AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.54 ($-0.25) -1.15%
AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND - Daily Information
Click for more stock information on AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.66 |
Previous Close | $21.54 |
High | $21.66 |
Low | $21.45 |
Adjusted Open | $21.66 |
Previous Adjusted Close | $21.54 |
Adjusted High | $21.66 |
Adjusted Low | $21.45 |
About AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM)
The Fund seeks to track the performance of the Dow Jones U.S. Thematic Market Neutral Momentum Index (the “Target Momentum Index” or “Index”). The Target Momentum Index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts. The Fund invests at least 80% of its net assets (plus borrowing for investment purposes) in common stock of the long positions in the Target Momentum Index and sells short at least 80% of the short positions in the Target Momentum Index. The performance of the Fund will depend on the difference in the rates of return between its long positions and short positions. For example, if the Fund’s long positions appreciated more rapidly than its short positions, the Fund would generate a positive return. If the opposite occurred, the Fund would generate a negative return. In choosing to track a market neutral index, the Fund seeks to limit the effects of general market movements on the Fund. The universe for the Target Momentum Index is the top 1,000 eligible securities by market capitalization, including real estate investment trusts (“REITs”), in the Dow Jones U.S. Index (“universe”). The securities included in the universe are categorized as belonging to one of ten sectors. The Target Momentum Index identifies approximately the 20% of securities with the highest momentum within each sector as equal-weighted long positions and approximately the 20% of securities with the lowest momentum within each sector as equal-weighted short positions. A stock’s momentum is based on its total return, which is a function of price performance and dividend returns over the first twelve of the last thirteen months. High momentum stocks are those stocks with higher total returns, and low momentum stocks are those stocks with lower total returns. Although the Fund may seek to invest in all of the long and short positions that comprise the Target Momentum Index in approximately the same weight as they appear in the Index, the Fund may use a sampling strategy to track the performance of the Target Momentum Index. A sampling strategy involves investing in a representative sample of the long and short positions in the Target Momentum Index that, collectively, have an investment profile correlated with the Target Momentum Index. The Fund may invest up to 20% of its assets in instruments, other than the long and short positions in the Target Momentum Index, that the Adviser believes will help the Fund track the Target Momentum Index. Such instruments may include long and short common stocks not in the Target Momentum Index, derivatives, including swap agreements based on the Target Momentum Index and futures contracts on equity indexes, and money market instruments. The Target Momentum Index, which is compiled by Dow Jones Indexes, is equal-weighted and sector neutral — meaning that at each quarterly reconstitution of the Index, all of the components of the Index are equal-weighted and the number of long and short positions in each sector in the Index approximate the weighting of that sector in the universe. The Target Momentum Index may be rebalanced between reconstitutions back to equal weights and sector neutrality. The Fund is expected to concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Target Momentum Index is concentrated.
Invest in AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM)
Historical Stock Data for AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-03-12 | $21.66 | $21.66 | $21.45 | $21.54 | $21.54 | 1,033 |
2021-03-11 | $21.68 | $21.82 | $21.68 | $21.79 | $21.79 | 731 |
2021-03-10 | $21.50 | $21.50 | $21.37 | $21.37 | $21.37 | 1,928 |
2021-03-09 | $21.35 | $21.41 | $21.04 | $21.41 | $21.41 | 1,705 |
2021-03-08 | $21.11 | $21.11 | $20.60 | $20.73 | $20.73 | 4,004 |
2021-03-05 | $21.52 | $21.73 | $21.48 | $21.52 | $21.52 | 2,189 |
2021-03-04 | $21.58 | $21.79 | $21.57 | $21.79 | $21.79 | 382 |
2021-03-03 | $22.89 | $22.90 | $21.91 | $22.00 | $22.00 | 14,006 |
2021-03-02 | $23.51 | $23.55 | $23.26 | $23.34 | $23.34 | 5,594 |
2021-03-01 | $23.50 | $23.70 | $22.83 | $23.70 | $23.70 | 11,119 |
2021-02-26 | $23.46 | $23.50 | $23.29 | $23.50 | $23.50 | 1,207 |
2021-02-25 | $22.75 | $23.31 | $22.75 | $23.23 | $23.23 | 3,091 |
2021-02-24 | $23.12 | $23.25 | $22.82 | $23.08 | $23.08 | 7,458 |
2021-02-23 | $23.64 | $23.65 | $23.21 | $23.59 | $23.59 | 10,211 |
2021-02-22 | $26.30 | $26.30 | $24.24 | $24.24 | $24.24 | 5,386 |
2021-02-19 | $26.14 | $26.14 | $24.90 | $25.04 | $25.04 | 15,371 |
2021-02-18 | $25.19 | $25.19 | $25.03 | $25.05 | $25.05 | 1,479 |
2021-02-17 | $25.30 | $25.34 | $25.04 | $25.19 | $25.19 | 5,549 |
2021-02-16 | $25.76 | $25.77 | $24.78 | $25.41 | $25.41 | 10,202 |
2021-02-12 | $25.58 | $25.73 | $24.93 | $25.65 | $25.65 | 8,608 |
2021-02-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 26 |
2021-02-10 | $25.50 | $25.77 | $24.94 | $25.45 | $25.45 | 41,776 |
2021-02-09 | $25.63 | $25.83 | $24.80 | $25.73 | $25.73 | 8,056 |
2021-02-08 | $25.40 | $25.79 | $24.42 | $25.22 | $25.22 | 22,077 |
2021-02-05 | $24.72 | $25.84 | $24.72 | $25.66 | $25.66 | 6,427 |
2021-02-04 | $25.46 | $25.66 | $24.87 | $25.62 | $25.62 | 14,747 |
2021-02-03 | $25.17 | $26.03 | $25.17 | $25.80 | $25.80 | 12,716 |
2021-02-02 | $25.69 | $26.00 | $24.97 | $25.99 | $25.99 | 8,192 |
2021-02-01 | $25.68 | $26.35 | $25.24 | $25.91 | $25.91 | 28,383 |
2021-01-29 | $24.92 | $25.65 | $24.87 | $25.62 | $25.62 | 13,375 |
2021-01-28 | $24.61 | $25.26 | $24.61 | $25.26 | $25.26 | 2,971 |
2021-01-27 | $25.81 | $25.81 | $24.87 | $25.15 | $25.15 | 7,272 |
2021-01-26 | $25.02 | $25.55 | $24.33 | $25.28 | $25.28 | 13,099 |
2021-01-25 | $25.10 | $26.01 | $24.79 | $25.43 | $25.43 | 10,724 |
2021-01-22 | $25.02 | $25.67 | $24.58 | $25.28 | $25.28 | 17,955 |
2021-01-21 | $24.96 | $25.54 | $24.41 | $25.32 | $25.32 | 5,628 |
2021-01-20 | $24.50 | $25.98 | $24.00 | $25.13 | $25.13 | 23,650 |
2021-01-19 | $24.80 | $24.99 | $24.68 | $24.81 | $24.81 | 2,581 |
2021-01-15 | $23.96 | $25.02 | $23.96 | $24.77 | $24.77 | 9,222 |
2021-01-14 | $25.01 | $25.01 | $24.07 | $24.85 | $24.85 | 7,748 |
2021-01-13 | $24.62 | $25.37 | $24.59 | $25.20 | $25.20 | 13,064 |
2021-01-12 | $24.70 | $25.32 | $24.25 | $24.92 | $24.92 | 20,267 |
2021-01-11 | $25.07 | $25.07 | $24.31 | $24.92 | $24.92 | 7,296 |
2021-01-08 | $24.52 | $25.32 | $24.47 | $24.98 | $24.98 | 12,264 |
2021-01-07 | $24.50 | $25.10 | $24.49 | $24.82 | $24.82 | 13,882 |
2021-01-06 | $23.65 | $25.20 | $23.65 | $24.77 | $24.77 | 16,952 |
2021-01-05 | $25.02 | $25.31 | $24.90 | $24.98 | $24.98 | 7,906 |
2021-01-04 | $24.45 | $25.66 | $24.45 | $25.41 | $25.41 | 22,478 |
2020-12-31 | $25.00 | $25.41 | $25.00 | $25.22 | $25.22 | 27,779 |
2020-12-30 | $25.00 | $26.25 | $24.63 | $25.09 | $25.09 | 46,902 |
2020-12-29 | $25.30 | $25.41 | $24.89 | $25.03 | $25.03 | 8,521 |
2020-12-28 | $25.97 | $25.97 | $24.83 | $25.28 | $25.28 | 28,577 |
2020-12-24 | $25.89 | $26.38 | $25.28 | $25.70 | $25.70 | 15,072 |
2020-12-23 | $26.32 | $26.63 | $25.51 | $25.59 | $25.59 | 7,915 |
2020-12-22 | $25.66 | $26.13 | $25.32 | $26.12 | $26.12 | 9,855 |
2020-12-21 | $26.09 | $26.41 | $25.29 | $25.73 | $25.73 | 21,896 |
2020-12-18 | $25.83 | $26.29 | $25.13 | $25.50 | $25.50 | 15,383 |
2020-12-17 | $24.65 | $26.30 | $24.65 | $25.47 | $25.47 | 12,995 |
2020-12-16 | $24.87 | $25.24 | $24.73 | $24.96 | $24.96 | 10,733 |
2020-12-15 | $25.50 | $25.53 | $25.09 | $25.22 | $25.22 | 2,006 |
2020-12-14 | $24.72 | $25.33 | $24.65 | $25.16 | $25.16 | 10,965 |
2020-12-11 | $24.55 | $25.11 | $24.55 | $24.97 | $24.97 | 5,129 |
2020-12-10 | $25.19 | $25.19 | $24.25 | $24.66 | $24.66 | 23,934 |
2020-12-09 | $24.85 | $24.85 | $24.48 | $24.48 | $24.48 | 2,330 |
2020-12-08 | $24.48 | $25.35 | $24.30 | $25.05 | $25.05 | 10,913 |
2020-12-07 | $24.35 | $24.80 | $24.35 | $24.76 | $24.76 | 6,371 |
2020-12-04 | $24.45 | $25.10 | $23.65 | $24.22 | $24.22 | 21,817 |
2020-12-03 | $24.68 | $25.45 | $24.30 | $24.41 | $24.41 | 16,188 |
2020-12-02 | $25.59 | $25.76 | $24.86 | $25.17 | $25.17 | 10,035 |
2020-12-01 | $26.50 | $26.50 | $24.42 | $25.20 | $25.20 | 25,211 |
2020-11-30 | $25.00 | $26.06 | $25.00 | $26.06 | $26.06 | 2,852 |
2020-11-27 | $24.36 | $24.94 | $24.36 | $24.93 | $24.93 | 7,636 |
2020-11-25 | $24.36 | $24.86 | $24.18 | $24.28 | $24.28 | 8,127 |
2020-11-24 | $25.00 | $25.00 | $23.64 | $23.70 | $23.70 | 15,495 |
2020-11-23 | $25.97 | $26.35 | $25.19 | $25.36 | $25.36 | 15,834 |
2020-11-20 | $25.02 | $26.33 | $25.02 | $26.19 | $26.19 | 29,550 |
2020-11-19 | $26.00 | $26.31 | $25.53 | $25.71 | $25.71 | 41,320 |
2020-11-18 | $25.95 | $25.96 | $25.47 | $25.88 | $25.88 | 16,293 |
2020-11-17 | $26.26 | $27.36 | $25.95 | $25.95 | $25.95 | 83,920 |
2020-11-16 | $26.93 | $26.93 | $25.85 | $25.97 | $25.97 | 6,797 |
2020-11-13 | $27.74 | $27.97 | $27.17 | $27.17 | $27.17 | 15,876 |
2020-11-12 | $28.04 | $28.44 | $28.04 | $28.24 | $28.24 | 2,700 |
2020-11-11 | $26.84 | $27.92 | $26.84 | $27.73 | $27.73 | 9,356 |
2020-11-10 | $27.26 | $28.17 | $26.13 | $26.28 | $26.28 | 14,157 |
2020-11-09 | $32.04 | $32.04 | $27.06 | $27.10 | $27.10 | 7,279 |
2020-11-06 | $30.11 | $31.10 | $30.11 | $31.10 | $31.10 | 2,585 |
2020-11-05 | $30.21 | $31.22 | $29.23 | $30.39 | $30.39 | 66,299 |
2020-11-04 | $30.73 | $30.78 | $30.19 | $30.73 | $30.73 | 5,767 |
2020-11-03 | $29.90 | $29.94 | $29.72 | $29.75 | $29.75 | 3,016 |
2020-11-02 | $30.79 | $31.17 | $29.34 | $30.05 | $30.05 | 26,133 |
2020-10-30 | $30.47 | $30.83 | $30.42 | $30.50 | $30.50 | 2,611 |
2020-10-29 | $31.50 | $31.50 | $30.84 | $30.94 | $30.94 | 1,455 |
2020-10-28 | $31.14 | $31.68 | $31.14 | $31.41 | $31.41 | 3,763 |
2020-10-27 | $30.54 | $31.00 | $30.54 | $31.00 | $31.00 | 1,627 |
2020-10-26 | $30.48 | $30.48 | $30.29 | $30.29 | $30.29 | 16,214 |
2020-10-23 | $29.82 | $30.10 | $29.72 | $29.96 | $29.96 | 2,287 |
2020-10-22 | $30.60 | $30.60 | $30.04 | $30.04 | $30.04 | 3,311 |
2020-10-21 | $31.23 | $31.23 | $31.07 | $31.07 | $31.07 | 384 |
2020-10-20 | $30.70 | $31.11 | $30.45 | $30.94 | $30.94 | 5,815 |
2020-10-19 | $31.58 | $31.58 | $31.09 | $31.32 | $31.32 | 5,199 |
2020-10-16 | $31.12 | $31.12 | $30.88 | $30.98 | $30.98 | 1,977 |
2020-10-15 | $32.00 | $32.00 | $31.20 | $31.38 | $31.38 | 4,707 |
2020-10-14 | $31.16 | $31.46 | $31.16 | $31.39 | $31.39 | 1,384 |
2020-10-13 | $31.02 | $31.32 | $31.02 | $31.32 | $31.32 | 347 |
2020-10-12 | $31.13 | $31.13 | $29.84 | $30.70 | $30.70 | 8,841 |
2020-10-09 | $30.06 | $31.18 | $29.90 | $30.32 | $30.32 | 15,712 |
2020-10-08 | $30.29 | $30.29 | $30.10 | $30.10 | $30.10 | 3,044 |
2020-10-07 | $30.84 | $30.90 | $30.59 | $30.67 | $30.67 | 1,844 |
2020-10-06 | $30.70 | $30.71 | $29.93 | $30.71 | $30.71 | 7,517 |
2020-10-05 | $31.18 | $31.18 | $30.56 | $30.90 | $30.90 | 2,850 |
2020-10-02 | $31.46 | $31.54 | $31.00 | $31.13 | $31.13 | 2,772 |
2020-10-01 | $31.67 | $31.67 | $30.81 | $31.28 | $31.28 | 6,937 |
2020-09-30 | $30.80 | $31.10 | $30.74 | $31.00 | $31.00 | 7,686 |
2020-09-29 | $31.14 | $31.51 | $30.74 | $31.19 | $31.19 | 9,094 |
2020-09-28 | $31.41 | $31.41 | $30.24 | $31.03 | $31.03 | 11,526 |
2020-09-25 | $31.22 | $31.22 | $30.37 | $30.74 | $30.74 | 18,953 |
2020-09-24 | $30.74 | $31.38 | $29.88 | $31.00 | $31.00 | 37,772 |
2020-09-23 | $30.30 | $30.74 | $29.28 | $30.59 | $30.59 | 12,414 |
2020-09-22 | $30.29 | $30.83 | $29.61 | $30.70 | $30.70 | 29,967 |
2020-09-21 | $29.25 | $30.56 | $29.10 | $30.56 | $30.56 | 22,186 |
2020-09-18 | $28.69 | $29.89 | $28.47 | $29.03 | $29.03 | 58,652 |
2020-09-17 | $29.27 | $29.27 | $28.82 | $29.14 | $29.14 | 3,964 |
2020-09-16 | $29.55 | $29.85 | $28.76 | $29.27 | $29.27 | 15,713 |
2020-09-15 | $28.97 | $29.97 | $28.97 | $29.89 | $29.89 | 16,249 |
2020-09-14 | $30.15 | $30.15 | $29.38 | $29.40 | $29.40 | 12,204 |
2020-09-11 | $30.10 | $30.10 | $29.36 | $29.46 | $29.46 | 11,874 |
2020-09-10 | $29.02 | $29.59 | $29.02 | $29.50 | $29.50 | 1,129 |
2020-09-09 | $28.98 | $29.59 | $28.70 | $29.13 | $29.13 | 28,273 |
2020-09-08 | $29.00 | $29.01 | $28.33 | $28.89 | $28.89 | 10,543 |
2020-09-04 | $29.35 | $29.35 | $28.39 | $28.93 | $28.93 | 12,884 |
2020-09-03 | $29.93 | $29.98 | $28.58 | $29.50 | $29.50 | 28,301 |
2020-09-02 | $29.81 | $30.69 | $29.35 | $30.45 | $30.45 | 27,177 |
2020-09-01 | $29.90 | $30.61 | $29.34 | $29.68 | $29.68 | 15,963 |
2020-08-31 | $29.75 | $30.10 | $29.43 | $30.10 | $30.10 | 2,756 |
2020-08-28 | $29.81 | $29.96 | $29.28 | $29.30 | $29.30 | 11,361 |
2020-08-27 | $29.95 | $30.12 | $29.78 | $29.96 | $29.96 | 6,416 |
2020-08-26 | $29.51 | $30.44 | $29.45 | $30.42 | $30.42 | 23,688 |
2020-08-25 | $29.58 | $30.21 | $29.22 | $30.09 | $30.09 | 16,957 |
2020-08-24 | $30.48 | $30.96 | $29.91 | $29.91 | $29.91 | 6,875 |
2020-08-21 | $30.27 | $30.59 | $30.27 | $30.58 | $30.58 | 4,587 |
2020-08-20 | $29.99 | $30.57 | $29.92 | $30.23 | $30.23 | 11,753 |
2020-08-19 | $30.60 | $30.60 | $29.64 | $29.74 | $29.74 | 10,904 |
2020-08-18 | $29.84 | $30.53 | $29.63 | $30.12 | $30.12 | 21,529 |
2020-08-17 | $29.16 | $29.97 | $29.00 | $29.97 | $29.97 | 8,591 |
2020-08-14 | $29.72 | $29.72 | $29.49 | $29.49 | $29.49 | 1,207 |
2020-08-13 | $29.54 | $29.59 | $29.29 | $29.59 | $29.59 | 1,859 |
2020-08-12 | $28.25 | $29.22 | $28.25 | $28.72 | $28.72 | 13,519 |
2020-08-11 | $28.77 | $28.87 | $28.16 | $28.53 | $28.53 | 7,968 |
2020-08-10 | $30.30 | $30.45 | $29.06 | $29.24 | $29.24 | 3,700 |
2020-08-07 | $31.37 | $31.47 | $30.36 | $30.37 | $30.37 | 7,151 |
2020-08-06 | $31.65 | $31.76 | $30.55 | $30.94 | $30.94 | 10,703 |
2020-08-05 | $31.51 | $31.51 | $30.46 | $30.93 | $30.93 | 9,903 |
2020-08-04 | $31.76 | $31.76 | $31.08 | $31.25 | $31.25 | 8,034 |
2020-08-03 | $31.20 | $32.73 | $30.87 | $31.60 | $31.60 | 36,819 |
2020-07-31 | $31.25 | $31.31 | $30.76 | $31.17 | $31.17 | 11,996 |
2020-07-30 | $30.52 | $31.18 | $30.44 | $30.78 | $30.78 | 5,931 |
2020-07-29 | $30.49 | $30.51 | $30.36 | $30.36 | $30.36 | 601 |
2020-07-28 | $30.59 | $30.59 | $30.33 | $30.33 | $30.33 | 1,640 |
2020-07-27 | $29.89 | $30.59 | $29.89 | $30.59 | $30.59 | 3,469 |
2020-07-24 | $30.00 | $30.17 | $29.90 | $30.17 | $30.17 | 702 |
2020-07-23 | $30.50 | $30.50 | $30.04 | $30.28 | $30.28 | 4,186 |
2020-07-22 | $30.15 | $30.15 | $30.00 | $30.08 | $30.08 | 4,711 |
2020-07-21 | $29.90 | $30.22 | $29.90 | $30.01 | $30.01 | 4,242 |
2020-07-20 | $30.14 | $30.46 | $29.97 | $30.46 | $30.46 | 2,767 |
2020-07-17 | $29.00 | $29.58 | $29.00 | $29.58 | $29.58 | 3,100 |
2020-07-16 | $28.85 | $29.57 | $28.85 | $29.25 | $29.25 | 28,000 |
2020-07-15 | $30.10 | $30.10 | $28.50 | $28.74 | $28.74 | 47,800 |
2020-07-14 | $30.25 | $30.25 | $29.70 | $30.01 | $30.01 | 9,900 |
2020-07-13 | $30.64 | $30.85 | $29.40 | $29.41 | $29.41 | 7,600 |
2020-07-10 | $30.90 | $31.08 | $30.33 | $30.38 | $30.38 | 5,300 |
2020-07-09 | $30.50 | $31.00 | $30.48 | $30.94 | $30.94 | 8,700 |
2020-07-08 | $30.25 | $30.69 | $30.24 | $30.44 | $30.44 | 11,500 |
2020-07-07 | $29.62 | $30.24 | $29.62 | $30.03 | $30.03 | 4,300 |
2020-07-06 | $29.37 | $29.57 | $29.20 | $29.57 | $29.57 | 1,700 |
2020-07-02 | $29.49 | $29.63 | $29.25 | $29.62 | $29.62 | 16,200 |
2020-07-01 | $28.71 | $29.58 | $28.54 | $29.58 | $29.58 | 6,800 |
2020-06-30 | $28.40 | $29.10 | $28.40 | $28.90 | $28.90 | 10,100 |
2020-06-29 | $30.00 | $30.00 | $28.80 | $28.81 | $28.81 | 4,600 |
2020-06-26 | $29.34 | $29.89 | $29.29 | $29.61 | $29.61 | 11,896 |
2020-06-25 | $29.23 | $29.46 | $28.85 | $28.85 | $28.85 | 4,583 |
2020-06-24 | $28.73 | $29.18 | $28.59 | $28.86 | $28.86 | 7,099 |
2020-06-23 | $28.30 | $28.66 | $28.20 | $28.20 | $28.20 | 2,210 |
2020-06-22 | $28.66 | $28.66 | $28.44 | $28.44 | $28.44 | 1,724 |
2020-06-19 | $28.00 | $28.48 | $27.42 | $28.08 | $28.08 | 6,495 |
2020-06-18 | $27.63 | $28.32 | $27.38 | $27.50 | $27.50 | 4,807 |
2020-06-17 | $27.23 | $27.77 | $27.12 | $27.77 | $27.77 | 7,804 |
2020-06-16 | $26.50 | $26.60 | $25.51 | $26.38 | $26.38 | 13,794 |
2020-06-15 | $28.67 | $28.67 | $26.87 | $27.27 | $27.27 | 6,882 |
2020-06-12 | $27.35 | $27.63 | $26.78 | $27.01 | $27.01 | 7,223 |
2020-06-11 | $27.20 | $28.40 | $27.02 | $27.95 | $27.95 | 13,899 |
2020-06-10 | $25.33 | $26.41 | $25.33 | $26.34 | $26.34 | 24,231 |
2020-06-09 | $24.00 | $24.79 | $24.00 | $24.72 | $24.72 | 5,247 |
2020-06-08 | $24.41 | $24.41 | $22.51 | $23.00 | $23.00 | 28,295 |
2020-06-05 | $27.53 | $27.53 | $23.95 | $24.62 | $24.62 | 63,466 |
2020-06-04 | $28.57 | $28.57 | $26.28 | $26.45 | $26.45 | 9,531 |
2020-06-03 | $29.05 | $29.05 | $27.30 | $27.42 | $27.42 | 25,144 |
2020-06-02 | $29.21 | $29.24 | $29.10 | $29.20 | $29.20 | 4,591 |
2020-06-01 | $29.51 | $29.97 | $29.25 | $29.90 | $29.90 | 4,310 |
2020-05-29 | $28.96 | $29.60 | $28.96 | $29.44 | $29.44 | 2,546 |
2020-05-28 | $27.99 | $28.96 | $27.99 | $28.45 | $28.45 | 19,088 |
2020-05-27 | $28.44 | $28.83 | $27.86 | $27.99 | $27.99 | 50,329 |
2020-05-26 | $29.58 | $29.58 | $29.30 | $29.35 | $29.35 | 4,543 |
2020-05-22 | $30.11 | $30.11 | $29.82 | $29.96 | $29.96 | 1,588 |
2020-05-21 | $29.82 | $30.42 | $29.38 | $29.83 | $29.83 | 24,378 |
2020-05-20 | $29.78 | $30.09 | $29.44 | $29.79 | $29.79 | 7,717 |
2020-05-19 | $30.68 | $30.68 | $29.88 | $29.96 | $29.96 | 7,496 |
2020-05-18 | $30.99 | $30.99 | $30.38 | $30.38 | $30.38 | 2,078 |
2020-05-15 | $30.42 | $30.78 | $30.42 | $30.74 | $30.74 | 13,758 |
2020-05-14 | $30.65 | $30.65 | $29.94 | $30.43 | $30.43 | 44,971 |
2020-05-13 | $29.67 | $30.47 | $29.67 | $30.45 | $30.45 | 16,915 |
2020-05-12 | $29.19 | $29.61 | $29.19 | $29.52 | $29.52 | 5,063 |
2020-05-11 | $29.32 | $29.37 | $29.14 | $29.18 | $29.18 | 2,635 |
2020-05-08 | $29.31 | $29.44 | $29.20 | $29.31 | $29.31 | 4,360 |
2020-05-07 | $29.20 | $29.32 | $28.78 | $29.32 | $29.32 | 5,460 |
2020-05-06 | $29.20 | $29.20 | $29.18 | $29.18 | $29.18 | 626 |
2020-05-05 | $28.67 | $29.41 | $28.63 | $29.39 | $29.39 | 3,411 |
2020-05-04 | $28.76 | $28.80 | $28.62 | $28.64 | $28.64 | 2,740 |
2020-05-01 | $27.81 | $28.36 | $27.81 | $28.27 | $28.27 | 2,674 |
2020-04-30 | $28.17 | $28.35 | $28.01 | $28.07 | $28.07 | 5,981 |
2020-04-29 | $29.00 | $29.32 | $28.00 | $28.12 | $28.12 | 3,897 |
2020-04-28 | $28.06 | $28.72 | $28.06 | $28.50 | $28.50 | 7,157 |
2020-04-27 | $28.61 | $28.61 | $28.20 | $28.42 | $28.42 | 3,988 |
2020-04-24 | $28.79 | $28.90 | $28.71 | $28.71 | $28.71 | 2,177 |
2020-04-23 | $28.90 | $28.90 | $28.72 | $28.81 | $28.81 | 3,266 |
2020-04-22 | $28.82 | $29.15 | $28.82 | $29.15 | $29.15 | 1,881 |
2020-04-21 | $28.71 | $28.85 | $28.52 | $28.68 | $28.68 | 2,501 |
2020-04-20 | $29.97 | $29.97 | $28.71 | $28.73 | $28.73 | 9,160 |
2020-04-17 | $30.36 | $30.36 | $29.52 | $29.87 | $29.87 | 3,195 |
2020-04-16 | $30.05 | $30.05 | $29.41 | $29.56 | $29.56 | 6,162 |
2020-04-15 | $29.00 | $31.00 | $28.92 | $29.29 | $29.29 | 2,937 |
2020-04-14 | $28.50 | $29.00 | $28.50 | $28.95 | $28.95 | 4,736 |
2020-04-13 | $29.70 | $29.70 | $28.31 | $28.63 | $28.63 | 8,128 |
2020-04-09 | $29.80 | $29.80 | $28.30 | $28.61 | $28.61 | 9,343 |
2020-04-08 | $28.90 | $29.38 | $28.59 | $29.38 | $29.38 | 4,687 |
2020-04-07 | $29.05 | $29.22 | $28.70 | $29.08 | $29.08 | 6,707 |
2020-04-06 | $28.83 | $29.00 | $28.37 | $28.81 | $28.81 | 1,779 |
2020-04-03 | $28.27 | $28.61 | $28.25 | $28.26 | $28.26 | 4,737 |
2020-04-02 | $30.34 | $30.34 | $28.51 | $28.66 | $28.66 | 4,674 |
2020-04-01 | $30.98 | $30.98 | $28.05 | $29.46 | $29.46 | 34,426 |
2020-03-31 | $29.61 | $29.61 | $28.62 | $28.62 | $28.62 | 5,535 |
2020-03-30 | $29.02 | $29.02 | $28.59 | $28.94 | $28.94 | 9,873 |
2020-03-27 | $28.68 | $28.68 | $27.42 | $28.55 | $28.55 | 18,850 |
2020-03-26 | $27.93 | $27.93 | $27.35 | $27.69 | $27.69 | 4,529 |
2020-03-25 | $27.99 | $27.99 | $27.45 | $27.60 | $27.60 | 1,950 |
2020-03-24 | $27.60 | $27.72 | $27.12 | $27.63 | $27.63 | 4,786 |
2020-03-23 | $25.66 | $28.22 | $23.56 | $27.57 | $27.57 | 40,840 |
2020-03-20 | $29.36 | $29.99 | $27.83 | $28.12 | $28.12 | 21,223 |
2020-03-19 | $30.00 | $30.48 | $28.85 | $29.90 | $29.90 | 17,818 |
2020-03-18 | $28.59 | $28.59 | $26.10 | $28.27 | $28.27 | 7,845 |
2020-03-17 | $27.94 | $29.21 | $27.91 | $28.59 | $28.59 | 10,269 |
2020-03-16 | $28.38 | $28.70 | $27.45 | $27.79 | $27.79 | 130,264 |
2020-03-13 | $28.57 | $29.64 | $28.22 | $28.22 | $28.22 | 6,568 |
2020-03-12 | $28.00 | $28.94 | $27.90 | $28.55 | $28.55 | 145,253 |
2020-03-11 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2020-03-10 | $27.84 | $27.84 | $27.04 | $27.29 | $27.29 | 3,632 |
2020-03-09 | $27.40 | $27.73 | $27.21 | $27.43 | $27.43 | 3,915 |
2020-03-06 | $27.58 | $27.58 | $26.80 | $26.90 | $26.90 | 884 |
2020-03-05 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 54 |
2020-03-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 6 |
2020-03-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 5 |
2020-03-02 | $25.59 | $26.00 | $25.59 | $25.99 | $25.99 | 570 |
2020-02-28 | $25.59 | $25.59 | $25.45 | $25.50 | $25.50 | 1,554 |
2020-02-27 | $25.92 | $26.19 | $25.48 | $25.60 | $25.60 | 2,070 |
2020-02-26 | $25.89 | $25.89 | $25.82 | $25.82 | $25.82 | 344 |
2020-02-25 | $25.65 | $25.65 | $25.63 | $25.63 | $25.63 | 100 |
2020-02-24 | $25.52 | $25.52 | $25.50 | $25.50 | $25.50 | 197 |
2020-02-21 | $25.36 | $25.36 | $25.16 | $25.16 | $25.16 | 300 |
2020-02-20 | $25.42 | $25.44 | $25.14 | $25.26 | $25.26 | 1,725 |
2020-02-19 | $25.56 | $25.56 | $25.51 | $25.51 | $25.51 | 100 |
2020-02-18 | $25.45 | $25.60 | $25.45 | $25.55 | $25.55 | 446 |
2020-02-14 | $25.35 | $25.35 | $25.02 | $25.29 | $25.29 | 1,790 |
2020-02-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 10 |
2020-02-12 | $24.91 | $24.91 | $24.79 | $24.79 | $24.79 | 300 |
2020-02-11 | $25.14 | $25.14 | $24.88 | $24.88 | $24.88 | 202 |
2020-02-10 | $24.80 | $25.03 | $24.80 | $25.03 | $25.03 | 918 |
2020-02-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 203 |
2020-02-06 | $24.47 | $24.77 | $24.47 | $24.75 | $24.75 | 307 |
2020-02-05 | $24.75 | $24.75 | $24.45 | $24.54 | $24.54 | 1,069 |
2020-02-04 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 65 |
2020-02-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 128 |
2020-01-31 | $25.00 | $25.37 | $25.00 | $25.26 | $25.26 | 1,135 |
2020-01-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 40 |
2020-01-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 15 |
2020-01-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 70 |
2020-01-27 | $24.50 | $24.50 | $24.42 | $24.43 | $24.43 | 776 |
2020-01-24 | $24.48 | $24.51 | $24.33 | $24.41 | $24.41 | 24,799 |
2020-01-23 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 112 |
2020-01-22 | $24.07 | $24.25 | $24.07 | $24.25 | $24.25 | 698 |
2020-01-21 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 370 |
2020-01-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
2020-01-16 | $23.69 | $23.92 | $23.69 | $23.72 | $23.72 | 5,100 |
2020-01-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
2020-01-14 | $23.68 | $23.68 | $23.58 | $23.58 | $23.58 | 303 |
2020-01-13 | $23.82 | $23.91 | $23.72 | $23.81 | $23.81 | 732 |
2020-01-10 | $23.48 | $23.68 | $23.48 | $23.59 | $23.59 | 1,957 |
2020-01-09 | $23.19 | $23.41 | $23.19 | $23.38 | $23.38 | 1,534 |
2020-01-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
2020-01-07 | $23.23 | $23.31 | $23.17 | $23.31 | $23.31 | 400 |
2020-01-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 11,749 |
2020-01-03 | $23.19 | $23.36 | $23.19 | $23.36 | $23.36 | 1,130 |
2020-01-02 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 14 |
2019-12-31 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 34 |
2019-12-30 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 6 |
2019-12-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 72 |
2019-12-26 | $23.12 | $23.12 | $23.01 | $23.01 | $23.01 | 23,887 |
2019-12-24 | $22.98 | $22.98 | $22.91 | $22.91 | $22.91 | 323 |
2019-12-23 | $23.11 | $23.11 | $23.02 | $23.02 | $23.02 | 11,785 |
2019-12-20 | $22.92 | $23.04 | $22.92 | $23.03 | $23.03 | 789 |
2019-12-19 | $22.97 | $23.00 | $22.79 | $22.79 | $22.79 | 585 |
2019-12-18 | $23.17 | $23.17 | $23.08 | $23.08 | $23.08 | 667 |
2019-12-17 | $23.10 | $23.24 | $23.10 | $23.18 | $23.18 | 2,027 |
2019-12-16 | $23.10 | $23.10 | $22.99 | $23.02 | $23.02 | 341 |
2019-12-13 | $23.06 | $23.07 | $23.01 | $23.04 | $23.04 | 834 |
2019-12-12 | $23.51 | $23.51 | $22.84 | $22.84 | $22.84 | 2,325 |
2019-12-11 | $23.37 | $23.48 | $23.37 | $23.48 | $23.48 | 100 |
2019-12-10 | $22.06 | $23.66 | $22.06 | $23.60 | $23.60 | 7,953 |
2019-12-09 | $23.67 | $23.67 | $23.58 | $23.58 | $23.58 | 671 |
2019-12-06 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 50 |
2019-12-05 | $23.86 | $24.00 | $23.61 | $23.89 | $23.89 | 4,670 |
2019-12-04 | $23.72 | $23.90 | $23.67 | $23.83 | $23.83 | 704 |
2019-12-03 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 304 |
2019-12-02 | $23.69 | $23.74 | $23.46 | $23.74 | $23.74 | 916 |
2019-11-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
2019-11-27 | $23.82 | $23.82 | $23.78 | $23.78 | $23.78 | 100 |
2019-11-26 | $23.82 | $23.82 | $23.67 | $23.77 | $23.77 | 201 |
2019-11-25 | $23.71 | $23.76 | $23.58 | $23.58 | $23.58 | 700 |
2019-11-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
2019-11-21 | $24.17 | $24.24 | $24.17 | $24.24 | $24.24 | 102 |
2019-11-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 4 |
2019-11-19 | $23.83 | $23.96 | $23.83 | $23.96 | $23.96 | 620 |
2019-11-18 | $24.00 | $24.00 | $23.88 | $23.88 | $23.88 | 182 |
2019-11-15 | $23.58 | $23.58 | $23.50 | $23.50 | $23.50 | 1,244 |
2019-11-14 | $23.33 | $23.62 | $23.32 | $23.56 | $23.56 | 1,801 |
2019-11-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
2019-11-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 4 |
2019-11-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 100 |
2019-11-08 | $23.26 | $23.26 | $22.83 | $22.83 | $22.83 | 2,369 |
2019-11-07 | $22.68 | $22.94 | $22.38 | $22.83 | $22.83 | 1,551 |
2019-11-06 | $22.85 | $22.93 | $22.80 | $22.93 | $22.93 | 4,490 |
2019-11-05 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
2019-11-04 | $23.91 | $23.91 | $23.16 | $23.16 | $23.16 | 400 |
2019-11-01 | $24.31 | $24.31 | $23.98 | $23.98 | $23.98 | 1,388 |
2019-10-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
2019-10-30 | $24.39 | $24.39 | $24.27 | $24.32 | $24.32 | 600 |
2019-10-29 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 417 |
2019-10-28 | $23.65 | $23.97 | $23.65 | $23.95 | $23.95 | 1,655 |
2019-10-25 | $24.18 | $24.25 | $24.18 | $24.25 | $24.25 | 403 |
2019-10-24 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
2019-10-23 | $24.20 | $24.43 | $24.04 | $24.04 | $24.04 | 1,902 |
2019-10-22 | $24.59 | $24.70 | $24.34 | $24.34 | $24.34 | 1,589 |
2019-10-21 | $24.75 | $24.75 | $24.66 | $24.66 | $24.66 | 2,106 |
2019-10-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2 |
2019-10-17 | $25.20 | $25.20 | $25.11 | $25.18 | $25.18 | 1,002 |
2019-10-16 | $24.98 | $25.08 | $24.95 | $25.08 | $25.08 | 583 |
2019-10-15 | $25.23 | $25.28 | $25.23 | $25.28 | $25.28 | 412 |
2019-10-14 | $25.82 | $25.82 | $25.44 | $25.44 | $25.44 | 553 |
2019-10-11 | $25.46 | $25.46 | $25.42 | $25.45 | $25.45 | 3,100 |
2019-10-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
2019-10-09 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 2 |
2019-10-08 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
2019-10-07 | $25.74 | $25.82 | $25.74 | $25.82 | $25.82 | 105 |
2019-10-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 112 |
2019-10-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 2 |
2019-10-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 22 |
2019-10-01 | $25.04 | $25.30 | $25.04 | $25.30 | $25.30 | 1,418 |
2019-09-30 | $24.99 | $24.99 | $24.89 | $24.89 | $24.89 | 101 |
2019-09-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 37 |
2019-09-26 | $24.39 | $24.88 | $24.39 | $24.88 | $24.88 | 7,506 |
2019-09-25 | $24.75 | $24.95 | $24.70 | $24.70 | $24.70 | 4,109 |
2019-09-24 | $25.00 | $25.05 | $24.80 | $24.87 | $24.87 | 4,824 |
2019-09-23 | $24.97 | $24.97 | $24.71 | $24.71 | $24.71 | 1,005 |
2019-09-20 | $24.55 | $24.59 | $24.55 | $24.59 | $24.59 | 162 |
2019-09-19 | $24.60 | $24.69 | $24.48 | $24.48 | $24.48 | 2,806 |
2019-09-18 | $24.42 | $24.42 | $24.39 | $24.39 | $24.39 | 500 |
2019-09-17 | $24.18 | $24.30 | $24.18 | $24.22 | $24.22 | 3,638 |
2019-09-16 | $23.66 | $23.66 | $23.51 | $23.51 | $23.51 | 600 |
2019-09-13 | $24.03 | $24.03 | $23.66 | $23.66 | $23.66 | 1,300 |
2019-09-12 | $23.52 | $24.12 | $23.52 | $24.06 | $24.06 | 1,756 |
2019-09-11 | $23.89 | $23.92 | $23.74 | $23.74 | $23.74 | 400 |
2019-09-10 | $24.42 | $24.77 | $24.15 | $24.15 | $24.15 | 1,600 |
2019-09-09 | $26.15 | $26.15 | $25.05 | $25.05 | $25.05 | 1,827 |
2019-09-06 | $26.51 | $26.54 | $26.03 | $26.42 | $26.42 | 1,553 |
2019-09-05 | $26.44 | $26.44 | $26.31 | $26.31 | $26.31 | 400 |
2019-09-04 | $27.11 | $27.15 | $27.11 | $27.11 | $27.11 | 1,002 |
2019-09-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
2019-08-30 | $27.12 | $27.13 | $26.97 | $27.13 | $27.13 | 398 |
2019-08-29 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 3 |
2019-08-28 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 2 |
2019-08-27 | $27.38 | $27.39 | $27.38 | $27.39 | $27.39 | 200 |
2019-08-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 105 |
2019-08-23 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 72 |
2019-08-22 | $27.00 | $27.00 | $26.89 | $26.89 | $26.89 | 742 |
2019-08-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 12 |
2019-08-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 2 |
2019-08-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 2 |
2019-08-16 | $26.79 | $27.23 | $26.79 | $27.18 | $27.18 | 1,000 |
2019-08-15 | $26.83 | $27.47 | $26.77 | $27.47 | $27.47 | 7,702 |
2019-08-14 | $26.74 | $26.98 | $26.74 | $26.88 | $26.88 | 583 |
2019-08-13 | $26.64 | $26.64 | $26.50 | $26.50 | $26.50 | 1,199 |
2019-08-12 | $26.76 | $26.76 | $26.72 | $26.75 | $26.75 | 400 |
2019-08-09 | $26.52 | $26.53 | $26.52 | $26.52 | $26.52 | 312 |
2019-08-08 | $26.25 | $26.25 | $26.16 | $26.16 | $26.16 | 575 |
2019-08-07 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 1,057 |
2019-08-06 | $25.98 | $25.98 | $25.90 | $25.90 | $25.90 | 117 |
2019-08-05 | $25.70 | $26.00 | $25.70 | $25.89 | $25.89 | 1,642 |
2019-08-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 200 |
2019-08-01 | $25.17 | $25.51 | $25.17 | $25.51 | $25.51 | 222 |
2019-07-31 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 20 |
2019-07-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
2019-07-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 4 |
2019-07-26 | $25.07 | $25.07 | $24.96 | $24.96 | $24.96 | 1,211 |
2019-07-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
2019-07-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
2019-07-23 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 158 |
2019-07-22 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 3 |
2019-07-19 | $25.42 | $25.42 | $25.34 | $25.34 | $25.34 | 292 |
2019-07-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2 |
2019-07-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
2019-07-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2 |
2019-07-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 15 |
2019-07-12 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
2019-07-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
2019-07-10 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
2019-07-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 14 |
2019-07-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2 |
2019-07-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
2019-07-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
2019-07-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
2019-07-01 | $24.42 | $24.58 | $24.37 | $24.58 | $24.58 | 405 |
2019-06-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
2019-06-27 | $24.34 | $24.57 | $24.15 | $24.57 | $24.57 | 451 |
2019-06-26 | $26.22 | $26.22 | $24.53 | $24.53 | $24.53 | 224,786 |
2019-06-25 | $25.32 | $25.32 | $25.20 | $25.20 | $25.20 | 135 |
2019-06-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2019-06-21 | $25.05 | $25.17 | $25.05 | $25.17 | $25.17 | 230 |
2019-06-20 | $25.13 | $25.23 | $25.13 | $25.23 | $25.23 | 1,533 |
2019-06-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 92 |
2019-06-18 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 323 |
2019-06-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2 |
2019-06-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 143 |
2019-06-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 310 |
2019-06-12 | $25.38 | $25.41 | $25.38 | $25.41 | $25.41 | 1,595 |
2019-06-11 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 110 |
2019-06-10 | $25.49 | $25.49 | $25.42 | $25.42 | $25.42 | 136 |
2019-06-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
2019-06-06 | $25.29 | $25.37 | $25.21 | $25.28 | $25.28 | 8,731 |
2019-06-05 | $25.28 | $25.28 | $25.18 | $25.23 | $25.23 | 768 |
2019-06-04 | $25.04 | $25.04 | $24.81 | $24.93 | $24.93 | 2,056 |
2019-06-03 | $25.47 | $25.47 | $25.39 | $25.39 | $25.39 | 2,233 |
2019-05-31 | $25.44 | $25.67 | $25.44 | $25.55 | $25.55 | 520 |
2019-05-30 | $25.25 | $25.35 | $25.25 | $25.35 | $25.35 | 300 |
2019-05-29 | $26.22 | $26.22 | $24.81 | $25.23 | $25.23 | 23,694 |
2019-05-28 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 50,170 |
2019-05-24 | $24.90 | $24.90 | $24.83 | $24.83 | $24.83 | 252 |
2019-05-23 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 54,410 |
2019-05-22 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 170 |
2019-05-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 199 |
2019-05-20 | $24.71 | $24.83 | $24.71 | $24.83 | $24.83 | 249 |
2019-05-17 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 300 |
2019-05-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
2019-05-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
2019-05-14 | $24.51 | $24.51 | $24.19 | $24.32 | $24.32 | 1,602 |
2019-05-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
2019-05-10 | $24.05 | $24.32 | $23.90 | $24.32 | $24.32 | 13,804 |
2019-05-09 | $24.18 | $24.18 | $24.03 | $24.03 | $24.03 | 302 |
2019-05-08 | $23.98 | $24.05 | $23.90 | $24.05 | $24.05 | 6,095 |
2019-05-07 | $24.00 | $24.00 | $23.89 | $23.89 | $23.89 | 100 |
2019-05-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
2019-05-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
2019-05-02 | $23.97 | $23.97 | $23.86 | $23.86 | $23.86 | 300 |
2019-05-01 | $23.79 | $23.82 | $23.75 | $23.82 | $23.82 | 515 |
2019-04-30 | $23.96 | $23.96 | $23.78 | $23.82 | $23.82 | 883 |
2019-04-29 | $23.97 | $23.97 | $23.60 | $23.63 | $23.63 | 400 |
2019-04-26 | $23.65 | $23.75 | $23.63 | $23.63 | $23.63 | 1,922 |
2019-04-25 | $23.57 | $23.67 | $23.57 | $23.67 | $23.67 | 200 |
2019-04-24 | $23.61 | $23.61 | $23.49 | $23.49 | $23.49 | 651 |
2019-04-23 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
2019-04-22 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 32 |
2019-04-18 | $23.12 | $23.27 | $23.12 | $23.27 | $23.27 | 683 |
2019-04-17 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
2019-04-16 | $23.51 | $23.51 | $23.14 | $23.32 | $23.32 | 461 |
2019-04-15 | $23.36 | $23.46 | $23.36 | $23.46 | $23.46 | 271 |
2019-04-12 | $23.45 | $23.45 | $23.41 | $23.45 | $23.45 | 400 |
2019-04-11 | $23.57 | $23.64 | $23.56 | $23.64 | $23.64 | 3,931 |
2019-04-10 | $23.53 | $23.59 | $23.53 | $23.59 | $23.59 | 178 |
2019-04-09 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 40 |
2019-04-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
2019-04-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
2019-04-04 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 2 |
2019-04-03 | $23.89 | $23.89 | $23.77 | $23.77 | $23.77 | 225 |
2019-04-02 | $23.91 | $23.97 | $23.83 | $23.83 | $23.83 | 692 |
2019-04-01 | $24.18 | $24.18 | $24.00 | $24.00 | $24.00 | 3,821 |
2019-03-29 | $24.09 | $24.10 | $23.89 | $24.06 | $24.06 | 5,450 |
2019-03-28 | $23.96 | $23.96 | $23.85 | $23.85 | $23.85 | 362 |
2019-03-27 | $23.79 | $23.88 | $23.67 | $23.76 | $23.76 | 2,520 |
2019-03-26 | $24.06 | $24.17 | $24.06 | $24.17 | $24.17 | 245 |
2019-03-25 | $24.00 | $24.13 | $23.87 | $24.01 | $24.01 | 4,511 |
2019-03-22 | $23.98 | $23.98 | $23.90 | $23.90 | $23.90 | 105,807 |
2019-03-21 | $23.96 | $23.96 | $23.74 | $23.75 | $23.75 | 2,500 |
2019-03-20 | $23.76 | $23.76 | $23.71 | $23.71 | $23.71 | 300 |
2019-03-19 | $23.59 | $23.59 | $23.48 | $23.57 | $23.57 | 1,700 |
2019-03-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
2019-03-15 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
2019-03-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1 |
2019-03-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
2019-03-12 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
2019-03-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
2019-03-08 | $23.68 | $23.68 | $23.61 | $23.62 | $23.62 | 702 |
2019-03-07 | $23.64 | $23.64 | $23.60 | $23.60 | $23.60 | 300 |
2019-03-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 10 |
2019-03-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 6 |
2019-03-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
2019-03-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
2019-02-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 65 |
2019-02-27 | $23.28 | $23.32 | $23.28 | $23.32 | $23.32 | 423 |
2019-02-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
2019-02-25 | $23.27 | $23.30 | $23.27 | $23.30 | $23.30 | 169 |
2019-02-22 | $23.20 | $23.26 | $23.20 | $23.26 | $23.26 | 262 |
2019-02-21 | $23.24 | $23.35 | $23.24 | $23.35 | $23.35 | 700 |
2019-02-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
2019-02-19 | $23.32 | $23.35 | $23.24 | $23.24 | $23.24 | 775 |
2019-02-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 14 |
2019-02-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
2019-02-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 61 |
2019-02-12 | $23.66 | $23.67 | $23.35 | $23.37 | $23.37 | 1,676 |
2019-02-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 6 |
2019-02-08 | $23.62 | $23.62 | $23.54 | $23.54 | $23.54 | 200 |
2019-02-07 | $23.32 | $23.63 | $23.32 | $23.51 | $23.51 | 1,901 |
2019-02-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 126 |
2019-02-05 | $23.61 | $23.61 | $23.43 | $23.43 | $23.43 | 100 |
2019-02-04 | $23.61 | $23.61 | $23.40 | $23.40 | $23.40 | 346 |
2019-02-01 | $23.54 | $23.54 | $23.36 | $23.36 | $23.36 | 300 |
2019-01-31 | $23.54 | $23.54 | $23.35 | $23.35 | $23.35 | 300 |
2019-01-30 | $23.54 | $23.54 | $23.32 | $23.32 | $23.32 | 300 |
2019-01-29 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
2019-01-28 | $23.57 | $23.75 | $23.24 | $23.47 | $23.47 | 3,304 |
2019-01-25 | $23.61 | $23.61 | $23.32 | $23.45 | $23.45 | 3,466 |
2019-01-24 | $23.86 | $23.87 | $23.27 | $23.60 | $23.60 | 5,306 |
2019-01-23 | $23.74 | $23.75 | $23.68 | $23.68 | $23.68 | 3,310 |
2019-01-22 | $23.96 | $23.96 | $23.66 | $23.75 | $23.75 | 2,633 |
2019-01-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 25 |
2019-01-17 | $23.83 | $23.87 | $23.83 | $23.87 | $23.87 | 546 |
2019-01-16 | $24.03 | $24.03 | $23.64 | $23.78 | $23.78 | 9,026 |
2019-01-15 | $23.83 | $23.87 | $23.83 | $23.87 | $23.87 | 125 |
2019-01-14 | $23.13 | $23.80 | $23.13 | $23.64 | $23.64 | 240 |
2019-01-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
2019-01-10 | $23.86 | $23.86 | $23.80 | $23.80 | $23.80 | 404 |
2019-01-09 | $24.17 | $25.14 | $24.04 | $25.14 | $25.14 | 1,108 |
2019-01-08 | $23.98 | $23.99 | $23.98 | $23.99 | $23.99 | 300 |
2019-01-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 7 |
2019-01-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
2019-01-03 | $24.15 | $24.15 | $24.04 | $24.04 | $24.04 | 804 |
2019-01-02 | $24.61 | $24.62 | $24.13 | $24.16 | $24.16 | 14,690 |
2018-12-31 | $25.09 | $25.09 | $24.70 | $24.72 | $24.72 | 469 |
2018-12-28 | $24.73 | $24.81 | $24.65 | $24.70 | $24.70 | 5,825 |
2018-12-27 | $25.73 | $26.58 | $24.64 | $24.64 | $24.64 | 90,679 |
2018-12-26 | $25.92 | $26.07 | $25.73 | $26.07 | $26.07 | 1,242 |
2018-12-24 | $26.59 | $26.59 | $25.00 | $25.30 | $25.30 | 7,582 |
2018-12-21 | $24.80 | $30.48 | $24.73 | $30.48 | $30.48 | 13,706 |
2018-12-20 | $26.29 | $26.29 | $24.58 | $24.75 | $24.75 | 2,015 |
2018-12-19 | $24.68 | $24.77 | $24.68 | $24.68 | $24.68 | 1,038 |
2018-12-18 | $24.85 | $25.33 | $24.85 | $25.33 | $25.33 | 2,362 |
2018-12-17 | $24.75 | $24.76 | $24.66 | $24.66 | $24.66 | 783 |
2018-12-14 | $24.93 | $24.93 | $24.56 | $24.60 | $24.60 | 381 |
2018-12-13 | $24.80 | $24.80 | $24.58 | $24.58 | $24.58 | 756 |
2018-12-12 | $24.54 | $24.64 | $24.54 | $24.64 | $24.64 | 638 |
2018-12-11 | $24.28 | $24.58 | $24.28 | $24.58 | $24.58 | 2,362 |
2018-12-10 | $23.99 | $24.16 | $23.99 | $24.08 | $24.08 | 1,556 |
2018-12-07 | $24.09 | $24.25 | $24.06 | $24.06 | $24.06 | 1,767 |
2018-12-06 | $24.00 | $24.14 | $23.99 | $23.99 | $23.99 | 1,242 |
2018-12-04 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 273 |
2018-12-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
2018-11-30 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 312 |
2018-11-29 | $24.28 | $24.38 | $23.89 | $24.17 | $24.17 | 12,900 |
2018-11-28 | $23.78 | $24.44 | $23.78 | $24.03 | $24.03 | 3,536 |
2018-11-27 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
2018-11-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 309 |
2018-11-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
2018-11-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
2018-11-19 | $23.71 | $23.99 | $23.71 | $23.99 | $23.99 | 325 |
2018-11-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2018-11-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2018-11-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 166 |
2018-11-13 | $24.50 | $24.51 | $24.44 | $24.44 | $24.44 | 685 |
2018-11-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 193 |
2018-11-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2018-11-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2018-11-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 216 |
2018-11-06 | $24.51 | $24.51 | $24.32 | $24.32 | $24.32 | 4,000 |
2018-11-05 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 92 |
2018-11-02 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2018-11-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2018-10-31 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 36 |
2018-10-30 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2018-10-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2018-10-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2018-10-25 | $24.11 | $24.11 | $23.71 | $23.71 | $23.71 | 230 |
2018-10-24 | $24.12 | $24.25 | $24.12 | $24.25 | $24.25 | 373 |
2018-10-23 | $24.17 | $24.28 | $24.17 | $24.28 | $24.28 | 346 |
2018-10-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 67 |
2018-10-19 | $24.42 | $24.48 | $24.11 | $24.11 | $24.11 | 1,513 |
2018-10-18 | $24.40 | $24.40 | $24.39 | $24.39 | $24.39 | 700 |
2018-10-17 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 2,406 |
2018-10-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
2018-10-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 200 |
2018-10-12 | $24.89 | $24.89 | $24.16 | $24.72 | $24.72 | 1,900 |
2018-10-11 | $24.27 | $24.27 | $24.25 | $24.25 | $24.25 | 500 |
2018-10-10 | $24.57 | $24.57 | $24.42 | $24.42 | $24.42 | 9,000 |
2018-10-09 | $24.73 | $24.78 | $24.73 | $24.77 | $24.77 | 6,066 |
2018-10-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 57 |
2018-10-05 | $24.88 | $24.88 | $24.87 | $24.87 | $24.87 | 461 |
2018-10-04 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
2018-10-03 | $24.94 | $25.03 | $24.94 | $25.03 | $25.03 | 1,221 |
2018-10-02 | $25.04 | $25.04 | $24.93 | $24.94 | $24.94 | 786 |
2018-10-01 | $25.07 | $25.13 | $25.00 | $25.08 | $25.08 | 13,252 |
2018-09-28 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 90 |
2018-09-27 | $25.00 | $25.14 | $25.00 | $25.14 | $25.14 | 9,407 |
2018-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
2018-09-25 | $24.92 | $24.92 | $24.88 | $24.92 | $24.92 | 3,018 |
2018-09-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 12 |
2018-09-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 109 |
2018-09-20 | $24.62 | $24.62 | $24.61 | $24.61 | $24.61 | 763 |
2018-09-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 110 |
2018-09-18 | $24.85 | $24.85 | $24.84 | $24.84 | $24.84 | 550 |
2018-09-17 | $25.54 | $25.80 | $25.08 | $25.08 | $25.08 | 6,332 |
2018-09-14 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
2018-09-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 133,570 |
2018-09-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
2018-09-11 | $25.40 | $25.40 | $25.39 | $25.39 | $25.39 | 8,400 |
2018-09-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2018-09-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 117 |
2018-09-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 600 |
2018-09-05 | $25.27 | $25.36 | $25.26 | $25.26 | $25.26 | 1,626 |
2018-09-04 | $25.42 | $25.50 | $25.42 | $25.50 | $25.50 | 305 |
2018-08-31 | $25.29 | $25.30 | $25.29 | $25.30 | $25.30 | 367 |
2018-08-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2 |
2018-08-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
2018-08-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
2018-08-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 66 |
2018-08-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 8 |
2018-08-23 | $25.08 | $25.08 | $24.91 | $24.93 | $24.93 | 771 |
2018-08-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
2018-08-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 130 |
2018-08-20 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
2018-08-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 89 |
2018-08-16 | $24.85 | $24.85 | $24.83 | $24.83 | $24.83 | 508 |
2018-08-15 | $24.94 | $24.94 | $24.87 | $24.88 | $24.88 | 1,739 |
2018-08-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 2 |
2018-08-13 | $25.00 | $25.26 | $25.00 | $25.13 | $25.13 | 772 |
2018-08-10 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 542 |
2018-08-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
2018-08-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,000 |
2018-08-07 | $24.88 | $24.89 | $24.88 | $24.88 | $24.88 | 3,260 |
2018-08-06 | $24.72 | $24.75 | $24.71 | $24.75 | $24.75 | 2,842 |
2018-08-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
2018-08-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 34 |
2018-08-01 | $24.80 | $24.80 | $24.61 | $24.61 | $24.61 | 876 |
2018-07-31 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 107 |
2018-07-30 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 78 |
2018-07-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 3,143 |
2018-07-26 | $25.16 | $25.16 | $25.12 | $25.13 | $25.13 | 619 |
2018-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2018-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 38 |
2018-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 102 |
2018-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2018-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
2018-07-18 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 708 |
2018-07-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 17,002 |
2018-07-16 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 183 |
2018-07-13 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 418 |
2018-07-12 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2 |
2018-07-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 900 |
2018-07-10 | $24.46 | $24.46 | $24.45 | $24.45 | $24.45 | 3,235 |
2018-07-09 | $24.34 | $24.45 | $24.34 | $24.45 | $24.45 | 2,795 |
2018-07-06 | $24.40 | $24.41 | $24.40 | $24.41 | $24.41 | 402 |
2018-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 208 |
2018-07-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 12 |
2018-07-02 | $24.48 | $24.75 | $24.48 | $24.70 | $24.70 | 11,101 |
2018-06-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 50 |
2018-06-28 | $24.47 | $24.47 | $24.38 | $24.38 | $24.38 | 1,331 |
2018-06-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 200 |
2018-06-26 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 389 |
2018-06-25 | $24.58 | $24.88 | $24.58 | $24.87 | $24.87 | 5,401 |
2018-06-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 957 |
2018-06-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 58 |
2018-06-20 | $25.52 | $25.52 | $25.33 | $25.33 | $25.33 | 6,242 |
2018-06-19 | $25.36 | $25.43 | $25.36 | $25.38 | $25.38 | 2,270 |
2018-06-18 | $25.48 | $25.58 | $25.48 | $25.58 | $25.58 | 2,393 |
2018-06-15 | $25.44 | $25.47 | $25.44 | $25.47 | $25.47 | 307 |
2018-06-14 | $26.13 | $26.13 | $25.68 | $25.68 | $25.68 | 801 |
2018-06-13 | $25.60 | $25.72 | $25.60 | $25.72 | $25.72 | 1,348 |
2018-06-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 2 |
2018-06-11 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 100 |
2018-06-08 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 19 |
2018-06-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 300 |
2018-06-06 | $25.59 | $26.10 | $25.59 | $25.93 | $25.93 | 4,080 |
2018-06-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
2018-06-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 300 |
2018-06-01 | $25.84 | $25.96 | $25.71 | $25.96 | $25.96 | 3,526 |
2018-05-31 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2018-05-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 6 |
2018-05-29 | $25.80 | $25.80 | $25.67 | $25.67 | $25.67 | 569 |
2018-05-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
2018-05-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
2018-05-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 353 |
2018-05-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 300 |
2018-05-21 | $26.12 | $26.12 | $25.95 | $25.99 | $25.99 | 3,782 |
2018-05-18 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 100 |
2018-05-17 | $25.81 | $25.94 | $25.81 | $25.93 | $25.93 | 4,521 |
2018-05-16 | $26.13 | $26.13 | $25.83 | $25.87 | $25.87 | 1,701 |
2018-05-15 | $25.90 | $25.90 | $25.86 | $25.86 | $25.86 | 2,123 |
2018-05-14 | $26.26 | $26.26 | $25.78 | $25.80 | $25.80 | 3,762 |
2018-05-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
2018-05-10 | $25.79 | $25.81 | $25.74 | $25.78 | $25.78 | 2,672 |
2018-05-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 148 |
2018-05-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 552 |
2018-05-07 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 46 |
2018-05-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 90 |
2018-05-03 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 138 |
2018-05-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2 |
2018-05-01 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 49 |
2018-04-30 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2,700 |
2018-04-27 | $25.89 | $25.89 | $25.14 | $25.24 | $25.24 | 1,890 |
2018-04-26 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
2018-04-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1,846 |
2018-04-24 | $26.00 | $26.00 | $25.60 | $25.64 | $25.64 | 1,704 |
2018-04-23 | $26.05 | $26.05 | $25.91 | $25.94 | $25.94 | 582 |
2018-04-20 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 100 |
2018-04-19 | $25.80 | $25.90 | $25.80 | $25.90 | $25.90 | 2,851 |
2018-04-18 | $25.65 | $25.80 | $25.65 | $25.80 | $25.80 | 785 |
2018-04-17 | $25.77 | $25.77 | $25.72 | $25.72 | $25.72 | 755 |
2018-04-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
2018-04-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 37 |
2018-04-12 | $25.66 | $25.66 | $25.51 | $25.51 | $25.51 | 201 |
2018-04-11 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 201 |
2018-04-10 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 14 |
2018-04-09 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 8 |
2018-04-06 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
2018-04-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 100 |
2018-04-04 | $25.04 | $25.19 | $25.04 | $25.19 | $25.19 | 1,311 |
2018-04-03 | $25.35 | $25.35 | $25.27 | $25.27 | $25.27 | 2,212 |
2018-04-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1,930 |
2018-03-29 | $25.26 | $25.36 | $25.26 | $25.36 | $25.36 | 4,400 |
2018-03-28 | $25.63 | $25.63 | $25.23 | $25.23 | $25.23 | 6,874 |
2018-03-27 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
2018-03-26 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 112 |
2018-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 72 |
2018-03-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 400 |
2018-03-21 | $25.95 | $25.95 | $25.91 | $25.91 | $25.91 | 1,791 |
2018-03-20 | $25.83 | $25.94 | $25.83 | $25.94 | $25.94 | 519 |
2018-03-19 | $25.54 | $25.54 | $25.51 | $25.51 | $25.51 | 64,192 |
2018-03-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 111 |
2018-03-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
2018-03-14 | $25.52 | $25.52 | $25.47 | $25.47 | $25.47 | 260 |
2018-03-13 | $25.53 | $25.53 | $25.45 | $25.48 | $25.48 | 2,715 |
2018-03-12 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 22 |
2018-03-09 | $25.60 | $25.65 | $25.60 | $25.65 | $25.65 | 1,651 |
2018-03-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 474 |
2018-03-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 61 |
2018-03-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 800 |
2018-03-05 | $25.39 | $25.39 | $25.12 | $25.12 | $25.12 | 1,677 |
2018-03-02 | $25.26 | $25.26 | $25.15 | $25.20 | $25.20 | 753 |
2018-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 230 |
2018-02-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1,100 |
2018-02-27 | $25.17 | $25.32 | $25.17 | $25.32 | $25.32 | 2,103 |
2018-02-26 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2018-02-23 | $25.59 | $25.59 | $25.12 | $25.20 | $25.20 | 2,828 |
2018-02-22 | $25.17 | $25.24 | $25.17 | $25.24 | $25.24 | 1,164 |
2018-02-21 | $25.19 | $25.23 | $25.19 | $25.23 | $25.23 | 431 |
2018-02-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3 |
2018-02-16 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 200 |
2018-02-15 | $25.45 | $25.45 | $25.10 | $25.13 | $25.13 | 600 |
2018-02-14 | $25.26 | $25.26 | $25.19 | $25.19 | $25.19 | 1,598 |
2018-02-13 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 250 |
2018-02-12 | $24.98 | $24.98 | $24.96 | $24.96 | $24.96 | 235 |
2018-02-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 308 |
2018-02-08 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 1,411 |
2018-02-07 | $25.19 | $25.19 | $25.10 | $25.10 | $25.10 | 753 |
2018-02-06 | $25.02 | $25.07 | $24.92 | $25.07 | $25.07 | 3,557 |
2018-02-05 | $24.98 | $25.07 | $24.98 | $25.02 | $25.02 | 1,808 |
2018-02-02 | $25.01 | $25.09 | $25.01 | $25.09 | $25.09 | 552 |
2018-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 333 |
2018-01-31 | $25.07 | $25.07 | $25.03 | $25.04 | $25.04 | 1,625 |
2018-01-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
2018-01-29 | $24.72 | $24.90 | $24.72 | $24.89 | $24.89 | 3,124 |
2018-01-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 253 |
2018-01-25 | $24.89 | $24.89 | $24.81 | $24.81 | $24.81 | 1,737 |
2018-01-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 225 |
2018-01-23 | $24.78 | $24.82 | $24.78 | $24.82 | $24.82 | 2,304 |
2018-01-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100,544 |
2018-01-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 10 |
2018-01-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 138 |
2018-01-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 30 |
2018-01-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1,017 |
2018-01-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
2018-01-11 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 785 |
2018-01-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 124 |
2018-01-09 | $24.74 | $24.74 | $24.49 | $24.49 | $24.49 | 910 |
2018-01-08 | $24.27 | $24.33 | $24.27 | $24.33 | $24.33 | 706 |
2018-01-05 | $26.00 | $26.00 | $24.05 | $24.28 | $24.28 | 7,321 |
2018-01-04 | $25.12 | $25.86 | $24.91 | $25.86 | $25.86 | 550 |
2018-01-03 | $23.94 | $23.96 | $23.91 | $23.96 | $23.96 | 1,212 |
2018-01-02 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 21 |
2017-12-29 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
2017-12-28 | $24.07 | $24.07 | $24.03 | $24.03 | $24.03 | 1,301 |
2017-12-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
2017-12-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
2017-12-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 500 |
2017-12-21 | $24.28 | $24.28 | $24.13 | $24.16 | $24.16 | 2,087 |
2017-12-20 | $24.24 | $24.24 | $24.18 | $24.20 | $24.20 | 787 |
2017-12-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 442 |
2017-12-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 80 |
2017-12-15 | $24.22 | $24.22 | $24.20 | $24.20 | $24.20 | 2,768 |
2017-12-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2 |
2017-12-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 294 |
2017-12-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 83 |
2017-12-11 | $24.38 | $24.39 | $24.38 | $24.39 | $24.39 | 590 |
2017-12-08 | $24.46 | $24.49 | $24.45 | $24.45 | $24.45 | 1,749 |
2017-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 147 |
2017-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
2017-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 733 |
2017-12-04 | $24.21 | $24.21 | $24.08 | $24.08 | $24.08 | 1,247 |
2017-12-01 | $24.43 | $24.48 | $24.43 | $24.48 | $24.48 | 835 |
2017-11-30 | $24.47 | $24.47 | $24.42 | $24.47 | $24.47 | 2,900 |
2017-11-29 | $24.53 | $24.54 | $24.53 | $24.53 | $24.53 | 7,758 |
2017-11-28 | $25.28 | $25.31 | $24.81 | $24.95 | $24.95 | 16,367 |
2017-11-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
2017-11-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 120 |
2017-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 105 |
2017-11-21 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 381 |
2017-11-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 300 |
2017-11-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
2017-11-16 | $24.84 | $24.90 | $24.82 | $24.82 | $24.82 | 5,620 |
2017-11-15 | $24.70 | $24.82 | $24.70 | $24.82 | $24.82 | 101,568 |
2017-11-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 83 |
2017-11-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 452 |
2017-11-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
2017-11-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 42 |
2017-11-08 | $24.92 | $24.93 | $24.82 | $24.84 | $24.84 | 29,003 |
2017-11-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
2017-11-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
2017-11-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
2017-11-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
2017-11-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
2017-10-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 21 |
2017-10-30 | $24.33 | $24.58 | $24.33 | $24.54 | $24.54 | 1,265 |
2017-10-27 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
2017-10-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
2017-10-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 5 |
2017-10-24 | $24.19 | $24.26 | $24.19 | $24.26 | $24.26 | 443 |
2017-10-23 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 600 |
2017-10-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
2017-10-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 132 |
2017-10-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
2017-10-17 | $24.02 | $24.05 | $24.01 | $24.05 | $24.05 | 3,200 |
2017-10-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2017-10-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2017-10-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2017-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 10 |
2017-10-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2017-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2017-10-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2017-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 27 |
2017-10-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 375 |
2017-10-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 150 |
2017-10-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
2017-09-29 | $23.48 | $23.54 | $23.48 | $23.49 | $23.49 | 2,514 |
2017-09-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
2017-09-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
2017-09-26 | $23.09 | $23.11 | $23.09 | $23.11 | $23.11 | 200 |
2017-09-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 20 |
2017-09-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
2017-09-21 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
2017-09-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 200 |
2017-09-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
2017-09-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
2017-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2,100 |
2017-09-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
2017-09-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
2017-09-12 | $23.03 | $23.06 | $23.00 | $23.05 | $23.05 | 1,014 |
2017-09-11 | $22.97 | $23.02 | $22.97 | $23.02 | $23.02 | 773 |
2017-09-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
2017-09-07 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
2017-09-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
2017-09-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
2017-09-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 50 |
2017-08-31 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 387 |
2017-08-30 | $23.29 | $23.29 | $23.28 | $23.28 | $23.28 | 942 |
2017-08-29 | $23.18 | $23.18 | $23.17 | $23.17 | $23.17 | 492 |
2017-08-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
2017-08-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 400 |
2017-08-24 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
2017-08-23 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
2017-08-22 | $23.28 | $23.29 | $23.24 | $23.26 | $23.26 | 7,784 |
2017-08-21 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 10,000 |
2017-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 88 |
2017-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 12 |
2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 46 |
2017-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
2017-08-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 588 |
2017-08-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 200 |
2017-07-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 33 |
2017-07-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
2017-07-27 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 60 |
2017-07-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 56 |
2017-07-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 53 |
2017-07-24 | $22.79 | $22.81 | $22.79 | $22.79 | $22.79 | 2,026 |
2017-07-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4 |
2017-07-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2017-07-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2017-07-18 | $22.76 | $22.80 | $22.76 | $22.80 | $22.80 | 449 |
2017-07-17 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
2017-07-14 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 9 |
2017-07-13 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
2017-07-12 | $22.99 | $23.03 | $22.99 | $23.03 | $23.03 | 520 |
2017-07-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2017-07-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2017-07-07 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 3 |
2017-07-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2017-07-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2017-07-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 187 |
2017-06-30 | $22.36 | $22.49 | $22.36 | $22.49 | $22.49 | 287 |
2017-06-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 325 |
2017-06-28 | $22.48 | $22.48 | $22.38 | $22.38 | $22.38 | 220 |
2017-06-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2017-06-26 | $22.49 | $22.54 | $22.49 | $22.54 | $22.54 | 425 |
2017-06-23 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 452 |
2017-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2017-06-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
2017-06-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 100 |
2017-06-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 650 |
2017-06-15 | $22.45 | $22.70 | $22.45 | $22.70 | $22.70 | 401 |
2017-06-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 120 |
2017-06-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
2017-06-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 200 |
2017-06-09 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 675 |
2017-06-08 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
2017-06-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
2017-06-06 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
2017-06-05 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 300 |
2017-06-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 260 |
2017-06-01 | $22.78 | $22.86 | $22.78 | $22.79 | $22.79 | 841 |
2017-05-31 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 25 |
2017-05-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
2017-05-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 138 |
2017-05-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 60 |
2017-05-24 | $22.83 | $22.83 | $22.78 | $22.80 | $22.80 | 880 |
2017-05-23 | $22.55 | $22.73 | $22.55 | $22.71 | $22.71 | 679 |
2017-05-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
2017-05-19 | $22.65 | $22.67 | $22.63 | $22.63 | $22.63 | 1,320 |
2017-05-18 | $22.36 | $22.67 | $22.36 | $22.59 | $22.59 | 950 |
2017-05-17 | $21.20 | $22.59 | $21.20 | $22.59 | $22.59 | 4,900 |
2017-05-16 | $22.94 | $22.95 | $22.94 | $22.95 | $22.95 | 761 |
2017-05-15 | $22.76 | $22.76 | $22.68 | $22.68 | $22.68 | 3,000 |
2017-05-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 275 |
2017-05-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 75 |
2017-05-10 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 469 |
2017-05-09 | $22.54 | $22.55 | $22.54 | $22.55 | $22.55 | 1,849 |
2017-05-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 325 |
2017-05-05 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 1,395 |
2017-05-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 69 |
2017-05-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2017-05-02 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 44 |
2017-05-01 | $22.61 | $22.63 | $22.58 | $22.62 | $22.62 | 2,858 |
2017-04-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 90 |
2017-04-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 75 |
2017-04-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 36 |
2017-04-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,000 |
2017-04-24 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 14 |
2017-04-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2017-04-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2017-04-19 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2017-04-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 300 |
2017-04-17 | $23.86 | $23.86 | $22.08 | $22.10 | $22.10 | 555 |
2017-04-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2017-04-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2017-04-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 40 |
2017-04-10 | $22.49 | $22.49 | $22.44 | $22.47 | $22.47 | 1,250 |
2017-04-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2017-04-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 14 |
2017-04-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 317 |
2017-04-04 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
2017-04-03 | $22.46 | $22.46 | $22.39 | $22.39 | $22.39 | 240 |
2017-03-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2017-03-30 | $22.45 | $22.45 | $22.43 | $22.43 | $22.43 | 200 |
2017-03-29 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 1,225 |
2017-03-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2017-03-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 5 |
2017-03-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2017-03-23 | $22.32 | $22.32 | $22.31 | $22.31 | $22.31 | 1,116 |
2017-03-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2017-03-21 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2017-03-20 | $22.57 | $22.57 | $22.53 | $22.53 | $22.53 | 200 |
2017-03-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 179 |
2017-03-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 100 |
2017-03-15 | $22.49 | $22.52 | $22.49 | $22.52 | $22.52 | 2,048 |
2017-03-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1 |
2017-03-13 | $22.55 | $22.62 | $22.42 | $22.49 | $22.49 | 24,191 |
2017-03-10 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2017-03-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2017-03-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 17,000 |
2017-03-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2017-03-06 | $22.55 | $22.58 | $22.55 | $22.58 | $22.58 | 278 |
2017-03-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2017-03-02 | $22.54 | $22.54 | $22.53 | $22.53 | $22.53 | 995 |
2017-03-01 | $22.55 | $22.61 | $22.49 | $22.60 | $22.60 | 1,615 |
2017-02-28 | $22.37 | $22.37 | $22.34 | $22.34 | $22.34 | 200 |
2017-02-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2017-02-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 179 |
2017-02-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2017-02-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2017-02-21 | $22.37 | $22.40 | $22.37 | $22.40 | $22.40 | 504 |
2017-02-17 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2017-02-16 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 564 |
2017-02-15 | $22.68 | $22.68 | $22.54 | $22.56 | $22.56 | 1,011 |
2017-02-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 54 |
2017-02-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
2017-02-10 | $22.49 | $22.51 | $22.49 | $22.51 | $22.51 | 452 |
2017-02-09 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2017-02-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2017-02-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
2017-02-06 | $22.65 | $22.65 | $22.62 | $22.62 | $22.62 | 416 |
2017-02-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
2017-02-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
2017-02-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 100 |
2017-01-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 790 |
2017-01-30 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 105 |
2017-01-27 | $22.66 | $22.72 | $22.66 | $22.72 | $22.72 | 845 |
2017-01-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
2017-01-25 | $22.51 | $22.56 | $22.51 | $22.55 | $22.55 | 1,140 |
2017-01-24 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
2017-01-23 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 203 |
2017-01-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 173 |
2017-01-19 | $22.23 | $22.51 | $22.23 | $22.40 | $22.40 | 2,437 |
2017-01-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 112 |
2017-01-17 | $22.34 | $22.39 | $22.31 | $22.31 | $22.31 | 1,736 |
2017-01-13 | $22.27 | $22.38 | $22.27 | $22.38 | $22.38 | 682 |
2017-01-12 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 160 |
2017-01-11 | $20.70 | $22.47 | $20.70 | $22.47 | $22.47 | 950 |
2017-01-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
2017-01-09 | $22.27 | $22.30 | $22.27 | $22.30 | $22.30 | 394 |
2017-01-06 | $22.33 | $22.33 | $22.28 | $22.28 | $22.28 | 689 |
2017-01-05 | $22.36 | $22.37 | $22.33 | $22.33 | $22.33 | 459 |
2017-01-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 50 |
2017-01-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 90 |
2016-12-30 | $22.71 | $22.77 | $22.71 | $22.77 | $22.77 | 949 |
2016-12-29 | $22.74 | $22.77 | $22.74 | $22.74 | $22.74 | 1,880 |
2016-12-28 | $22.68 | $22.68 | $22.66 | $22.66 | $22.66 | 300 |
2016-12-27 | $20.91 | $22.69 | $20.91 | $22.69 | $22.69 | 687 |
2016-12-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 361 |
2016-12-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 2 |
2016-12-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 300 |
2016-12-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 650 |
2016-12-19 | $22.01 | $22.61 | $20.25 | $22.61 | $22.61 | 2,401 |
2016-12-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
2016-12-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 283 |
2016-12-14 | $22.71 | $22.71 | $22.67 | $22.67 | $22.67 | 5,775 |
2016-12-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 13 |
2016-12-12 | $22.77 | $22.77 | $22.63 | $22.68 | $22.68 | 17,519 |
2016-12-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 52 |
2016-12-08 | $22.72 | $22.72 | $22.71 | $22.71 | $22.71 | 2,783 |
2016-12-07 | $22.80 | $22.80 | $22.79 | $22.79 | $22.79 | 280 |
2016-12-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2016-12-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2016-12-02 | $22.99 | $22.99 | $22.90 | $22.90 | $22.90 | 4,350 |
2016-12-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
2016-11-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 280 |
2016-11-29 | $23.08 | $23.08 | $22.95 | $23.04 | $23.04 | 4,410 |
2016-11-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 110 |
2016-11-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2016-11-23 | $22.81 | $22.81 | $22.69 | $22.70 | $22.70 | 17,407 |
2016-11-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3 |
2016-11-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
2016-11-18 | $22.54 | $22.55 | $22.53 | $22.55 | $22.55 | 6,580 |
2016-11-17 | $22.08 | $22.63 | $22.08 | $22.63 | $22.63 | 500 |
2016-11-16 | $22.54 | $22.76 | $22.54 | $22.75 | $22.75 | 16,874 |
2016-11-15 | $22.67 | $22.67 | $22.54 | $22.58 | $22.58 | 8,710 |
2016-11-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
2016-11-11 | $22.83 | $22.84 | $22.81 | $22.81 | $22.81 | 800 |
2016-11-10 | $23.50 | $23.50 | $22.77 | $22.77 | $22.77 | 1,076 |
2016-11-09 | $23.71 | $23.73 | $23.71 | $23.73 | $23.73 | 366 |
2016-11-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
2016-11-07 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 1,947 |
2016-11-04 | $23.77 | $23.91 | $23.77 | $23.91 | $23.91 | 1,345 |
2016-11-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 95 |
2016-11-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
2016-11-01 | $23.84 | $23.97 | $23.79 | $23.79 | $23.79 | 5,912 |
2016-10-31 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 202 |
2016-10-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
2016-10-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 27 |
2016-10-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
2016-10-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 15,922 |
2016-10-24 | $24.08 | $24.17 | $24.08 | $24.10 | $24.10 | 451 |
2016-10-21 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 152 |
2016-10-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2016-10-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 199 |
2016-10-18 | $24.51 | $24.52 | $24.37 | $24.48 | $24.48 | 1,332 |
2016-10-17 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 3 |
2016-10-14 | $24.29 | $24.34 | $24.29 | $24.34 | $24.34 | 278 |
2016-10-13 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 188 |
2016-10-12 | $24.00 | $24.07 | $24.00 | $24.07 | $24.07 | 683 |
2016-10-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 11 |
2016-10-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 335 |
2016-10-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 534 |
2016-10-06 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 4 |
2016-10-05 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 25 |
2016-10-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 330 |
2016-10-03 | $24.18 | $24.23 | $24.18 | $24.21 | $24.21 | 608 |
2016-09-30 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 2 |
2016-09-29 | $24.22 | $24.39 | $24.22 | $24.39 | $24.39 | 905 |
2016-09-28 | $24.51 | $24.51 | $24.38 | $24.38 | $24.38 | 2,499 |
2016-09-27 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 1,329 |
2016-09-26 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 602 |
2016-09-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
2016-09-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2,517 |
2016-09-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 85 |
2016-09-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 331 |
2016-09-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 419 |
2016-09-16 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 566 |
2016-09-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 24 |
2016-09-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 200 |
2016-09-13 | $23.16 | $23.94 | $23.16 | $23.94 | $23.94 | 689 |
2016-09-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 214 |
2016-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 170 |
2016-09-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 7 |
2016-09-07 | $24.33 | $24.33 | $24.18 | $24.29 | $24.29 | 2,370 |
2016-09-06 | $24.47 | $24.47 | $24.35 | $24.35 | $24.35 | 563 |
2016-09-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 321 |
2016-09-01 | $24.08 | $24.34 | $24.08 | $24.27 | $24.27 | 1,290 |
2016-08-31 | $24.22 | $24.22 | $24.18 | $24.18 | $24.18 | 804 |
2016-08-30 | $24.09 | $24.10 | $24.02 | $24.08 | $24.08 | 1,795 |
2016-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 251 |
2016-08-26 | $24.17 | $24.23 | $24.17 | $24.18 | $24.18 | 5,462 |
2016-08-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 13 |
2016-08-24 | $23.97 | $24.22 | $23.90 | $24.22 | $24.22 | 2,628 |
2016-08-23 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 280 |
2016-08-22 | $23.92 | $24.26 | $23.92 | $24.26 | $24.26 | 364 |
2016-08-19 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 305 |
2016-08-18 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
2016-08-17 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 2 |
2016-08-16 | $24.02 | $24.20 | $24.02 | $24.16 | $24.16 | 2,900 |
2016-08-15 | $24.43 | $24.43 | $24.36 | $24.36 | $24.36 | 5,670 |
2016-08-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 200 |
2016-08-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 110 |
2016-08-10 | $24.70 | $24.81 | $24.68 | $24.79 | $24.79 | 16,488 |
2016-08-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 104 |
2016-08-08 | $24.52 | $24.63 | $24.52 | $24.63 | $24.63 | 1,409 |
2016-08-05 | $24.77 | $24.80 | $24.72 | $24.72 | $24.72 | 2,289 |
2016-08-04 | $24.98 | $25.09 | $24.98 | $25.09 | $25.09 | 519 |
2016-08-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 137 |
2016-08-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 25 |
2016-08-01 | $25.00 | $25.20 | $25.00 | $25.11 | $25.11 | 409 |
2016-07-29 | $25.34 | $25.34 | $25.17 | $25.18 | $25.18 | 800 |
2016-07-28 | $25.10 | $25.10 | $25.01 | $25.01 | $25.01 | 378 |
2016-07-27 | $25.02 | $25.02 | $24.89 | $24.89 | $24.89 | 385 |
2016-07-26 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 398 |
2016-07-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 250 |
2016-07-22 | $25.16 | $25.22 | $25.15 | $25.22 | $25.22 | 2,900 |
2016-07-21 | $25.25 | $25.25 | $24.94 | $25.02 | $25.02 | 4,350 |
2016-07-20 | $25.30 | $25.31 | $25.30 | $25.31 | $25.31 | 591 |
2016-07-19 | $25.03 | $25.41 | $25.03 | $25.41 | $25.41 | 1,048 |
2016-07-18 | $25.40 | $25.40 | $25.17 | $25.23 | $25.23 | 7,535 |
2016-07-15 | $25.20 | $25.44 | $25.20 | $25.44 | $25.44 | 1,101 |
2016-07-14 | $25.53 | $25.65 | $25.53 | $25.55 | $25.55 | 1,920 |
2016-07-13 | $25.78 | $25.96 | $25.78 | $25.79 | $25.79 | 2,621 |
2016-07-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 61 |
2016-07-11 | $25.89 | $26.39 | $25.89 | $26.39 | $26.39 | 880 |
2016-07-08 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
2016-07-07 | $26.89 | $26.89 | $26.67 | $26.77 | $26.77 | 8,300 |
2016-07-06 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 560 |
2016-07-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 52 |
2016-07-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 215 |
2016-06-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 45 |
2016-06-29 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 482 |
2016-06-28 | $27.10 | $27.10 | $26.88 | $26.88 | $26.88 | 250 |
2016-06-27 | $26.51 | $26.98 | $26.51 | $26.98 | $26.98 | 1,330 |
2016-06-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 15 |
2016-06-23 | $25.69 | $25.69 | $25.45 | $25.45 | $25.45 | 840 |
2016-06-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
2016-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 48 |
2016-06-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 98 |
2016-06-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 107 |
2016-06-16 | $26.09 | $26.10 | $26.07 | $26.10 | $26.10 | 649 |
2016-06-15 | $25.98 | $25.98 | $25.78 | $25.88 | $25.88 | 787 |
2016-06-14 | $25.79 | $26.00 | $25.79 | $26.00 | $26.00 | 1,554 |
2016-06-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
2016-06-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 175 |
2016-06-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
2016-06-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 125 |
2016-06-07 | $24.85 | $24.96 | $24.85 | $24.96 | $24.96 | 909 |
2016-06-06 | $24.99 | $25.03 | $24.99 | $24.99 | $24.99 | 345 |
2016-06-03 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 50 |
2016-06-02 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
2016-06-01 | $24.82 | $25.24 | $24.82 | $25.24 | $25.24 | 407 |
2016-05-31 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
2016-05-27 | $25.52 | $25.52 | $25.48 | $25.48 | $25.48 | 218 |
2016-05-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 161 |
2016-05-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
2016-05-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 272 |
2016-05-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
2016-05-20 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 67 |
2016-05-19 | $26.05 | $26.05 | $26.04 | $26.04 | $26.04 | 14,310 |
2016-05-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
2016-05-17 | $26.17 | $26.17 | $25.87 | $25.87 | $25.87 | 682 |
2016-05-16 | $26.12 | $26.17 | $26.12 | $26.17 | $26.17 | 567 |
2016-05-13 | $26.19 | $26.20 | $26.19 | $26.20 | $26.20 | 411 |
2016-05-12 | $26.11 | $26.11 | $26.06 | $26.06 | $26.06 | 866 |
2016-05-11 | $25.73 | $25.78 | $25.58 | $25.66 | $25.66 | 4,301 |
2016-05-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
2016-05-09 | $26.10 | $26.10 | $25.74 | $25.74 | $25.74 | 640 |
2016-05-06 | $25.44 | $25.49 | $25.44 | $25.44 | $25.44 | 827 |
2016-05-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
2016-05-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 185 |
2016-05-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 66 |
2016-05-02 | $24.89 | $24.89 | $24.77 | $24.77 | $24.77 | 400 |
2016-04-29 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 15 |
2016-04-28 | $24.27 | $24.27 | $24.22 | $24.22 | $24.22 | 537 |
2016-04-27 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 4 |
2016-04-26 | $24.59 | $24.59 | $24.36 | $24.47 | $24.47 | 6,831 |
2016-04-25 | $24.28 | $24.34 | $24.28 | $24.34 | $24.34 | 2,683 |
2016-04-22 | $24.21 | $24.31 | $24.19 | $24.25 | $24.25 | 22,186 |
2016-04-21 | $24.56 | $24.60 | $24.47 | $24.47 | $24.47 | 1,042 |
2016-04-20 | $24.91 | $24.91 | $24.90 | $24.90 | $24.90 | 1,610 |
2016-04-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 73 |
2016-04-18 | $25.40 | $25.40 | $25.17 | $25.17 | $25.17 | 2,375 |
2016-04-15 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
2016-04-14 | $25.11 | $25.15 | $25.11 | $25.15 | $25.15 | 350 |
2016-04-13 | $25.61 | $25.61 | $25.16 | $25.16 | $25.16 | 246 |
2016-04-12 | $25.69 | $25.69 | $25.52 | $25.52 | $25.52 | 1,126 |
2016-04-11 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 1,421 |
2016-04-08 | $26.03 | $26.03 | $25.61 | $25.76 | $25.76 | 5,142 |
2016-04-07 | $25.93 | $25.93 | $24.79 | $24.79 | $24.79 | 2,143 |
2016-04-06 | $25.64 | $25.77 | $25.64 | $25.77 | $25.77 | 786 |
2016-04-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 357 |
2016-04-04 | $25.50 | $25.72 | $25.50 | $25.72 | $25.72 | 24,689 |
2016-04-01 | $25.65 | $25.68 | $25.65 | $25.68 | $25.68 | 2,335 |
2016-03-31 | $25.99 | $25.99 | $25.43 | $25.43 | $25.43 | 1,115 |
2016-03-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 374 |
2016-03-29 | $25.27 | $25.90 | $25.27 | $25.90 | $25.90 | 655 |
2016-03-28 | $25.12 | $25.72 | $25.12 | $25.66 | $25.66 | 2,906 |
2016-03-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
2016-03-23 | $25.61 | $25.61 | $25.49 | $25.61 | $25.61 | 982 |
2016-03-22 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 200 |
2016-03-21 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 551 |
2016-03-18 | $25.37 | $25.37 | $25.20 | $25.21 | $25.21 | 2,190 |
2016-03-17 | $25.40 | $25.46 | $25.22 | $25.33 | $25.33 | 8,682 |
2016-03-16 | $26.02 | $26.02 | $25.86 | $25.86 | $25.86 | 525 |
2016-03-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2016-03-14 | $25.54 | $25.54 | $25.35 | $25.36 | $25.36 | 698 |
2016-03-11 | $25.55 | $25.55 | $25.32 | $25.33 | $25.33 | 1,277 |
2016-03-10 | $25.66 | $25.93 | $25.62 | $25.93 | $25.93 | 6,585 |
2016-03-09 | $25.59 | $25.59 | $25.52 | $25.55 | $25.55 | 55,946 |
2016-03-08 | $25.24 | $25.62 | $25.23 | $25.62 | $25.62 | 12,208 |
2016-03-07 | $24.83 | $25.33 | $24.69 | $24.70 | $24.70 | 21,129 |
2016-03-04 | $25.27 | $25.31 | $25.27 | $25.31 | $25.31 | 4,779 |
2016-03-03 | $26.00 | $26.00 | $25.49 | $25.59 | $25.59 | 7,556 |
2016-03-02 | $26.72 | $26.72 | $26.03 | $26.12 | $26.12 | 2,770 |
2016-03-01 | $26.52 | $26.52 | $26.44 | $26.50 | $26.50 | 1,309 |
2016-02-29 | $26.71 | $26.73 | $26.62 | $26.62 | $26.62 | 2,700 |
2016-02-26 | $26.55 | $27.03 | $26.55 | $26.83 | $26.83 | 9,998 |
2016-02-25 | $27.34 | $27.34 | $25.87 | $25.87 | $25.87 | 6,832 |
2016-02-24 | $27.08 | $27.32 | $27.08 | $27.16 | $27.16 | 2,513 |
2016-02-23 | $26.69 | $27.00 | $26.69 | $26.86 | $26.86 | 10,262 |
2016-02-22 | $27.06 | $27.07 | $26.77 | $26.77 | $26.77 | 15,214 |
2016-02-19 | $27.21 | $27.23 | $26.46 | $27.05 | $27.05 | 9,142 |
2016-02-18 | $26.57 | $26.88 | $26.50 | $26.57 | $26.57 | 6,838 |
2016-02-17 | $26.84 | $26.95 | $26.29 | $26.85 | $26.85 | 11,348 |
2016-02-16 | $28.25 | $28.25 | $27.38 | $27.47 | $27.47 | 9,075 |
2016-02-12 | $28.02 | $28.03 | $27.78 | $27.91 | $27.91 | 16,778 |
2016-02-11 | $28.07 | $28.16 | $27.96 | $28.09 | $28.09 | 3,849 |
2016-02-10 | $27.91 | $27.91 | $27.80 | $27.80 | $27.80 | 2,098 |
2016-02-09 | $27.60 | $27.75 | $27.45 | $27.67 | $27.67 | 17,086 |
2016-02-08 | $27.45 | $27.54 | $27.01 | $27.42 | $27.42 | 11,243 |
2016-02-05 | $27.11 | $27.19 | $27.02 | $27.07 | $27.07 | 6,479 |
2016-02-04 | $27.37 | $28.67 | $27.37 | $28.16 | $28.16 | 5,778 |
2016-02-03 | $28.45 | $28.51 | $28.09 | $28.17 | $28.17 | 5,153 |
2016-02-02 | $28.58 | $28.61 | $28.35 | $28.61 | $28.61 | 27,388 |
2016-02-01 | $28.59 | $28.59 | $28.35 | $28.35 | $28.35 | 3,456 |
2016-01-29 | $28.33 | $28.36 | $28.29 | $28.36 | $28.36 | 9,392 |
2016-01-28 | $28.62 | $28.62 | $28.28 | $28.44 | $28.44 | 5,960 |
2016-01-27 | $28.64 | $28.66 | $28.15 | $28.34 | $28.34 | 7,955 |
2016-01-26 | $28.82 | $28.83 | $28.63 | $28.81 | $28.81 | 2,927 |
2016-01-25 | $28.50 | $29.05 | $28.34 | $28.85 | $28.85 | 11,311 |
2016-01-22 | $28.90 | $29.31 | $28.24 | $28.24 | $28.24 | 5,424 |
2016-01-21 | $29.05 | $29.50 | $28.82 | $29.01 | $29.01 | 105,851 |
2016-01-20 | $28.78 | $30.54 | $28.78 | $29.02 | $29.02 | 3,751 |
2016-01-19 | $28.53 | $29.00 | $28.53 | $29.00 | $29.00 | 784 |
2016-01-15 | $29.40 | $29.40 | $28.76 | $28.82 | $28.82 | 2,539 |
2016-01-14 | $28.74 | $28.85 | $28.45 | $28.85 | $28.85 | 3,699 |
2016-01-13 | $28.92 | $28.92 | $28.39 | $28.39 | $28.39 | 14,431 |
2016-01-12 | $28.87 | $28.87 | $28.70 | $28.73 | $28.73 | 740 |
2016-01-11 | $28.41 | $28.96 | $28.25 | $28.27 | $28.27 | 13,714 |
2016-01-08 | $29.40 | $29.40 | $27.00 | $28.32 | $28.32 | 1,514 |
2016-01-07 | $28.31 | $29.40 | $28.10 | $28.10 | $28.10 | 4,139 |
2016-01-06 | $27.51 | $27.95 | $27.50 | $27.83 | $27.83 | 6,001 |
2016-01-05 | $27.18 | $27.67 | $27.18 | $27.42 | $27.42 | 3,171 |
2016-01-04 | $27.70 | $27.71 | $27.49 | $27.49 | $27.49 | 1,395 |
2015-12-31 | $28.00 | $28.00 | $27.62 | $27.62 | $27.62 | 898 |
2015-12-30 | $28.05 | $28.09 | $27.66 | $27.75 | $27.75 | 3,801 |
2015-12-29 | $28.02 | $28.03 | $27.94 | $27.99 | $27.99 | 1,384 |
2015-12-28 | $27.50 | $29.39 | $27.50 | $29.05 | $29.05 | 2,022 |
2015-12-24 | $27.67 | $27.67 | $27.60 | $27.63 | $27.63 | 812 |
2015-12-23 | $27.87 | $27.87 | $27.50 | $27.70 | $27.70 | 5,884 |
2015-12-22 | $28.10 | $28.15 | $27.80 | $27.98 | $27.98 | 16,103 |
2015-12-21 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1,006 |
2015-12-18 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 88 |
2015-12-17 | $28.42 | $28.50 | $28.42 | $28.42 | $28.42 | 608 |
2015-12-16 | $29.70 | $29.70 | $27.97 | $28.47 | $28.47 | 3,936 |
2015-12-15 | $29.49 | $29.49 | $28.25 | $28.25 | $28.25 | 7,538 |
2015-12-14 | $28.25 | $29.66 | $28.00 | $29.19 | $29.19 | 10,904 |
2015-12-11 | $28.25 | $28.25 | $28.02 | $28.25 | $28.25 | 1,187 |
2015-12-10 | $28.25 | $28.25 | $27.53 | $27.59 | $27.59 | 1,019 |
2015-12-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 260 |
2015-12-08 | $28.25 | $28.25 | $27.51 | $28.06 | $28.06 | 59,390 |
2015-12-07 | $27.50 | $28.25 | $27.50 | $28.21 | $28.21 | 1,932 |
2015-12-04 | $27.70 | $27.75 | $27.50 | $27.50 | $27.50 | 51,462 |
2015-12-03 | $28.33 | $28.33 | $27.70 | $27.70 | $27.70 | 665 |
2015-12-02 | $27.55 | $27.90 | $27.55 | $27.90 | $27.90 | 1,537 |
2015-12-01 | $28.00 | $28.61 | $27.55 | $27.55 | $27.55 | 5,689 |
2015-11-30 | $28.21 | $28.50 | $28.07 | $28.33 | $28.33 | 50,639 |
2015-11-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 40 |
2015-11-25 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 9 |
2015-11-24 | $28.49 | $28.70 | $28.35 | $28.49 | $28.49 | 2,736 |
2015-11-23 | $28.49 | $28.66 | $27.71 | $28.66 | $28.66 | 1,369 |
2015-11-20 | $27.52 | $28.75 | $27.51 | $28.49 | $28.49 | 1,190 |
2015-11-19 | $28.82 | $28.82 | $27.50 | $27.50 | $27.50 | 7,666 |
2015-11-18 | $28.39 | $29.92 | $28.06 | $28.99 | $28.99 | 14,992 |
2015-11-17 | $28.75 | $28.75 | $28.50 | $28.50 | $28.50 | 581 |
2015-11-16 | $28.99 | $28.99 | $28.25 | $28.49 | $28.49 | 2,314 |
2015-11-13 | $28.76 | $28.95 | $27.50 | $28.20 | $28.20 | 4,353 |
2015-11-12 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
2015-11-11 | $29.53 | $29.53 | $28.05 | $28.46 | $28.46 | 5,632 |
2015-11-10 | $28.20 | $28.76 | $27.99 | $27.99 | $27.99 | 17,194 |
2015-11-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 110 |
2015-11-06 | $27.51 | $27.88 | $27.50 | $27.88 | $27.88 | 2,400 |
2015-11-05 | $28.12 | $28.12 | $27.66 | $27.76 | $27.76 | 1,555 |
2015-11-04 | $28.99 | $29.50 | $27.75 | $27.92 | $27.92 | 12,783 |
2015-11-03 | $28.08 | $28.10 | $27.00 | $28.10 | $28.10 | 6,326 |
2015-11-02 | $28.10 | $28.11 | $27.00 | $28.11 | $28.11 | 8,408 |
2015-10-30 | $27.53 | $27.54 | $27.36 | $27.36 | $27.36 | 365 |
2015-10-29 | $29.00 | $29.01 | $27.41 | $27.41 | $27.41 | 2,350 |
2015-10-28 | $27.50 | $27.80 | $27.47 | $27.80 | $27.80 | 25,408 |
2015-10-27 | $27.50 | $27.50 | $27.49 | $27.50 | $27.50 | 14,694 |
2015-10-26 | $27.43 | $27.50 | $27.23 | $27.42 | $27.42 | 23,060 |
2015-10-23 | $26.90 | $27.12 | $26.90 | $27.10 | $27.10 | 772 |
2015-10-22 | $27.21 | $27.21 | $27.17 | $27.17 | $27.17 | 362 |
2015-10-21 | $27.08 | $27.08 | $27.03 | $27.03 | $27.03 | 1,781 |
2015-10-20 | $27.26 | $27.26 | $27.23 | $27.24 | $27.24 | 1,538 |
2015-10-19 | $27.25 | $27.29 | $27.25 | $27.25 | $27.25 | 1,549 |
2015-10-16 | $27.44 | $27.44 | $27.18 | $27.18 | $27.18 | 926 |
2015-10-15 | $27.22 | $27.52 | $26.69 | $26.69 | $26.69 | 4,796 |
2015-10-14 | $27.78 | $27.99 | $27.53 | $27.65 | $27.65 | 23,037 |
2015-10-13 | $27.65 | $28.50 | $27.57 | $27.78 | $27.78 | 1,155 |
2015-10-12 | $26.81 | $27.60 | $26.69 | $27.60 | $27.60 | 776 |
2015-10-09 | $26.60 | $26.60 | $26.06 | $26.09 | $26.09 | 2,036 |
2015-10-08 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 59 |
2015-10-07 | $27.34 | $27.34 | $27.01 | $27.01 | $27.01 | 1,519 |
2015-10-06 | $29.00 | $30.32 | $26.65 | $27.46 | $27.46 | 2,773 |
2015-10-05 | $28.46 | $28.46 | $28.14 | $28.42 | $28.42 | 1,573 |
2015-10-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 53 |
2015-10-01 | $27.50 | $27.79 | $27.50 | $27.79 | $27.79 | 830 |
2015-09-30 | $28.26 | $28.37 | $28.26 | $28.37 | $28.37 | 570 |
2015-09-29 | $28.89 | $28.90 | $28.49 | $28.49 | $28.49 | 1,574 |
2015-09-28 | $28.00 | $29.04 | $27.50 | $28.74 | $28.74 | 3,116 |
2015-09-25 | $28.10 | $28.10 | $28.00 | $28.10 | $28.10 | 572 |
2015-09-24 | $31.49 | $31.49 | $28.40 | $28.49 | $28.49 | 4,505 |
2015-09-23 | $29.60 | $29.60 | $29.16 | $29.50 | $29.50 | 5,485 |
2015-09-22 | $30.49 | $30.50 | $28.57 | $29.75 | $29.75 | 3,715 |
2015-09-21 | $31.02 | $31.95 | $30.00 | $30.60 | $30.60 | 8,791 |
2015-09-18 | $28.19 | $29.99 | $28.19 | $29.99 | $29.99 | 729 |
2015-09-17 | $34.99 | $34.99 | $29.30 | $29.74 | $29.74 | 3,399 |
2015-09-16 | $28.50 | $32.00 | $28.22 | $29.20 | $29.20 | 4,737 |
2015-09-15 | $28.47 | $28.96 | $28.31 | $28.93 | $28.93 | 3,403 |
2015-09-14 | $28.46 | $28.46 | $28.40 | $28.45 | $28.45 | 682 |
2015-09-11 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
2015-09-10 | $28.14 | $28.19 | $28.14 | $28.14 | $28.14 | 733 |
2015-09-09 | $27.96 | $28.16 | $27.96 | $28.16 | $28.16 | 575 |
2015-09-08 | $27.76 | $28.05 | $27.76 | $28.05 | $28.05 | 3,378 |
2015-09-04 | $27.53 | $27.88 | $27.00 | $27.51 | $27.51 | 5,212 |
2015-09-03 | $27.79 | $27.85 | $27.08 | $27.08 | $27.08 | 4,019 |
2015-09-02 | $27.78 | $27.81 | $27.30 | $27.77 | $27.77 | 1,911 |
2015-09-01 | $27.53 | $27.53 | $27.21 | $27.21 | $27.21 | 400 |
2015-08-31 | $27.10 | $27.10 | $26.80 | $26.80 | $26.80 | 249 |
2015-08-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 165 |
2015-08-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 285 |
2015-08-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1 |
2015-08-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
2015-08-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 35 |
2015-08-21 | $28.03 | $28.03 | $27.40 | $27.40 | $27.40 | 552 |
2015-08-20 | $28.11 | $28.11 | $27.46 | $28.04 | $28.04 | 797 |
2015-08-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
2015-08-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
2015-08-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 4 |
2015-08-14 | $27.78 | $27.78 | $26.80 | $26.80 | $26.80 | 3,250 |
2015-08-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2,141 |
2015-08-12 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
2015-08-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
2015-08-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 507 |
2015-08-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 215 |
2015-08-06 | $26.35 | $26.76 | $26.10 | $26.10 | $26.10 | 7,359 |
2015-08-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 600 |
2015-08-04 | $25.71 | $25.71 | $25.70 | $25.70 | $25.70 | 369 |
2015-08-03 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1 |
2015-07-31 | $26.42 | $26.42 | $25.91 | $25.91 | $25.91 | 2,002 |
2015-07-30 | $26.50 | $26.52 | $25.90 | $26.21 | $26.21 | 3,200 |
2015-07-29 | $25.95 | $26.30 | $25.95 | $26.30 | $26.30 | 1,401 |
2015-07-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
2015-07-27 | $27.14 | $27.14 | $25.81 | $25.81 | $25.81 | 4,905 |
2015-07-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 91 |
2015-07-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2015-07-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2015-07-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2015-07-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2015-07-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2015-07-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2015-07-15 | $26.00 | $26.00 | $25.50 | $25.52 | $25.52 | 962 |
2015-07-14 | $25.13 | $25.14 | $25.13 | $25.13 | $25.13 | 2,384 |
2015-07-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 2 |
2015-07-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM) News Headlines
Recent AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM) News
Similar Companies to AGFIQ U.S. MARKET NEUTRAL MOMENTUM FUND (MOM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |