
2019-11-26 $25.37 $25.37 $25.35 $25.35 $22.64 6,769
2019-11-25 $25.31 $25.39 $25.31 $25.35 $22.64 11,585
2019-11-22 $25.33 $25.34 $25.30 $25.34 $22.63 16,661
2019-11-21 $25.31 $25.31 $25.25 $25.28 $22.58 4,002
2019-11-20 $25.27 $25.30 $25.25 $25.28 $22.58 4,456
2019-11-19 $25.33 $25.33 $25.28 $25.28 $22.58 6,175
2019-11-18 $25.35 $25.36 $25.32 $25.32 $22.62 3,759
2019-11-15 $25.32 $25.38 $25.32 $25.35 $22.64 5,343
2019-11-14 $25.33 $25.33 $25.31 $25.32 $22.61 2,132
2019-11-13 $25.27 $25.31 $25.27 $25.30 $22.59 1,822
2019-11-12 $25.28 $25.32 $25.28 $25.31 $22.60 4,868
2019-11-11 $25.26 $25.32 $25.26 $25.31 $22.61 3,167
2019-11-08 $25.35 $25.35 $25.29 $25.31 $22.61 5,098
2019-11-07 $25.37 $25.38 $25.32 $25.33 $22.62 5,757
2019-11-06 $25.35 $25.36 $25.32 $25.35 $22.64 3,098
2019-11-05 $25.34 $25.37 $25.33 $25.35 $22.64 3,921
2019-11-04 $25.38 $25.38 $25.32 $25.33 $22.62 7,525
2019-11-01 $25.26 $25.34 $25.26 $25.32 $22.62 8,109
2019-10-31 $25.37 $25.39 $25.34 $25.37 $22.58 12,426
2019-10-30 $25.41 $25.42 $25.40 $25.40 $22.60 5,273
2019-10-29 $25.46 $25.47 $25.41 $25.42 $22.62 10,145
2019-10-28 $25.49 $25.50 $25.45 $25.48 $22.67 2,946
2019-10-25 $25.44 $25.50 $25.44 $25.47 $22.67 8,941
2019-10-24 $25.45 $25.45 $25.38 $25.44 $22.64 4,159
2019-10-23 $25.42 $25.43 $25.40 $25.41 $22.62 7,405
2019-10-22 $25.42 $25.42 $25.39 $25.40 $22.60 3,129
2019-10-21 $25.44 $25.54 $25.39 $25.42 $22.62 14,504
2019-10-18 $25.40 $25.41 $25.35 $25.37 $22.58 10,008
2019-10-17 $25.40 $25.40 $25.37 $25.37 $22.58 7,931
2019-10-16 $25.27 $25.34 $25.27 $25.33 $22.54 9,228
2019-10-15 $25.25 $25.28 $25.23 $25.24 $22.47 6,572
2019-10-14 $25.25 $25.27 $25.22 $25.24 $22.47 4,500
2019-10-11 $25.25 $25.28 $25.22 $25.24 $22.47 26,943
2019-10-10 $25.23 $25.24 $25.20 $25.20 $22.43 6,062
2019-10-09 $25.21 $25.24 $25.20 $25.22 $22.45 6,530
2019-10-08 $25.15 $25.15 $25.10 $25.11 $22.35 3,637
2019-10-07 $25.18 $25.20 $25.15 $25.16 $22.40 15,626
2019-10-04 $25.16 $25.22 $25.16 $25.19 $22.42 1,377
2019-10-03 $25.15 $25.16 $25.07 $25.15 $22.38 8,817
2019-10-02 $25.16 $25.17 $25.12 $25.13 $22.37 3,150
2019-10-01 $25.20 $25.22 $25.19 $25.22 $22.44 33,814
2019-09-30 $25.31 $25.33 $25.27 $25.32 $22.46 7,216
2019-09-27 $25.29 $25.32 $25.28 $25.28 $22.42 2,791
2019-09-26 $25.28 $25.28 $25.28 $25.28 $22.42 20
2019-09-25 $25.30 $25.34 $25.30 $25.33 $22.47 3,567
2019-09-24 $25.39 $25.39 $25.29 $25.34 $22.48 4,574
2019-09-23 $25.36 $25.37 $25.35 $25.36 $22.49 3,753
2019-09-20 $25.35 $25.37 $25.33 $25.34 $22.48 1,441
2019-09-19 $25.33 $25.36 $25.30 $25.30 $22.44 5,740
2019-09-18 $25.34 $25.34 $25.28 $25.33 $22.46 12,936
2019-09-17 $25.30 $25.34 $25.30 $25.32 $22.46 6,044
2019-09-16 $25.23 $25.29 $25.23 $25.27 $22.41 26,157
2019-09-13 $25.30 $25.30 $25.24 $25.26 $22.41 1,900
2019-09-12 $25.35 $25.35 $25.30 $25.32 $22.45 7,365
2019-09-11 $25.39 $25.39 $25.36 $25.37 $22.50 5,500
2019-09-10 $25.44 $25.45 $25.36 $25.41 $22.54 11,079
2019-09-09 $25.42 $25.44 $25.39 $25.41 $22.54 10,959
2019-09-06 $25.41 $25.47 $25.41 $25.42 $22.55 3,100
2019-09-05 $25.40 $25.41 $25.38 $25.38 $22.51 7,100
2019-09-04 $25.33 $25.35 $25.30 $25.33 $22.47 2,853
2019-09-03 $25.35 $25.35 $25.26 $25.30 $22.44 7,100
2019-08-30 $25.47 $25.47 $25.38 $25.39 $22.44 7,812
2019-08-29 $25.47 $25.47 $25.40 $25.44 $22.49 11,939
2019-08-28 $25.36 $25.44 $25.33 $25.41 $22.46 26,167
2019-08-27 $25.40 $25.40 $25.32 $25.34 $22.40 4,259
2019-08-26 $25.32 $25.36 $25.31 $25.34 $22.40 3,138
2019-08-23 $25.37 $25.39 $25.22 $25.22 $22.29 15,952
2019-08-22 $25.35 $25.35 $25.28 $25.32 $22.38 7,046
2019-08-21 $25.30 $25.30 $25.25 $25.29 $22.35 13,981
2019-08-20 $25.27 $25.27 $25.21 $25.21 $22.28 11,165
2019-08-19 $25.21 $25.27 $25.20 $25.24 $22.31 16,937
2019-08-16 $25.17 $25.19 $25.15 $25.17 $22.25 2,117
2019-08-15 $25.10 $25.13 $25.06 $25.09 $22.18 9,516
2019-08-14 $25.12 $25.13 $25.00 $25.00 $22.10 9,852
2019-08-13 $25.09 $25.18 $25.09 $25.16 $22.24 4,705
2019-08-12 $25.10 $25.10 $25.05 $25.08 $22.16 5,480
2019-08-09 $25.10 $25.12 $25.06 $25.10 $22.18 2,528
2019-08-08 $25.04 $25.11 $25.04 $25.10 $22.18 16,468
2019-08-07 $24.96 $25.01 $24.91 $25.01 $22.11 10,155
2019-08-06 $24.95 $25.01 $24.89 $24.99 $22.09 2,952
2019-08-05 $24.97 $24.97 $24.86 $24.86 $21.98 12,478
2019-08-02 $25.10 $25.10 $25.06 $25.08 $22.17 7,514
2019-08-01 $25.08 $25.16 $25.07 $25.07 $22.15 19,650
2019-07-31 $25.22 $25.23 $25.07 $25.13 $22.13 15,213
2019-07-30 $25.16 $25.21 $25.16 $25.18 $22.18 5,034
2019-07-29 $25.21 $25.21 $25.17 $25.18 $22.18 7,731
2019-07-26 $25.20 $25.22 $25.17 $25.17 $22.17 10,080
2019-07-25 $25.16 $25.16 $25.11 $25.13 $22.13 17,464
2019-07-24 $25.13 $25.14 $25.11 $25.14 $22.14 22,386
2019-07-23 $25.13 $25.13 $25.11 $25.11 $22.12 1,413
2019-07-22 $25.11 $25.12 $25.08 $25.10 $22.10 14,536
2019-07-19 $25.10 $25.10 $25.05 $25.05 $22.06 1,943
2019-07-18 $25.06 $25.11 $25.04 $25.09 $22.10 7,151
2019-07-17 $25.06 $25.10 $25.05 $25.07 $22.08 7,627
2019-07-16 $25.08 $25.08 $25.05 $25.07 $22.08 5,965
2019-07-15 $25.08 $25.09 $25.06 $25.06 $22.07 3,615
2019-07-12 $25.06 $25.07 $25.02 $25.07 $22.08 5,413
2019-07-11 $25.08 $25.08 $25.04 $25.05 $22.06 14,901
2019-07-10 $25.09 $25.11 $25.09 $25.09 $22.10 2,067
2019-07-09 $25.07 $25.09 $25.03 $25.07 $22.08 9,365
2019-07-08 $25.10 $25.10 $25.06 $25.08 $22.09 7,737
2019-07-05 $25.11 $25.12 $25.06 $25.09 $22.10 21,036
2019-07-03 $25.13 $25.16 $25.11 $25.16 $22.16 3,318
2019-07-02 $25.10 $25.12 $25.07 $25.10 $22.10 20,689
2019-07-01 $25.14 $25.14 $25.07 $25.08 $22.09 4,006
2019-06-28 $25.14 $25.14 $25.10 $25.12 $22.05 7,348
2019-06-27 $25.11 $25.13 $25.07 $25.09 $22.02 10,309
2019-06-26 $25.09 $25.11 $25.03 $25.06 $22.00 18,203
2019-06-25 $25.11 $25.11 $25.03 $25.03 $21.96 15,280
2019-06-24 $25.12 $25.12 $25.09 $25.10 $22.03 6,811
2019-06-21 $25.13 $25.13 $25.11 $25.11 $22.04 6,485
2019-06-20 $25.10 $25.16 $25.10 $25.14 $22.06 26,697
2019-06-19 $24.93 $25.06 $24.91 $25.05 $21.98 6,720
2019-06-18 $24.87 $24.93 $24.87 $24.89 $21.85 8,678
2019-06-17 $24.82 $24.82 $24.78 $24.79 $21.76 33,270
2019-06-14 $24.74 $24.78 $24.74 $24.76 $21.73 9,781
2019-06-13 $24.71 $24.77 $24.71 $24.74 $21.71 2,062
2019-06-12 $24.76 $24.76 $24.71 $24.74 $21.71 7,391
2019-06-11 $24.80 $24.80 $24.71 $24.74 $21.71 4,317
2019-06-10 $24.73 $24.74 $24.71 $24.71 $21.69 1,827
2019-06-07 $24.65 $24.70 $24.65 $24.66 $21.64 3,950
2019-06-06 $24.55 $24.62 $24.54 $24.60 $21.59 22,287
2019-06-05 $24.51 $24.51 $24.44 $24.46 $21.47 20,178
2019-06-04 $24.44 $24.48 $24.42 $24.47 $21.48 10,426
2019-06-03 $24.37 $24.37 $24.31 $24.34 $21.36 4,815
2019-05-31 $24.47 $24.47 $24.40 $24.40 $21.33 2,244
2019-05-30 $24.54 $24.54 $24.49 $24.50 $21.41 21,990
2019-05-29 $24.52 $24.53 $24.50 $24.50 $21.41 13,700
2019-05-28 $24.61 $24.61 $24.52 $24.52 $21.44 3,414
2019-05-24 $24.61 $24.61 $24.53 $24.54 $21.45 2,212
2019-05-23 $24.59 $24.59 $24.54 $24.54 $21.45 2,531
2019-05-22 $24.60 $24.63 $24.58 $24.58 $21.49 68,086
2019-05-21 $24.57 $24.60 $24.57 $24.57 $21.48 3,297
2019-05-20 $24.56 $24.57 $24.53 $24.54 $21.45 3,117
2019-05-17 $24.50 $24.56 $24.50 $24.52 $21.44 45,993
2019-05-16 $24.53 $24.62 $24.53 $24.57 $21.48 77,161
2019-05-15 $24.49 $24.50 $24.47 $24.47 $21.39 26,349
2019-05-14 $24.47 $24.52 $24.47 $24.49 $21.41 22,750
2019-05-13 $24.51 $24.52 $24.43 $24.43 $21.36 3,653
2019-05-10 $24.54 $24.61 $24.52 $24.61 $21.51 2,602
2019-05-09 $24.55 $24.57 $24.49 $24.55 $21.46 470,415
2019-05-08 $24.58 $24.64 $24.58 $24.59 $21.49 719
2019-05-07 $24.68 $24.68 $24.58 $24.58 $21.49 4,730
2019-05-06 $24.68 $24.73 $24.68 $24.71 $21.60 1,380
2019-05-03 $24.68 $24.70 $24.68 $24.69 $21.58 904
2019-05-02 $24.66 $24.66 $24.66 $24.66 $21.56 5
2019-05-01 $24.71 $24.71 $24.66 $24.66 $21.56 12,484
2019-04-30 $24.79 $24.81 $24.78 $24.78 $21.58 2,094
2019-04-29 $24.79 $24.79 $24.75 $24.79 $21.58 4,862
2019-04-26 $24.79 $24.79 $24.77 $24.77 $21.57 228
2019-04-25 $24.76 $24.76 $24.75 $24.75 $21.55 747
2019-04-24 $24.79 $24.80 $24.77 $24.77 $21.57 2,992
2019-04-23 $24.74 $24.77 $24.73 $24.76 $21.56 3,017
2019-04-22 $24.75 $24.75 $24.67 $24.67 $21.48 4,538
2019-04-18 $24.75 $24.75 $24.68 $24.71 $21.51 211,763
2019-04-17 $24.76 $24.76 $24.74 $24.74 $21.54 2,838
2019-04-16 $24.79 $24.79 $24.75 $24.75 $21.55 4,395
2019-04-15 $24.72 $24.75 $24.72 $24.74 $21.54 1,670
2019-04-12 $24.71 $24.71 $24.66 $24.67 $21.48 8,270
2019-04-11 $24.66 $24.68 $24.62 $24.65 $21.46 215,003
2019-04-10 $24.64 $24.65 $24.64 $24.65 $21.46 1,808
2019-04-09 $24.62 $24.63 $24.60 $24.60 $21.42 10,682
2019-04-08 $24.58 $24.63 $24.58 $24.62 $21.43 682
2019-04-05 $24.64 $24.64 $24.64 $24.64 $21.45 2,361
2019-04-04 $24.56 $24.60 $24.56 $24.59 $21.41 5,007
2019-04-03 $24.58 $24.58 $24.56 $24.56 $21.38 502
2019-04-02 $24.59 $24.59 $24.55 $24.55 $21.38 7,151
2019-04-01 $24.58 $24.60 $24.58 $24.59 $21.41 125,474
2019-03-29 $24.64 $24.66 $24.61 $24.61 $21.33 5,351
2019-03-28 $24.60 $24.60 $24.60 $24.60 $21.32 1,041
2019-03-27 $24.60 $24.62 $24.55 $24.55 $21.28 1,704
2019-03-26 $24.61 $24.61 $24.56 $24.56 $21.29 7,168
2019-03-25 $24.54 $24.54 $24.54 $24.54 $21.28 36
2019-03-22 $24.52 $24.52 $24.51 $24.51 $21.25 2,113
2019-03-21 $24.55 $24.57 $24.55 $24.57 $21.30 210,755
2019-03-20 $24.57 $24.57 $24.56 $24.56 $21.29 190
2019-03-19 $24.50 $24.50 $24.47 $24.47 $21.21 846
2019-03-18 $24.46 $24.49 $24.46 $24.49 $21.23 1,116
2019-03-15 $24.43 $24.48 $24.43 $24.44 $21.19 2,520
2019-03-14 $24.43 $24.43 $24.40 $24.40 $21.15 211,737
2019-03-13 $24.43 $24.43 $24.42 $24.42 $21.16 409
2019-03-12 $24.37 $24.37 $24.37 $24.37 $21.13 182
2019-03-11 $24.28 $24.35 $24.28 $24.35 $21.11 2,201
2019-03-08 $24.23 $24.29 $24.23 $24.29 $21.06 1,484
2019-03-07 $24.35 $24.35 $24.28 $24.31 $21.07 1,122
2019-03-06 $24.34 $24.34 $24.33 $24.33 $21.09 2,508
2019-03-05 $24.39 $24.40 $24.38 $24.38 $21.13 819
2019-03-04 $24.41 $24.41 $24.39 $24.39 $21.14 773
2019-03-01 $24.39 $24.41 $24.39 $24.39 $21.14 9,250
2019-02-28 $24.43 $24.43 $24.43 $24.43 $21.10 105
2019-02-27 $24.47 $24.47 $24.44 $24.44 $21.11 393
2019-02-26 $24.45 $24.45 $24.45 $24.45 $21.12 192
2019-02-25 $24.43 $24.43 $24.39 $24.40 $21.08 8,412
2019-02-22 $24.42 $24.43 $24.41 $24.41 $21.09 1,677
2019-02-21 $24.37 $24.39 $24.37 $24.39 $21.06 449
2019-02-20 $24.40 $24.42 $24.36 $24.39 $21.06 1,935
2019-02-19 $24.37 $24.37 $24.37 $24.37 $21.05 28
2019-02-15 $24.33 $24.35 $24.32 $24.35 $21.03 1,427
2019-02-14 $24.29 $24.30 $24.29 $24.30 $20.99 1,330
2019-02-13 $24.30 $24.32 $24.28 $24.28 $20.97 3,812
2019-02-12 $24.34 $24.35 $24.30 $24.33 $21.02 1,471
2019-02-11 $24.20 $24.24 $24.20 $24.24 $20.94 756
2019-02-08 $24.21 $24.25 $24.20 $24.23 $20.93 706
2019-02-07 $24.25 $24.25 $24.24 $24.24 $20.94 143
2019-02-06 $24.27 $24.27 $24.25 $24.25 $20.95 501
2019-02-05 $24.32 $24.32 $24.32 $24.32 $21.00 42
2019-02-04 $24.17 $24.23 $24.17 $24.21 $20.92 1,303
2019-02-01 $24.16 $24.18 $24.15 $24.15 $20.86 3,208
2019-01-31 $24.30 $24.30 $24.30 $24.30 $20.90 444
2019-01-30 $24.24 $24.24 $24.24 $24.24 $20.85 53
2019-01-29 $24.09 $24.09 $24.09 $24.09 $20.71 9
2019-01-28 $24.09 $24.12 $24.07 $24.10 $20.72 10,811
2019-01-25 $24.14 $24.14 $24.12 $24.12 $20.74 2,395
2019-01-24 $24.05 $24.07 $24.05 $24.07 $20.70 789
2019-01-23 $23.99 $24.04 $23.99 $24.04 $20.67 466
2019-01-22 $24.04 $24.04 $24.04 $24.04 $20.67 38
2019-01-18 $24.07 $24.12 $24.07 $24.08 $20.71 2,432
2019-01-17 $24.01 $24.08 $24.01 $24.08 $20.70 8,605
2019-01-16 $24.01 $24.01 $24.01 $24.01 $20.65 254
2019-01-15 $23.94 $23.94 $23.94 $23.94 $20.59 41,675
2019-01-14 $23.92 $23.92 $23.87 $23.87 $20.53 544
2019-01-11 $23.91 $23.96 $23.91 $23.94 $20.59 1,636
2019-01-10 $23.89 $24.00 $23.89 $24.00 $20.63 2,333
2019-01-09 $23.93 $23.94 $23.93 $23.94 $20.59 308
2019-01-08 $23.81 $23.88 $23.81 $23.88 $20.53 1,003
2019-01-07 $23.68 $23.74 $23.68 $23.74 $20.41 1,217
2019-01-04 $23.46 $23.57 $23.46 $23.56 $20.26 906
2019-01-03 $23.22 $23.26 $23.22 $23.25 $19.99 968
2019-01-02 $23.18 $23.34 $23.18 $23.32 $20.05 1,460
2018-12-31 $23.33 $23.35 $23.28 $23.28 $20.02 20,379
2018-12-28 $23.23 $23.27 $23.23 $23.27 $20.01 1,622
2018-12-27 $23.17 $23.27 $23.15 $23.27 $20.01 36,046
2018-12-26 $23.03 $23.38 $23.02 $23.38 $20.04 2,194
2018-12-24 $23.21 $23.21 $23.07 $23.07 $19.77 305
2018-12-21 $23.26 $23.30 $23.18 $23.19 $19.87 1,000
2018-12-20 $23.32 $23.32 $23.18 $23.30 $19.97 16,176
2018-12-19 $23.66 $23.68 $23.44 $23.45 $20.10 15,486
2018-12-18 $23.65 $23.66 $23.60 $23.60 $20.23 2,718
2018-12-17 $23.78 $23.78 $23.65 $23.65 $20.27 750
2018-12-14 $23.82 $23.82 $23.82 $23.82 $20.42 3
2018-12-13 $23.85 $23.85 $23.82 $23.82 $20.42 3,296
2018-12-12 $23.82 $23.82 $23.77 $23.77 $20.37 327
2018-12-11 $23.72 $23.72 $23.67 $23.67 $20.29 896
2018-12-10 $23.62 $23.63 $23.56 $23.63 $20.26 30,792
2018-12-07 $23.65 $23.66 $23.65 $23.65 $20.27 10,839
2018-12-06 $23.66 $23.66 $23.66 $23.66 $20.28 589
2018-12-04 $23.76 $23.76 $23.72 $23.72 $20.33 916
2018-12-03 $23.80 $23.80 $23.71 $23.71 $20.33 55
2018-11-30 $23.79 $23.80 $23.79 $23.80 $20.33 317
2018-11-29 $23.81 $23.81 $23.80 $23.80 $20.33 2,134
2018-11-28 $23.68 $23.82 $23.68 $23.82 $20.34 1,051
2018-11-27 $23.69 $23.69 $23.63 $23.66 $20.21 4,340
2018-11-26 $23.67 $23.69 $23.64 $23.69 $20.23 9,578
2018-11-23 $23.67 $23.67 $23.67 $23.67 $20.22 23
2018-11-21 $23.67 $23.67 $23.67 $23.67 $20.22 150
2018-11-20 $23.59 $23.59 $23.56 $23.56 $20.12 1,019
2018-11-19 $23.71 $23.71 $23.71 $23.71 $20.25 1
2018-11-16 $23.71 $23.71 $23.71 $23.71 $20.25 4,591
2018-11-15 $23.68 $23.68 $23.68 $23.68 $20.22 178
2018-11-14 $23.79 $23.79 $23.67 $23.72 $20.26 1,001
2018-11-13 $23.82 $23.82 $23.82 $23.82 $20.34 641
2018-11-12 $23.92 $23.92 $23.92 $23.92 $20.43 35
2018-11-09 $23.92 $23.92 $23.91 $23.92 $20.43 668
2018-11-08 $24.04 $24.04 $24.04 $24.04 $20.53 116
2018-11-07 $23.99 $24.04 $23.99 $24.04 $20.53 14,855
2018-11-06 $23.93 $23.94 $23.93 $23.94 $20.45 938
2018-11-05 $23.89 $23.94 $23.89 $23.91 $20.42 4,336
2018-11-02 $23.93 $23.93 $23.93 $23.93 $20.44 426
2018-11-01 $23.93 $23.93 $23.84 $23.84 $20.36 74
2018-10-31 $23.93 $23.93 $23.93 $23.93 $20.36 527
2018-10-30 $23.82 $23.86 $23.82 $23.86 $20.30 701
2018-10-29 $23.84 $23.84 $23.84 $23.84 $20.28 472
2018-10-26 $23.82 $23.92 $23.82 $23.92 $20.35 847
2018-10-25 $23.95 $23.95 $23.89 $23.92 $20.35 5,445
2018-10-24 $23.95 $23.95 $23.79 $23.79 $20.24 3,404
2018-10-23 $23.84 $23.93 $23.84 $23.91 $20.34 1,890
2018-10-22 $23.95 $23.95 $23.95 $23.95 $20.37 3
2018-10-19 $24.02 $24.02 $23.95 $23.95 $20.37 418
2018-10-18 $24.00 $24.01 $23.98 $23.98 $20.40 2,848
2018-10-17 $24.05 $24.05 $24.05 $24.05 $20.46 0
2018-10-16 $24.06 $24.07 $24.05 $24.05 $20.46 564
2018-10-15 $23.96 $23.96 $23.96 $23.96 $20.39 64
2018-10-12 $23.96 $23.96 $23.96 $23.96 $20.39 1,054
2018-10-11 $23.85 $23.92 $23.85 $23.91 $20.34 987
2018-10-10 $23.87 $23.90 $23.85 $23.85 $20.29 9,980
2018-10-09 $23.96 $24.01 $23.96 $23.97 $20.39 2,000
2018-10-08 $24.13 $24.13 $24.13 $24.13 $20.53 238
2018-10-05 $24.13 $24.13 $24.13 $24.13 $20.53 51
2018-10-04 $24.17 $24.17 $24.12 $24.13 $20.53 6,673
2018-10-03 $24.30 $24.30 $24.20 $24.20 $20.59 2,617
2018-10-02 $24.28 $24.28 $24.24 $24.24 $20.62 3,640
2018-10-01 $24.27 $24.31 $24.26 $24.26 $20.64 6,390
2018-09-28 $24.31 $24.33 $24.30 $24.30 $20.60 10,676
2018-09-27 $24.31 $24.33 $24.31 $24.33 $20.62 3,425
2018-09-26 $24.27 $24.29 $24.27 $24.29 $20.59 9,650
2018-09-25 $24.25 $24.25 $24.25 $24.25 $20.56 701
2018-09-24 $24.27 $24.27 $24.27 $24.27 $20.58 1,591
2018-09-21 $24.31 $24.31 $24.28 $24.28 $20.59 1,536
2018-09-20 $24.33 $24.33 $24.31 $24.31 $20.61 4,417
2018-09-19 $24.35 $24.35 $24.33 $24.33 $20.63 807
2018-09-18 $24.37 $24.37 $24.31 $24.31 $20.61 13,650
2018-09-17 $24.29 $24.29 $24.29 $24.29 $20.59 96
2018-09-14 $24.32 $24.32 $24.29 $24.29 $20.59 8,835
2018-09-13 $24.34 $24.34 $24.32 $24.33 $20.63 7,495
2018-09-12 $24.31 $24.31 $24.28 $24.28 $20.59 2,227
2018-09-11 $24.27 $24.27 $24.27 $24.27 $20.58 1,060
2018-09-10 $24.22 $24.30 $19.57 $24.26 $20.57 2,615
2018-09-07 $24.26 $24.26 $24.23 $24.23 $20.54 330
2018-09-06 $24.30 $24.30 $24.30 $24.30 $20.60 16,493
2018-09-05 $24.25 $24.25 $24.25 $24.25 $20.56 2,163
2018-09-04 $24.38 $24.38 $24.38 $24.38 $20.67 21
2018-08-31 $24.37 $24.38 $24.34 $24.38 $20.59 1,855
2018-08-30 $24.38 $24.38 $24.38 $24.38 $20.59 33
2018-08-29 $24.38 $24.38 $24.38 $24.38 $20.59 400
2018-08-28 $24.36 $24.36 $24.36 $24.36 $20.58 1,057
2018-08-27 $24.42 $24.42 $24.38 $24.38 $20.60 462
2018-08-24 $24.34 $24.40 $24.34 $24.34 $20.56 6,164
2018-08-23 $24.33 $24.33 $24.32 $24.33 $20.55 3,633
2018-08-22 $24.34 $24.34 $24.32 $24.34 $20.56 6,324
2018-08-21 $24.29 $24.32 $24.29 $24.32 $20.54 9,049
2018-08-20 $24.32 $24.32 $24.32 $24.32 $20.54 148
2018-08-17 $24.23 $24.23 $24.23 $24.23 $20.47 269
2018-08-16 $24.28 $24.28 $24.23 $24.23 $20.47 465
2018-08-15 $24.25 $24.25 $24.25 $24.25 $20.48 36
2018-08-14 $24.25 $24.25 $24.25 $24.25 $20.48 56
2018-08-13 $24.25 $24.25 $24.25 $24.25 $20.48 100
2018-08-10 $24.26 $24.26 $24.26 $24.26 $20.49 23
2018-08-09 $24.26 $24.26 $24.26 $24.26 $20.49 400
2018-08-08 $24.27 $24.27 $24.27 $24.27 $20.50 344
2018-08-07 $24.25 $24.25 $24.25 $24.25 $20.49 968
2018-08-06 $24.25 $24.25 $24.25 $24.25 $20.48 445
2018-08-03 $24.23 $24.23 $24.21 $24.21 $20.45 1,362
2018-08-02 $24.17 $24.17 $24.17 $24.17 $20.42 5,963
2018-08-01 $24.14 $24.17 $24.14 $24.14 $20.39 2,185
2018-07-31 $24.24 $24.28 $24.23 $24.23 $20.39 3,096
2018-07-30 $24.19 $24.21 $24.19 $24.20 $20.37 3,121
2018-07-27 $24.20 $24.23 $24.19 $24.19 $20.36 967
2018-07-26 $24.22 $24.25 $24.22 $24.23 $20.39 716
2018-07-25 $24.19 $24.19 $24.18 $24.18 $20.35 3,748
2018-07-24 $24.16 $24.20 $24.16 $24.18 $20.35 2,582
2018-07-23 $24.16 $24.18 $24.16 $24.18 $20.35 2,672
2018-07-20 $24.15 $24.17 $24.15 $24.17 $20.34 2,574
2018-07-19 $24.11 $24.11 $24.09 $24.09 $20.28 1,605
2018-07-18 $24.11 $24.12 $24.10 $24.12 $20.30 2,501
2018-07-17 $24.10 $24.10 $24.10 $24.10 $20.28 432
2018-07-16 $24.09 $24.09 $24.09 $24.09 $20.28 216
2018-07-13 $24.12 $24.17 $24.12 $24.15 $20.33 21,112
2018-07-12 $24.10 $24.11 $24.10 $24.11 $20.29 340
2018-07-11 $24.06 $24.07 $24.06 $24.07 $20.26 223
2018-07-10 $24.07 $24.10 $24.07 $24.10 $20.28 1,957
2018-07-09 $24.05 $24.05 $24.05 $24.05 $20.24 27
2018-07-06 $24.04 $24.05 $24.04 $24.05 $20.24 210
2018-07-05 $23.97 $24.01 $23.97 $24.01 $20.21 5,489
2018-07-03 $23.91 $23.91 $23.91 $23.91 $20.12 7
2018-07-02 $23.91 $23.91 $23.91 $23.91 $20.12 1,500
2018-06-29 $24.11 $24.11 $24.11 $24.11 $20.22 1,009
2018-06-28 $24.09 $24.11 $24.08 $24.09 $20.20 71,304
2018-06-27 $24.16 $24.16 $24.16 $24.16 $20.26 158
2018-06-26 $24.17 $24.17 $24.17 $24.17 $20.27 33
2018-06-25 $24.19 $24.19 $24.17 $24.17 $20.27 3,739
2018-06-22 $24.28 $24.28 $24.22 $24.22 $20.31 947
2018-06-21 $24.22 $24.22 $24.22 $24.22 $20.31 117
2018-06-20 $24.18 $24.18 $24.18 $24.18 $20.28 0
2018-06-19 $24.21 $24.21 $24.18 $24.18 $20.28 1,936
2018-06-18 $24.20 $24.20 $24.20 $24.20 $20.30 514
2018-06-15 $24.23 $24.25 $24.22 $24.25 $20.34 3,544
2018-06-14 $24.22 $24.22 $24.22 $24.22 $20.31 333
2018-06-13 $24.21 $24.21 $24.20 $24.20 $20.30 2,220
2018-06-12 $24.22 $24.22 $24.19 $24.19 $20.28 511
2018-06-11 $24.21 $24.21 $24.19 $24.19 $20.29 14,906
2018-06-08 $24.18 $24.18 $24.17 $24.17 $20.27 147,679
2018-06-07 $24.17 $24.19 $24.17 $24.19 $20.29 1,113
2018-06-06 $24.12 $24.12 $24.12 $24.12 $20.23 39
2018-06-05 $24.12 $24.14 $24.11 $24.12 $20.23 49,336
2018-06-04 $24.12 $24.12 $24.11 $24.12 $20.23 9,657
2018-06-01 $24.12 $24.14 $24.11 $24.14 $20.25 1,372
2018-05-31 $24.18 $24.18 $24.16 $24.17 $20.19 1,096
2018-05-30 $24.10 $24.10 $24.10 $24.10 $20.14 38
2018-05-29 $24.10 $24.10 $24.10 $24.10 $20.14 500
2018-05-25 $24.19 $24.20 $24.17 $24.17 $20.19 3,428
2018-05-24 $24.17 $24.19 $24.17 $24.19 $20.21 3,945
2018-05-23 $24.15 $24.16 $24.15 $24.16 $20.18 658
2018-05-22 $24.16 $24.16 $24.15 $24.15 $20.17 1,061
2018-05-21 $24.16 $24.17 $23.73 $24.17 $20.19 22,480
2018-05-18 $24.16 $24.16 $24.13 $24.13 $20.16 923
2018-05-17 $24.15 $24.17 $24.12 $24.14 $20.17 3,514
2018-05-16 $24.15 $24.18 $24.15 $24.18 $20.20 316
2018-05-15 $24.18 $24.18 $24.14 $24.14 $20.17 636
2018-05-14 $24.24 $24.25 $24.22 $24.24 $20.25 2,741
2018-05-11 $24.25 $24.25 $24.18 $24.25 $20.26 15,095
2018-05-10 $24.29 $24.29 $24.25 $24.26 $20.27 1,773
2018-05-09 $24.23 $24.28 $24.23 $24.25 $20.26 2,362
2018-05-08 $24.25 $24.25 $24.23 $24.24 $20.25 443
2018-05-07 $24.25 $24.25 $24.23 $24.23 $20.24 1,165
2018-05-04 $24.24 $24.24 $24.24 $24.24 $20.25 426,500
2018-05-03 $24.23 $24.23 $24.23 $24.23 $20.25 77
2018-05-02 $24.23 $24.25 $24.22 $24.23 $20.25 1,839
2018-05-01 $24.22 $24.22 $24.18 $24.21 $20.23 71,312
2018-04-30 $24.34 $24.34 $24.34 $24.34 $20.26 74
2018-04-27 $24.37 $24.37 $24.34 $24.34 $20.26 1,038
2018-04-26 $24.37 $24.37 $24.37 $24.37 $20.29 431
2018-04-25 $24.28 $24.31 $24.27 $24.31 $20.24 1,102
2018-04-24 $24.39 $24.39 $24.39 $24.39 $20.31 106
2018-04-23 $24.44 $24.44 $24.39 $24.39 $20.31 614
2018-04-20 $24.49 $24.49 $24.48 $24.48 $20.38 706
2018-04-19 $24.56 $24.56 $24.54 $24.54 $20.43 1,206
2018-04-18 $24.61 $24.61 $24.61 $24.61 $20.49 657
2018-04-17 $24.67 $24.67 $24.60 $24.60 $20.48 22,200
2018-04-16 $24.62 $24.62 $24.61 $24.61 $20.49 1,492
2018-04-13 $24.59 $24.60 $24.57 $24.57 $20.46 58,869
2018-04-12 $24.60 $24.61 $24.58 $24.58 $20.47 16,924
2018-04-11 $24.60 $24.60 $24.54 $24.54 $20.43 286,780
2018-04-10 $24.55 $24.55 $24.55 $24.55 $20.44 29
2018-04-09 $24.51 $24.55 $24.50 $24.55 $20.44 5,645
2018-04-06 $24.52 $24.52 $24.45 $24.45 $20.36 476
2018-04-05 $24.52 $24.52 $24.50 $24.52 $20.41 3,018
2018-04-04 $24.43 $24.48 $24.43 $24.48 $20.38 790
2018-04-03 $24.43 $24.45 $24.41 $24.43 $20.34 17,706
2018-04-02 $24.47 $24.47 $24.36 $24.41 $20.32 1,971
2018-03-29 $24.57 $24.57 $24.55 $24.55 $20.37 3,103
2018-03-28 $24.47 $24.47 $24.43 $24.47 $20.30 1,727
2018-03-27 $24.51 $24.52 $24.48 $24.48 $20.31 630
2018-03-26 $24.49 $24.50 $24.49 $24.50 $20.32 376
2018-03-23 $24.49 $24.51 $24.49 $24.51 $20.33 410
2018-03-22 $24.54 $24.54 $24.41 $24.41 $20.25 2,819
2018-03-21 $24.58 $24.58 $24.56 $24.57 $20.38 1,333
2018-03-20 $24.54 $24.54 $24.54 $24.54 $20.36 551
2018-03-19 $24.55 $24.56 $24.52 $24.52 $20.34 922
2018-03-16 $24.58 $24.58 $24.58 $24.58 $20.39 7
2018-03-15 $24.55 $24.58 $24.55 $24.58 $20.39 491
2018-03-14 $24.63 $24.63 $24.63 $24.63 $20.43 41
2018-03-13 $24.65 $24.66 $24.63 $24.63 $20.43 1,112
2018-03-12 $24.64 $24.68 $24.63 $24.68 $20.47 2,025
2018-03-09 $24.65 $24.65 $24.65 $24.65 $20.45 195
2018-03-08 $24.58 $24.58 $24.56 $24.57 $20.38 849
2018-03-07 $24.58 $24.63 $24.57 $24.63 $20.43 107,585
2018-03-06 $24.60 $24.60 $24.60 $24.60 $20.41 6
2018-03-05 $24.60 $24.60 $24.60 $24.60 $20.41 891
2018-03-02 $24.52 $24.63 $24.52 $24.61 $20.41 4,351
2018-03-01 $24.61 $24.63 $24.58 $24.61 $20.42 3,317
2018-02-28 $24.76 $24.77 $24.76 $24.77 $20.49 813
2018-02-27 $24.78 $24.78 $24.76 $24.77 $20.48 1,881
2018-02-26 $24.82 $24.83 $24.80 $24.80 $20.51 2,502
2018-02-23 $24.69 $24.69 $24.67 $24.67 $20.40 876
2018-02-22 $24.71 $24.71 $24.70 $24.71 $20.44 1,186
2018-02-21 $24.65 $24.65 $24.59 $24.59 $20.34 1,160
2018-02-20 $24.58 $24.58 $24.58 $24.58 $20.33 75
2018-02-16 $24.58 $24.58 $24.58 $24.58 $20.33 21
2018-02-15 $24.57 $24.58 $24.57 $24.58 $20.33 2,523
2018-02-14 $24.39 $24.46 $24.39 $24.45 $20.22 3,553
2018-02-13 $24.55 $24.55 $24.55 $24.55 $20.30 116
2018-02-12 $24.55 $24.57 $24.53 $24.57 $20.32 2,499
2018-02-09 $24.51 $24.51 $24.32 $24.32 $20.11 303
2018-02-08 $24.63 $24.63 $24.59 $24.59 $20.33 1,864
2018-02-07 $24.87 $24.89 $24.84 $24.84 $20.54 2,411
2018-02-06 $24.70 $24.85 $24.70 $24.83 $20.53 2,691
2018-02-05 $24.88 $24.91 $24.65 $24.65 $20.39 2,850
2018-02-02 $24.90 $24.93 $24.90 $24.93 $20.61 309
2018-02-01 $25.02 $25.03 $24.97 $24.97 $20.65 3,333
2018-01-31 $25.13 $25.14 $25.09 $25.12 $20.71 5,769
2018-01-30 $25.11 $25.11 $25.07 $25.10 $20.69 1,537
2018-01-29 $25.17 $25.22 $25.15 $25.18 $20.75 3,074
2018-01-26 $25.28 $25.31 $25.25 $25.28 $20.84 3,484
2018-01-25 $25.25 $25.26 $25.24 $25.26 $20.82 1,995
2018-01-24 $25.27 $25.28 $25.24 $25.27 $20.83 14,397
2018-01-23 $25.28 $25.29 $25.25 $25.29 $20.85 10,215
2018-01-22 $25.26 $25.27 $25.25 $25.26 $20.82 38,014
2018-01-19 $25.20 $25.23 $25.19 $25.23 $20.80 36,114
2018-01-18 $25.23 $25.23 $25.20 $25.20 $20.78 150,867
2018-01-17 $25.23 $25.28 $25.23 $25.28 $20.84 2,199
2018-01-16 $25.27 $25.27 $25.23 $25.25 $20.81 4,468
2018-01-12 $25.27 $25.28 $25.25 $25.25 $20.81 3,953
2018-01-11 $25.26 $25.30 $25.24 $25.30 $20.85 4,219
2018-01-10 $25.25 $25.25 $25.18 $25.22 $20.79 2,779
2018-01-09 $25.32 $25.32 $25.31 $25.31 $20.86 1,009
2018-01-08 $25.37 $25.37 $25.34 $25.35 $20.89 2,481
2018-01-05 $25.36 $25.36 $25.36 $25.36 $20.91 462
2018-01-04 $25.32 $25.37 $25.32 $25.37 $20.91 958
2018-01-03 $25.27 $25.33 $25.27 $25.33 $20.88 1,809
2018-01-02 $25.17 $25.25 $25.17 $25.25 $20.81 5,082
2017-12-29 $25.11 $25.15 $25.11 $25.15 $20.73 2,244
2017-12-28 $25.16 $25.16 $25.15 $25.16 $20.74 1,193
2017-12-27 $25.29 $25.29 $25.28 $25.29 $20.78 2,558
2017-12-26 $25.23 $25.26 $25.23 $25.26 $20.75 441
2017-12-22 $25.24 $25.24 $25.20 $25.20 $20.70 3,004
2017-12-21 $25.24 $25.25 $25.21 $25.21 $20.71 5,434
2017-12-20 $25.23 $25.23 $25.19 $25.20 $20.70 2,649
2017-12-19 $25.19 $25.22 $25.17 $25.22 $20.72 1,836
2017-12-18 $25.23 $25.24 $25.21 $25.21 $20.72 4,482
2017-12-15 $25.24 $25.24 $25.20 $25.20 $20.71 2,878
2017-12-14 $25.27 $25.27 $25.17 $25.17 $20.68 9,922
2017-12-13 $25.22 $25.22 $25.22 $25.22 $20.72 513
2017-12-12 $25.25 $25.25 $25.22 $25.23 $20.73 4,818
2017-12-11 $25.25 $25.25 $25.24 $25.24 $20.74 1,667
2017-12-08 $25.23 $25.24 $25.19 $25.21 $20.71 17,313
2017-12-07 $25.15 $25.21 $25.15 $25.20 $20.71 729
2017-12-06 $25.22 $25.23 $25.19 $25.20 $20.70 592
2017-12-05 $25.17 $25.20 $25.17 $25.20 $20.70 3,184
2017-12-04 $25.27 $25.27 $25.19 $25.20 $20.70 5,211
2017-12-01 $25.15 $25.22 $25.15 $25.22 $20.72 4,512
2017-11-30 $25.34 $25.34 $25.34 $25.34 $20.75 681
2017-11-29 $25.32 $25.33 $25.31 $25.33 $20.74 5,437
2017-11-28 $25.36 $25.39 $25.36 $25.39 $20.79 4,913
2017-11-27 $25.33 $25.33 $25.33 $25.33 $20.74 306
2017-11-24 $25.31 $25.31 $25.31 $25.31 $20.73 1
2017-11-22 $25.31 $25.32 $25.31 $25.31 $20.73 1,079
2017-11-21 $25.30 $25.30 $25.30 $25.30 $20.72 577
2017-11-20 $25.24 $25.25 $25.22 $25.22 $20.66 3,024
2017-11-17 $25.19 $25.24 $25.18 $25.24 $20.67 1,285
2017-11-16 $25.12 $25.13 $25.12 $25.13 $20.58 2,190
2017-11-15 $25.01 $25.08 $25.01 $25.08 $20.54 3,312
2017-11-14 $25.04 $25.06 $25.04 $25.04 $20.51 2,147
2017-11-13 $25.19 $25.20 $25.17 $25.20 $20.64 6,179
2017-11-10 $25.21 $25.21 $25.21 $25.21 $20.65 700
2017-11-09 $25.17 $25.23 $25.17 $25.23 $20.66 868
2017-11-08 $25.31 $25.32 $25.26 $25.26 $20.68 2,713
2017-11-07 $25.37 $25.37 $25.37 $25.37 $20.78 7,860
2017-11-06 $25.38 $25.43 $25.38 $25.40 $20.80 2,739
2017-11-03 $25.43 $25.44 $25.39 $25.44 $20.83 2,433
2017-11-02 $25.43 $25.44 $25.43 $25.44 $20.83 8,250
2017-11-01 $25.39 $25.40 $25.39 $25.40 $20.80 2,573
2017-10-31 $25.47 $25.48 $25.43 $25.47 $20.79 5,582
2017-10-30 $25.43 $25.47 $25.42 $25.46 $20.78 2,712
2017-10-27 $25.40 $25.48 $25.40 $25.43 $20.76 34,078
2017-10-26 $25.46 $25.46 $25.42 $25.45 $20.77 2,252
2017-10-25 $25.46 $25.51 $25.41 $25.50 $20.81 10,876
2017-10-24 $25.51 $25.51 $25.49 $25.50 $20.81 3,184
2017-10-23 $25.52 $25.53 $25.49 $25.49 $20.81 5,445
2017-10-20 $25.52 $25.52 $25.52 $25.52 $20.83 172
2017-10-19 $25.49 $25.52 $25.47 $25.52 $20.83 5,297
2017-10-18 $25.46 $25.49 $25.46 $25.49 $20.81 2,666
2017-10-17 $25.42 $25.48 $25.41 $25.48 $20.80 1,970
2017-10-16 $25.44 $25.44 $25.44 $25.44 $20.77 647
2017-10-13 $25.47 $25.47 $25.41 $25.44 $20.77 4,096
2017-10-12 $25.43 $25.43 $25.43 $25.43 $20.76 1,203
2017-10-11 $25.46 $25.46 $25.46 $25.46 $20.78 410
2017-10-10 $25.46 $25.46 $25.40 $25.40 $20.73 3,498
2017-10-09 $25.46 $25.46 $25.46 $25.46 $20.78 2,794
2017-10-06 $25.45 $25.47 $25.43 $25.47 $20.79 7,780
2017-10-05 $25.48 $25.48 $25.48 $25.48 $20.80 1,084
2017-10-04 $25.45 $25.45 $25.45 $25.45 $20.77 123
2017-10-03 $25.43 $25.46 $25.43 $25.46 $20.78 1,792
2017-10-02 $25.41 $25.43 $25.40 $25.40 $20.73 2,058
2017-09-29 $25.51 $25.51 $25.47 $25.47 $20.73 38,320
2017-09-28 $25.50 $25.51 $25.49 $25.51 $20.76 15,215
2017-09-27 $25.49 $25.54 $25.49 $25.54 $20.79 601
2017-09-26 $25.56 $25.56 $25.51 $25.51 $20.76 6,001
2017-09-25 $25.53 $25.53 $25.51 $25.51 $20.76 307
2017-09-22 $25.48 $25.51 $25.48 $25.51 $20.76 3,922
2017-09-21 $25.49 $25.49 $25.49 $25.49 $20.74 808
2017-09-20 $25.51 $25.51 $25.49 $25.49 $20.75 1,215
2017-09-19 $25.47 $25.47 $25.47 $25.47 $20.73 111
2017-09-18 $25.46 $25.46 $25.46 $25.46 $20.72 11
2017-09-15 $25.46 $25.46 $25.45 $25.46 $20.72 3,230
2017-09-14 $25.42 $25.45 $25.42 $25.43 $20.70 417,784
2017-09-13 $25.40 $25.42 $25.40 $25.42 $20.69 250
2017-09-12 $25.45 $25.46 $25.45 $25.45 $20.71 981
2017-09-11 $25.49 $25.49 $25.45 $25.45 $20.71 318
2017-09-08 $25.46 $25.46 $25.39 $25.39 $20.67 455
2017-09-07 $25.47 $25.48 $25.45 $25.45 $20.71 725
2017-09-06 $25.48 $25.48 $25.41 $25.41 $20.68 5,996
2017-09-05 $25.44 $25.49 $25.44 $25.49 $20.74 800
2017-09-01 $25.46 $25.48 $25.46 $25.48 $20.73 1,988
2017-08-31 $25.51 $25.58 $25.51 $25.58 $20.75 16,757
2017-08-30 $25.50 $25.50 $25.47 $25.47 $20.66 599
2017-08-29 $25.39 $25.46 $25.39 $25.46 $20.65 9,282
2017-08-28 $25.45 $25.46 $25.45 $25.45 $20.65 1,963
2017-08-25 $25.44 $25.44 $25.44 $25.44 $20.64 100
2017-08-24 $25.38 $25.41 $25.38 $25.41 $20.61 3,478
2017-08-23 $25.35 $25.38 $25.35 $25.38 $20.58 1,100
2017-08-22 $25.32 $25.37 $25.32 $25.37 $20.58 2,047
2017-08-21 $25.27 $25.29 $25.27 $25.29 $20.52 408
2017-08-18 $25.29 $25.29 $25.29 $25.29 $20.52 1,110
2017-08-17 $25.31 $25.31 $25.26 $25.26 $20.49 2,884
2017-08-16 $25.34 $25.34 $25.33 $25.33 $20.55 3,011
2017-08-15 $25.30 $25.31 $25.30 $25.31 $20.53 1,445
2017-08-14 $25.31 $25.31 $25.30 $25.30 $20.52 2,342
2017-08-11 $25.25 $25.25 $25.20 $25.22 $20.46 2,093
2017-08-10 $25.26 $25.28 $25.23 $25.25 $20.48 2,799
2017-08-09 $25.34 $25.35 $25.33 $25.33 $20.55 148,072
2017-08-08 $25.46 $25.46 $25.44 $25.44 $20.64 1,526
2017-08-07 $25.50 $25.50 $25.45 $25.49 $20.68 4,938
2017-08-04 $25.52 $25.52 $25.49 $25.49 $20.68 3,273
2017-08-03 $25.51 $25.51 $25.51 $25.51 $20.69 517
2017-08-02 $25.38 $25.50 $22.89 $25.48 $20.67 12,300
2017-08-01 $25.47 $25.47 $25.47 $25.47 $20.66 246
2017-07-31 $25.53 $25.58 $25.53 $25.58 $20.69 8,562
2017-07-28 $25.49 $25.49 $25.49 $25.49 $20.62 602
2017-07-27 $25.50 $25.50 $25.50 $25.50 $20.62 300
2017-07-26 $25.52 $25.52 $25.48 $25.48 $20.61 10,100
2017-07-25 $25.47 $25.47 $25.47 $25.47 $20.60 600
2017-07-24 $25.44 $25.44 $25.44 $25.44 $20.58 487
2017-07-21 $25.43 $25.44 $25.43 $25.44 $20.58 2,360
2017-07-20 $25.43 $25.43 $25.43 $25.43 $20.57 0
2017-07-19 $25.43 $25.43 $25.43 $25.43 $20.57 12,900
2017-07-18 $25.37 $25.37 $25.37 $25.37 $20.52 200
2017-07-17 $25.38 $25.38 $25.35 $25.35 $20.51 801
2017-07-14 $25.37 $25.37 $25.36 $25.36 $20.51 300
2017-07-13 $25.40 $25.41 $25.36 $25.36 $20.51 642,738
2017-07-12 $25.39 $25.39 $25.36 $25.38 $20.53 3,993
2017-07-11 $25.28 $25.28 $25.26 $25.28 $20.45 749
2017-07-10 $25.30 $25.30 $25.29 $25.30 $20.46 1,005
2017-07-07 $25.23 $25.23 $25.23 $25.23 $20.41 1,012
2017-07-06 $25.28 $25.28 $25.28 $25.28 $20.45 100
2017-07-05 $25.33 $25.37 $25.30 $25.30 $20.46 3,805
2017-07-03 $25.38 $25.39 $25.32 $25.32 $20.48 4,908
2017-06-30 $25.41 $25.41 $25.41 $25.41 $20.50 190
2017-06-29 $25.45 $25.45 $25.45 $25.45 $20.53 99
2017-06-28 $25.41 $25.45 $25.40 $25.45 $20.53 11,926
2017-06-27 $25.42 $25.45 $25.37 $25.37 $20.47 3,705
2017-06-26 $25.44 $25.46 $25.44 $25.46 $20.54 537
2017-06-23 $25.38 $25.41 $25.38 $25.40 $20.49 3,235
2017-06-22 $25.35 $25.37 $25.33 $25.37 $20.47 1,402
2017-06-21 $25.44 $25.44 $25.31 $25.31 $20.42 2,578
2017-06-20 $25.42 $25.44 $25.42 $25.43 $20.52 970,254
2017-06-19 $25.47 $25.48 $25.47 $25.47 $20.55 1,404
2017-06-16 $25.46 $25.46 $25.41 $25.41 $20.50 1,385
2017-06-15 $25.43 $25.45 $25.43 $25.45 $20.53 11,221
2017-06-14 $25.47 $25.49 $25.47 $25.48 $20.56 5,741
2017-06-13 $25.45 $25.48 $25.45 $25.47 $20.55 1,370
2017-06-12 $25.42 $25.42 $25.42 $25.42 $20.51 955
2017-06-09 $25.44 $25.44 $25.42 $25.42 $20.51 1,267
2017-06-08 $25.42 $25.42 $25.42 $25.42 $20.51 2
2017-06-07 $25.44 $25.44 $25.42 $25.42 $20.51 1,696
2017-06-06 $25.44 $25.46 $25.43 $25.45 $20.53 6,605
2017-06-05 $25.47 $25.47 $25.45 $25.45 $20.53 1,422
2017-06-02 $25.45 $25.45 $25.44 $25.44 $20.52 373
2017-06-01 $25.37 $25.42 $25.36 $25.41 $20.50 1,800
2017-05-31 $25.44 $25.44 $25.42 $25.44 $20.46 4,261
2017-05-30 $25.36 $25.40 $25.35 $25.40 $20.43 1,631
2017-05-26 $25.35 $25.35 $25.33 $25.33 $20.37 4,033
2017-05-25 $25.42 $25.42 $25.39 $25.39 $20.42 796
2017-05-24 $25.34 $25.34 $25.34 $25.34 $20.38 0
2017-05-23 $25.34 $25.34 $25.34 $25.34 $20.38 1
2017-05-22 $25.33 $25.34 $25.33 $25.34 $20.38 910
2017-05-19 $25.22 $25.22 $25.22 $25.22 $20.28 2
2017-05-18 $25.23 $25.23 $25.21 $25.22 $20.28 7,117
2017-05-17 $25.24 $25.24 $25.23 $25.23 $20.29 386
2017-05-16 $25.25 $25.25 $25.25 $25.25 $20.31 35
2017-05-15 $25.25 $25.25 $25.25 $25.25 $20.31 1
2017-05-12 $25.21 $25.22 $25.21 $25.22 $20.28 14,160
2017-05-11 $25.20 $25.20 $25.20 $25.20 $20.26 10,063
2017-05-10 $25.23 $25.24 $25.20 $25.20 $20.26 15,239
2017-05-09 $25.22 $25.22 $25.22 $25.22 $20.28 10,051
2017-05-08 $25.22 $25.22 $25.16 $25.16 $20.23 10,454
2017-05-05 $25.17 $25.17 $25.17 $25.17 $20.24 10,000
2017-05-04 $25.23 $25.24 $25.15 $25.18 $20.25 11,638
2017-05-03 $25.30 $25.30 $25.27 $25.29 $20.34 21,804
2017-05-02 $25.29 $25.30 $25.29 $25.30 $20.34 10,500
2017-05-01 $25.29 $25.29 $25.27 $25.28 $20.33 13,494
2017-04-28 $25.34 $25.37 $25.32 $25.37 $20.34 22,097
2017-04-27 $25.36 $25.36 $25.36 $25.36 $20.33 10,000
2017-04-26 $25.32 $25.36 $25.32 $25.34 $20.32 10,350
2017-04-25 $25.33 $25.33 $25.31 $25.33 $20.31 10,402
2017-04-24 $25.25 $25.29 $25.25 $25.29 $20.28 12,100
2017-04-21 $25.18 $25.19 $25.16 $25.17 $20.18 15,948
2017-04-20 $25.15 $25.15 $25.15 $25.15 $20.17 10,000
2017-04-19 $25.16 $25.17 $25.15 $25.15 $20.17 10,676
2017-04-18 $25.09 $25.09 $25.09 $25.09 $20.12 10,341
2017-04-17 $25.08 $25.08 $25.07 $25.07 $20.10 10,276
2017-04-13 $25.05 $25.05 $25.04 $25.04 $20.08 102
2017-04-12 $25.04 $25.05 $25.04 $25.05 $20.09 108
2017-04-11 $25.03 $25.04 $25.03 $25.04 $20.08 10,660
2017-04-10 $25.10 $25.12 $25.09 $25.10 $20.13 11,984
2017-04-07 $25.08 $25.08 $25.08 $25.08 $20.11 10,007
2017-04-06 $25.06 $25.09 $25.06 $25.09 $20.12 12,145
2017-04-05 $25.11 $25.13 $25.05 $25.05 $20.09 11,320
2017-04-04 $25.04 $25.04 $25.04 $25.04 $20.08 10,068
2017-04-03 $25.00 $25.06 $24.99 $25.05 $20.09 12,446
2017-03-31 $25.15 $25.15 $25.15 $25.15 $20.09 10,760
2017-03-30 $25.08 $25.11 $25.07 $25.10 $20.05 11,600
2017-03-29 $25.03 $25.07 $25.03 $25.07 $20.02 11,901
2017-03-28 $24.89 $24.94 $24.89 $24.93 $19.91 10,550
2017-03-27 $24.84 $24.87 $24.84 $24.87 $19.86 11,448
2017-03-24 $24.88 $24.88 $24.88 $24.88 $19.87 10,000
2017-03-23 $24.86 $24.86 $24.86 $24.86 $19.85 10,000
2017-03-22 $24.79 $24.81 $24.79 $24.81 $19.81 10,901
2017-03-21 $24.85 $24.85 $24.76 $24.76 $19.78 10,750
2017-03-20 $24.90 $24.90 $24.89 $24.89 $19.88 10,201
2017-03-17 $24.96 $24.96 $24.96 $24.96 $19.93 10,000
2017-03-16 $24.97 $24.97 $24.90 $24.90 $19.89 15,078
2017-03-15 $24.72 $24.78 $24.68 $24.77 $19.78 17,647
2017-03-14 $24.65 $24.68 $24.65 $24.68 $19.71 10,554
2017-03-13 $24.69 $24.69 $24.67 $24.67 $19.70 10,500
2017-03-10 $24.79 $24.79 $24.74 $24.74 $19.76 10,500
2017-03-09 $24.79 $24.79 $24.78 $24.78 $19.79 10,786
2017-03-08 $24.94 $24.94 $24.84 $24.84 $19.84 20,204
2017-03-07 $25.07 $25.07 $25.05 $25.05 $20.01 21,617
2017-03-06 $25.15 $25.15 $25.14 $25.14 $20.08 20,904
2017-03-03 $25.21 $25.21 $25.21 $25.21 $20.13 190
2017-03-02 $25.17 $25.17 $25.16 $25.16 $20.09 380,238
2017-03-01 $25.21 $25.21 $25.18 $25.21 $20.13 12,183
2017-02-28 $25.12 $25.13 $25.11 $25.13 $20.07 12,900
2017-02-27 $25.12 $25.12 $25.11 $25.12 $20.06 14,749
2017-02-24 $25.09 $25.12 $25.09 $25.12 $20.06 12,200
2017-02-23 $25.14 $25.14 $25.09 $25.12 $20.06 11,839
2017-02-22 $25.11 $25.11 $25.10 $25.10 $20.04 16,000
2017-02-21 $25.14 $25.15 $25.14 $25.15 $20.09 11,600
2017-02-17 $25.08 $25.08 $25.07 $25.07 $20.02 10,500
2017-02-16 $25.09 $25.09 $25.09 $25.09 $20.04 10,000
2017-02-15 $25.00 $25.10 $25.00 $25.09 $20.04 1,003,850

IQ S&P High Yield Low Volatility Bond ETF (HYLV) News Headlines

Recent IQ S&P High Yield Low Volatility Bond ETF (HYLV) News
Similar Companies to IQ S&P High Yield Low Volatility Bond ETF (HYLV) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.