IQ Hedge Macro Tracker ETF (MCRO) Exchange: NYSE ARCA

Data as of April 25, 2024

$25.80 ($0.00) 0.01%

IQ Hedge Macro Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Macro Tracker ETF.
Daily Information Data
Date April 25, 2024
Open $25.80
Previous Close $25.80
High $25.80
Low $25.80
Adjusted Open $25.80
Previous Adjusted Close $25.80
Adjusted High $25.80
Adjusted Low $25.80

About IQ Hedge Macro Tracker ETF (MCRO)

The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with IndexIQ’s rules-based methodology of such Underlying Index. Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index seeks to track the “beta” portion of the returns (i.e., that portion of the returns of hedge funds that are non-idiosyncratic, or unrelated to manager skill) of a combination of hedge funds pursuing a macro strategy and hedge funds pursuing an emerging markets strategy (the “Strategy”). Macro hedge funds typically employ top-down macro analysis (e.g., political trends, macroeconomics, etc.) to identify dislocations in equity, fixed-income, currency and commodity markets that are expected to lead to large price movements. Emerging Market hedge funds typically invest in financial instruments such as equities, sovereign and corporate debt issues and currencies of countries in “emerging” markets. Emerging market countries are those in a transitional state from developing to developed. The Fund does not invest in hedge funds, and the Underlying Index does not include hedge funds as Underlying Index Components. The Fund is not a fund of hedge funds. The Underlying Index may include both long and short positions in ETFs and ETVs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling (or “selling short”) is a technique used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying the identical security back at a later date to return to that third party. The basic principle of short selling is that one can profit by selling a security now at a high price and later buying it back at a lower price. The short seller hopes to profit from a decline in the price of the security between the sale and the repurchase, as the seller will pay less to buy the security than it received on selling the security. The Underlying Index generally is based on the premise that hedge fund returns, when aggregated among hedge funds with similar investment styles, display over time significant exposures to a set of common investment strategies and asset classes. By creating an index that has similar exposures to the same investment strategies and asset classes as hedge funds generally, IndexIQ seeks to replicate the beta return characteristics of hedge funds. The Underlying Index Components of this Strategy generally provide exposures to: • Commodities; • Emerging market equity, debt and sovereign debt, including small-capitalization equity; • Foreign currencies and currency futures; • Foreign sovereign debt and equity, including small-capitalization equity; • U.S. and foreign real estate investment trusts; • U.S. floating rate bond; • U.S. government short-term, intermediate-term and long-term maturity bond; • U.S. growth equity; • U.S. high yield (or “junk”) debt; • U.S. investment grade corporate debt; • U.S. small-capitalization equity; • U.S. large-capitalization equity; and • U.S. value equity. The Underlying Index is unlike traditional market-oriented indexes like the Standard & Poor’s 500®​ Composite Stock Total Return Index (the “S&P 500 Index”). Instead of tracking the performance of publicly-traded issuers representing a market or industry sector, the Underlying Index seeks to track the returns of distinct hedge fund investment styles. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”

Historical Stock Data for IQ Hedge Macro Tracker ETF (MCRO)

Date Open High Low Close Adj.Close Volume
2023-01-31 $25.80 $25.80 $25.80 $25.80 $25.80 40
2023-01-30 $25.79 $25.79 $25.79 $25.79 $25.79 7
2023-01-27 $25.98 $25.98 $25.98 $25.98 $25.98 0
2023-01-26 $26.00 $26.00 $26.00 $26.00 $26.00 2,458
2023-01-25 $25.83 $25.92 $25.83 $25.92 $25.92 2,458
2023-01-24 $25.91 $25.91 $25.91 $25.91 $25.91 2
2023-01-23 $25.89 $25.89 $25.89 $25.89 $25.89 0
2023-01-20 $25.81 $25.81 $25.81 $25.81 $25.81 100
2023-01-19 $25.67 $25.67 $25.67 $25.67 $25.67 100
2023-01-18 $25.60 $25.60 $25.60 $25.60 $25.60 4
2023-01-17 $25.67 $25.67 $25.66 $25.66 $25.66 439
2023-01-13 $25.68 $25.68 $25.68 $25.68 $25.68 79
2023-01-12 $25.59 $25.59 $25.59 $25.59 $25.59 5
2023-01-11 $25.51 $25.51 $25.51 $25.51 $25.51 100
2023-01-10 $25.50 $25.50 $25.50 $25.50 $25.50 1
2023-01-09 $25.43 $25.43 $25.43 $25.43 $25.43 20
2023-01-06 $25.37 $25.37 $25.37 $25.37 $25.37 36
2023-01-05 $25.15 $25.16 $25.15 $25.16 $25.16 1,431
2023-01-04 $25.21 $25.21 $25.21 $25.21 $25.21 52
2023-01-03 $25.00 $25.00 $25.00 $25.00 $25.00 276
2022-12-30 $24.95 $24.95 $24.95 $24.95 $24.95 4,361
2022-12-29 $25.03 $25.03 $25.00 $25.02 $25.02 4,361
2022-12-28 $25.44 $25.44 $25.44 $25.44 $24.83 0
2022-12-27 $25.60 $25.60 $25.60 $25.60 $24.98 10
2022-12-23 $25.53 $25.53 $25.53 $25.53 $24.91 10
2022-12-22 $25.52 $25.52 $25.52 $25.52 $24.90 100
2022-12-21 $25.51 $25.64 $25.51 $25.64 $25.01 260
2022-12-20 $25.40 $25.55 $25.40 $25.55 $24.93 340
2022-12-19 $25.47 $25.48 $25.47 $25.48 $24.86 300
2022-12-16 $25.52 $25.53 $25.52 $25.53 $24.91 150
2022-12-15 $25.54 $25.54 $25.53 $25.53 $24.90 375
2022-12-14 $25.78 $25.80 $25.56 $25.76 $25.13 870
2022-12-13 $25.64 $25.75 $25.64 $25.75 $25.12 100
2022-12-12 $25.63 $25.63 $25.63 $25.63 $25.01 2
2022-12-09 $25.63 $25.63 $25.63 $25.63 $25.63 2
2022-12-08 $25.64 $25.69 $25.64 $25.69 $25.69 2,500
2022-12-07 $25.63 $25.63 $25.63 $25.63 $25.63 0
2022-12-06 $25.63 $25.63 $25.63 $25.63 $25.63 2
2022-12-05 $25.67 $25.67 $25.67 $25.67 $25.67 2
2022-12-02 $25.85 $25.85 $25.85 $25.85 $25.85 50
2022-12-01 $25.81 $25.81 $25.81 $25.81 $25.81 0
2022-11-30 $25.76 $25.76 $25.76 $25.76 $25.76 19
2022-11-29 $25.45 $25.45 $25.45 $25.45 $25.45 19
2022-11-28 $25.33 $25.33 $25.33 $25.33 $25.33 5
2022-11-25 $25.38 $25.38 $25.38 $25.38 $25.38 2
2022-11-23 $25.42 $25.42 $25.42 $25.42 $25.42 2
2022-11-22 $25.33 $25.33 $25.33 $25.33 $25.33 0
2022-11-21 $25.27 $25.27 $25.27 $25.27 $25.27 187
2022-11-18 $25.34 $25.35 $25.34 $25.35 $25.35 187
2022-11-17 $25.38 $25.38 $25.38 $25.38 $25.38 58
2022-11-16 $25.44 $25.44 $25.44 $25.44 $25.44 58
2022-11-15 $25.58 $25.58 $25.58 $25.58 $25.58 150
2022-11-14 $25.45 $25.45 $25.42 $25.42 $25.42 150
2022-11-11 $25.43 $25.43 $25.43 $25.43 $25.43 150
2022-11-10 $25.24 $25.29 $25.24 $25.29 $25.29 150
2022-11-09 $24.85 $24.85 $24.85 $24.85 $24.85 4
2022-11-08 $25.02 $25.02 $25.02 $25.02 $25.02 100
2022-11-07 $24.89 $24.91 $24.89 $24.91 $24.91 493
2022-11-04 $24.90 $24.90 $24.90 $24.90 $24.90 89
2022-11-03 $24.61 $24.61 $24.61 $24.61 $24.61 89
2022-11-02 $24.61 $24.61 $24.61 $24.61 $24.61 4
2022-11-01 $24.75 $24.75 $24.75 $24.75 $24.75 4
2022-10-31 $24.68 $24.68 $24.68 $24.68 $24.68 200
2022-10-28 $24.71 $24.74 $24.71 $24.74 $24.74 200
2022-10-27 $24.73 $24.73 $24.73 $24.73 $24.73 75
2022-10-26 $24.76 $24.76 $24.76 $24.76 $24.76 300
2022-10-25 $24.67 $24.71 $24.67 $24.71 $24.71 300
2022-10-24 $24.54 $24.58 $24.54 $24.58 $24.58 3,604
2022-10-21 $24.69 $24.69 $24.69 $24.69 $24.69 79
2022-10-20 $24.55 $24.55 $24.55 $24.55 $24.55 700
2022-10-19 $24.50 $24.53 $24.50 $24.53 $24.53 700
2022-10-18 $24.64 $24.64 $24.64 $24.64 $24.64 13
2022-10-17 $24.59 $24.59 $24.59 $24.59 $24.59 2
2022-10-14 $24.39 $24.39 $24.39 $24.39 $24.39 25
2022-10-13 $24.56 $24.56 $24.56 $24.56 $24.56 1
2022-10-12 $24.54 $24.54 $24.54 $24.54 $24.54 1
2022-10-11 $24.59 $24.59 $24.54 $24.54 $24.54 550
2022-10-10 $24.65 $24.65 $24.65 $24.65 $24.65 2
2022-10-07 $24.78 $24.78 $24.78 $24.78 $24.78 100
2022-10-06 $24.94 $24.97 $24.94 $24.97 $24.97 100
2022-10-05 $25.01 $25.01 $25.01 $25.01 $25.01 0
2022-10-04 $25.02 $25.02 $25.02 $25.02 $25.02 0
2022-10-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-30 $24.50 $24.50 $24.50 $24.50 $24.50 0
2022-09-29 $24.58 $24.58 $24.58 $24.58 $24.58 0
2022-09-28 $24.74 $24.74 $24.74 $24.74 $24.74 2
2022-09-27 $24.55 $24.55 $24.55 $24.55 $24.55 2
2022-09-26 $24.50 $24.52 $24.50 $24.52 $24.52 2,699
2022-09-23 $24.66 $24.66 $24.66 $24.66 $24.66 1
2022-09-22 $24.92 $24.92 $24.91 $24.91 $24.91 100
2022-09-21 $25.14 $25.14 $25.00 $25.00 $25.00 252
2022-09-20 $25.10 $25.10 $25.10 $25.10 $25.10 92
2022-09-19 $25.17 $25.17 $25.17 $25.17 $25.17 0
2022-09-16 $25.20 $25.20 $25.17 $25.17 $25.17 200
2022-09-15 $25.24 $25.24 $25.24 $25.24 $25.24 2
2022-09-14 $25.30 $25.37 $25.30 $25.37 $25.37 611
2022-09-13 $25.31 $25.31 $25.31 $25.31 $25.31 0
2022-09-12 $25.62 $25.62 $25.62 $25.62 $25.62 0
2022-09-09 $25.46 $25.46 $25.46 $25.46 $25.46 20
2022-09-08 $25.34 $25.34 $25.34 $25.34 $25.34 4
2022-09-07 $25.30 $25.34 $25.30 $25.34 $25.34 1,001
2022-09-06 $25.25 $25.25 $25.21 $25.21 $25.21 7,467
2022-09-02 $25.32 $25.32 $25.32 $25.32 $25.32 7
2022-09-01 $25.33 $25.33 $25.33 $25.33 $25.33 46
2022-08-31 $25.43 $25.43 $25.43 $25.43 $25.43 25
2022-08-30 $25.44 $25.44 $25.44 $25.44 $25.44 493
2022-08-29 $25.58 $25.58 $25.58 $25.58 $25.58 0
2022-08-26 $25.60 $25.60 $25.60 $25.60 $25.60 125
2022-08-25 $25.74 $25.79 $25.74 $25.79 $25.79 125
2022-08-24 $25.62 $25.62 $25.62 $25.62 $25.62 4,335
2022-08-23 $25.62 $25.62 $25.60 $25.61 $25.61 4,335
2022-08-22 $25.62 $25.62 $25.58 $25.58 $25.58 149
2022-08-19 $25.69 $25.69 $25.69 $25.69 $25.69 217
2022-08-18 $25.81 $25.82 $25.81 $25.82 $25.82 304
2022-08-17 $25.87 $25.88 $25.86 $25.86 $25.86 910
2022-08-16 $25.92 $25.92 $25.92 $25.92 $25.92 9
2022-08-15 $25.97 $25.97 $25.95 $25.95 $25.95 296
2022-08-12 $25.99 $25.99 $25.99 $25.99 $25.99 0
2022-08-11 $25.85 $25.85 $25.85 $25.85 $25.85 600
2022-08-10 $25.84 $25.84 $25.84 $25.84 $25.84 600
2022-08-09 $25.71 $25.72 $25.71 $25.71 $25.71 997
2022-08-08 $25.74 $25.74 $25.74 $25.74 $25.74 600
2022-08-05 $25.67 $25.67 $25.67 $25.67 $25.67 600
2022-08-04 $25.75 $25.75 $25.73 $25.73 $25.73 195
2022-08-03 $25.65 $25.66 $25.65 $25.66 $25.66 517
2022-08-02 $25.62 $25.62 $25.55 $25.55 $25.55 143
2022-08-01 $25.59 $25.59 $25.59 $25.59 $25.59 15
2022-07-29 $25.63 $25.63 $25.63 $25.63 $25.63 87
2022-07-28 $25.60 $25.60 $25.60 $25.60 $25.60 100
2022-07-27 $25.37 $25.50 $25.37 $25.50 $25.50 100
2022-07-26 $25.27 $25.27 $25.27 $25.27 $25.27 0
2022-07-25 $25.37 $25.37 $25.37 $25.37 $25.37 81
2022-07-22 $25.35 $25.35 $25.35 $25.35 $25.35 81
2022-07-21 $25.37 $25.47 $25.37 $25.47 $25.47 107
2022-07-20 $25.30 $25.33 $25.30 $25.33 $25.33 100
2022-07-19 $25.28 $25.28 $25.28 $25.28 $25.28 841
2022-07-18 $25.24 $25.24 $25.16 $25.16 $25.16 841
2022-07-15 $25.14 $25.14 $25.12 $25.12 $25.12 297
2022-07-14 $25.07 $25.07 $25.07 $25.07 $25.07 395
2022-07-13 $25.14 $25.15 $25.13 $25.13 $25.13 395
2022-07-12 $25.21 $25.21 $25.12 $25.13 $25.13 631
2022-07-11 $25.19 $25.20 $25.19 $25.20 $25.20 289
2022-07-08 $25.34 $25.34 $25.34 $25.34 $25.34 0
2022-07-07 $25.36 $25.36 $25.36 $25.36 $25.36 0
2022-07-06 $25.21 $25.21 $25.21 $25.21 $25.21 631
2022-07-05 $25.27 $25.32 $25.27 $25.32 $25.32 631
2022-07-01 $25.38 $25.38 $25.38 $25.38 $25.38 9
2022-06-30 $25.36 $25.40 $25.36 $25.40 $25.40 795
2022-06-29 $25.41 $25.41 $25.41 $25.41 $25.41 31
2022-06-28 $25.46 $25.47 $25.46 $25.47 $25.47 153
2022-06-27 $25.55 $25.55 $25.55 $25.55 $25.55 1
2022-06-24 $25.54 $25.54 $25.54 $25.54 $25.54 10
2022-06-23 $25.40 $25.40 $25.40 $25.40 $25.40 6
2022-06-22 $25.36 $25.36 $25.36 $25.36 $25.36 5
2022-06-21 $25.42 $25.42 $25.41 $25.41 $25.41 503
2022-06-17 $25.28 $25.29 $25.25 $25.29 $25.29 362
2022-06-16 $25.28 $25.28 $25.28 $25.28 $25.28 259
2022-06-15 $25.44 $25.56 $25.42 $25.54 $25.54 1,085
2022-06-14 $25.06 $25.40 $25.06 $25.32 $25.32 10,458
2022-06-13 $25.40 $25.40 $25.22 $25.24 $25.24 2,100
2022-06-10 $25.85 $25.85 $25.77 $25.79 $25.79 1,753
2022-06-09 $26.05 $26.05 $25.96 $25.96 $25.96 625
2022-06-08 $26.13 $26.13 $26.13 $26.13 $26.13 1
2022-06-07 $26.13 $26.17 $26.13 $26.16 $26.16 3,929
2022-06-06 $26.14 $26.15 $26.12 $26.13 $26.13 1,484
2022-06-03 $26.20 $26.20 $26.12 $26.13 $26.13 918
2022-06-02 $26.27 $26.27 $26.27 $26.27 $26.27 0
2022-06-01 $26.04 $26.04 $26.04 $26.04 $26.04 1,102
2022-05-31 $26.19 $26.19 $26.02 $26.12 $26.12 1,102
2022-05-27 $26.08 $26.10 $26.06 $26.06 $26.06 1,195
2022-05-26 $26.01 $26.01 $26.01 $26.01 $26.01 520
2022-05-25 $25.78 $25.85 $25.78 $25.85 $25.85 520
2022-05-24 $25.82 $25.82 $25.75 $25.78 $25.78 536
2022-05-23 $25.82 $25.88 $25.82 $25.88 $25.88 387
2022-05-20 $25.82 $25.82 $25.75 $25.75 $25.75 448
2022-05-19 $25.77 $25.79 $25.75 $25.75 $25.75 1,700
2022-05-18 $25.68 $25.68 $25.68 $25.68 $25.68 2
2022-05-17 $25.86 $25.86 $25.86 $25.86 $25.86 2
2022-05-16 $25.67 $25.67 $25.67 $25.67 $25.67 0
2022-05-13 $25.65 $25.68 $25.65 $25.68 $25.68 199
2022-05-12 $25.38 $25.47 $25.38 $25.47 $25.47 2,310
2022-05-11 $25.62 $25.62 $25.54 $25.54 $25.54 406
2022-05-10 $25.68 $25.68 $25.68 $25.68 $25.68 4
2022-05-09 $25.69 $25.69 $25.69 $25.69 $25.69 49
2022-05-06 $26.00 $26.00 $25.97 $25.99 $25.99 1,901
2022-05-05 $26.31 $26.31 $26.05 $26.10 $26.10 6,483
2022-05-04 $26.20 $26.52 $26.20 $26.50 $26.50 300
2022-05-03 $26.34 $26.34 $26.34 $26.34 $26.34 42
2022-05-02 $26.25 $26.25 $26.25 $26.25 $26.25 336
2022-04-29 $26.30 $26.30 $26.30 $26.30 $26.30 300
2022-04-28 $26.39 $26.40 $26.39 $26.40 $26.40 300
2022-04-27 $26.29 $26.29 $26.26 $26.26 $26.26 6,301
2022-04-26 $26.33 $26.33 $26.28 $26.28 $26.28 200
2022-04-25 $26.33 $26.44 $26.33 $26.44 $26.44 476
2022-04-22 $26.62 $26.62 $26.48 $26.48 $26.48 676
2022-04-21 $26.85 $26.85 $26.64 $26.64 $26.64 2,203
2022-04-20 $26.93 $26.93 $26.93 $26.93 $26.93 0
2022-04-19 $26.91 $26.91 $26.91 $26.91 $26.91 0
2022-04-18 $26.97 $26.97 $26.96 $26.96 $26.96 570
2022-04-14 $26.98 $26.98 $26.98 $26.98 $26.98 0
2022-04-13 $27.17 $27.17 $27.17 $27.17 $27.17 0
2022-04-12 $26.97 $26.97 $26.97 $26.97 $26.97 4
2022-04-11 $26.94 $26.94 $26.94 $26.94 $26.94 1
2022-04-08 $27.05 $27.05 $27.05 $27.05 $27.05 0
2022-04-07 $27.07 $27.07 $27.07 $27.07 $27.07 58
2022-04-06 $27.02 $27.10 $27.02 $27.10 $27.10 103
2022-04-05 $27.20 $27.20 $27.18 $27.18 $27.18 485
2022-04-04 $27.30 $27.40 $27.30 $27.40 $27.40 1,251
2022-04-01 $27.20 $27.28 $27.20 $27.28 $27.28 929
2022-03-31 $27.18 $27.18 $27.18 $27.18 $27.18 11
2022-03-30 $27.28 $27.28 $27.28 $27.28 $27.28 103
2022-03-29 $27.30 $27.30 $27.22 $27.28 $27.28 1,146
2022-03-28 $27.10 $27.10 $27.10 $27.10 $27.10 54
2022-03-25 $27.05 $27.10 $27.05 $27.10 $27.10 100
2022-03-24 $27.18 $27.18 $27.18 $27.18 $27.18 5
2022-03-23 $27.13 $27.13 $27.08 $27.08 $27.08 1,006
2022-03-22 $27.13 $27.13 $27.13 $27.13 $27.13 2
2022-03-21 $27.04 $27.04 $27.04 $27.04 $27.04 7
2022-03-18 $27.10 $27.12 $27.10 $27.12 $27.12 100
2022-03-17 $27.00 $27.00 $27.00 $27.00 $27.00 4
2022-03-16 $26.67 $26.88 $26.67 $26.88 $26.88 209
2022-03-15 $26.50 $26.50 $26.50 $26.50 $26.50 2,064
2022-03-14 $26.48 $26.48 $26.44 $26.48 $26.48 2,064
2022-03-11 $26.88 $26.88 $26.69 $26.69 $26.69 3,104
2022-03-10 $26.88 $26.88 $26.88 $26.88 $26.88 2
2022-03-09 $26.91 $26.91 $26.91 $26.91 $26.91 31
2022-03-08 $26.80 $26.83 $26.77 $26.77 $26.77 2,957
2022-03-07 $26.93 $26.93 $26.68 $26.68 $26.68 849
2022-03-04 $26.99 $27.04 $26.99 $27.04 $27.04 704
2022-03-03 $27.17 $27.17 $27.17 $27.17 $27.17 5
2022-03-02 $27.26 $27.28 $27.26 $27.28 $27.28 259
2022-03-01 $27.23 $27.23 $27.23 $27.23 $27.23 148
2022-02-28 $27.32 $27.32 $27.32 $27.32 $27.32 764
2022-02-25 $27.27 $27.39 $27.18 $27.39 $27.39 5,934
2022-02-24 $27.13 $27.14 $27.13 $27.14 $27.14 286
2022-02-23 $27.42 $27.42 $27.25 $27.27 $27.27 1,359
2022-02-22 $27.36 $27.36 $27.36 $27.36 $27.36 38
2022-02-18 $27.49 $27.49 $27.49 $27.49 $27.49 0
2022-02-17 $27.59 $27.59 $27.59 $27.59 $27.59 724
2022-02-16 $27.68 $27.73 $27.68 $27.73 $27.73 724
2022-02-15 $27.65 $27.65 $27.65 $27.65 $27.65 3
2022-02-14 $27.47 $27.47 $27.47 $27.47 $27.47 0
2022-02-11 $27.53 $27.53 $27.53 $27.53 $27.53 560
2022-02-10 $27.65 $27.65 $27.60 $27.60 $27.60 560
2022-02-09 $27.76 $27.81 $27.76 $27.81 $27.81 414
2022-02-08 $27.61 $27.61 $27.61 $27.61 $27.61 6
2022-02-07 $27.45 $27.51 $27.45 $27.48 $27.48 477
2022-02-04 $27.48 $27.48 $27.48 $27.48 $27.48 53
2022-02-03 $27.47 $27.63 $27.40 $27.40 $27.40 2,739
2022-02-02 $27.57 $27.59 $27.57 $27.59 $27.59 332
2022-02-01 $27.52 $27.55 $27.52 $27.55 $27.55 381
2022-01-31 $27.45 $27.45 $27.45 $27.45 $27.45 3
2022-01-28 $27.07 $27.15 $27.07 $27.15 $27.15 100
2022-01-27 $27.21 $27.21 $27.10 $27.10 $27.10 1,156
2022-01-26 $27.19 $27.19 $27.14 $27.14 $27.14 725
2022-01-25 $27.22 $27.32 $27.22 $27.30 $27.30 400
2022-01-24 $27.17 $27.31 $26.91 $27.31 $27.31 1,752
2022-01-21 $27.55 $27.55 $27.44 $27.44 $27.44 556
2022-01-20 $27.64 $27.64 $27.64 $27.64 $27.64 42
2022-01-19 $27.66 $27.68 $27.66 $27.68 $27.68 271
2022-01-18 $27.63 $27.66 $27.61 $27.61 $27.61 365
2022-01-14 $27.71 $27.79 $27.69 $27.79 $27.79 551
2022-01-13 $27.84 $27.90 $27.78 $27.78 $27.78 1,694
2022-01-12 $27.85 $27.94 $27.85 $27.94 $27.94 100
2022-01-11 $27.79 $27.79 $27.79 $27.79 $27.79 4
2022-01-10 $27.59 $27.59 $27.59 $27.59 $27.59 0
2022-01-07 $27.56 $27.56 $27.56 $27.56 $27.56 100
2022-01-06 $27.55 $27.56 $27.55 $27.56 $27.56 100
2022-01-05 $27.70 $27.70 $27.57 $27.57 $27.57 201
2022-01-04 $27.74 $27.74 $27.74 $27.74 $27.74 16
2022-01-03 $27.76 $27.78 $27.75 $27.78 $27.78 902
2021-12-31 $27.80 $27.80 $27.80 $27.80 $27.80 102
2021-12-30 $27.78 $27.80 $27.78 $27.80 $27.80 102
2021-12-29 $27.97 $27.97 $27.64 $27.64 $27.64 3,269
2021-12-28 $27.82 $27.82 $27.77 $27.77 $27.77 203
2021-12-27 $27.75 $27.76 $27.75 $27.76 $27.76 256
2021-12-23 $27.76 $27.76 $27.74 $27.74 $27.74 331
2021-12-22 $27.64 $27.69 $27.64 $27.69 $27.69 301
2021-12-21 $27.63 $27.63 $27.63 $27.63 $27.63 0
2021-12-20 $27.46 $27.46 $27.46 $27.46 $27.46 2
2021-12-17 $27.53 $27.53 $27.53 $27.53 $27.53 2
2021-12-16 $27.61 $27.61 $27.61 $27.61 $27.61 123
2021-12-15 $27.44 $27.60 $27.44 $27.60 $27.60 123
2021-12-14 $27.57 $27.58 $27.55 $27.58 $27.58 9,325
2021-12-13 $27.69 $27.69 $27.65 $27.67 $27.67 825
2021-12-10 $27.79 $27.80 $27.68 $27.71 $27.71 1,053
2021-12-09 $27.73 $27.74 $27.73 $27.74 $27.74 858
2021-12-08 $27.79 $27.86 $27.79 $27.86 $27.86 203
2021-12-07 $27.77 $27.77 $27.77 $27.77 $27.77 240
2021-12-06 $27.59 $27.59 $27.59 $27.59 $27.59 0
2021-12-03 $27.74 $27.74 $27.49 $27.52 $27.52 698
2021-12-02 $27.64 $27.64 $27.64 $27.64 $27.64 681
2021-12-01 $27.64 $27.64 $27.60 $27.60 $27.60 681
2021-11-30 $27.69 $27.69 $27.69 $27.69 $27.69 2
2021-11-29 $27.75 $27.75 $27.75 $27.75 $27.75 2
2021-11-26 $27.69 $27.69 $27.69 $27.69 $27.69 100
2021-11-24 $27.98 $27.98 $27.98 $27.98 $27.98 165
2021-11-23 $27.86 $27.86 $27.86 $27.86 $27.86 165
2021-11-22 $28.04 $28.04 $28.04 $28.04 $28.04 6
2021-11-19 $28.18 $28.18 $28.17 $28.17 $28.17 302
2021-11-18 $28.26 $28.26 $28.26 $28.26 $28.26 19
2021-11-17 $28.47 $28.47 $28.40 $28.40 $28.40 200
2021-11-16 $28.40 $28.40 $28.40 $28.40 $28.40 191
2021-11-15 $28.44 $28.47 $28.43 $28.43 $28.43 10,250
2021-11-12 $28.43 $28.43 $28.43 $28.43 $28.43 9
2021-11-11 $28.41 $28.41 $28.41 $28.41 $28.41 21
2021-11-10 $28.27 $28.27 $28.27 $28.27 $28.27 6
2021-11-09 $28.40 $28.40 $28.31 $28.34 $28.34 2,761
2021-11-08 $28.36 $28.36 $28.36 $28.36 $28.36 264
2021-11-05 $28.28 $28.28 $28.28 $28.28 $28.28 51
2021-11-04 $28.29 $28.29 $28.29 $28.29 $28.29 2
2021-11-03 $28.18 $28.23 $28.17 $28.23 $28.23 571
2021-11-02 $28.20 $28.20 $28.19 $28.19 $28.19 1,125
2021-11-01 $28.29 $28.29 $28.29 $28.29 $28.29 2
2021-10-29 $28.21 $28.21 $28.21 $28.21 $28.21 0
2021-10-28 $28.29 $28.29 $28.29 $28.29 $28.29 50
2021-10-27 $28.23 $28.23 $28.23 $28.23 $28.23 50
2021-10-26 $28.33 $28.33 $28.33 $28.33 $28.33 3
2021-10-25 $28.41 $28.41 $28.41 $28.41 $28.41 514
2021-10-22 $28.32 $28.34 $28.29 $28.34 $28.34 514
2021-10-21 $28.42 $28.42 $28.36 $28.39 $28.39 1,147
2021-10-20 $28.39 $28.39 $28.39 $28.39 $28.39 0
2021-10-19 $28.40 $28.40 $28.40 $28.40 $28.40 2
2021-10-18 $28.24 $28.24 $28.24 $28.24 $28.24 2
2021-10-15 $28.24 $28.26 $28.24 $28.26 $28.26 183
2021-10-14 $28.21 $28.23 $28.21 $28.23 $28.23 300
2021-10-13 $28.16 $28.17 $28.16 $28.17 $28.17 209
2021-10-12 $28.02 $28.02 $28.01 $28.01 $28.01 705
2021-10-11 $28.00 $28.00 $28.00 $28.00 $28.00 5
2021-10-08 $28.07 $28.07 $28.07 $28.07 $28.07 5
2021-10-07 $28.07 $28.07 $28.07 $28.07 $28.07 50
2021-10-06 $27.91 $27.91 $27.91 $27.91 $27.91 50
2021-10-05 $27.91 $27.92 $27.91 $27.92 $27.92 422
2021-10-04 $27.86 $27.86 $27.85 $27.85 $27.85 105
2021-10-01 $27.99 $27.99 $27.99 $27.99 $27.99 589
2021-09-30 $27.96 $27.96 $27.96 $27.96 $27.96 2
2021-09-29 $27.86 $27.86 $27.85 $27.85 $27.85 323
2021-09-28 $27.95 $27.95 $27.95 $27.95 $27.95 5
2021-09-27 $28.11 $28.11 $28.11 $28.11 $28.11 2
2021-09-24 $28.07 $28.07 $28.07 $28.07 $28.07 1
2021-09-23 $28.18 $28.18 $28.18 $28.18 $28.18 1
2021-09-22 $28.13 $28.13 $28.13 $28.13 $28.13 1
2021-09-21 $28.03 $28.03 $28.03 $28.03 $28.03 1
2021-09-20 $27.92 $27.92 $27.92 $27.92 $27.92 80
2021-09-17 $28.18 $28.18 $28.18 $28.18 $28.18 81
2021-09-16 $28.24 $28.24 $28.24 $28.24 $28.24 1
2021-09-15 $28.29 $28.37 $28.29 $28.37 $28.37 231
2021-09-14 $28.40 $28.40 $28.37 $28.37 $28.37 1,754
2021-09-13 $28.43 $28.43 $28.43 $28.43 $28.43 5
2021-09-10 $28.42 $28.42 $28.42 $28.42 $28.42 3
2021-09-09 $28.47 $28.47 $28.47 $28.47 $28.47 3
2021-09-08 $28.60 $28.60 $28.47 $28.47 $28.47 240
2021-09-07 $28.60 $28.60 $28.60 $28.60 $28.60 5
2021-09-03 $28.59 $28.59 $28.59 $28.59 $28.59 51
2021-09-02 $28.53 $28.53 $28.53 $28.53 $28.53 51
2021-09-01 $28.53 $28.53 $28.53 $28.53 $28.53 806
2021-08-31 $28.39 $28.46 $28.39 $28.46 $28.46 806
2021-08-30 $28.36 $28.36 $28.36 $28.36 $28.36 3
2021-08-27 $28.35 $28.35 $28.35 $28.35 $28.35 27
2021-08-26 $28.22 $28.22 $28.22 $28.22 $28.22 75
2021-08-25 $28.30 $28.30 $28.30 $28.30 $28.30 75
2021-08-24 $28.29 $28.29 $28.29 $28.29 $28.29 2
2021-08-23 $28.09 $28.09 $28.09 $28.09 $28.09 0
2021-08-20 $27.94 $27.94 $27.94 $27.94 $27.94 2
2021-08-19 $27.93 $27.93 $27.93 $27.93 $27.93 2
2021-08-18 $28.07 $28.07 $28.07 $28.07 $28.07 100
2021-08-17 $28.07 $28.07 $28.07 $28.07 $28.07 100
2021-08-16 $28.23 $28.23 $28.23 $28.23 $28.23 222
2021-08-13 $28.31 $28.31 $28.31 $28.31 $28.31 222
2021-08-12 $28.31 $28.32 $28.31 $28.31 $28.31 1,352
2021-08-11 $28.34 $28.34 $28.34 $28.34 $28.34 4
2021-08-10 $28.29 $28.30 $28.29 $28.30 $28.30 249
2021-08-09 $28.30 $28.30 $28.28 $28.28 $28.28 718
2021-08-06 $28.31 $28.31 $28.31 $28.31 $28.31 2
2021-08-05 $28.53 $28.53 $28.44 $28.44 $28.44 850
2021-08-04 $28.45 $28.45 $28.45 $28.45 $28.45 133
2021-08-03 $28.43 $28.43 $28.43 $28.43 $28.43 48
2021-08-02 $28.43 $28.43 $28.43 $28.43 $28.43 2,100
2021-07-30 $28.41 $28.41 $28.37 $28.37 $28.37 2,100
2021-07-29 $28.45 $28.45 $28.45 $28.45 $28.45 152
2021-07-28 $28.39 $28.39 $28.39 $28.39 $28.39 109
2021-07-27 $28.17 $28.17 $28.17 $28.17 $28.17 70
2021-07-26 $28.99 $28.99 $28.34 $28.34 $28.34 2,298
2021-07-23 $28.55 $28.55 $28.48 $28.49 $28.49 1,243
2021-07-22 $28.56 $28.56 $28.56 $28.56 $28.56 54
2021-07-21 $28.54 $28.54 $28.54 $28.54 $28.54 18
2021-07-20 $28.43 $28.43 $28.43 $28.43 $28.43 32
2021-07-19 $28.35 $28.35 $28.35 $28.35 $28.35 2
2021-07-16 $28.51 $28.51 $28.50 $28.50 $28.50 928
2021-07-15 $28.59 $28.60 $28.59 $28.60 $28.60 349
2021-07-14 $28.61 $28.61 $28.61 $28.61 $28.61 2
2021-07-13 $28.60 $28.60 $28.60 $28.60 $28.60 3,640
2021-07-12 $28.61 $28.63 $28.61 $28.63 $28.63 3,640
2021-07-09 $28.62 $28.65 $28.62 $28.65 $28.65 3,607
2021-07-08 $28.44 $28.47 $28.44 $28.47 $28.47 738
2021-07-07 $28.61 $28.64 $28.61 $28.64 $28.64 181
2021-07-06 $28.66 $28.66 $28.66 $28.66 $28.66 103
2021-07-02 $28.79 $28.79 $28.79 $28.79 $28.79 63
2021-07-01 $28.78 $28.78 $28.78 $28.78 $28.78 63
2021-06-30 $28.81 $28.81 $28.81 $28.81 $28.81 41
2021-06-29 $28.86 $28.86 $28.86 $28.86 $28.86 146
2021-06-28 $28.88 $28.88 $28.88 $28.88 $28.88 4
2021-06-25 $28.85 $28.85 $28.85 $28.85 $28.85 4
2021-06-24 $28.77 $28.77 $28.77 $28.77 $28.77 0
2021-06-23 $28.68 $28.68 $28.68 $28.68 $28.68 0
2021-06-22 $28.60 $28.60 $28.60 $28.60 $28.60 18,152
2021-06-21 $28.51 $28.54 $28.40 $28.54 $28.54 18,152
2021-06-18 $28.55 $28.55 $28.55 $28.55 $28.55 0
2021-06-17 $28.63 $28.63 $28.63 $28.63 $28.63 32
2021-06-16 $28.64 $28.64 $28.64 $28.64 $28.64 32
2021-06-15 $28.79 $28.79 $28.79 $28.79 $28.79 271
2021-06-14 $28.87 $28.97 $28.87 $28.95 $28.95 18,122
2021-06-11 $28.84 $28.85 $28.84 $28.85 $28.85 299
2021-06-10 $28.86 $28.86 $28.86 $28.86 $28.86 1
2021-06-09 $28.79 $28.79 $28.79 $28.79 $28.79 1,266
2021-06-08 $28.81 $28.81 $28.78 $28.80 $28.80 979
2021-06-07 $28.79 $28.82 $28.79 $28.81 $28.81 1,205
2021-06-04 $28.83 $28.83 $28.83 $28.83 $28.83 26
2021-06-03 $28.71 $28.71 $28.71 $28.71 $28.71 112
2021-06-02 $28.87 $28.87 $28.87 $28.87 $28.87 17
2021-06-01 $28.85 $28.85 $28.85 $28.85 $28.85 1
2021-05-28 $28.69 $28.72 $28.69 $28.72 $28.72 428
2021-05-27 $28.70 $28.70 $28.70 $28.70 $28.70 110
2021-05-26 $28.64 $28.64 $28.64 $28.64 $28.64 110
2021-05-25 $28.58 $28.58 $28.56 $28.58 $28.58 1,798
2021-05-24 $28.51 $28.51 $28.50 $28.51 $28.51 257
2021-05-21 $28.51 $28.51 $28.42 $28.42 $28.42 3,122
2021-05-20 $28.49 $28.49 $28.49 $28.49 $28.49 0
2021-05-19 $28.39 $28.39 $28.39 $28.39 $28.39 218
2021-05-18 $28.50 $28.50 $28.46 $28.46 $28.46 218
2021-05-17 $28.34 $28.38 $28.34 $28.38 $28.38 719
2021-05-14 $28.36 $28.36 $28.36 $28.36 $28.36 35
2021-05-13 $28.12 $28.17 $28.12 $28.16 $28.16 564
2021-05-12 $28.18 $28.18 $28.18 $28.18 $28.18 44
2021-05-11 $28.19 $28.41 $28.19 $28.41 $28.41 1,133
2021-05-10 $28.66 $28.66 $28.42 $28.42 $28.42 168
2021-05-07 $28.60 $28.60 $28.60 $28.60 $28.60 2
2021-05-06 $28.42 $28.48 $28.42 $28.48 $28.48 138
2021-05-05 $28.49 $28.49 $28.43 $28.43 $28.43 377
2021-05-04 $28.37 $28.37 $28.37 $28.37 $28.37 60
2021-05-03 $28.50 $28.52 $28.50 $28.52 $28.52 222
2021-04-30 $28.48 $28.48 $28.48 $28.48 $28.48 475
2021-04-29 $28.78 $28.78 $28.63 $28.63 $28.63 475
2021-04-28 $28.69 $28.69 $28.69 $28.69 $28.69 1,855
2021-04-27 $28.88 $28.88 $28.62 $28.62 $28.62 1,855
2021-04-26 $28.62 $28.62 $28.62 $28.62 $28.62 58
2021-04-23 $28.59 $28.59 $28.59 $28.59 $28.59 7
2021-04-22 $28.46 $28.46 $28.46 $28.46 $28.46 14
2021-04-21 $28.49 $28.49 $28.48 $28.49 $28.49 650
2021-04-20 $28.41 $28.41 $28.38 $28.38 $28.38 707
2021-04-19 $28.42 $28.46 $28.42 $28.46 $28.46 401
2021-04-16 $28.52 $28.52 $28.52 $28.52 $28.52 39
2021-04-15 $28.55 $28.56 $28.52 $28.52 $28.52 1,449
2021-04-14 $28.49 $28.49 $28.40 $28.40 $28.40 4,604
2021-04-13 $28.42 $28.42 $28.41 $28.41 $28.41 377
2021-04-12 $28.32 $28.32 $28.32 $28.32 $28.32 14
2021-04-09 $28.39 $28.39 $28.38 $28.38 $28.38 2,253
2021-04-08 $28.50 $28.50 $28.47 $28.47 $28.47 495
2021-04-07 $28.34 $28.34 $28.34 $28.34 $28.34 1
2021-04-06 $28.45 $28.50 $28.45 $28.50 $28.50 1,448
2021-04-05 $28.43 $28.43 $28.40 $28.40 $28.40 702
2021-04-01 $28.39 $28.39 $28.39 $28.39 $28.39 18
2021-03-31 $28.26 $28.26 $28.26 $28.26 $28.26 21
2021-03-30 $28.15 $28.16 $28.15 $28.16 $28.16 494
2021-03-29 $28.14 $28.16 $28.14 $28.16 $28.16 351
2021-03-26 $28.19 $28.23 $28.19 $28.23 $28.23 402
2021-03-25 $28.10 $28.11 $28.10 $28.11 $28.11 184
2021-03-24 $28.10 $28.10 $28.10 $28.10 $28.10 5
2021-03-23 $28.65 $28.65 $28.29 $28.29 $28.29 4,308
2021-03-22 $28.46 $28.46 $28.46 $28.46 $28.46 10
2021-03-19 $28.46 $28.48 $28.46 $28.48 $28.48 275
2021-03-18 $28.40 $28.40 $28.40 $28.40 $28.40 2
2021-03-17 $28.60 $28.60 $28.60 $28.60 $28.60 1
2021-03-16 $28.55 $28.55 $28.55 $28.55 $28.55 1
2021-03-15 $28.58 $28.58 $28.58 $28.58 $28.58 5
2021-03-12 $28.54 $28.55 $28.54 $28.55 $28.55 655
2021-03-11 $28.80 $28.80 $28.42 $28.69 $28.69 941
2021-03-10 $28.50 $28.50 $28.40 $28.40 $28.40 1,547
2021-03-09 $28.41 $28.44 $28.41 $28.42 $28.42 2,025
2021-03-08 $28.17 $28.17 $28.17 $28.17 $28.17 9
2021-03-05 $28.19 $28.46 $28.19 $28.44 $28.44 209
2021-03-04 $28.53 $28.53 $28.36 $28.36 $28.36 254
2021-03-03 $28.69 $28.70 $28.60 $28.60 $28.60 1,995
2021-03-02 $28.71 $28.76 $28.71 $28.73 $28.73 2,271
2021-03-01 $28.83 $28.83 $28.83 $28.83 $28.83 80
2021-02-26 $28.60 $28.60 $28.60 $28.60 $28.60 31
2021-02-25 $28.78 $28.78 $28.68 $28.68 $28.68 343
2021-02-24 $28.83 $28.96 $28.83 $28.96 $28.96 751
2021-02-23 $28.95 $28.97 $28.95 $28.97 $28.97 465
2021-02-22 $30.33 $30.33 $29.12 $29.12 $29.12 1,833
2021-02-19 $29.21 $29.21 $29.12 $29.16 $29.16 1,819
2021-02-18 $29.07 $29.10 $29.07 $29.10 $29.10 561
2021-02-17 $29.27 $29.27 $29.20 $29.21 $29.21 1,426
2021-02-16 $29.28 $29.28 $29.22 $29.22 $29.22 396
2021-02-12 $29.55 $29.55 $29.22 $29.23 $29.23 1,120
2021-02-11 $29.19 $29.20 $29.19 $29.20 $29.20 933
2021-02-10 $29.21 $29.21 $29.11 $29.14 $29.14 1,047
2021-02-09 $29.11 $29.11 $29.06 $29.10 $29.10 519
2021-02-08 $29.00 $29.07 $29.00 $29.04 $29.04 1,104
2021-02-05 $28.94 $28.94 $28.94 $28.94 $28.94 2
2021-02-04 $28.86 $28.86 $28.86 $28.86 $28.86 3
2021-02-03 $28.85 $28.85 $28.85 $28.85 $28.85 2
2021-02-02 $28.81 $28.81 $28.81 $28.81 $28.81 2
2021-02-01 $28.72 $28.72 $28.72 $28.72 $28.72 2
2021-01-29 $28.48 $28.48 $28.48 $28.48 $28.48 3
2021-01-28 $28.63 $28.63 $28.63 $28.63 $28.63 3
2021-01-27 $28.54 $28.54 $28.54 $28.54 $28.54 4
2021-01-26 $28.77 $28.81 $28.77 $28.77 $28.77 1,432
2021-01-25 $28.80 $28.85 $28.80 $28.85 $28.85 500
2021-01-22 $28.81 $28.82 $28.81 $28.82 $28.82 275
2021-01-21 $28.88 $28.93 $28.81 $28.86 $28.86 1,204
2021-01-20 $28.77 $28.91 $28.77 $28.88 $28.88 897
2021-01-19 $28.63 $28.75 $28.63 $28.75 $28.75 340
2021-01-15 $28.67 $28.67 $28.57 $28.59 $28.59 1,556
2021-01-14 $28.70 $28.72 $28.70 $28.72 $28.72 335
2021-01-13 $28.70 $28.70 $28.67 $28.67 $28.67 200
2021-01-12 $28.60 $28.67 $28.60 $28.66 $28.66 1,456
2021-01-11 $28.53 $28.53 $28.53 $28.53 $28.53 173
2021-01-08 $28.64 $28.64 $28.64 $28.64 $28.64 23
2021-01-07 $28.55 $28.55 $28.55 $28.55 $28.55 38
2021-01-06 $28.47 $28.47 $28.43 $28.43 $28.43 4,172
2021-01-05 $28.42 $28.48 $28.42 $28.48 $28.48 414
2021-01-04 $28.32 $28.32 $28.32 $28.32 $28.32 43
2020-12-31 $28.37 $28.37 $28.27 $28.27 $28.27 1,299
2020-12-30 $28.29 $28.29 $28.29 $28.29 $28.29 2
2020-12-29 $28.84 $28.84 $28.81 $28.83 $28.12 481
2020-12-28 $28.80 $28.80 $28.74 $28.75 $28.04 760
2020-12-24 $28.85 $28.85 $28.82 $28.82 $28.11 32,956
2020-12-23 $28.89 $28.93 $28.89 $28.93 $28.22 612
2020-12-22 $28.99 $28.99 $28.83 $28.85 $28.14 1,587
2020-12-21 $28.92 $28.92 $28.92 $28.92 $28.21 203
2020-12-18 $28.98 $28.98 $28.97 $28.97 $28.26 425
2020-12-17 $28.87 $28.98 $28.87 $28.98 $28.27 1,227
2020-12-16 $28.84 $28.86 $28.84 $28.86 $28.15 144
2020-12-15 $28.77 $28.87 $28.77 $28.82 $28.12 23,656
2020-12-14 $28.74 $28.74 $28.69 $28.69 $27.99 1,849
2020-12-11 $28.65 $28.67 $28.65 $28.67 $27.96 182
2020-12-10 $28.76 $28.76 $28.76 $28.76 $28.05 21
2020-12-09 $28.63 $28.63 $28.63 $28.63 $27.93 2
2020-12-08 $28.78 $28.78 $28.77 $28.77 $28.07 317
2020-12-07 $28.71 $28.74 $28.71 $28.71 $28.01 2,072
2020-12-04 $28.67 $28.68 $28.67 $28.68 $27.98 212
2020-12-03 $28.61 $28.61 $28.59 $28.59 $27.89 205
2020-12-02 $28.53 $28.53 $28.53 $28.53 $27.83 253
2020-12-01 $28.55 $28.55 $28.51 $28.51 $27.81 822
2020-11-30 $28.38 $28.38 $28.38 $28.38 $27.68 154
2020-11-27 $28.53 $28.53 $28.52 $28.53 $27.83 411
2020-11-25 $28.46 $28.46 $28.46 $28.46 $27.76 899
2020-11-24 $28.41 $28.45 $28.41 $28.45 $27.75 1,536
2020-11-23 $28.31 $28.37 $28.31 $28.35 $27.66 4,978
2020-11-20 $28.32 $28.35 $28.31 $28.31 $27.61 427
2020-11-19 $28.25 $28.25 $28.25 $28.25 $27.56 7
2020-11-18 $28.21 $28.23 $28.17 $28.17 $27.48 6,628
2020-11-17 $28.19 $28.20 $28.19 $28.20 $27.51 121
2020-11-16 $28.21 $28.21 $28.19 $28.19 $27.50 1,034
2020-11-13 $28.12 $28.12 $28.12 $28.12 $27.43 2
2020-11-12 $28.02 $28.02 $28.02 $28.02 $27.34 2
2020-11-11 $28.06 $28.06 $28.06 $28.06 $27.37 2
2020-11-10 $27.99 $27.99 $27.99 $27.99 $27.30 2
2020-11-09 $28.15 $28.15 $28.15 $28.15 $27.45 192
2020-11-06 $28.15 $28.15 $28.15 $28.15 $27.46 43
2020-11-05 $28.06 $28.11 $28.03 $28.11 $27.42 659
2020-11-04 $27.93 $27.93 $27.87 $27.90 $27.22 1,132
2020-11-03 $27.64 $27.66 $27.64 $27.66 $26.98 366
2020-11-02 $27.58 $27.58 $27.58 $27.58 $26.90 25
2020-10-30 $27.48 $27.48 $27.48 $27.48 $26.80 1
2020-10-29 $27.54 $27.61 $27.54 $27.61 $26.93 200
2020-10-28 $27.52 $27.52 $27.52 $27.52 $26.85 30
2020-10-27 $27.73 $27.76 $27.73 $27.76 $27.08 914
2020-10-26 $27.70 $27.70 $27.70 $27.70 $27.02 1,460
2020-10-23 $27.82 $27.82 $27.82 $27.82 $27.13 530
2020-10-22 $27.75 $27.79 $27.75 $27.79 $27.10 530
2020-10-21 $27.77 $27.77 $27.77 $27.77 $27.09 2
2020-10-20 $27.77 $27.77 $27.77 $27.77 $27.09 5
2020-10-19 $27.71 $27.71 $27.71 $27.71 $27.02 5
2020-10-16 $27.75 $27.75 $27.75 $27.75 $27.07 2
2020-10-15 $27.67 $27.72 $27.67 $27.72 $27.04 235
2020-10-14 $27.78 $27.78 $27.78 $27.78 $27.10 98
2020-10-13 $27.81 $27.81 $27.81 $27.81 $27.13 2
2020-10-12 $27.85 $27.85 $27.85 $27.85 $27.16 17
2020-10-09 $27.76 $27.76 $27.76 $27.76 $27.08 56
2020-10-08 $27.67 $27.67 $27.67 $27.67 $26.99 25
2020-10-07 $27.62 $27.62 $27.60 $27.60 $26.92 125
2020-10-06 $27.47 $27.47 $27.47 $27.47 $26.80 4
2020-10-05 $27.51 $27.52 $27.50 $27.52 $26.84 1,264
2020-10-02 $27.35 $27.39 $27.35 $27.39 $26.71 155
2020-10-01 $27.50 $27.50 $27.50 $27.50 $26.82 12
2020-09-30 $27.38 $27.38 $27.38 $27.38 $26.71 3
2020-09-29 $27.30 $27.30 $27.30 $27.30 $26.63 654
2020-09-28 $27.28 $27.28 $27.28 $27.28 $26.61 3
2020-09-25 $27.16 $27.17 $27.16 $27.17 $26.50 200
2020-09-24 $27.16 $27.16 $27.12 $27.12 $26.45 2,632
2020-09-23 $27.12 $27.12 $27.12 $27.12 $26.45 131
2020-09-22 $27.33 $27.37 $27.33 $27.37 $26.69 131
2020-09-21 $27.39 $27.39 $27.39 $27.39 $26.72 2
2020-09-18 $27.51 $27.51 $27.51 $27.51 $26.84 69
2020-09-17 $27.53 $27.53 $27.52 $27.52 $26.85 107
2020-09-16 $27.64 $27.64 $27.61 $27.61 $26.93 363
2020-09-15 $27.62 $27.62 $27.60 $27.60 $26.92 250
2020-09-14 $27.51 $27.51 $27.51 $27.51 $26.83 24
2020-09-11 $27.33 $27.33 $27.33 $27.33 $26.66 11
2020-09-10 $27.32 $27.32 $27.32 $27.32 $26.65 105
2020-09-09 $27.40 $27.42 $27.40 $27.42 $26.75 260
2020-09-08 $27.35 $27.35 $27.26 $27.26 $26.59 103
2020-09-04 $27.63 $27.63 $27.56 $27.56 $26.88 429
2020-09-03 $27.60 $27.60 $27.56 $27.56 $26.88 103
2020-09-02 $27.92 $27.92 $27.75 $27.84 $27.16 1,542
2020-09-01 $27.84 $27.84 $27.84 $27.84 $27.16 4
2020-08-31 $27.05 $27.75 $25.96 $27.75 $27.07 915
2020-08-28 $27.77 $27.77 $27.75 $27.76 $27.08 854
2020-08-27 $27.69 $27.69 $27.66 $27.66 $26.98 225
2020-08-26 $27.69 $27.69 $27.69 $27.69 $27.01 102
2020-08-25 $27.60 $27.64 $27.60 $27.64 $26.96 102
2020-08-24 $27.58 $27.58 $27.58 $27.58 $26.91 13
2020-08-21 $27.53 $27.53 $27.53 $27.53 $26.85 4
2020-08-20 $27.53 $27.53 $27.53 $27.53 $26.85 35
2020-08-19 $27.52 $27.52 $27.52 $27.52 $26.84 2
2020-08-18 $27.60 $27.60 $27.60 $27.60 $26.92 1
2020-08-17 $27.56 $27.56 $27.56 $27.56 $26.88 2
2020-08-14 $27.43 $27.43 $27.43 $27.43 $26.75 2
2020-08-13 $27.45 $27.45 $27.45 $27.45 $26.78 8
2020-08-12 $27.41 $27.41 $27.41 $27.41 $26.74 3
2020-08-11 $27.29 $27.29 $27.29 $27.29 $26.62 969
2020-08-10 $27.42 $27.44 $27.42 $27.42 $26.75 969
2020-08-07 $27.41 $27.41 $27.41 $27.41 $26.74 23
2020-08-06 $27.55 $27.55 $27.55 $27.55 $26.88 15
2020-08-05 $27.52 $27.52 $27.52 $27.52 $26.85 103
2020-08-04 $27.36 $27.43 $27.36 $27.43 $26.75 103
2020-08-03 $27.23 $27.30 $27.23 $27.29 $26.62 872
2020-07-31 $27.20 $27.20 $27.20 $27.20 $26.53 3
2020-07-30 $27.21 $27.21 $27.21 $27.21 $26.54 6
2020-07-29 $27.28 $27.28 $27.28 $27.28 $26.61 2
2020-07-28 $27.25 $27.25 $27.17 $27.17 $26.50 776
2020-07-27 $27.24 $27.24 $27.24 $27.24 $26.57 24
2020-07-24 $27.11 $27.11 $27.11 $27.11 $26.45 3
2020-07-23 $27.18 $27.18 $27.18 $27.18 $26.51 566
2020-07-22 $27.21 $27.25 $27.21 $27.25 $26.58 566
2020-07-21 $27.24 $27.24 $27.24 $27.24 $26.57 100
2020-07-20 $27.17 $27.17 $27.17 $27.17 $26.50 100
2020-07-17 $26.99 $27.02 $26.99 $27.02 $26.36 376
2020-07-16 $27.00 $27.00 $27.00 $27.00 $26.34 0
2020-07-15 $27.10 $27.10 $27.10 $27.10 $26.43 0
2020-07-14 $27.03 $27.04 $27.03 $27.04 $26.38 211
2020-07-13 $26.98 $26.98 $26.98 $26.98 $26.32 0
2020-07-10 $27.08 $27.08 $27.08 $27.08 $26.41 34
2020-07-09 $27.06 $27.06 $27.06 $27.06 $26.40 3
2020-07-08 $27.06 $27.09 $27.06 $27.09 $26.42 305
2020-07-07 $26.90 $26.90 $26.78 $26.78 $26.12 204
2020-07-06 $26.99 $26.99 $26.99 $26.99 $26.33 100
2020-07-02 $26.76 $26.76 $26.73 $26.73 $26.07 200
2020-07-01 $26.60 $26.60 $26.60 $26.60 $25.95 4
2020-06-30 $26.53 $26.55 $26.52 $26.55 $25.90 2,881
2020-06-29 $26.50 $26.50 $26.50 $26.50 $25.85 26
2020-06-26 $26.47 $26.51 $26.42 $26.43 $25.78 872
2020-06-25 $26.45 $26.53 $26.21 $26.53 $25.88 10,288
2020-06-24 $26.56 $26.56 $26.47 $26.47 $25.82 236
2020-06-23 $26.63 $26.68 $26.63 $26.63 $25.98 2,280
2020-06-22 $26.54 $26.57 $26.54 $26.56 $25.91 350
2020-06-19 $26.51 $26.51 $26.51 $26.51 $25.86 0
2020-06-18 $26.48 $26.48 $26.44 $26.47 $25.82 375
2020-06-17 $26.46 $26.46 $26.46 $26.46 $25.81 0
2020-06-16 $26.41 $26.42 $26.41 $26.42 $25.77 249
2020-06-15 $26.29 $26.34 $26.29 $26.34 $25.69 242
2020-06-12 $26.29 $26.29 $26.29 $26.29 $25.64 77
2020-06-11 $26.19 $26.19 $26.19 $26.19 $25.55 93
2020-06-10 $26.59 $26.59 $26.59 $26.59 $25.94 16
2020-06-09 $26.55 $26.55 $26.54 $26.54 $25.89 152
2020-06-08 $26.58 $26.61 $26.55 $26.61 $25.96 483
2020-06-05 $26.53 $26.53 $26.53 $26.53 $25.88 136
2020-06-04 $26.35 $26.35 $26.35 $26.35 $25.70 119
2020-06-03 $26.41 $26.41 $26.41 $26.41 $25.76 0
2020-06-02 $26.32 $26.32 $26.32 $26.32 $25.68 15
2020-06-01 $26.19 $26.19 $26.19 $26.19 $25.55 4
2020-05-29 $26.07 $26.07 $26.07 $26.07 $25.43 3
2020-05-28 $25.95 $25.95 $25.95 $25.95 $25.31 2
2020-05-27 $26.01 $26.01 $25.96 $25.96 $25.32 150
2020-05-26 $25.96 $25.96 $25.96 $25.96 $25.32 38
2020-05-22 $25.89 $25.89 $25.86 $25.86 $25.22 1,205
2020-05-21 $25.91 $25.91 $25.91 $25.91 $25.27 101
2020-05-20 $25.97 $25.97 $25.97 $25.97 $25.33 0
2020-05-19 $25.82 $25.83 $25.82 $25.83 $25.20 201
2020-05-18 $25.86 $25.86 $25.85 $25.85 $25.21 243
2020-05-15 $25.60 $25.60 $25.60 $25.60 $24.97 63
2020-05-14 $25.60 $25.60 $25.60 $25.60 $24.97 22
2020-05-13 $25.65 $25.65 $25.54 $25.54 $24.91 200
2020-05-12 $25.62 $25.62 $25.62 $25.62 $24.99 19
2020-05-11 $25.68 $25.68 $25.66 $25.66 $25.03 237
2020-05-08 $25.61 $25.64 $25.61 $25.64 $25.01 900
2020-05-07 $25.44 $25.44 $25.44 $25.44 $24.82 111
2020-05-06 $25.47 $25.47 $25.47 $25.47 $24.84 99
2020-05-05 $25.45 $25.49 $25.45 $25.47 $24.84 454
2020-05-04 $25.22 $25.22 $25.22 $25.22 $24.60 55
2020-05-01 $25.36 $25.36 $25.36 $25.36 $24.74 3
2020-04-30 $25.47 $25.47 $25.36 $25.36 $24.74 1,021
2020-04-29 $25.48 $25.55 $25.48 $25.53 $24.90 3,820
2020-04-28 $25.36 $25.36 $25.36 $25.36 $24.74 14
2020-04-27 $25.24 $25.24 $25.24 $25.24 $24.62 35
2020-04-24 $25.23 $25.23 $25.23 $25.23 $24.61 0
2020-04-23 $25.22 $25.28 $25.22 $25.23 $24.61 805
2020-04-22 $25.16 $25.20 $25.16 $25.20 $24.58 2,215
2020-04-21 $25.20 $25.20 $25.20 $25.20 $24.58 61
2020-04-20 $25.08 $25.20 $25.08 $25.20 $24.58 391
2020-04-17 $25.07 $25.07 $25.07 $25.07 $24.45 6
2020-04-16 $24.94 $25.07 $24.94 $25.07 $24.45 22,453
2020-04-15 $25.20 $25.20 $25.20 $25.20 $24.58 3
2020-04-14 $25.04 $25.04 $25.04 $25.04 $24.42 9
2020-04-13 $25.02 $25.04 $25.02 $25.04 $24.42 102
2020-04-09 $25.09 $25.10 $24.90 $24.90 $24.29 4,144
2020-04-08 $24.72 $24.72 $24.72 $24.72 $24.11 98
2020-04-07 $24.87 $24.87 $24.72 $24.72 $24.11 202
2020-04-06 $24.27 $24.58 $24.27 $24.58 $23.98 1,075
2020-04-03 $24.24 $24.24 $24.21 $24.21 $23.62 265
2020-04-02 $24.29 $24.29 $24.29 $24.29 $23.69 0
2020-04-01 $24.09 $24.09 $24.09 $24.09 $23.50 5
2020-03-31 $24.31 $24.33 $24.31 $24.33 $23.73 217
2020-03-30 $24.14 $24.40 $24.10 $24.40 $23.80 9,670
2020-03-27 $24.19 $24.19 $24.19 $24.19 $23.60 157
2020-03-26 $24.54 $24.54 $24.54 $24.54 $23.94 0
2020-03-25 $24.17 $24.33 $24.17 $24.27 $23.67 1,045
2020-03-24 $24.02 $24.02 $24.02 $24.02 $23.43 178
2020-03-23 $21.76 $23.39 $21.76 $23.39 $22.82 577
2020-03-20 $23.01 $23.36 $23.01 $23.27 $22.70 454
2020-03-19 $23.11 $23.23 $23.11 $23.23 $22.66 450
2020-03-18 $23.09 $23.09 $23.09 $23.09 $22.52 26
2020-03-17 $23.85 $23.85 $23.85 $23.85 $23.26 262
2020-03-16 $22.45 $23.65 $22.45 $23.56 $22.98 1,626
2020-03-13 $23.48 $24.49 $23.48 $24.49 $23.89 1,254
2020-03-12 $23.94 $23.94 $23.94 $23.94 $23.35 123
2020-03-11 $24.98 $24.98 $24.98 $24.98 $24.37 30
2020-03-10 $25.25 $25.37 $25.23 $25.37 $24.75 1,053
2020-03-09 $25.00 $25.12 $24.93 $25.05 $24.43 7,237
2020-03-06 $25.85 $25.85 $25.85 $25.85 $25.21 3
2020-03-05 $26.10 $26.10 $26.03 $26.03 $25.39 162
2020-03-04 $26.18 $26.20 $26.13 $26.20 $25.56 392
2020-03-03 $26.19 $26.19 $26.07 $26.07 $25.43 102
2020-03-02 $25.94 $26.08 $25.94 $26.08 $25.44 691
2020-02-28 $25.88 $25.88 $25.88 $25.88 $25.24 16
2020-02-27 $25.21 $25.99 $25.21 $25.99 $25.35 293
2020-02-26 $26.30 $26.30 $26.21 $26.21 $25.57 196
2020-02-25 $26.31 $26.31 $26.18 $26.18 $25.54 100
2020-02-24 $26.37 $26.37 $26.33 $26.33 $25.68 474
2020-02-21 $26.61 $26.61 $26.61 $26.61 $25.96 117
2020-02-20 $26.65 $26.65 $26.65 $26.65 $26.00 20
2020-02-19 $26.71 $26.71 $26.71 $26.71 $26.05 0
2020-02-18 $26.64 $26.64 $26.64 $26.64 $25.98 9
2020-02-14 $26.64 $26.64 $26.64 $26.64 $25.99 18
2020-02-13 $26.67 $26.67 $26.66 $26.66 $26.01 283
2020-02-12 $26.72 $26.74 $26.72 $26.74 $26.08 202
2020-02-11 $26.64 $26.65 $26.64 $26.64 $25.99 969
2020-02-10 $26.54 $26.54 $26.54 $26.54 $25.89 115
2020-02-07 $26.49 $26.49 $26.49 $26.49 $25.84 0
2020-02-06 $26.60 $26.60 $26.60 $26.60 $25.95 0
2020-02-05 $26.59 $26.59 $26.59 $26.59 $25.94 105
2020-02-04 $26.52 $26.52 $26.52 $26.52 $25.87 154
2020-02-03 $26.34 $26.34 $26.34 $26.34 $25.69 2
2020-01-31 $26.30 $26.31 $26.30 $26.30 $25.65 571
2020-01-30 $26.37 $26.45 $26.37 $26.45 $25.80 175
2020-01-29 $26.52 $26.52 $26.52 $26.52 $25.87 2
2020-01-28 $26.50 $26.50 $26.50 $26.50 $25.85 427
2020-01-27 $26.45 $26.46 $26.44 $26.44 $25.79 616
2020-01-24 $26.63 $26.66 $26.63 $26.65 $26.00 435
2020-01-23 $26.74 $26.74 $26.74 $26.74 $26.08 42
2020-01-22 $26.79 $26.79 $26.79 $26.79 $26.13 160
2020-01-21 $26.82 $26.82 $26.68 $26.76 $26.10 1,207
2020-01-17 $26.92 $26.92 $26.92 $26.92 $26.26 0
2020-01-16 $26.89 $26.89 $26.89 $26.89 $26.23 0
2020-01-15 $26.88 $26.88 $26.85 $26.85 $26.19 372
2020-01-14 $26.86 $26.86 $26.85 $26.86 $26.20 1,120
2020-01-13 $26.85 $26.93 $26.85 $26.93 $26.27 733
2020-01-10 $26.76 $26.77 $26.76 $26.77 $26.11 482
2020-01-09 $26.74 $26.74 $26.74 $26.74 $26.08 0
2020-01-08 $26.74 $26.74 $26.74 $26.74 $26.08 88
2020-01-07 $26.68 $26.71 $26.68 $26.71 $26.05 5,912
2020-01-06 $26.81 $26.89 $26.63 $26.70 $26.04 1,435
2020-01-03 $26.71 $26.71 $26.71 $26.71 $26.05 15
2020-01-02 $26.80 $26.80 $26.80 $26.80 $26.14 59
2019-12-31 $26.66 $26.66 $26.64 $26.64 $25.99 692
2019-12-30 $26.64 $26.64 $26.64 $26.64 $25.99 2
2019-12-27 $26.93 $27.02 $26.93 $27.02 $26.00 556
2019-12-26 $26.99 $26.99 $26.95 $26.95 $25.94 502
2019-12-24 $26.95 $26.95 $26.95 $26.95 $25.94 9
2019-12-23 $26.96 $26.97 $26.95 $26.95 $25.94 1,745
2019-12-20 $26.85 $26.85 $26.82 $26.82 $25.81 628
2019-12-19 $26.88 $26.88 $26.88 $26.88 $25.87 0
2019-12-18 $26.84 $26.86 $26.84 $26.86 $25.85 273
2019-12-17 $26.90 $26.90 $26.90 $26.90 $25.89 1,818
2019-12-16 $26.86 $26.86 $26.85 $26.85 $25.84 1,806
2019-12-13 $26.76 $26.76 $26.76 $26.76 $25.75 2
2019-12-12 $26.75 $26.75 $26.75 $26.75 $25.74 12
2019-12-11 $26.65 $26.65 $26.65 $26.65 $25.65 0
2019-12-10 $26.54 $26.56 $26.54 $26.56 $25.56 4,557
2019-12-09 $26.55 $26.55 $26.55 $26.55 $25.55 70
2019-12-06 $26.54 $26.58 $26.54 $26.58 $25.58 350
2019-12-05 $26.51 $26.51 $26.51 $26.51 $25.51 41
2019-12-04 $26.49 $26.49 $26.49 $26.49 $25.49 26
2019-12-03 $26.40 $26.40 $26.40 $26.40 $25.41 400
2019-12-02 $26.45 $26.45 $26.45 $26.45 $25.46 2
2019-11-29 $26.49 $26.49 $26.49 $26.49 $25.49 0
2019-11-27 $26.56 $26.58 $26.56 $26.58 $25.58 178
2019-11-26 $26.54 $26.54 $26.54 $26.54 $25.54 40
2019-11-25 $26.54 $26.54 $26.54 $26.54 $25.54 614
2019-11-22 $26.46 $26.46 $26.46 $26.46 $25.47 2
2019-11-21 $26.46 $26.46 $26.46 $26.46 $25.46 228
2019-11-20 $26.48 $26.48 $26.44 $26.44 $25.45 152
2019-11-19 $26.49 $26.49 $26.49 $26.49 $25.49 3
2019-11-18 $26.48 $26.48 $26.48 $26.48 $25.48 2
2019-11-15 $26.48 $26.48 $26.48 $26.48 $25.48 706
2019-11-14 $26.44 $26.44 $26.44 $26.44 $25.45 0
2019-11-13 $26.44 $26.44 $26.44 $26.44 $25.45 0
2019-11-12 $26.49 $26.49 $26.49 $26.49 $25.49 0
2019-11-11 $26.51 $26.51 $26.51 $26.51 $25.51 2
2019-11-08 $26.56 $26.56 $26.56 $26.56 $25.56 194
2019-11-07 $26.59 $26.59 $26.59 $26.59 $25.59 0
2019-11-06 $26.55 $26.55 $26.55 $26.55 $25.55 2
2019-11-05 $26.57 $26.57 $26.57 $26.57 $25.57 142
2019-11-04 $26.56 $26.57 $26.56 $26.57 $25.57 612
2019-11-01 $26.48 $26.49 $26.48 $26.49 $25.49 302
2019-10-31 $26.38 $26.38 $26.38 $26.38 $25.39 0
2019-10-30 $26.36 $26.40 $26.36 $26.40 $25.41 100
2019-10-29 $26.41 $26.41 $26.41 $26.41 $25.42 578
2019-10-28 $26.44 $26.44 $26.44 $26.44 $25.45 27
2019-10-25 $26.40 $26.40 $26.40 $26.40 $25.41 52
2019-10-24 $26.34 $26.34 $26.34 $26.34 $25.35 0
2019-10-23 $26.34 $26.34 $26.34 $26.34 $25.35 46
2019-10-22 $26.33 $26.33 $26.33 $26.33 $25.34 2
2019-10-21 $26.34 $26.34 $26.34 $26.34 $25.35 2
2019-10-18 $26.29 $26.29 $26.29 $26.29 $25.30 95
2019-10-17 $26.32 $26.32 $26.32 $26.32 $25.33 2
2019-10-16 $26.30 $26.30 $26.30 $26.30 $25.31 27
2019-10-15 $26.30 $26.30 $26.30 $26.30 $25.31 102
2019-10-14 $26.25 $26.25 $26.25 $26.25 $25.26 75
2019-10-11 $26.27 $26.27 $26.27 $26.27 $25.28 191
2019-10-10 $26.17 $26.17 $26.17 $26.17 $25.19 2
2019-10-09 $26.11 $26.11 $26.11 $26.11 $25.13 21
2019-10-08 $26.11 $26.11 $26.05 $26.05 $25.07 300
2019-10-07 $26.11 $26.11 $26.11 $26.11 $25.13 2
2019-10-04 $26.07 $26.16 $26.07 $26.16 $25.18 122
2019-10-03 $26.11 $26.11 $26.11 $26.11 $25.13 0
2019-10-02 $26.03 $26.03 $26.03 $26.03 $25.05 0
2019-10-01 $26.07 $26.07 $26.07 $26.07 $25.09 90
2019-09-30 $26.13 $26.13 $26.13 $26.13 $25.15 3
2019-09-27 $26.10 $26.10 $26.10 $26.10 $25.12 2
2019-09-26 $26.18 $26.18 $26.18 $26.18 $25.20 0
2019-09-25 $26.17 $26.21 $26.17 $26.21 $25.22 100
2019-09-24 $26.22 $26.22 $26.22 $26.22 $25.23 0
2019-09-23 $26.29 $26.29 $26.29 $26.29 $25.30 6
2019-09-20 $26.33 $26.33 $26.30 $26.30 $25.31 343
2019-09-19 $26.30 $26.30 $26.30 $26.30 $25.31 6
2019-09-18 $26.32 $26.32 $26.29 $26.30 $25.31 236
2019-09-17 $26.32 $26.34 $26.32 $26.34 $25.35 281
2019-09-16 $26.34 $26.34 $26.34 $26.34 $25.35 0
2019-09-13 $26.36 $26.36 $26.36 $26.36 $25.37 2
2019-09-12 $26.34 $26.34 $26.34 $26.34 $25.35 139
2019-09-11 $26.29 $26.29 $26.29 $26.29 $25.30 3
2019-09-10 $26.21 $26.21 $26.21 $26.21 $25.22 10
2019-09-09 $26.24 $26.24 $26.22 $26.22 $25.23 278
2019-09-06 $26.22 $26.22 $26.20 $26.20 $25.21 177
2019-09-05 $26.20 $26.20 $26.20 $26.20 $25.21 0
2019-09-04 $26.12 $26.14 $26.12 $26.14 $25.16 424
2019-09-03 $26.01 $26.01 $26.01 $26.01 $25.03 0
2019-08-30 $26.00 $26.00 $26.00 $26.00 $25.02 100
2019-08-29 $25.99 $25.99 $25.99 $25.99 $25.01 0
2019-08-28 $25.92 $25.92 $25.92 $25.92 $24.95 0
2019-08-27 $25.91 $25.91 $25.91 $25.91 $24.94 0
2019-08-26 $25.89 $25.89 $25.89 $25.89 $24.92 2
2019-08-23 $25.89 $25.89 $25.82 $25.82 $24.85 375
2019-08-22 $25.96 $25.96 $25.96 $25.96 $24.98 56
2019-08-21 $26.00 $26.00 $26.00 $26.00 $25.02 25
2019-08-20 $25.94 $25.94 $25.94 $25.94 $24.96 423
2019-08-19 $25.96 $25.96 $25.96 $25.96 $24.98 479
2019-08-16 $25.90 $25.90 $25.89 $25.89 $24.91 131
2019-08-15 $25.82 $25.82 $25.80 $25.80 $24.83 219
2019-08-14 $25.76 $25.76 $25.76 $25.76 $24.79 800
2019-08-13 $25.92 $25.95 $25.86 $25.95 $24.97 831
2019-08-12 $25.86 $25.86 $25.86 $25.86 $24.89 50
2019-08-09 $25.94 $25.94 $25.94 $25.94 $24.96 35
2019-08-08 $26.02 $26.02 $26.02 $26.02 $25.04 148
2019-08-07 $25.80 $25.92 $25.80 $25.92 $24.95 602
2019-08-06 $25.88 $25.88 $25.88 $25.88 $24.91 27
2019-08-05 $25.78 $25.80 $25.78 $25.80 $24.83 727
2019-08-02 $26.04 $26.06 $26.03 $26.03 $25.05 568
2019-08-01 $26.23 $26.25 $26.10 $26.10 $25.12 400
2019-07-31 $26.27 $26.27 $26.22 $26.22 $25.23 141
2019-07-30 $26.28 $26.28 $26.26 $26.28 $25.29 290
2019-07-29 $26.32 $26.32 $26.32 $26.32 $25.33 2
2019-07-26 $26.33 $26.35 $26.33 $26.35 $25.36 140
2019-07-25 $26.36 $26.36 $26.32 $26.32 $25.33 388
2019-07-24 $26.38 $26.38 $26.38 $26.38 $25.39 100
2019-07-23 $26.33 $26.33 $26.33 $26.33 $25.34 0
2019-07-22 $26.33 $26.33 $26.31 $26.31 $25.32 250
2019-07-19 $26.30 $26.30 $26.30 $26.30 $25.31 367
2019-07-18 $26.30 $26.30 $26.30 $26.30 $25.31 27
2019-07-17 $26.28 $26.28 $26.28 $26.28 $25.29 173
2019-07-16 $26.29 $26.29 $26.29 $26.29 $25.30 2
2019-07-15 $26.29 $26.31 $26.29 $26.30 $25.31 202
2019-07-12 $26.28 $26.28 $26.28 $26.28 $25.29 2
2019-07-11 $26.26 $26.26 $26.26 $26.26 $25.27 2
2019-07-10 $26.25 $26.27 $26.25 $26.27 $25.28 439
2019-07-09 $26.22 $26.23 $26.22 $26.23 $25.24 102
2019-07-08 $26.26 $26.26 $26.26 $26.26 $25.27 4
2019-07-05 $26.28 $26.28 $26.28 $26.28 $25.29 2
2019-07-03 $26.38 $26.38 $26.38 $26.38 $25.39 0
2019-07-02 $26.36 $26.36 $26.36 $26.36 $25.37 325
2019-07-01 $26.39 $26.39 $26.36 $26.36 $25.37 357
2019-06-28 $26.26 $26.26 $26.26 $26.26 $25.27 9
2019-06-27 $26.17 $26.24 $26.17 $26.23 $25.24 741
2019-06-26 $26.17 $26.17 $26.17 $26.17 $25.19 2
2019-06-25 $26.14 $26.14 $26.13 $26.13 $25.15 100
2019-06-24 $26.21 $26.21 $26.21 $26.21 $25.22 2
2019-06-21 $26.20 $26.20 $26.20 $26.20 $25.21 1
2019-06-20 $26.23 $26.23 $26.23 $26.23 $25.24 0
2019-06-19 $26.09 $26.15 $26.09 $26.15 $25.17 152
2019-06-18 $26.08 $26.08 $26.08 $26.08 $25.10 0
2019-06-17 $25.93 $25.93 $25.93 $25.93 $24.95 2
2019-06-14 $25.91 $25.91 $25.91 $25.91 $24.94 0
2019-06-13 $25.95 $25.95 $25.95 $25.95 $24.97 111
2019-06-12 $25.92 $25.92 $25.92 $25.92 $24.95 109
2019-06-11 $26.00 $26.00 $25.99 $25.99 $25.01 270
2019-06-10 $25.96 $25.96 $25.94 $25.94 $24.96 142
2019-06-07 $25.90 $25.90 $25.90 $25.90 $24.93 0
2019-06-06 $25.75 $25.81 $25.75 $25.81 $24.84 703
2019-06-05 $25.79 $25.79 $25.79 $25.79 $24.82 2
2019-06-04 $25.81 $25.81 $25.81 $25.81 $24.84 2
2019-06-03 $25.73 $25.75 $25.73 $25.75 $24.78 597
2019-05-31 $25.73 $25.73 $25.73 $25.73 $24.76 0
2019-05-30 $25.76 $25.76 $25.76 $25.76 $24.79 25
2019-05-29 $25.71 $25.74 $25.71 $25.74 $24.77 198
2019-05-28 $25.75 $25.75 $25.75 $25.75 $24.78 0
2019-05-24 $25.74 $25.74 $25.74 $25.74 $24.77 62
2019-05-23 $25.72 $25.72 $25.72 $25.72 $24.75 0
2019-05-22 $25.82 $25.82 $25.82 $25.82 $24.85 2
2019-05-21 $25.86 $25.86 $25.85 $25.85 $24.88 100
2019-05-20 $25.75 $25.78 $25.75 $25.78 $24.81 432
2019-05-17 $25.87 $25.89 $25.87 $25.87 $24.90 550
2019-05-16 $25.99 $25.99 $25.96 $25.97 $24.99 329
2019-05-15 $25.93 $25.94 $25.93 $25.94 $24.96 100
2019-05-14 $25.89 $25.90 $25.89 $25.90 $24.93 100
2019-05-13 $25.80 $25.82 $25.77 $25.79 $24.82 400
2019-05-10 $25.96 $26.00 $25.96 $26.00 $25.02 196
2019-05-09 $25.93 $25.96 $25.93 $25.96 $24.98 400
2019-05-08 $26.03 $26.03 $26.03 $26.03 $25.05 50
2019-05-07 $26.00 $26.00 $26.00 $26.00 $25.02 94
2019-05-06 $26.16 $26.16 $26.16 $26.16 $25.18 28
2019-05-03 $26.27 $26.27 $26.27 $26.27 $25.28 75
2019-05-02 $26.16 $26.16 $26.16 $26.16 $25.18 264
2019-05-01 $26.27 $26.28 $26.18 $26.18 $25.20 642
2019-04-30 $26.25 $26.25 $26.24 $26.24 $25.25 565
2019-04-29 $26.25 $26.25 $26.25 $26.25 $25.26 0
2019-04-26 $26.23 $26.24 $26.23 $26.24 $25.25 507
2019-04-25 $26.19 $26.21 $26.19 $26.21 $25.22 403
2019-04-24 $26.24 $26.24 $26.23 $26.23 $25.24 155
2019-04-23 $26.28 $26.30 $26.28 $26.30 $25.31 2,812
2019-04-22 $26.27 $26.28 $26.27 $26.28 $25.29 225
2019-04-18 $26.31 $26.31 $26.31 $26.31 $25.32 50
2019-04-17 $26.31 $26.31 $26.31 $26.31 $25.32 100
2019-04-16 $26.29 $26.30 $26.29 $26.29 $25.30 300
2019-04-15 $26.24 $26.25 $26.24 $26.25 $25.26 1,221
2019-04-12 $26.28 $26.28 $26.28 $26.28 $25.29 100
2019-04-11 $26.22 $26.22 $26.21 $26.22 $25.23 299
2019-04-10 $26.26 $26.27 $26.26 $26.27 $25.28 152
2019-04-09 $26.26 $26.26 $26.25 $26.25 $25.26 102
2019-04-08 $26.27 $26.28 $26.27 $26.28 $25.29 200
2019-04-05 $26.29 $26.29 $26.28 $26.28 $25.29 1,003
2019-04-04 $26.21 $26.23 $26.21 $26.23 $25.24 105
2019-04-03 $26.24 $26.24 $26.20 $26.20 $25.21 224
2019-04-02 $26.14 $26.17 $26.14 $26.17 $25.19 100
2019-04-01 $26.16 $26.18 $26.15 $26.18 $25.20 602
2019-03-29 $26.04 $26.06 $26.04 $26.06 $25.08 310
2019-03-28 $25.95 $26.00 $25.95 $26.00 $25.02 102
2019-03-27 $25.94 $25.96 $25.94 $25.96 $24.98 102
2019-03-26 $26.01 $26.02 $26.00 $26.00 $25.02 721
2019-03-25 $25.95 $25.97 $25.94 $25.97 $24.99 1,196
2019-03-22 $25.95 $25.95 $25.95 $25.95 $24.97 193
2019-03-21 $26.13 $26.15 $26.13 $26.15 $25.17 101
2019-03-20 $26.09 $26.17 $26.09 $26.14 $25.16 200
2019-03-19 $26.13 $26.13 $26.12 $26.12 $25.14 170
2019-03-18 $26.10 $26.12 $26.10 $26.12 $25.14 200
2019-03-15 $26.04 $26.05 $26.04 $26.04 $25.07 926
2019-03-14 $25.96 $25.96 $25.96 $25.96 $24.98 510
2019-03-13 $25.99 $26.00 $25.99 $26.00 $25.02 264
2019-03-12 $25.97 $25.98 $25.96 $25.98 $25.00 202
2019-03-11 $25.91 $25.93 $25.91 $25.93 $24.95 400
2019-03-08 $25.77 $25.82 $25.77 $25.82 $24.85 552
2019-03-07 $25.90 $25.90 $25.87 $25.87 $24.90 446
2019-03-06 $26.03 $26.03 $26.00 $26.00 $25.02 293
2019-03-05 $26.04 $26.07 $26.04 $26.07 $25.09 102
2019-03-04 $25.98 $25.98 $25.98 $25.98 $25.00 2
2019-03-01 $26.01 $26.01 $25.97 $25.99 $25.01 4,458
2019-02-28 $25.96 $25.97 $25.96 $25.96 $24.98 952
2019-02-27 $25.98 $26.00 $25.98 $26.00 $25.02 1,043
2019-02-26 $26.04 $26.05 $26.04 $26.05 $25.07 197
2019-02-25 $26.05 $26.06 $26.05 $26.05 $25.07 330
2019-02-22 $25.99 $25.99 $25.99 $25.99 $25.01 100
2019-02-21 $25.91 $25.91 $25.90 $25.91 $24.94 200
2019-02-20 $25.95 $25.95 $25.94 $25.94 $24.96 300
2019-02-19 $25.89 $25.91 $25.89 $25.91 $24.93 300
2019-02-15 $25.83 $25.84 $25.83 $25.84 $24.87 100
2019-02-14 $25.77 $25.81 $25.77 $25.81 $24.84 1,258
2019-02-13 $25.80 $25.80 $25.80 $25.80 $24.83 0
2019-02-12 $25.75 $25.76 $25.75 $25.76 $24.79 355
2019-02-11 $25.69 $25.70 $25.69 $25.69 $24.72 4,071
2019-02-08 $25.66 $25.68 $25.66 $25.68 $24.71 240
2019-02-07 $25.70 $25.72 $25.67 $25.72 $24.75 972
2019-02-06 $25.80 $25.80 $25.79 $25.79 $24.82 887
2019-02-05 $25.85 $25.87 $25.85 $25.87 $24.90 100
2019-02-04 $25.75 $25.76 $25.75 $25.76 $24.79 1,200
2019-02-01 $25.75 $25.77 $25.74 $25.74 $24.77 1,200
2019-01-31 $25.66 $25.77 $25.66 $25.77 $24.80 1,603
2019-01-30 $25.68 $25.68 $25.68 $25.68 $24.71 0
2019-01-29 $25.54 $25.54 $25.54 $25.54 $24.58 74
2019-01-28 $25.52 $25.52 $25.52 $25.52 $24.56 97
2019-01-25 $25.59 $25.61 $25.59 $25.61 $24.65 252
2019-01-24 $25.52 $25.52 $25.52 $25.52 $24.56 0
2019-01-23 $25.40 $25.40 $25.40 $25.40 $24.44 0
2019-01-22 $25.40 $25.40 $25.40 $25.40 $24.44 156
2019-01-18 $25.53 $25.55 $25.53 $25.55 $24.59 1,145
2019-01-17 $25.41 $25.45 $25.41 $25.45 $24.49 967
2019-01-16 $25.42 $25.42 $25.41 $25.41 $24.45 2,525
2019-01-15 $25.33 $25.36 $25.33 $25.36 $24.41 150
2019-01-14 $25.29 $25.29 $25.29 $25.29 $24.34 50
2019-01-11 $25.39 $25.39 $25.39 $25.39 $24.44 0
2019-01-10 $25.34 $25.39 $25.34 $25.39 $24.44 135
2019-01-09 $25.33 $25.35 $25.33 $25.35 $24.40 414
2019-01-08 $25.18 $25.23 $25.18 $25.23 $24.28 800
2019-01-07 $25.16 $25.20 $25.16 $25.19 $24.24 227
2019-01-04 $25.05 $25.13 $25.05 $25.13 $24.18 111
2019-01-03 $24.89 $24.90 $24.89 $24.90 $23.96 373
2019-01-02 $24.98 $24.98 $24.98 $24.98 $24.04 1,152
2018-12-31 $24.95 $24.97 $24.95 $24.96 $24.02 232
2018-12-28 $24.94 $24.98 $24.94 $24.95 $24.01 425
2018-12-27 $24.83 $24.93 $24.83 $24.91 $23.97 725
2018-12-26 $24.99 $25.19 $24.99 $25.19 $23.97 300
2018-12-24 $25.00 $25.11 $25.00 $25.03 $23.82 1,000
2018-12-21 $25.10 $25.10 $25.09 $25.09 $23.88 200
2018-12-20 $25.16 $25.18 $25.16 $25.18 $23.96 225
2018-12-19 $25.29 $25.37 $25.24 $25.24 $24.02 2,877
2018-12-18 $25.42 $25.42 $25.36 $25.36 $24.14 4,575
2018-12-17 $25.43 $25.43 $25.35 $25.35 $24.13 100
2018-12-14 $25.48 $25.49 $25.46 $25.49 $24.26 646
2018-12-13 $25.58 $25.60 $25.58 $25.60 $24.36 102
2018-12-12 $25.62 $25.62 $25.58 $25.58 $24.34 102
2018-12-11 $25.50 $25.50 $25.42 $25.49 $24.26 250
2018-12-10 $25.35 $25.46 $25.35 $25.46 $24.23 2,546
2018-12-07 $25.56 $25.56 $25.49 $25.49 $24.26 545
2018-12-06 $25.46 $25.46 $25.46 $25.46 $24.23 125
2018-12-04 $25.87 $25.87 $25.87 $25.87 $24.62 213
2018-12-03 $25.92 $25.92 $25.92 $25.92 $24.67 236
2018-11-30 $25.76 $25.77 $25.76 $25.77 $24.53 6,855
2018-11-29 $25.76 $25.76 $25.76 $25.76 $24.52 102
2018-11-28 $25.64 $25.64 $25.64 $25.64 $24.40 500
2018-11-27 $25.59 $25.60 $25.59 $25.60 $24.36 527
2018-11-26 $25.58 $25.58 $25.58 $25.58 $24.34 2
2018-11-23 $25.58 $25.58 $25.58 $25.58 $24.34 2
2018-11-21 $25.58 $25.58 $25.58 $25.58 $24.34 936
2018-11-20 $25.45 $25.45 $25.45 $25.45 $24.22 315
2018-11-19 $25.73 $25.73 $25.73 $25.73 $24.49 115
2018-11-16 $25.73 $25.73 $25.73 $25.73 $24.49 922
2018-11-15 $25.83 $25.83 $25.83 $25.83 $24.58 130
2018-11-14 $25.83 $25.83 $25.83 $25.83 $24.58 50
2018-11-13 $25.83 $25.83 $25.83 $25.83 $24.58 25
2018-11-12 $25.83 $25.83 $25.83 $25.83 $24.58 0
2018-11-09 $25.83 $25.83 $25.83 $25.83 $24.58 0
2018-11-08 $25.83 $25.83 $25.83 $25.83 $24.58 552
2018-11-07 $25.83 $25.83 $25.83 $25.83 $24.58 301
2018-11-06 $25.81 $25.81 $25.81 $25.81 $24.56 26
2018-11-05 $25.72 $25.81 $25.72 $25.81 $24.56 1,550
2018-11-02 $25.56 $25.56 $25.56 $25.56 $24.33 0
2018-11-01 $25.56 $25.56 $25.56 $25.56 $24.33 38
2018-10-31 $25.56 $25.56 $25.56 $25.56 $24.33 977
2018-10-30 $25.48 $25.50 $25.48 $25.48 $24.25 6,600
2018-10-29 $25.48 $25.48 $25.48 $25.48 $24.25 782
2018-10-26 $25.52 $25.52 $25.52 $25.52 $24.29 100
2018-10-25 $25.38 $25.44 $25.38 $25.43 $24.20 814
2018-10-24 $25.65 $25.65 $25.65 $25.65 $24.41 0
2018-10-23 $26.63 $26.63 $25.58 $25.65 $24.41 506
2018-10-22 $25.78 $25.78 $25.78 $25.78 $24.53 554
2018-10-19 $26.75 $26.75 $25.81 $25.81 $24.56 259
2018-10-18 $26.03 $26.03 $25.68 $25.68 $24.44 438
2018-10-17 $25.70 $25.70 $25.70 $25.70 $24.46 7
2018-10-16 $25.70 $25.70 $25.70 $25.70 $24.46 2
2018-10-15 $25.70 $25.70 $25.70 $25.70 $24.46 0
2018-10-12 $25.66 $25.77 $25.66 $25.70 $24.46 2,196
2018-10-11 $25.66 $25.71 $25.66 $25.66 $24.42 4,100
2018-10-10 $25.78 $26.21 $25.74 $25.76 $24.52 3,501
2018-10-09 $25.93 $25.93 $25.93 $25.93 $24.68 1,021
2018-10-08 $25.92 $25.92 $25.92 $25.92 $24.67 170
2018-10-05 $26.01 $26.01 $26.01 $26.01 $24.75 9,576
2018-10-04 $26.27 $26.27 $26.08 $26.08 $24.82 600
2018-10-03 $26.26 $26.26 $26.21 $26.21 $24.94 1,157
2018-10-02 $26.22 $26.22 $26.22 $26.22 $24.95 141
2018-10-01 $26.26 $26.26 $26.26 $26.26 $24.99 2
2018-09-28 $26.26 $26.26 $26.26 $26.26 $24.99 100
2018-09-27 $26.27 $26.27 $26.26 $26.26 $24.99 345
2018-09-26 $26.26 $26.26 $26.26 $26.26 $24.99 0
2018-09-25 $26.26 $26.26 $26.26 $26.26 $24.99 139
2018-09-24 $26.26 $26.26 $26.26 $26.26 $24.99 100
2018-09-21 $26.27 $26.27 $26.27 $26.27 $25.00 107
2018-09-20 $26.20 $26.22 $26.20 $26.21 $24.94 623
2018-09-19 $26.11 $26.11 $26.11 $26.11 $24.85 0
2018-09-18 $26.14 $26.14 $26.11 $26.11 $24.85 302
2018-09-17 $26.06 $26.06 $26.06 $26.06 $24.80 1,656
2018-09-14 $26.09 $26.09 $26.09 $26.09 $24.83 17
2018-09-13 $26.09 $26.09 $26.09 $26.09 $24.83 100
2018-09-12 $25.94 $25.94 $25.94 $25.94 $24.69 4,600
2018-09-11 $26.21 $26.21 $26.21 $26.21 $24.94 38
2018-09-10 $26.21 $26.21 $26.21 $26.21 $24.94 41
2018-09-07 $26.21 $26.21 $26.21 $26.21 $24.94 0
2018-09-06 $26.21 $26.21 $26.21 $26.21 $24.94 0
2018-09-05 $26.21 $26.21 $26.21 $26.21 $24.94 14
2018-09-04 $26.21 $26.21 $26.21 $26.21 $24.94 3
2018-08-31 $26.21 $26.21 $26.18 $26.21 $24.94 731
2018-08-30 $26.20 $26.20 $26.19 $26.19 $24.93 506
2018-08-29 $26.21 $26.21 $26.21 $26.21 $24.94 326
2018-08-28 $26.06 $26.06 $26.06 $26.06 $24.80 76
2018-08-27 $26.06 $26.06 $26.06 $26.06 $24.80 0
2018-08-24 $26.06 $26.06 $26.06 $26.06 $24.80 3
2018-08-23 $26.06 $26.06 $26.06 $26.06 $24.80 3
2018-08-22 $26.06 $26.06 $26.06 $26.06 $24.80 146
2018-08-21 $26.06 $26.06 $26.06 $26.06 $24.80 13
2018-08-20 $26.06 $26.06 $26.06 $26.06 $24.80 0
2018-08-17 $26.06 $26.06 $26.06 $26.06 $24.80 0
2018-08-16 $26.14 $26.14 $26.06 $26.06 $24.80 460
2018-08-15 $25.95 $25.97 $25.95 $25.97 $24.72 389
2018-08-14 $26.18 $26.18 $26.15 $26.15 $24.88 1,052
2018-08-13 $26.19 $26.19 $26.19 $26.19 $24.93 100
2018-08-10 $26.19 $26.19 $26.19 $26.19 $24.93 200
2018-08-09 $26.10 $26.31 $26.10 $26.28 $25.01 5,200
2018-08-08 $26.29 $26.29 $26.29 $26.29 $25.02 3
2018-08-07 $26.30 $26.30 $26.29 $26.29 $25.02 509
2018-08-06 $26.30 $26.30 $26.30 $26.30 $25.03 5
2018-08-03 $26.30 $26.30 $26.30 $26.30 $25.03 0
2018-08-02 $26.30 $26.30 $26.30 $26.30 $25.03 0
2018-08-01 $26.30 $26.30 $26.30 $26.30 $25.03 100
2018-07-31 $26.34 $26.34 $26.34 $26.34 $25.07 2
2018-07-30 $26.32 $26.35 $26.31 $26.34 $25.07 1,613
2018-07-27 $26.20 $26.20 $26.20 $26.20 $24.93 1
2018-07-26 $26.20 $26.20 $26.20 $26.20 $24.93 0
2018-07-25 $26.20 $26.20 $26.20 $26.20 $24.93 2
2018-07-24 $26.20 $26.20 $26.20 $26.20 $24.93 4
2018-07-23 $26.20 $26.20 $26.20 $26.20 $24.93 0
2018-07-20 $26.20 $26.20 $26.20 $26.20 $24.94 0
2018-07-19 $26.20 $26.20 $26.20 $26.20 $24.93 1,260
2018-07-18 $26.32 $26.32 $26.32 $26.32 $25.05 0
2018-07-17 $26.32 $26.32 $26.32 $26.32 $25.05 152
2018-07-16 $26.32 $26.32 $26.32 $26.32 $25.05 42
2018-07-13 $26.32 $26.32 $26.32 $26.32 $25.05 0
2018-07-12 $26.32 $26.32 $26.32 $26.32 $25.05 0
2018-07-11 $26.32 $26.32 $26.32 $26.32 $25.05 64
2018-07-10 $26.32 $26.32 $26.32 $26.32 $25.05 7
2018-07-09 $26.32 $26.32 $26.32 $26.32 $25.05 200
2018-07-06 $26.07 $26.22 $26.07 $26.22 $24.95 563
2018-07-05 $26.14 $26.14 $26.14 $26.14 $24.88 65
2018-07-03 $26.14 $26.14 $26.14 $26.14 $24.88 18
2018-07-02 $26.14 $26.14 $26.14 $26.14 $24.88 0
2018-06-29 $26.14 $26.14 $26.14 $26.14 $24.88 0
2018-06-28 $26.11 $26.14 $26.11 $26.14 $24.88 250
2018-06-27 $26.26 $26.26 $26.26 $26.26 $24.99 0
2018-06-26 $26.26 $26.26 $26.26 $26.26 $24.99 9
2018-06-25 $26.25 $26.26 $26.25 $26.26 $24.99 304
2018-06-22 $26.33 $26.33 $26.33 $26.33 $25.06 157
2018-06-21 $26.32 $26.32 $26.32 $26.32 $25.05 163
2018-06-20 $26.16 $26.16 $26.16 $26.16 $24.90 0
2018-06-19 $26.16 $26.16 $26.16 $26.16 $24.90 50
2018-06-18 $26.16 $26.16 $26.16 $26.16 $24.90 2
2018-06-15 $25.64 $26.16 $25.64 $26.16 $24.90 200
2018-06-14 $26.56 $26.57 $26.56 $26.56 $25.28 600
2018-06-13 $26.64 $26.64 $26.64 $26.64 $25.35 50
2018-06-12 $26.64 $26.64 $26.64 $26.64 $25.35 0
2018-06-11 $26.64 $26.64 $26.64 $26.64 $25.35 0
2018-06-08 $26.64 $26.64 $26.64 $26.64 $25.35 0
2018-06-07 $26.64 $26.64 $26.64 $26.64 $25.35 400
2018-06-06 $26.59 $26.59 $26.59 $26.59 $25.31 380
2018-06-05 $26.59 $26.59 $26.53 $26.53 $25.25 1,339
2018-06-04 $26.53 $26.53 $26.53 $26.53 $25.25 1
2018-06-01 $26.53 $26.53 $26.53 $26.53 $25.25 1
2018-05-31 $26.53 $26.53 $26.53 $26.53 $25.25 41
2018-05-30 $26.53 $26.53 $26.53 $26.53 $25.25 0
2018-05-29 $26.53 $26.53 $26.53 $26.53 $25.25 37
2018-05-25 $26.53 $26.53 $26.53 $26.53 $25.25 0
2018-05-24 $26.53 $26.53 $26.53 $26.53 $25.25 0
2018-05-23 $26.53 $26.53 $26.53 $26.53 $25.25 4
2018-05-22 $26.53 $26.53 $26.53 $26.53 $25.25 0
2018-05-21 $26.53 $26.53 $26.53 $26.53 $25.25 100
2018-05-18 $26.48 $26.48 $26.48 $26.48 $25.20 2
2018-05-17 $26.48 $26.48 $26.48 $26.48 $25.20 4
2018-05-16 $26.48 $26.48 $26.48 $26.48 $25.20 75
2018-05-15 $26.47 $26.48 $26.47 $26.48 $25.20 438
2018-05-14 $26.57 $26.57 $26.57 $26.57 $25.29 100
2018-05-11 $26.32 $26.32 $26.32 $26.32 $25.05 40
2018-05-10 $26.32 $26.32 $26.32 $26.32 $25.05 101
2018-05-09 $26.32 $26.32 $26.32 $26.32 $25.05 0
2018-05-08 $26.32 $26.32 $26.32 $26.32 $25.05 100
2018-05-07 $26.32 $26.32 $26.32 $26.32 $25.05 0
2018-05-04 $26.32 $26.32 $26.32 $26.32 $25.05 2
2018-05-03 $26.45 $26.45 $26.32 $26.32 $25.05 632
2018-05-02 $26.27 $26.27 $26.27 $26.27 $25.00 8
2018-05-01 $26.27 $26.27 $26.27 $26.27 $25.00 200
2018-04-30 $26.38 $26.38 $26.38 $26.38 $25.11 19
2018-04-27 $26.42 $26.42 $26.38 $26.38 $25.11 1,652
2018-04-26 $26.27 $26.27 $26.27 $26.27 $25.00 97
2018-04-25 $26.27 $26.27 $26.27 $26.27 $25.00 0
2018-04-24 $26.27 $26.27 $26.27 $26.27 $25.00 100
2018-04-23 $26.33 $26.34 $26.33 $26.33 $25.06 664
2018-04-20 $26.41 $26.41 $26.32 $26.32 $25.05 807
2018-04-19 $26.48 $26.48 $26.48 $26.48 $25.20 100
2018-04-18 $26.52 $26.52 $26.48 $26.48 $25.20 962
2018-04-17 $26.42 $26.45 $26.42 $26.45 $25.17 2,714
2018-04-16 $26.39 $26.39 $26.39 $26.39 $25.12 9,470
2018-04-13 $26.39 $26.39 $26.39 $26.39 $25.12 2
2018-04-12 $26.38 $26.39 $26.38 $26.39 $25.12 440
2018-04-11 $26.30 $26.30 $26.30 $26.30 $25.03 54
2018-04-10 $26.30 $26.30 $26.30 $26.30 $25.03 54
2018-04-09 $26.30 $26.30 $26.30 $26.30 $25.03 371
2018-04-06 $26.30 $26.30 $26.30 $26.30 $25.03 0
2018-04-05 $26.30 $26.30 $26.30 $26.30 $25.03 1
2018-04-04 $26.30 $26.30 $26.30 $26.30 $25.03 200
2018-04-03 $26.23 $26.23 $26.23 $26.23 $24.96 404
2018-04-02 $26.25 $26.25 $26.25 $26.25 $24.98 16
2018-03-29 $26.25 $26.25 $26.25 $26.25 $24.98 0
2018-03-28 $26.25 $26.25 $26.25 $26.25 $24.98 59
2018-03-27 $26.25 $26.25 $26.25 $26.25 $24.98 0
2018-03-26 $26.23 $26.25 $26.23 $26.25 $24.98 6,628
2018-03-23 $26.16 $26.19 $26.16 $26.19 $24.93 452
2018-03-22 $26.64 $26.64 $26.64 $26.64 $25.35 38
2018-03-21 $26.64 $26.64 $26.64 $26.64 $25.35 0
2018-03-20 $26.64 $26.64 $26.64 $26.64 $25.35 0
2018-03-19 $26.64 $26.64 $26.64 $26.64 $25.35 0
2018-03-16 $26.64 $26.64 $26.64 $26.64 $25.35 100
2018-03-15 $26.64 $26.64 $26.64 $26.64 $25.35 500
2018-03-14 $26.70 $26.70 $26.65 $26.65 $25.36 1,035
2018-03-13 $26.58 $26.58 $26.58 $26.58 $25.30 262
2018-03-12 $26.70 $26.70 $26.66 $26.66 $25.37 2,159
2018-03-09 $26.42 $26.42 $26.42 $26.42 $25.14 20
2018-03-08 $26.42 $26.42 $26.42 $26.42 $25.14 0
2018-03-07 $26.42 $26.42 $26.42 $26.42 $25.14 200
2018-03-06 $26.41 $26.41 $26.41 $26.41 $25.13 181
2018-03-05 $26.41 $26.41 $26.41 $26.41 $25.13 100
2018-03-02 $26.72 $26.72 $26.72 $26.72 $25.43 56
2018-03-01 $26.72 $26.72 $26.72 $26.72 $25.43 300
2018-02-28 $26.46 $26.49 $26.46 $26.49 $25.21 393
2018-02-27 $26.55 $26.55 $26.55 $26.55 $25.27 5
2018-02-26 $26.55 $26.55 $26.55 $26.55 $25.27 5
2018-02-23 $26.56 $26.56 $26.53 $26.55 $25.27 2,356
2018-02-22 $26.60 $26.60 $26.60 $26.60 $25.31 1
2018-02-21 $26.60 $26.60 $26.60 $26.60 $25.32 528
2018-02-20 $26.48 $26.48 $26.48 $26.48 $25.20 261
2018-02-16 $26.49 $26.49 $26.49 $26.49 $25.21 7
2018-02-15 $26.49 $26.49 $26.49 $26.49 $25.21 100
2018-02-14 $26.36 $26.36 $26.36 $26.36 $25.09 212
2018-02-13 $26.25 $26.25 $26.25 $26.25 $24.98 379
2018-02-12 $26.30 $26.32 $26.30 $26.32 $25.05 1,959
2018-02-09 $26.11 $26.15 $26.11 $26.15 $24.89 714
2018-02-08 $26.22 $26.25 $26.17 $26.20 $24.93 5,293
2018-02-07 $26.51 $26.51 $26.51 $26.51 $25.23 12
2018-02-06 $26.45 $26.55 $26.38 $26.51 $25.23 21,684
2018-02-05 $27.06 $27.06 $26.51 $26.51 $25.23 3,501
2018-02-02 $27.01 $27.01 $27.01 $27.01 $25.71 30
2018-02-01 $27.01 $27.01 $27.01 $27.01 $25.71 900
2018-01-31 $27.08 $27.08 $26.99 $27.02 $25.72 1,728
2018-01-30 $27.20 $27.20 $27.20 $27.20 $25.89 0
2018-01-29 $27.20 $27.20 $27.20 $27.20 $25.89 1
2018-01-26 $27.20 $27.20 $27.20 $27.20 $25.89 763
2018-01-25 $27.13 $27.13 $27.13 $27.13 $25.82 57
2018-01-24 $27.13 $27.13 $27.13 $27.13 $25.82 171
2018-01-23 $27.17 $27.17 $27.14 $27.16 $25.85 1,042
2018-01-22 $27.07 $27.09 $27.04 $27.09 $25.78 2,026
2018-01-19 $26.99 $27.00 $26.99 $27.00 $25.70 2,893
2018-01-18 $27.02 $27.02 $27.02 $27.02 $25.72 25
2018-01-17 $26.79 $27.03 $26.79 $27.02 $25.72 7,331
2018-01-16 $27.00 $27.00 $26.95 $26.95 $25.65 2,457
2018-01-12 $26.95 $26.99 $26.95 $26.99 $25.69 633
2018-01-11 $26.90 $26.90 $26.90 $26.90 $25.60 17
2018-01-10 $26.90 $26.90 $26.90 $26.90 $25.60 0
2018-01-09 $26.86 $26.90 $26.86 $26.90 $25.60 232
2018-01-08 $26.85 $26.93 $26.85 $26.93 $25.63 2,744
2018-01-05 $26.79 $26.88 $26.79 $26.88 $25.58 2,072
2018-01-04 $26.87 $26.87 $26.84 $26.84 $25.54 731
2018-01-03 $26.70 $26.70 $26.70 $26.70 $25.41 1
2018-01-02 $26.70 $26.70 $26.70 $26.70 $25.41 3,594
2017-12-29 $26.55 $26.55 $26.55 $26.55 $25.27 2
2017-12-28 $26.55 $26.55 $26.55 $26.55 $25.27 0
2017-12-27 $26.62 $26.62 $26.55 $26.55 $25.27 404
2017-12-26 $26.55 $26.55 $26.55 $26.55 $25.27 187
2017-12-22 $26.52 $26.57 $26.52 $26.52 $25.24 6,738
2017-12-21 $26.53 $26.56 $26.53 $26.55 $25.27 878
2017-12-20 $26.51 $26.51 $26.51 $26.51 $25.23 0
2017-12-19 $26.51 $26.51 $26.51 $26.51 $25.23 0
2017-12-18 $26.53 $26.53 $26.51 $26.51 $25.23 254
2017-12-15 $26.58 $26.58 $26.58 $26.58 $25.30 353
2017-12-14 $26.60 $26.60 $26.50 $26.50 $25.22 302
2017-12-13 $26.35 $26.44 $26.35 $26.44 $25.16 888
2017-12-12 $26.48 $26.48 $26.48 $26.48 $25.20 108
2017-12-11 $26.47 $26.47 $26.47 $26.47 $25.19 263
2017-12-08 $26.35 $26.39 $26.35 $26.39 $25.12 1,272
2017-12-07 $26.35 $26.35 $26.35 $26.35 $25.08 150
2017-12-06 $26.31 $26.31 $26.31 $26.31 $25.04 141
2017-12-05 $26.51 $26.51 $26.43 $26.43 $25.15 296
2017-12-04 $26.41 $26.41 $26.41 $26.41 $25.13 606
2017-12-01 $26.37 $26.37 $26.37 $26.37 $25.10 106
2017-11-30 $26.48 $26.48 $26.48 $26.48 $25.20 150
2017-11-29 $26.45 $26.45 $26.42 $26.42 $25.14 731
2017-11-28 $26.41 $26.50 $26.41 $26.48 $25.20 1,244
2017-11-27 $26.47 $26.47 $26.40 $26.46 $25.18 1,561
2017-11-24 $26.51 $26.51 $26.51 $26.51 $25.23 0
2017-11-22 $26.51 $26.51 $26.51 $26.51 $25.23 245
2017-11-21 $26.50 $26.50 $26.50 $26.50 $25.22 492
2017-11-20 $26.38 $26.42 $26.38 $26.42 $25.14 4,925
2017-11-17 $26.38 $26.38 $26.38 $26.38 $25.11 1
2017-11-16 $26.38 $26.41 $26.38 $26.38 $25.11 667
2017-11-15 $26.29 $26.29 $26.29 $26.29 $25.02 150
2017-11-14 $26.39 $26.39 $26.35 $26.38 $25.11 719
2017-11-13 $26.43 $26.43 $26.43 $26.43 $25.15 204
2017-11-10 $26.43 $26.43 $26.43 $26.43 $25.15 11
2017-11-09 $26.48 $26.48 $26.43 $26.43 $25.15 1,033
2017-11-08 $26.48 $26.57 $26.48 $26.57 $25.29 2,659
2017-11-07 $26.50 $26.54 $26.49 $26.54 $25.26 1,129
2017-11-06 $26.49 $26.55 $26.49 $26.55 $25.27 300
2017-11-03 $26.47 $26.48 $26.47 $26.48 $25.20 6,474
2017-11-02 $26.41 $26.52 $26.41 $26.52 $25.24 469
2017-11-01 $26.50 $26.50 $26.46 $26.46 $25.18 961
2017-10-31 $26.44 $26.44 $26.44 $26.44 $25.16 334
2017-10-30 $26.44 $26.44 $26.44 $26.44 $25.16 374
2017-10-27 $26.37 $26.37 $26.37 $26.37 $25.10 0
2017-10-26 $26.37 $26.37 $26.34 $26.37 $25.10 972
2017-10-25 $26.36 $26.36 $26.30 $26.30 $25.03 501
2017-10-24 $26.37 $26.37 $26.37 $26.37 $25.10 1
2017-10-23 $26.37 $26.37 $26.37 $26.37 $25.10 210
2017-10-20 $26.43 $26.43 $26.43 $26.43 $25.15 2,630
2017-10-19 $26.34 $26.41 $26.34 $26.41 $25.13 3,298
2017-10-18 $26.45 $26.45 $26.40 $26.40 $25.13 2,974
2017-10-17 $26.47 $26.47 $26.47 $26.47 $25.19 0
2017-10-16 $26.47 $26.47 $26.47 $26.47 $25.19 212
2017-10-13 $26.35 $26.35 $26.35 $26.35 $25.07 18
2017-10-12 $26.35 $26.35 $26.35 $26.35 $25.07 15
2017-10-11 $26.35 $26.35 $26.35 $26.35 $25.07 164
2017-10-10 $26.34 $26.34 $26.34 $26.34 $25.07 100
2017-10-09 $26.32 $26.32 $26.32 $26.32 $25.05 288
2017-10-06 $26.28 $26.28 $26.28 $26.28 $25.01 2
2017-10-05 $26.28 $26.28 $26.28 $26.28 $25.01 0
2017-10-04 $26.28 $26.28 $26.28 $26.28 $25.01 2
2017-10-03 $26.28 $26.28 $26.28 $26.28 $25.01 322
2017-10-02 $26.15 $26.15 $26.15 $26.15 $24.89 40
2017-09-29 $26.15 $26.15 $26.15 $26.15 $24.89 0
2017-09-28 $26.15 $26.15 $26.15 $26.15 $24.89 360
2017-09-27 $26.14 $26.14 $26.14 $26.14 $24.88 0
2017-09-26 $26.14 $26.14 $26.14 $26.14 $24.88 410
2017-09-25 $26.17 $26.17 $26.17 $26.17 $24.91 0
2017-09-22 $26.17 $26.17 $26.17 $26.17 $24.91 0
2017-09-21 $26.17 $26.17 $26.17 $26.17 $24.91 279
2017-09-20 $26.17 $26.17 $26.17 $26.17 $24.91 400
2017-09-19 $26.19 $26.19 $26.19 $26.19 $24.92 151
2017-09-18 $26.15 $26.17 $26.15 $26.15 $24.89 4,025
2017-09-15 $26.12 $26.12 $26.12 $26.12 $24.86 2
2017-09-14 $26.12 $26.12 $26.12 $26.12 $24.85 2,559
2017-09-13 $26.15 $26.15 $26.15 $26.15 $24.89 100
2017-09-12 $26.14 $26.14 $26.14 $26.14 $24.88 313
2017-09-11 $26.05 $26.09 $26.05 $26.09 $24.83 1,647
2017-09-08 $26.00 $26.05 $26.00 $26.05 $24.79 1,700
2017-09-07 $25.97 $26.10 $25.97 $26.06 $24.80 1,933
2017-09-06 $26.06 $26.06 $26.03 $26.03 $24.77 553
2017-09-05 $26.06 $26.06 $26.06 $26.06 $24.80 39
2017-09-01 $26.06 $26.07 $26.05 $26.06 $24.80 939
2017-08-31 $25.97 $25.97 $25.97 $25.97 $24.72 53
2017-08-30 $25.95 $26.01 $25.93 $25.97 $24.72 11,330
2017-08-29 $25.86 $25.94 $25.86 $25.94 $24.68 1,444
2017-08-28 $25.94 $25.95 $25.94 $25.95 $24.70 1,001
2017-08-25 $25.99 $25.99 $25.99 $25.99 $24.73 5
2017-08-24 $25.92 $25.99 $25.92 $25.99 $24.73 976
2017-08-23 $25.90 $25.97 $25.90 $25.95 $24.70 2,204
2017-08-22 $25.94 $25.94 $25.94 $25.94 $24.69 446
2017-08-21 $25.89 $25.89 $25.89 $25.89 $24.64 284
2017-08-18 $25.92 $25.92 $25.92 $25.92 $24.67 3,018
2017-08-17 $25.90 $25.90 $25.90 $25.90 $24.65 655
2017-08-16 $25.95 $25.96 $25.94 $25.96 $24.70 7,163
2017-08-15 $25.92 $25.92 $25.90 $25.90 $24.65 1,028
2017-08-14 $25.94 $25.94 $25.94 $25.94 $24.69 300
2017-08-11 $25.88 $25.88 $25.88 $25.88 $24.63 40
2017-08-10 $26.01 $26.01 $25.88 $25.88 $24.63 2,261
2017-08-09 $25.98 $25.98 $25.98 $25.98 $24.73 381
2017-08-08 $25.95 $25.98 $25.95 $25.98 $24.73 1,438
2017-08-07 $25.98 $25.98 $25.98 $25.98 $24.73 0
2017-08-04 $25.98 $25.98 $25.98 $25.98 $24.73 5
2017-08-03 $26.03 $26.03 $25.98 $25.98 $24.73 613
2017-08-02 $25.93 $25.93 $25.93 $25.93 $24.68 94
2017-08-01 $25.93 $25.93 $25.93 $25.93 $24.68 45
2017-07-31 $25.93 $25.93 $25.93 $25.93 $24.68 0
2017-07-28 $25.93 $25.93 $25.93 $25.93 $24.68 315
2017-07-27 $25.91 $25.91 $25.91 $25.91 $24.66 115
2017-07-26 $25.92 $25.92 $25.92 $25.92 $24.66 0
2017-07-25 $25.92 $25.92 $25.92 $25.92 $24.66 3
2017-07-24 $25.89 $25.92 $25.89 $25.92 $24.66 1,250
2017-07-21 $25.91 $25.91 $25.88 $25.90 $24.65 18,159
2017-07-20 $25.97 $25.97 $25.97 $25.97 $24.71 13
2017-07-19 $25.96 $25.97 $25.94 $25.97 $24.71 1,368
2017-07-18 $25.85 $25.91 $25.85 $25.91 $24.66 443
2017-07-17 $25.86 $25.88 $25.85 $25.85 $24.60 603
2017-07-14 $25.88 $25.88 $25.88 $25.88 $24.63 175
2017-07-13 $25.79 $25.81 $25.79 $25.81 $24.56 478
2017-07-12 $25.85 $25.85 $25.82 $25.84 $24.59 1,453
2017-07-11 $25.70 $25.71 $25.68 $25.71 $24.47 1,379
2017-07-10 $25.68 $25.68 $25.68 $25.68 $24.44 0
2017-07-07 $25.68 $25.68 $25.68 $25.68 $24.44 0
2017-07-06 $25.68 $25.68 $25.68 $25.68 $24.44 29,189
2017-07-05 $25.85 $25.85 $25.85 $25.85 $24.60 557
2017-07-03 $25.80 $25.80 $25.80 $25.80 $24.55 1
2017-06-30 $25.80 $25.80 $25.80 $25.80 $24.55 547
2017-06-29 $25.69 $25.69 $25.69 $25.69 $24.45 170
2017-06-28 $25.73 $25.73 $25.73 $25.73 $24.48 296
2017-06-27 $25.73 $25.73 $25.73 $25.73 $24.49 203
2017-06-26 $25.85 $25.85 $25.80 $25.80 $24.55 1,204
2017-06-23 $25.98 $25.98 $25.76 $25.76 $24.52 4,438
2017-06-22 $25.73 $25.73 $25.73 $25.73 $24.49 0
2017-06-21 $25.73 $25.73 $25.73 $25.73 $24.49 172
2017-06-20 $25.77 $25.77 $25.77 $25.77 $24.53 150
2017-06-19 $25.74 $25.74 $25.74 $25.74 $24.50 6
2017-06-16 $25.77 $25.77 $25.70 $25.74 $24.50 1,526
2017-06-15 $25.73 $25.73 $25.73 $25.73 $24.49 0
2017-06-14 $25.76 $25.76 $25.73 $25.73 $24.49 3,301
2017-06-13 $25.78 $25.78 $25.78 $25.78 $24.53 0
2017-06-12 $25.78 $25.78 $25.78 $25.78 $24.53 2
2017-06-09 $25.78 $25.79 $25.75 $25.78 $24.53 5,368
2017-06-08 $25.71 $25.71 $25.71 $25.71 $24.47 2
2017-06-07 $25.75 $25.75 $25.71 $25.71 $24.47 2,124
2017-06-06 $25.80 $25.80 $25.80 $25.80 $24.55 0
2017-06-05 $25.80 $25.80 $25.80 $25.80 $24.55 225
2017-06-02 $25.71 $25.77 $25.71 $25.77 $24.52 648
2017-06-01 $25.70 $25.70 $25.70 $25.70 $24.46 175
2017-05-31 $25.63 $25.63 $25.63 $25.63 $24.39 150
2017-05-30 $25.63 $25.63 $25.63 $25.63 $24.39 194
2017-05-26 $25.65 $25.65 $25.65 $25.65 $24.41 165
2017-05-25 $25.61 $25.61 $25.61 $25.61 $24.37 135
2017-05-24 $25.61 $25.61 $25.61 $25.61 $24.37 0
2017-05-23 $25.61 $25.61 $25.61 $25.61 $24.37 250
2017-05-22 $25.60 $25.60 $25.57 $25.60 $24.36 1,109
2017-05-19 $25.60 $25.60 $25.60 $25.60 $24.36 504
2017-05-18 $25.48 $25.48 $25.47 $25.47 $24.24 908
2017-05-17 $25.52 $25.53 $25.52 $25.53 $24.30 500
2017-05-16 $25.55 $25.55 $25.55 $25.55 $24.32 95
2017-05-15 $25.55 $25.55 $25.55 $25.55 $24.32 322
2017-05-12 $25.51 $25.55 $25.51 $25.55 $24.32 1,150
2017-05-11 $25.50 $25.50 $25.50 $25.50 $24.27 200
2017-05-10 $25.39 $25.46 $25.39 $25.46 $24.23 1,129
2017-05-09 $25.45 $25.46 $25.45 $25.46 $24.23 1,217
2017-05-08 $25.42 $25.42 $25.42 $25.42 $24.19 1,292
2017-05-05 $25.46 $25.46 $25.46 $25.46 $24.23 155
2017-05-04 $25.41 $25.41 $25.38 $25.41 $24.18 1,384
2017-05-03 $25.42 $25.42 $25.42 $25.42 $24.19 0
2017-05-02 $25.42 $25.42 $25.42 $25.42 $24.19 266
2017-05-01 $25.43 $25.44 $25.43 $25.44 $24.21 635
2017-04-28 $25.42 $25.43 $25.40 $25.43 $24.20 723
2017-04-27 $25.40 $25.40 $25.40 $25.40 $24.18 100
2017-04-26 $25.42 $25.42 $25.42 $25.42 $24.19 721
2017-04-25 $25.40 $25.40 $25.40 $25.40 $24.17 496
2017-04-24 $25.27 $25.27 $25.27 $25.27 $24.05 170
2017-04-21 $25.30 $25.30 $25.26 $25.27 $24.05 960
2017-04-20 $25.26 $25.30 $25.26 $25.30 $24.07 275
2017-04-19 $25.26 $25.26 $25.26 $25.26 $24.04 0
2017-04-18 $25.26 $25.26 $25.26 $25.26 $24.04 0
2017-04-17 $25.26 $25.26 $25.26 $25.26 $24.04 11
2017-04-13 $25.26 $25.26 $25.26 $25.26 $24.04 194
2017-04-12 $25.29 $25.29 $25.29 $25.29 $24.07 185
2017-04-11 $25.27 $25.27 $25.27 $25.27 $24.04 58
2017-04-10 $25.27 $25.27 $25.27 $25.27 $24.04 2
2017-04-07 $25.27 $25.27 $25.27 $25.27 $24.04 100
2017-04-06 $25.37 $25.37 $25.37 $25.37 $24.14 75
2017-04-05 $25.37 $25.37 $25.37 $25.37 $24.14 1
2017-04-04 $25.37 $25.37 $25.37 $25.37 $24.14 600
2017-04-03 $25.33 $25.36 $25.33 $25.36 $24.14 372
2017-03-31 $25.28 $25.33 $25.28 $25.33 $24.11 2,726
2017-03-30 $25.34 $25.34 $25.34 $25.34 $24.11 558
2017-03-29 $25.31 $25.31 $25.31 $25.31 $24.09 380
2017-03-28 $25.31 $25.33 $25.31 $25.32 $24.10 499
2017-03-27 $25.29 $25.31 $25.28 $25.29 $24.07 6,585
2017-03-24 $25.32 $25.32 $25.32 $25.32 $24.10 1
2017-03-23 $25.33 $25.33 $25.31 $25.32 $24.10 1,826
2017-03-22 $25.26 $25.28 $25.26 $25.28 $24.05 370
2017-03-21 $25.35 $25.35 $25.30 $25.30 $24.08 900
2017-03-20 $25.12 $25.31 $25.12 $25.31 $24.09 2,337
2017-03-17 $25.27 $25.27 $25.27 $25.27 $24.05 106
2017-03-16 $25.29 $25.29 $25.25 $25.25 $24.03 5,522
2017-03-15 $25.14 $25.24 $25.12 $25.24 $24.02 2,106
2017-03-14 $25.12 $25.12 $25.12 $25.12 $23.91 41
2017-03-13 $25.12 $25.12 $25.12 $25.12 $23.91 506
2017-03-10 $25.04 $25.07 $25.04 $25.07 $23.86 655
2017-03-09 $25.09 $25.09 $25.09 $25.09 $23.88 0
2017-03-08 $25.09 $25.09 $25.09 $25.09 $23.88 133
2017-03-07 $25.13 $25.13 $25.10 $25.10 $23.89 3,779
2017-03-06 $25.09 $25.09 $25.09 $25.09 $23.88 122
2017-03-03 $25.12 $25.12 $25.09 $25.11 $23.90 6,085
2017-03-02 $25.07 $25.10 $25.07 $25.08 $23.87 688
2017-03-01 $25.17 $25.18 $25.17 $25.18 $23.96 1,147
2017-02-28 $25.16 $25.17 $25.16 $25.17 $23.95 550
2017-02-27 $25.22 $25.25 $25.18 $25.18 $23.96 13,138
2017-02-24 $25.24 $25.25 $25.21 $25.21 $23.99 962
2017-02-23 $25.24 $25.27 $25.24 $25.26 $24.04 300
2017-02-22 $25.27 $25.27 $25.20 $25.20 $23.99 4,142
2017-02-21 $25.21 $25.21 $25.19 $25.20 $23.99 1,334
2017-02-17 $25.15 $25.15 $25.15 $25.15 $23.94 0
2017-02-16 $25.09 $25.16 $25.09 $25.15 $23.94 36,181
2017-02-15 $25.11 $25.11 $25.11 $25.11 $23.90 1,140
2017-02-14 $25.11 $25.11 $25.11 $25.11 $23.90 100
2017-02-13 $25.11 $25.11 $25.11 $25.11 $23.90 360
2017-02-10 $24.96 $24.96 $24.96 $24.96 $23.75 0
2017-02-09 $24.96 $24.96 $24.96 $24.96 $23.75 0
2017-02-08 $24.96 $24.96 $24.96 $24.96 $23.75 0
2017-02-07 $24.96 $24.96 $24.96 $24.96 $23.75 1,007
2017-02-06 $25.00 $25.00 $24.96 $24.98 $23.78 1,070
2017-02-03 $24.97 $24.98 $24.94 $24.95 $23.75 4,238
2017-02-02 $24.91 $24.91 $24.91 $24.91 $23.71 106
2017-02-01 $24.85 $24.91 $24.84 $24.91 $23.71 2,720
2017-01-31 $24.88 $24.88 $24.84 $24.87 $23.67 6,397
2017-01-30 $24.86 $24.86 $24.86 $24.86 $23.66 604
2017-01-27 $24.88 $24.88 $24.88 $24.88 $23.68 0
2017-01-26 $24.86 $24.88 $24.86 $24.88 $23.68 457
2017-01-25 $24.81 $24.88 $24.81 $24.88 $23.68 1,201
2017-01-24 $24.85 $24.85 $24.85 $24.85 $23.65 69
2017-01-23 $24.82 $24.85 $24.81 $24.85 $23.65 5,547
2017-01-20 $24.78 $24.78 $24.76 $24.76 $23.57 642
2017-01-19 $24.74 $24.75 $24.74 $24.75 $23.55 610
2017-01-18 $24.81 $24.81 $24.81 $24.81 $23.62 279
2017-01-17 $24.82 $24.83 $24.82 $24.83 $23.63 3,082
2017-01-13 $24.77 $24.80 $24.77 $24.80 $23.60 3,400
2017-01-12 $24.81 $24.82 $24.78 $24.79 $23.59 3,627
2017-01-11 $24.73 $24.81 $24.73 $24.78 $23.58 5,815
2017-01-10 $24.72 $24.75 $24.72 $24.73 $23.54 4,100
2017-01-09 $24.69 $24.69 $24.69 $24.69 $23.50 397
2017-01-06 $24.68 $24.68 $24.68 $24.68 $23.49 26,449
2017-01-05 $24.75 $24.77 $24.73 $24.74 $23.55 31,845
2017-01-04 $24.69 $24.69 $24.67 $24.69 $23.50 1,422
2017-01-03 $24.61 $24.61 $24.61 $24.61 $23.42 0
2016-12-30 $24.57 $24.61 $24.57 $24.61 $23.42 41,252
2016-12-29 $24.60 $24.60 $24.57 $24.57 $23.38 1,014
2016-12-28 $24.40 $24.49 $24.40 $24.49 $23.31 3,171
2016-12-27 $24.48 $24.48 $24.47 $24.47 $23.29 986
2016-12-23 $24.50 $24.50 $24.50 $24.50 $23.31 122
2016-12-22 $24.46 $24.50 $24.45 $24.50 $23.31 2,499
2016-12-21 $24.50 $24.53 $24.50 $24.53 $23.34 682
2016-12-20 $24.48 $24.48 $24.48 $24.48 $23.30 204
2016-12-19 $22.13 $24.50 $22.13 $24.50 $23.31 517
2016-12-16 $24.52 $24.52 $24.49 $24.49 $23.31 3,047
2016-12-15 $24.58 $24.58 $24.58 $24.58 $23.39 188
2016-12-14 $24.61 $24.63 $24.58 $24.58 $23.39 1,449
2016-12-13 $24.81 $24.81 $24.61 $24.63 $23.44 31,754
2016-12-12 $25.76 $25.76 $25.76 $25.76 $24.52 2,358
2016-12-09 $24.65 $24.65 $24.65 $24.65 $23.46 811
2016-12-08 $24.73 $24.73 $24.73 $24.73 $23.54 51
2016-12-07 $24.69 $24.73 $24.69 $24.73 $23.54 328
2016-12-06 $24.56 $24.62 $24.56 $24.59 $23.40 1,910
2016-12-05 $24.52 $24.56 $24.50 $24.53 $23.35 3,230
2016-12-02 $24.58 $24.58 $24.53 $24.53 $23.35 3,582
2016-12-01 $24.57 $24.57 $24.53 $24.53 $23.35 615
2016-11-30 $24.61 $24.61 $24.61 $24.61 $23.42 1
2016-11-29 $24.61 $24.61 $24.61 $24.61 $23.42 253
2016-11-28 $24.58 $24.58 $24.58 $24.58 $23.39 38
2016-11-25 $24.47 $24.60 $24.47 $24.58 $23.39 2,020
2016-11-23 $24.56 $24.58 $24.55 $24.58 $23.39 7,478
2016-11-22 $24.68 $24.68 $24.65 $24.65 $23.46 512
2016-11-21 $24.62 $24.62 $24.62 $24.62 $23.43 399
2016-11-18 $24.58 $24.60 $24.58 $24.58 $23.39 7,243
2016-11-17 $24.63 $24.63 $24.58 $24.59 $23.40 51,211
2016-11-16 $24.67 $24.67 $24.67 $24.67 $23.48 600
2016-11-15 $24.65 $24.77 $24.65 $24.76 $23.56 2,218
2016-11-14 $24.73 $24.73 $24.73 $24.73 $23.53 12
2016-11-11 $24.73 $24.73 $24.73 $24.73 $23.53 0
2016-11-10 $24.77 $24.77 $24.72 $24.73 $23.53 2,739
2016-11-09 $24.93 $25.00 $24.87 $24.95 $23.74 2,665
2016-11-08 $25.12 $25.12 $25.12 $25.12 $23.91 338
2016-11-07 $25.09 $25.10 $25.06 $25.06 $23.85 610
2016-11-04 $24.98 $24.99 $24.91 $24.91 $23.71 1,257
2016-11-03 $25.08 $25.08 $25.05 $25.06 $23.85 936
2016-11-02 $25.05 $25.09 $24.97 $24.99 $23.79 1,433
2016-11-01 $25.06 $25.06 $25.01 $25.05 $23.84 57,933
2016-10-31 $25.11 $25.11 $24.85 $24.85 $23.65 388
2016-10-28 $25.12 $25.12 $25.04 $25.04 $23.83 1,168
2016-10-27 $25.17 $25.17 $25.17 $25.17 $23.95 121
2016-10-26 $25.78 $25.78 $25.12 $25.77 $24.53 1,638
2016-10-25 $25.18 $25.19 $25.15 $25.19 $23.97 1,472
2016-10-24 $25.20 $25.23 $25.15 $25.23 $24.01 1,021
2016-10-21 $25.23 $25.23 $25.23 $25.23 $24.01 301
2016-10-20 $25.19 $25.19 $25.18 $25.18 $23.96 263
2016-10-19 $25.19 $25.22 $25.04 $25.18 $23.96 833
2016-10-18 $25.18 $25.19 $25.18 $25.19 $23.97 2,634
2016-10-17 $25.04 $25.08 $25.04 $25.07 $23.85 1,161
2016-10-14 $25.10 $25.14 $25.07 $25.07 $23.86 2,236
2016-10-13 $25.14 $25.14 $25.06 $25.06 $23.85 10,087
2016-10-12 $25.11 $25.11 $25.11 $25.11 $23.90 81
2016-10-11 $25.19 $25.19 $25.11 $25.11 $23.90 1,591
2016-10-10 $25.25 $25.25 $25.23 $25.23 $24.01 528
2016-10-07 $25.20 $25.23 $25.17 $25.23 $24.01 2,143
2016-10-06 $25.26 $25.26 $25.26 $25.26 $24.04 51,473
2016-10-05 $25.23 $25.23 $25.23 $25.23 $24.01 2
2016-10-04 $25.23 $25.23 $25.23 $25.23 $24.01 67
2016-10-03 $25.23 $25.23 $25.23 $25.23 $24.01 121
2016-09-30 $25.21 $25.23 $25.21 $25.23 $24.01 480
2016-09-29 $25.14 $25.24 $25.14 $25.24 $24.02 903
2016-09-28 $25.24 $25.24 $25.24 $25.24 $24.02 465
2016-09-27 $25.20 $25.20 $25.20 $25.20 $23.98 408
2016-09-26 $25.15 $25.15 $25.15 $25.15 $23.94 149
2016-09-23 $25.15 $25.15 $25.15 $25.15 $23.94 1
2016-09-22 $25.15 $25.15 $25.15 $25.15 $23.94 0
2016-09-21 $25.15 $25.15 $25.15 $25.15 $23.94 410
2016-09-20 $25.04 $25.04 $25.04 $25.04 $23.83 122
2016-09-19 $25.04 $25.04 $25.04 $25.04 $23.83 4
2016-09-16 $25.04 $25.07 $25.03 $25.04 $23.83 2,444
2016-09-15 $25.03 $25.03 $25.03 $25.03 $23.82 71
2016-09-14 $25.03 $25.03 $25.03 $25.03 $23.82 141
2016-09-13 $24.97 $24.97 $24.97 $24.97 $23.76 111
2016-09-12 $25.10 $25.10 $25.10 $25.10 $23.89 1
2016-09-09 $25.22 $25.22 $25.10 $25.10 $23.89 1,506
2016-09-08 $25.30 $25.30 $25.25 $25.25 $24.03 1,631
2016-09-07 $25.26 $25.26 $25.26 $25.26 $24.04 64
2016-09-06 $25.26 $25.26 $25.26 $25.26 $24.04 236
2016-09-02 $25.10 $25.10 $25.10 $25.10 $23.89 35
2016-09-01 $25.10 $25.10 $25.10 $25.10 $23.89 26
2016-08-31 $24.96 $25.10 $24.96 $25.10 $23.89 636
2016-08-30 $25.08 $25.08 $25.06 $25.07 $23.85 773
2016-08-29 $25.02 $25.08 $25.02 $25.08 $23.87 373
2016-08-26 $25.05 $25.11 $25.05 $25.11 $23.90 426
2016-08-25 $25.12 $25.12 $25.05 $25.05 $23.84 1,030
2016-08-24 $25.16 $25.16 $25.16 $25.16 $23.94 250
2016-08-23 $25.10 $25.10 $25.10 $25.10 $23.89 113
2016-08-22 $25.10 $25.10 $25.10 $25.10 $23.89 0
2016-08-19 $25.10 $25.10 $25.10 $25.10 $23.89 726
2016-08-18 $25.16 $25.20 $25.16 $25.20 $23.98 343
2016-08-17 $25.15 $25.15 $25.15 $25.15 $23.94 97
2016-08-16 $25.15 $25.15 $25.15 $25.15 $23.94 144
2016-08-15 $25.15 $25.15 $25.15 $25.15 $23.94 15
2016-08-12 $25.15 $25.16 $25.12 $25.15 $23.94 2,103
2016-08-11 $25.08 $25.08 $25.08 $25.08 $23.87 0
2016-08-10 $25.08 $25.08 $25.08 $25.08 $23.87 1,941
2016-08-09 $25.04 $25.05 $25.04 $25.05 $23.84 1,333
2016-08-08 $24.97 $24.97 $24.97 $24.97 $23.76 114
2016-08-05 $24.92 $25.00 $24.91 $24.97 $23.76 200,473
2016-08-04 $24.99 $25.01 $24.92 $24.92 $23.72 797
2016-08-03 $24.85 $24.85 $24.85 $24.85 $23.65 361
2016-08-02 $24.85 $24.85 $24.85 $24.85 $23.65 1,172
2016-08-01 $24.95 $24.95 $24.94 $24.94 $23.74 571
2016-07-29 $25.02 $25.02 $24.93 $24.94 $23.74 459
2016-07-28 $24.98 $24.98 $24.98 $24.98 $23.77 427
2016-07-27 $24.97 $24.97 $24.96 $24.96 $23.76 883
2016-07-26 $24.90 $24.93 $24.84 $24.93 $23.73 785
2016-07-25 $24.83 $24.87 $24.82 $24.82 $23.62 939
2016-07-22 $24.86 $24.95 $24.86 $24.95 $23.74 17,259
2016-07-21 $24.79 $24.95 $24.79 $24.87 $23.66 1,536
2016-07-20 $24.89 $24.93 $24.86 $24.86 $23.66 1,711
2016-07-19 $24.91 $24.91 $24.83 $24.83 $23.63 968
2016-07-18 $24.98 $24.99 $24.98 $24.99 $23.78 301
2016-07-15 $24.95 $24.95 $24.73 $24.73 $23.54 962
2016-07-14 $24.99 $24.99 $24.92 $24.92 $23.72 292
2016-07-13 $24.88 $24.90 $24.88 $24.90 $23.70 2,639
2016-07-12 $24.76 $24.76 $24.76 $24.76 $23.56 182
2016-07-11 $24.76 $24.76 $24.76 $24.76 $23.56 64
2016-07-08 $24.79 $24.79 $24.76 $24.76 $23.56 20,786
2016-07-07 $24.70 $24.70 $24.70 $24.70 $23.50 100
2016-07-06 $24.70 $24.70 $24.70 $24.70 $23.50 283
2016-07-05 $24.70 $24.70 $24.66 $24.66 $23.47 605
2016-07-01 $24.75 $24.78 $24.75 $24.78 $23.58 694
2016-06-30 $24.73 $24.73 $24.73 $24.73 $23.53 807
2016-06-29 $24.61 $24.61 $24.61 $24.61 $23.42 468
2016-06-28 $24.48 $24.51 $24.48 $24.51 $23.33 1,713
2016-06-27 $24.48 $24.48 $24.29 $24.32 $23.14 1,671
2016-06-24 $24.79 $24.79 $24.79 $24.79 $23.59 55
2016-06-23 $24.79 $24.79 $24.79 $24.79 $23.59 285
2016-06-22 $24.72 $24.72 $24.71 $24.71 $23.52 336
2016-06-21 $24.60 $24.69 $24.59 $24.60 $23.41 2,476
2016-06-20 $24.67 $24.67 $24.67 $24.67 $23.48 137
2016-06-17 $24.54 $24.54 $24.54 $24.54 $23.35 267
2016-06-16 $24.50 $24.50 $24.50 $24.50 $23.32 314
2016-06-15 $24.60 $24.60 $24.53 $24.53 $23.35 913
2016-06-14 $24.48 $24.48 $24.48 $24.48 $23.30 1,197
2016-06-13 $24.55 $24.64 $24.51 $24.51 $23.33 502
2016-06-10 $24.61 $24.61 $24.61 $24.61 $23.42 267
2016-06-09 $24.69 $24.82 $24.69 $24.75 $23.56 1,592
2016-06-08 $24.84 $24.85 $24.78 $24.85 $23.65 884
2016-06-07 $24.84 $24.84 $24.76 $24.76 $23.56 1,386
2016-06-06 $24.76 $24.76 $24.69 $24.69 $23.50 865
2016-06-03 $24.54 $24.54 $24.54 $24.54 $23.35 130
2016-06-02 $24.57 $24.57 $24.54 $24.54 $23.35 562
2016-06-01 $24.51 $24.51 $24.51 $24.51 $23.33 379
2016-05-31 $24.54 $24.54 $24.52 $24.52 $23.34 741
2016-05-27 $24.51 $24.58 $24.46 $24.46 $23.28 2,105
2016-05-26 $24.55 $24.57 $24.53 $24.57 $23.38 840
2016-05-25 $24.51 $24.51 $24.43 $24.44 $23.26 3,232
2016-05-24 $24.49 $24.49 $24.41 $24.44 $23.26 1,264
2016-05-23 $24.41 $24.41 $24.32 $24.32 $23.15 1,536
2016-05-20 $24.33 $24.39 $24.31 $24.32 $23.14 2,908
2016-05-19 $24.10 $24.27 $24.10 $24.27 $23.10 585
2016-05-18 $24.33 $24.35 $24.26 $24.26 $23.09 3,963
2016-05-17 $24.46 $24.46 $24.46 $24.46 $23.28 250
2016-05-16 $24.70 $24.70 $24.70 $24.70 $23.51 444
2016-05-13 $24.45 $24.45 $24.42 $24.43 $23.25 3,663
2016-05-12 $24.44 $24.47 $24.44 $24.47 $23.28 1,586
2016-05-11 $24.50 $24.50 $24.50 $24.50 $23.32 70
2016-05-10 $24.50 $24.50 $24.50 $24.50 $23.32 131
2016-05-09 $24.44 $24.44 $24.43 $24.43 $23.25 443
2016-05-06 $24.48 $24.48 $24.48 $24.48 $23.30 97
2016-05-05 $24.48 $24.49 $24.48 $24.48 $23.30 1,006
2016-05-04 $24.55 $24.55 $24.48 $24.48 $23.30 552
2016-05-03 $24.64 $24.65 $24.57 $24.59 $23.40 3,369
2016-05-02 $24.63 $24.69 $24.62 $24.67 $23.48 1,555
2016-04-29 $24.80 $24.80 $24.80 $24.80 $23.60 216
2016-04-28 $24.80 $24.80 $24.80 $24.80 $23.60 81
2016-04-27 $24.61 $24.83 $24.61 $24.80 $23.60 2,446
2016-04-26 $24.64 $24.72 $24.64 $24.72 $23.53 1,353
2016-04-25 $24.72 $24.76 $24.67 $24.67 $23.48 1,724
2016-04-22 $24.77 $24.82 $24.77 $24.82 $23.62 1,282
2016-04-21 $24.76 $24.78 $24.76 $24.77 $23.57 2,239
2016-04-20 $24.83 $24.83 $24.83 $24.83 $23.63 282
2016-04-19 $24.90 $24.92 $24.85 $24.91 $23.71 4,016
2016-04-18 $24.81 $24.82 $24.74 $24.74 $23.55 1,656
2016-04-15 $24.82 $24.83 $24.82 $24.83 $23.63 714
2016-04-14 $24.57 $24.82 $24.57 $24.77 $23.57 4,084
2016-04-13 $24.81 $24.81 $24.81 $24.81 $23.61 420
2016-04-12 $24.66 $24.71 $24.65 $24.70 $23.51 3,288
2016-04-11 $24.67 $24.67 $24.67 $24.67 $23.48 727
2016-04-08 $24.69 $24.69 $24.65 $24.65 $23.46 1,306
2016-04-07 $24.66 $24.66 $24.59 $24.59 $23.40 487
2016-04-06 $24.61 $24.61 $24.61 $24.61 $23.42 259
2016-04-05 $24.70 $24.70 $24.59 $24.59 $23.41 1,041
2016-04-04 $24.73 $24.73 $24.72 $24.72 $23.53 405
2016-04-01 $24.73 $24.73 $24.71 $24.71 $23.52 444
2016-03-31 $24.73 $24.79 $24.73 $24.73 $23.54 863
2016-03-30 $24.57 $24.57 $24.57 $24.57 $23.39 203
2016-03-29 $24.57 $24.57 $24.54 $24.57 $23.39 712
2016-03-28 $24.25 $24.45 $24.25 $24.45 $23.27 953
2016-03-24 $24.45 $24.45 $24.45 $24.45 $23.27 82
2016-03-23 $24.46 $24.46 $24.44 $24.45 $23.27 3,322
2016-03-22 $24.54 $24.54 $24.54 $24.54 $23.35 147
2016-03-21 $24.54 $24.54 $24.54 $24.54 $23.35 315
2016-03-18 $24.61 $24.61 $24.61 $24.61 $23.42 178
2016-03-17 $24.47 $24.54 $24.47 $24.54 $23.35 2,078
2016-03-16 $24.19 $24.44 $24.19 $24.44 $23.26 1,618
2016-03-15 $24.26 $24.27 $24.26 $24.27 $23.10 2,650
2016-03-14 $24.34 $24.37 $24.31 $24.35 $23.17 3,202
2016-03-11 $24.32 $24.35 $24.32 $24.35 $23.17 489
2016-03-10 $24.18 $24.18 $24.18 $24.18 $23.01 449
2016-03-09 $24.18 $24.22 $24.16 $24.22 $23.05 5,951
2016-03-08 $24.25 $24.25 $24.24 $24.24 $23.07 494
2016-03-07 $24.22 $24.25 $24.22 $24.24 $23.06 1,265
2016-03-04 $24.22 $24.27 $24.21 $24.21 $23.04 2,096
2016-03-03 $24.20 $24.20 $24.12 $24.20 $23.03 3,858
2016-03-02 $24.09 $24.15 $24.09 $24.11 $22.95 6,259
2016-03-01 $24.13 $24.14 $24.08 $24.14 $22.97 2,461
2016-02-29 $24.09 $24.09 $24.04 $24.04 $22.88 641
2016-02-26 $24.03 $24.03 $24.01 $24.01 $22.85 3,405
2016-02-25 $24.05 $24.05 $24.05 $24.05 $22.89 387
2016-02-24 $24.02 $24.02 $24.02 $24.02 $22.86 496
2016-02-23 $24.08 $24.08 $24.02 $24.02 $22.86 4,561
2016-02-22 $24.03 $24.07 $24.03 $24.07 $22.91 1,010
2016-02-19 $23.96 $24.04 $23.96 $24.04 $22.88 1,046
2016-02-18 $24.07 $24.07 $23.99 $24.00 $22.84 2,133
2016-02-17 $23.97 $24.00 $23.93 $24.00 $22.84 4,510
2016-02-16 $24.04 $24.04 $23.87 $23.87 $22.72 3,149
2016-02-12 $23.81 $23.81 $23.80 $23.80 $22.65 472
2016-02-11 $23.82 $23.84 $23.82 $23.82 $22.67 1,123
2016-02-10 $23.86 $23.91 $23.86 $23.91 $22.75 484
2016-02-09 $23.84 $23.84 $23.81 $23.81 $22.66 371
2016-02-08 $23.80 $23.85 $23.79 $23.80 $22.65 1,520
2016-02-05 $23.90 $23.90 $23.85 $23.85 $22.70 338
2016-02-04 $23.98 $23.98 $23.98 $23.98 $22.82 307
2016-02-03 $23.92 $23.93 $23.86 $23.92 $22.76 6,440
2016-02-02 $24.01 $24.01 $23.89 $23.91 $22.76 10,339
2016-02-01 $23.96 $23.97 $23.96 $23.97 $22.81 2,634
2016-01-29 $24.12 $24.12 $23.99 $24.05 $22.89 2,491
2016-01-28 $23.93 $23.95 $23.93 $23.94 $22.78 373
2016-01-27 $23.85 $23.85 $23.85 $23.85 $22.70 504
2016-01-26 $23.92 $23.92 $23.86 $23.91 $22.76 3,144
2016-01-25 $23.84 $23.90 $23.84 $23.86 $22.71 2,922
2016-01-22 $23.89 $23.89 $23.89 $23.89 $22.74 1,604
2016-01-21 $23.85 $23.85 $23.85 $23.85 $22.70 276
2016-01-20 $23.89 $23.89 $23.74 $23.85 $22.70 5,706
2016-01-19 $23.73 $23.93 $23.73 $23.93 $22.77 1,809
2016-01-15 $23.94 $23.94 $23.94 $23.94 $22.78 66
2016-01-14 $23.92 $24.01 $23.92 $23.94 $22.78 3,634
2016-01-13 $23.98 $23.98 $23.95 $23.95 $22.79 447
2016-01-12 $23.96 $24.00 $23.96 $23.96 $22.80 9,581
2016-01-11 $23.96 $23.96 $23.92 $23.96 $22.80 12,473
2016-01-08 $24.02 $24.05 $23.99 $24.03 $22.87 6,049
2016-01-07 $24.02 $24.09 $24.00 $24.00 $22.84 3,509
2016-01-06 $24.10 $24.17 $24.10 $24.13 $22.96 9,241
2016-01-05 $24.16 $24.22 $24.16 $24.16 $22.99 2,614
2016-01-04 $24.17 $24.19 $24.16 $24.19 $23.02 3,807
2015-12-31 $24.35 $24.35 $24.30 $24.35 $23.17 9,371
2015-12-30 $24.27 $24.28 $24.26 $24.27 $23.10 6,608
2015-12-29 $24.25 $24.46 $24.25 $24.34 $23.16 13,465
2015-12-28 $24.60 $24.60 $24.59 $24.59 $23.15 476
2015-12-24 $24.63 $24.63 $24.57 $24.60 $23.16 5,145
2015-12-23 $24.58 $24.62 $24.58 $24.62 $23.18 7,253
2015-12-22 $24.57 $24.60 $24.56 $24.56 $23.12 823
2015-12-21 $24.60 $24.60 $24.58 $24.58 $23.14 3,452
2015-12-18 $24.51 $24.57 $24.51 $24.57 $23.13 873
2015-12-17 $24.49 $24.49 $24.47 $24.48 $23.05 5,956
2015-12-16 $24.47 $24.51 $24.46 $24.51 $23.07 3,375
2015-12-15 $24.43 $24.49 $24.43 $24.44 $23.01 1,305
2015-12-14 $24.35 $24.37 $24.35 $24.37 $22.94 509
2015-12-11 $24.45 $24.45 $24.45 $24.45 $23.01 453
2015-12-10 $24.58 $24.58 $24.52 $24.52 $23.08 1,502
2015-12-09 $24.67 $24.67 $24.58 $24.63 $23.19 4,122
2015-12-08 $24.57 $24.70 $24.57 $24.62 $23.17 12,554
2015-12-07 $24.73 $24.74 $24.73 $24.73 $23.28 5,834
2015-12-04 $24.74 $24.77 $24.74 $24.77 $23.32 2,157
2015-12-03 $24.77 $24.77 $24.77 $24.77 $23.31 160
2015-12-02 $24.83 $24.88 $24.81 $24.82 $23.37 4,537
2015-12-01 $24.85 $24.89 $24.85 $24.89 $23.43 4,569
2015-11-30 $24.77 $24.82 $24.77 $24.77 $23.32 1,458
2015-11-27 $24.82 $24.82 $24.81 $24.81 $23.35 475
2015-11-25 $24.79 $24.85 $24.79 $24.83 $23.37 5,221
2015-11-24 $24.83 $24.83 $24.79 $24.79 $23.34 2,350
2015-11-23 $24.76 $24.85 $24.71 $24.78 $23.33 6,728
2015-11-20 $24.81 $24.86 $24.81 $24.86 $23.40 6,226
2015-11-19 $24.83 $24.83 $24.79 $24.81 $23.35 5,612
2015-11-18 $24.76 $24.77 $24.71 $24.77 $23.32 5,885
2015-11-17 $24.70 $24.75 $24.70 $24.72 $23.27 3,239
2015-11-16 $24.24 $24.86 $23.53 $24.86 $23.40 3,238
2015-11-13 $24.63 $24.66 $24.63 $24.66 $23.21 1,868
2015-11-12 $24.79 $24.79 $24.74 $24.74 $23.29 888
2015-11-11 $24.74 $24.76 $24.71 $24.73 $23.28 5,345
2015-11-10 $24.69 $24.75 $24.69 $24.75 $23.30 1,562
2015-11-09 $24.74 $24.74 $24.69 $24.69 $23.24 634
2015-11-06 $24.71 $24.75 $24.71 $24.75 $23.30 606
2015-11-05 $24.83 $24.83 $24.83 $24.83 $23.38 950
2015-11-04 $24.81 $24.84 $24.81 $24.84 $23.39 870
2015-11-03 $24.80 $24.80 $24.80 $24.80 $23.35 127
2015-11-02 $24.83 $24.84 $24.80 $24.80 $23.35 2,114
2015-10-30 $24.83 $24.83 $24.77 $24.77 $23.32 5,660
2015-10-29 $24.74 $24.77 $24.74 $24.77 $23.32 45,955
2015-10-28 $24.94 $24.94 $24.82 $24.83 $23.37 1,241
2015-10-27 $24.93 $24.93 $24.88 $24.92 $23.46 865
2015-10-26 $24.92 $24.93 $24.91 $24.93 $23.47 3,417
2015-10-23 $24.96 $24.96 $24.90 $24.94 $23.48 1,017
2015-10-22 $24.34 $24.96 $24.34 $24.96 $23.49 658
2015-10-21 $24.91 $24.91 $24.89 $24.89 $23.44 924
2015-10-20 $24.88 $24.92 $24.87 $24.88 $23.42 3,242
2015-10-19 $24.90 $24.93 $24.89 $24.89 $23.43 638
2015-10-16 $24.97 $25.00 $24.97 $25.00 $23.53 850
2015-10-15 $24.94 $25.02 $24.94 $25.02 $23.55 1,824
2015-10-14 $24.89 $24.90 $24.86 $24.89 $23.43 17,237
2015-10-13 $24.83 $24.83 $24.79 $24.79 $23.34 1,400
2015-10-12 $24.86 $24.86 $24.85 $24.85 $23.39 1,109
2015-10-09 $24.88 $24.89 $24.84 $24.84 $23.39 7,684
2015-10-08 $24.79 $24.79 $24.79 $24.79 $23.33 209
2015-10-07 $24.57 $24.82 $24.57 $24.81 $23.36 1,412
2015-10-06 $24.56 $24.65 $24.56 $24.65 $23.21 3,678
2015-10-05 $24.69 $24.69 $24.59 $24.64 $23.20 3,200
2015-10-02 $24.48 $24.61 $24.48 $24.61 $23.17 5,367
2015-10-01 $24.38 $24.52 $24.38 $24.44 $23.00 1,085
2015-09-30 $24.39 $24.46 $24.39 $24.44 $23.01 3,331
2015-09-29 $24.39 $24.39 $24.33 $24.34 $22.91 1,819
2015-09-28 $24.43 $24.43 $24.43 $24.43 $23.00 107
2015-09-25 $24.48 $24.48 $24.48 $24.48 $23.05 230
2015-09-24 $24.48 $24.53 $24.45 $24.53 $23.09 2,388
2015-09-23 $24.53 $24.56 $24.53 $24.56 $23.12 747
2015-09-22 $24.64 $24.64 $24.59 $24.59 $23.15 3,502
2015-09-21 $24.66 $24.70 $24.65 $24.70 $23.25 1,245
2015-09-18 $24.75 $24.75 $24.75 $24.75 $23.30 636
2015-09-17 $24.66 $24.68 $24.61 $24.68 $23.24 942
2015-09-16 $24.67 $24.68 $24.66 $24.66 $23.22 1,048
2015-09-15 $24.65 $24.65 $24.57 $24.57 $23.13 2,128
2015-09-14 $24.66 $24.66 $24.66 $24.66 $23.21 872
2015-09-11 $24.70 $24.70 $24.64 $24.64 $23.20 472
2015-09-10 $24.68 $24.68 $24.62 $24.65 $23.20 4,046
2015-09-09 $24.65 $24.65 $24.65 $24.65 $23.20 194
2015-09-08 $24.56 $24.61 $24.55 $24.56 $23.12 2,544
2015-09-04 $24.46 $24.52 $24.46 $24.46 $23.03 1,162
2015-09-03 $24.48 $24.57 $24.48 $24.53 $23.09 5,652

IQ Hedge Macro Tracker ETF (MCRO) News Headlines

Recent IQ Hedge Macro Tracker ETF (MCRO) News
Similar Companies to IQ Hedge Macro Tracker ETF (MCRO) 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.