IQ Hedge Multi-Strategy Tracker ETF (QAI) Exchange: NYSE ARCA

Data as of April 25, 2024

$30.40 ($0.00) -0.01%

IQ Hedge Multi-Strategy Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Multi-Strategy Tracker ETF.
Daily Information Data
Date April 25, 2024
Open $30.34
Previous Close $30.40
High $30.44
Low $30.34
Adjusted Open $30.34
Previous Adjusted Close $30.40
Adjusted High $30.44
Adjusted Low $30.34

About IQ Hedge Multi-Strategy Tracker ETF (QAI)

The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with IndexIQ’s rules-based methodology of such Underlying Index. Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index seeks to track the “beta” portion of the returns (i.e., that portion of the returns of hedge funds that are non-idiosyncratic, or unrelated to manager skill) of hedge funds that employ various hedge fund investment styles (the “Strategy”). These styles may include but are not limited to long/short equity, macro, market neutral, event-driven, fixed-income arbitrage, emerging markets and other strategies commonly used by hedge fund managers. The Fund does not invest in hedge funds, and the Underlying Index does not include hedge funds as Underlying Index Components. The Fund is not a fund of hedge funds. The Underlying Index may include both long and short positions in ETFs and ETVs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling (or “selling short”) is a technique used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying the identical security back at a later date to return to that third party. The basic principle of short selling is that one can profit by selling a security now at a high price and later buying it back at a lower price. The short seller hopes to profit from a decline in the price of the security between the sale and the repurchase, as the seller will pay less to buy the security than it received on selling the security. The Strategy generally seeks exposure to the following hedge fund investment styles: • Event-Driven hedge funds typically invest in a combination of credit opportunities and event-driven equities. Within the credit-oriented portion, sub-strategies include long/short high yield credit (below investment grade corporate bonds or “junk” bonds), leveraged loans (bank debt, mezzanine, or self-oriented loans), capital structure arbitrage (debt vs. debt or debt vs. equity), and reorganization equity. Within the equity portion, sub-strategies include risk (or merger) arbitrage, holding company arbitrage, special situations and value equities where a change in management, significant product launch, or some other economic catalyst is expected to unlock shareholder wealth. Event-driven managers invest across multiple asset classes and may also seek to exploit shifts in economic cycles. • Emerging Market hedge funds typically invest in financial instruments such as equities, sovereign and corporate debt issues and currencies of countries in “emerging” markets. Emerging countries are those in a transitional state from developing to developed. • Fixed Income Arbitrage hedge funds typically employ strategies that seek to take advantage of price differentials and inefficiencies between related fixed-income securities that are related either economically or statistically. Such funds may limit volatility by hedging out interest rate risk and market exposure. • Long/short hedge funds typically diversify their risks by limiting the net exposure to particular regions, industries, sectors and market capitalization bands, allowing them to focus on company-specific anomalies. At the same time, long/short managers often hedge against un-diversifiable risk, such as market risk (i.e., the returns of the overall market). Certain long/short managers focus on specific sectors, regions or industries, on particular investment styles, such as value or growth, or certain types of stocks, such as small or large. • Macro hedge funds typically employ top-down macro analysis (e.g., political trends, macroeconomics, etc.) to identify dislocations in equity, fixed-income, currency and commodity markets that are expected to lead to large price movements. • Market Neutral hedge funds typically invest in both long and short positions in stocks while minimizing exposure to the systematic components of risk. These market neutral strategies seek to have a zero “beta” (or “market”) exposure to one or more systematic risk factors including the overall market (as represented by the S&P 500 Index), economic sectors or industries, market capitalization, region and country. Market neutral strategies that effectively neutralize the market exposure are not impacted by directional moves in the market. The Underlying Index generally is based on the premise that hedge fund returns, when aggregated among hedge funds with similar investment styles, display over time significant exposures to a set of common investment strategies and asset classes. By creating an index that has similar exposures to the same investment strategies and asset classes as hedge funds generally, IndexIQ seeks to replicate the beta return characteristics of hedge funds. The Underlying Index Components of this Strategy generally provide exposures to: • Commodities; • Emerging market equity, debt and sovereign debt, including small-capitalization equity; • Foreign currencies and currency futures; • Foreign sovereign debt and equity, including small-capitalization equity; • Municipal bonds; • The implied volatility of the S&P 500®​ Index; • U.S. and foreign preferred securities; • U.S. and foreign real estate investment trusts; • U.S. bank loans; • U.S. convertible debt; • U.S. floating rate bank loans; • U.S. floating rate bond; • U.S. government short-term, intermediate-term and long-term maturity bond; • U.S. growth equity; • U.S. high yield (or “junk”) debt; • U.S. investment grade corporate debt; • U.S. large-capitalization equity; • U.S. mortgage-backed debt; • U.S. small-capitalization equity; • U.S. Treasury Inflation Protection Securities (“TIPS”); and • U.S. value equity. The Underlying Index is unlike traditional market-oriented indexes like the Standard & Poor’s 500®​ Composite Stock Total Return Index (the “S&P 500 Index”). Instead of tracking the performance of publicly-traded issuers representing a market or industry sector, the Underlying Index seeks to track the returns of distinct hedge fund investment styles. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”

Historical Stock Data for IQ Hedge Multi-Strategy Tracker ETF (QAI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $30.34 $30.44 $30.34 $30.40 $30.40 41,392
2024-04-18 $30.40 $30.48 $30.39 $30.40 $30.40 35,564
2024-04-17 $30.53 $30.53 $30.36 $30.36 $30.36 48,798
2024-04-16 $30.46 $30.47 $30.40 $30.41 $30.41 73,277
2024-04-15 $30.77 $30.77 $30.51 $30.54 $30.54 55,753
2024-04-12 $30.70 $30.79 $30.61 $30.62 $30.62 52,330
2024-04-11 $30.85 $30.85 $30.69 $30.83 $30.83 93,546
2024-04-10 $30.75 $30.79 $30.70 $30.72 $30.72 274,876
2024-04-09 $30.84 $30.92 $30.81 $30.92 $30.92 38,242
2024-04-08 $30.78 $30.89 $30.78 $30.83 $30.83 35,087
2024-04-05 $30.71 $30.86 $30.71 $30.79 $30.79 631,207
2024-04-04 $30.87 $30.96 $30.77 $30.79 $30.79 80,864
2024-04-03 $30.86 $30.88 $30.80 $30.86 $30.86 36,487
2024-04-02 $30.77 $30.86 $30.77 $30.80 $30.80 42,069
2024-04-01 $30.94 $30.94 $30.86 $30.86 $30.86 226,450
2024-03-28 $30.46 $30.89 $30.46 $30.89 $30.89 41,738
2024-03-27 $30.72 $30.81 $30.40 $30.77 $30.77 686,370
2024-03-26 $30.72 $30.79 $30.72 $30.75 $30.75 44,931
2024-03-25 $30.32 $30.80 $30.32 $30.80 $30.80 54,968
2024-03-22 $30.77 $30.81 $30.71 $30.72 $30.72 32,258
2024-03-21 $30.85 $30.86 $30.80 $30.85 $30.85 49,528
2024-03-20 $30.82 $30.82 $30.61 $30.78 $30.78 54,400
2024-03-19 $30.65 $30.66 $30.55 $30.55 $30.55 146,823
2024-03-18 $30.66 $30.66 $30.63 $30.63 $30.63 64,107
2024-03-15 $30.64 $30.64 $30.58 $30.60 $30.60 178,348
2024-03-14 $30.67 $30.68 $30.59 $30.64 $30.64 93,592
2024-03-13 $30.71 $30.71 $30.65 $30.68 $30.68 36,933
2024-03-12 $30.59 $30.71 $30.59 $30.71 $30.71 46,239
2024-03-11 $30.64 $30.66 $30.60 $30.65 $30.65 57,875
2024-03-08 $30.72 $30.72 $30.63 $30.66 $30.66 39,367
2024-03-07 $30.66 $30.67 $30.60 $30.67 $30.67 55,397
2024-03-06 $30.63 $30.63 $30.54 $30.58 $30.58 38,345
2024-03-05 $30.49 $30.55 $30.48 $30.53 $30.53 79,463
2024-03-04 $30.50 $30.59 $30.50 $30.55 $30.55 49,325
2024-03-01 $30.44 $30.58 $30.44 $30.55 $30.55 19,960
2024-02-29 $30.48 $30.48 $30.42 $30.45 $30.45 55,641
2024-02-28 $30.42 $30.43 $30.36 $30.37 $30.37 315,373
2024-02-27 $30.37 $30.46 $30.37 $30.41 $30.41 32,907
2024-02-26 $30.31 $30.42 $30.31 $30.36 $30.36 58,158
2024-02-23 $30.35 $30.41 $30.35 $30.36 $30.36 29,123
2024-02-22 $30.26 $30.40 $30.26 $30.40 $30.40 209,376
2024-02-21 $30.31 $30.31 $30.19 $30.23 $30.23 306,421
2024-02-20 $30.27 $30.31 $30.18 $30.20 $30.20 98,711
2024-02-16 $30.26 $30.35 $30.26 $30.30 $30.30 57,917
2024-02-15 $30.26 $30.32 $30.24 $30.28 $30.28 149,452
2024-02-14 $30.22 $30.24 $30.14 $30.14 $30.14 94,743
2024-02-13 $30.07 $30.11 $30.02 $30.08 $30.08 28,858
2024-02-12 $30.17 $30.28 $30.14 $30.21 $30.21 66,718
2024-02-09 $30.12 $30.21 $30.12 $30.21 $30.21 62,575
2024-02-08 $30.14 $30.17 $30.11 $30.14 $30.14 101,040
2024-02-07 $30.08 $30.13 $29.83 $30.13 $30.13 351,752
2024-02-06 $29.84 $30.08 $29.84 $30.04 $30.04 27,656
2024-02-05 $29.88 $30.00 $29.87 $29.91 $29.91 65,699
2024-02-02 $29.98 $30.05 $29.90 $29.99 $29.99 59,103
2024-02-01 $30.09 $30.09 $29.99 $30.04 $30.04 83,265
2024-01-31 $30.06 $30.12 $29.94 $29.98 $29.98 85,340
2024-01-30 $30.15 $30.15 $30.05 $30.08 $30.08 167,490
2024-01-29 $30.17 $30.17 $30.05 $30.15 $30.15 165,122
2024-01-26 $30.12 $30.12 $30.05 $30.10 $30.10 35,417
2024-01-25 $30.02 $30.08 $30.02 $30.04 $30.04 29,128
2024-01-24 $29.98 $30.08 $29.98 $30.02 $30.02 112,285
2024-01-23 $29.94 $30.00 $29.90 $29.92 $29.92 38,717
2024-01-22 $29.90 $30.03 $29.90 $29.94 $29.94 74,916
2024-01-19 $29.85 $29.98 $29.85 $29.92 $29.92 73,330
2024-01-18 $29.89 $29.89 $29.81 $29.84 $29.84 50,136
2024-01-17 $29.79 $29.86 $29.79 $29.82 $29.82 51,346
2024-01-16 $29.93 $29.99 $29.91 $29.91 $29.91 106,047
2024-01-12 $30.04 $30.06 $30.01 $30.01 $30.01 40,921
2024-01-11 $30.09 $30.09 $29.90 $29.99 $29.99 427,363
2024-01-10 $29.99 $30.20 $29.94 $30.20 $30.20 80,864
2024-01-09 $29.94 $30.00 $29.94 $29.98 $29.98 199,060
2024-01-08 $29.92 $30.07 $29.92 $30.07 $30.07 107,798
2024-01-05 $29.95 $30.01 $29.93 $29.97 $29.97 374,978
2024-01-04 $29.98 $30.03 $29.95 $29.97 $29.97 170,147
2024-01-03 $29.94 $30.04 $29.94 $29.94 $29.94 769,034
2024-01-02 $29.99 $30.16 $29.99 $30.08 $30.08 141,399
2023-12-29 $30.09 $30.19 $30.09 $30.10 $30.10 92,989
2023-12-28 $30.14 $30.19 $30.05 $30.11 $30.11 65,959
2023-12-27 $31.33 $31.35 $31.31 $31.34 $30.11 163,179
2023-12-26 $31.19 $31.30 $31.19 $31.26 $30.04 45,616
2023-12-22 $31.32 $31.32 $31.20 $31.24 $30.02 37,333
2023-12-21 $31.21 $31.23 $31.13 $31.23 $30.01 68,364
2023-12-20 $31.20 $31.20 $31.02 $31.04 $29.83 37,840
2023-12-19 $31.16 $31.26 $31.03 $31.19 $29.97 210,082
2023-12-18 $30.95 $31.15 $30.89 $31.14 $29.92 98,034
2023-12-15 $31.15 $31.15 $31.02 $31.02 $29.81 91,972
2023-12-14 $31.15 $31.18 $31.06 $31.09 $29.87 183,364
2023-12-13 $30.78 $31.14 $30.77 $31.07 $29.85 141,757
2023-12-12 $30.74 $30.79 $30.74 $30.76 $29.56 46,843
2023-12-11 $30.65 $30.78 $30.65 $30.77 $29.57 360,753
2023-12-08 $30.74 $30.74 $30.50 $30.73 $29.53 75,979
2023-12-07 $30.62 $30.75 $30.62 $30.75 $29.55 47,733
2023-12-06 $30.45 $30.68 $30.45 $30.61 $29.41 50,425
2023-12-05 $30.49 $30.68 $30.43 $30.68 $29.48 74,059
2023-12-04 $30.61 $30.70 $30.51 $30.63 $29.43 129,910
2023-12-01 $30.62 $30.75 $30.39 $30.75 $29.55 70,122
2023-11-30 $30.48 $30.63 $30.40 $30.63 $29.43 165,216
2023-11-29 $30.59 $30.62 $30.56 $30.56 $29.37 48,183
2023-11-28 $30.54 $30.55 $30.44 $30.54 $29.34 92,034
2023-11-27 $30.44 $30.51 $30.43 $30.48 $29.29 92,857
2023-11-24 $30.50 $30.52 $30.48 $30.49 $29.30 24,625
2023-11-22 $30.51 $30.51 $30.46 $30.49 $29.30 56,623
2023-11-21 $30.51 $30.51 $30.45 $30.48 $29.29 79,370
2023-11-20 $30.38 $30.51 $30.38 $30.49 $29.30 75,550
2023-11-17 $30.41 $30.42 $30.37 $30.37 $29.18 72,228
2023-11-16 $30.34 $30.36 $30.31 $30.31 $29.12 47,571
2023-11-15 $30.36 $30.41 $30.35 $30.38 $29.19 85,313
2023-11-14 $30.23 $30.36 $30.23 $30.32 $29.13 65,570
2023-11-13 $30.19 $30.20 $30.07 $30.13 $28.95 59,117
2023-11-10 $30.01 $30.09 $30.01 $30.08 $28.90 45,365
2023-11-09 $30.00 $30.14 $30.00 $30.01 $28.84 440,686
2023-11-08 $30.12 $30.12 $30.06 $30.11 $28.93 57,271
2023-11-07 $30.16 $30.16 $30.06 $30.11 $28.93 44,588
2023-11-06 $30.09 $30.17 $30.07 $30.09 $28.91 48,191
2023-11-03 $29.96 $30.14 $29.96 $30.10 $30.10 58,070
2023-11-02 $29.80 $29.99 $29.80 $29.97 $29.97 35,424
2023-11-01 $29.69 $29.75 $29.67 $29.75 $29.75 56,167
2023-10-31 $29.67 $29.70 $29.61 $29.66 $29.66 54,449
2023-10-30 $29.66 $29.70 $29.58 $29.70 $29.70 44,946
2023-10-27 $29.48 $29.65 $29.48 $29.50 $29.50 37,613
2023-10-26 $29.59 $29.68 $29.53 $29.53 $29.53 56,128
2023-10-25 $29.68 $29.69 $29.62 $29.67 $29.67 161,425
2023-10-24 $29.63 $29.80 $29.63 $29.80 $29.80 58,717
2023-10-23 $29.59 $29.74 $29.59 $29.66 $29.66 35,501
2023-10-20 $29.65 $29.89 $29.65 $29.71 $29.71 77,365
2023-10-19 $29.76 $29.94 $29.76 $29.87 $29.87 120,561
2023-10-18 $30.01 $30.01 $29.88 $29.93 $29.93 189,805
2023-10-17 $30.08 $30.13 $30.02 $30.12 $30.12 70,639
2023-10-16 $29.99 $30.12 $29.99 $30.10 $30.10 300,548
2023-10-13 $29.95 $30.07 $29.95 $30.02 $30.02 57,748
2023-10-12 $30.06 $30.08 $30.00 $30.00 $30.00 248,544
2023-10-11 $30.04 $30.11 $30.04 $30.06 $30.06 34,139
2023-10-10 $29.95 $30.20 $29.95 $30.08 $30.08 234,732
2023-10-09 $29.83 $29.96 $29.83 $29.94 $29.94 40,963
2023-10-06 $29.77 $29.98 $29.77 $29.94 $29.94 176,586
2023-10-05 $29.86 $29.90 $29.79 $29.86 $29.86 16,671
2023-10-04 $29.79 $29.86 $29.77 $29.83 $29.83 38,287
2023-10-03 $29.86 $29.97 $29.81 $29.82 $29.82 76,664
2023-10-02 $30.08 $30.08 $29.95 $29.98 $29.98 35,865
2023-09-29 $30.14 $30.14 $30.03 $30.03 $30.03 79,818
2023-09-28 $30.04 $30.11 $30.00 $30.08 $30.08 38,373
2023-09-27 $30.03 $30.06 $29.93 $29.99 $29.99 90,446
2023-09-26 $30.07 $30.07 $30.00 $30.01 $30.01 27,271
2023-09-25 $30.06 $30.15 $30.06 $30.13 $30.13 37,301
2023-09-22 $30.17 $30.19 $30.10 $30.10 $30.10 55,037
2023-09-21 $30.14 $30.22 $30.07 $30.07 $30.07 82,196
2023-09-20 $30.31 $30.37 $30.24 $30.25 $30.25 37,283
2023-09-19 $30.28 $30.36 $30.26 $30.32 $30.32 83,130
2023-09-18 $30.31 $30.39 $30.31 $30.33 $30.33 22,051
2023-09-15 $30.40 $30.41 $30.31 $30.34 $30.34 79,480
2023-09-14 $30.31 $30.46 $30.31 $30.42 $30.42 23,570
2023-09-13 $30.27 $30.35 $30.26 $30.28 $30.28 40,376
2023-09-12 $30.24 $30.34 $30.24 $30.30 $30.30 57,127
2023-09-11 $30.23 $30.38 $30.23 $30.35 $30.35 34,974
2023-09-08 $30.20 $30.31 $30.20 $30.26 $30.26 24,721
2023-09-07 $30.16 $30.27 $30.16 $30.23 $30.23 153,879
2023-09-06 $30.08 $30.31 $30.08 $30.30 $30.30 312,603
2023-09-05 $30.13 $30.32 $30.13 $30.14 $30.14 40,029
2023-09-01 $30.23 $30.36 $30.23 $30.32 $30.32 18,183
2023-08-31 $30.26 $30.33 $30.23 $30.23 $30.23 25,264
2023-08-30 $30.22 $30.35 $30.22 $30.35 $30.35 39,418
2023-08-29 $30.22 $30.32 $30.13 $30.32 $30.32 59,908
2023-08-28 $30.02 $30.15 $29.97 $30.14 $30.14 51,915
2023-08-25 $29.97 $30.06 $29.97 $30.06 $30.06 23,062
2023-08-24 $30.15 $30.15 $29.98 $29.98 $29.98 21,443
2023-08-23 $29.96 $30.13 $29.96 $30.13 $30.13 98,283
2023-08-22 $29.95 $30.03 $29.93 $29.94 $29.94 343,479
2023-08-21 $29.88 $30.00 $29.88 $29.95 $29.95 31,142
2023-08-18 $29.93 $29.95 $29.89 $29.94 $29.94 41,786
2023-08-17 $29.87 $30.17 $29.87 $29.96 $29.96 91,056
2023-08-16 $30.10 $30.10 $29.86 $29.92 $29.92 95,001
2023-08-15 $30.01 $30.07 $29.91 $30.05 $30.05 194,858
2023-08-14 $30.08 $30.08 $30.01 $30.06 $30.06 39,498
2023-08-11 $30.17 $30.19 $30.05 $30.05 $30.05 50,576
2023-08-10 $30.18 $30.28 $30.05 $30.14 $30.14 44,243
2023-08-09 $30.17 $30.27 $30.13 $30.16 $30.16 136,874
2023-08-08 $30.14 $30.19 $30.12 $30.17 $30.17 75,884
2023-08-07 $30.26 $30.29 $30.21 $30.29 $30.29 72,734
2023-08-04 $30.19 $30.29 $30.18 $30.21 $30.21 151,205
2023-08-03 $30.13 $30.24 $30.12 $30.20 $30.20 434,438
2023-08-02 $30.20 $30.24 $30.14 $30.17 $30.17 70,224
2023-08-01 $30.35 $30.38 $30.31 $30.36 $30.36 55,456
2023-07-31 $30.35 $30.43 $30.35 $30.41 $30.41 129,961
2023-07-28 $30.28 $30.40 $30.28 $30.35 $30.35 25,996
2023-07-27 $30.38 $30.38 $30.23 $30.23 $30.23 42,527
2023-07-26 $30.33 $30.35 $30.27 $30.35 $30.35 42,355
2023-07-25 $30.27 $30.33 $30.27 $30.31 $30.31 516,066
2023-07-24 $30.25 $30.29 $30.20 $30.28 $30.28 74,032
2023-07-21 $30.21 $30.24 $30.18 $30.24 $30.24 37,452
2023-07-20 $30.22 $30.23 $30.13 $30.20 $30.20 92,517
2023-07-19 $29.85 $30.29 $29.85 $30.27 $30.27 53,970
2023-07-18 $30.17 $30.26 $30.15 $30.26 $30.26 309,968
2023-07-17 $30.15 $30.24 $30.15 $30.19 $30.19 24,240
2023-07-14 $30.16 $30.30 $30.14 $30.15 $30.15 46,894
2023-07-13 $30.08 $30.19 $30.08 $30.17 $30.17 23,329
2023-07-12 $30.15 $30.15 $30.05 $30.12 $30.12 44,563
2023-07-11 $30.00 $30.11 $29.88 $30.11 $30.11 145,866
2023-07-10 $29.78 $29.88 $29.78 $29.86 $29.86 23,625
2023-07-07 $29.73 $29.90 $29.73 $29.80 $29.80 36,429
2023-07-06 $29.18 $29.77 $29.18 $29.77 $29.77 89,666
2023-07-05 $29.20 $29.89 $29.20 $29.82 $29.82 134,725
2023-07-03 $29.73 $29.93 $29.73 $29.85 $29.85 37,650
2023-06-30 $29.70 $29.86 $29.70 $29.83 $29.83 152,728
2023-06-29 $29.67 $29.72 $29.65 $29.70 $29.70 28,492
2023-06-28 $29.58 $29.66 $29.58 $29.62 $29.62 81,654
2023-06-27 $29.62 $29.63 $29.58 $29.60 $29.60 48,535
2023-06-26 $29.60 $29.61 $29.54 $29.59 $29.59 44,325
2023-06-23 $29.49 $29.58 $29.49 $29.52 $29.52 68,586
2023-06-22 $29.68 $29.68 $29.62 $29.66 $29.66 68,325
2023-06-21 $29.67 $29.76 $29.66 $29.68 $29.68 159,074
2023-06-20 $29.78 $29.78 $29.66 $29.68 $29.68 34,834
2023-06-16 $29.77 $29.82 $29.75 $29.75 $29.75 72,674
2023-06-15 $29.68 $29.82 $29.68 $29.79 $29.79 70,375
2023-06-14 $29.73 $29.73 $29.60 $29.73 $29.73 699,576
2023-06-13 $29.33 $29.72 $29.33 $29.72 $29.72 161,878
2023-06-12 $29.49 $29.58 $29.49 $29.58 $29.58 75,372
2023-06-09 $29.43 $29.57 $29.43 $29.51 $29.51 51,516
2023-06-08 $29.39 $29.53 $29.36 $29.53 $29.53 114,228
2023-06-07 $29.46 $29.58 $29.45 $29.45 $29.45 22,399
2023-06-06 $29.46 $29.51 $29.36 $29.46 $29.46 39,742
2023-06-05 $29.38 $29.48 $29.38 $29.48 $29.48 26,900
2023-06-02 $29.37 $29.48 $29.37 $29.43 $29.43 57,989
2023-06-01 $29.18 $29.37 $29.18 $29.36 $29.36 39,178
2023-05-31 $29.12 $29.23 $29.12 $29.17 $29.17 29,265
2023-05-30 $29.23 $29.25 $29.17 $29.20 $29.20 39,318
2023-05-26 $29.06 $29.20 $29.06 $29.18 $29.18 116,069
2023-05-25 $29.17 $29.20 $29.07 $29.08 $29.08 56,999
2023-05-24 $29.24 $29.24 $29.12 $29.13 $29.13 31,190
2023-05-23 $29.36 $29.36 $29.23 $29.23 $29.23 25,591
2023-05-22 $29.28 $29.39 $29.28 $29.33 $29.33 24,649
2023-05-19 $29.28 $29.34 $29.28 $29.30 $29.30 19,668
2023-05-18 $29.27 $29.33 $29.25 $29.33 $29.33 25,307
2023-05-17 $29.23 $29.36 $29.23 $29.36 $29.36 25,759
2023-05-16 $29.41 $29.41 $29.28 $29.28 $29.28 49,539
2023-05-15 $29.27 $29.41 $29.27 $29.41 $29.41 40,614
2023-05-12 $29.31 $29.33 $29.27 $29.29 $29.29 23,611
2023-05-11 $29.33 $29.48 $29.33 $29.36 $29.36 26,074
2023-05-10 $29.36 $29.46 $29.36 $29.42 $29.42 38,724
2023-05-09 $29.27 $29.39 $29.27 $29.35 $29.35 24,883
2023-05-08 $29.35 $29.42 $29.35 $29.38 $29.38 33,852
2023-05-05 $29.28 $29.43 $29.28 $29.43 $29.43 22,921
2023-05-04 $29.26 $29.34 $29.26 $29.30 $29.30 33,758
2023-05-03 $29.26 $29.36 $29.26 $29.29 $29.29 31,560
2023-05-02 $29.24 $29.29 $29.21 $29.26 $29.26 26,800
2023-05-01 $29.33 $29.39 $29.29 $29.30 $29.30 170,226
2023-04-28 $29.15 $29.45 $29.15 $29.36 $29.36 185,751
2023-04-27 $29.20 $29.31 $29.11 $29.31 $29.31 49,840
2023-04-26 $29.16 $29.28 $29.16 $29.20 $29.20 100,459
2023-04-25 $29.33 $29.33 $29.21 $29.26 $29.26 40,343
2023-04-24 $29.33 $29.35 $29.29 $29.34 $29.34 48,698
2023-04-21 $29.27 $29.33 $29.21 $29.33 $29.33 44,321
2023-04-20 $29.25 $29.37 $29.23 $29.33 $29.33 58,784
2023-04-19 $29.31 $29.38 $29.29 $29.34 $29.34 60,464
2023-04-18 $29.39 $29.45 $29.35 $29.44 $29.44 82,824
2023-04-17 $29.31 $29.44 $29.31 $29.44 $29.44 113,079
2023-04-14 $29.43 $29.44 $29.33 $29.42 $29.42 352,078
2023-04-13 $29.35 $29.48 $29.35 $29.42 $29.42 58,857
2023-04-12 $29.36 $29.40 $29.31 $29.37 $29.37 70,631
2023-04-11 $29.26 $29.38 $29.26 $29.38 $29.38 109,710
2023-04-10 $29.18 $29.33 $29.18 $29.33 $29.33 38,785
2023-04-06 $29.26 $29.33 $29.22 $29.33 $29.33 40,536
2023-04-05 $29.22 $29.34 $29.22 $29.33 $29.33 149,959
2023-04-04 $29.20 $29.63 $29.20 $29.29 $29.29 115,584
2023-04-03 $29.24 $29.29 $29.21 $29.25 $29.25 298,758
2023-03-31 $29.09 $29.24 $29.09 $29.21 $29.21 145,862
2023-03-30 $28.98 $29.14 $28.98 $29.10 $29.10 44,400
2023-03-29 $28.96 $29.05 $28.96 $29.05 $29.05 52,672
2023-03-28 $28.83 $28.96 $28.83 $28.93 $28.93 94,993
2023-03-27 $28.93 $28.95 $28.89 $28.89 $28.89 41,041
2023-03-24 $28.89 $28.98 $28.88 $28.93 $28.93 68,789
2023-03-23 $28.89 $29.06 $28.89 $28.94 $28.94 364,610
2023-03-22 $28.83 $29.08 $28.67 $28.88 $28.88 69,935
2023-03-21 $28.76 $28.89 $28.76 $28.86 $28.86 52,038
2023-03-20 $28.64 $28.81 $28.64 $28.76 $28.76 53,948
2023-03-17 $28.68 $28.77 $28.68 $28.77 $28.77 171,214
2023-03-16 $28.58 $28.75 $28.58 $28.71 $28.71 98,566
2023-03-15 $28.65 $28.65 $28.56 $28.63 $28.63 146,411
2023-03-14 $28.75 $28.80 $28.68 $28.75 $28.75 593,788
2023-03-13 $28.74 $28.83 $28.66 $28.67 $28.67 66,914
2023-03-10 $28.78 $28.80 $28.67 $28.70 $28.70 88,013
2023-03-09 $28.88 $28.89 $28.72 $28.74 $28.74 37,384
2023-03-08 $28.85 $28.88 $28.80 $28.84 $28.84 25,782
2023-03-07 $29.03 $29.03 $28.83 $28.87 $28.87 65,725
2023-03-06 $29.10 $29.10 $28.95 $29.04 $29.04 188,504
2023-03-03 $28.93 $29.08 $28.93 $29.08 $29.08 216,782
2023-03-02 $28.92 $28.93 $28.83 $28.91 $28.91 62,990
2023-03-01 $28.92 $28.95 $28.80 $28.86 $28.86 148,490
2023-02-28 $28.95 $29.04 $28.79 $29.04 $29.04 105,764
2023-02-27 $28.98 $29.10 $28.79 $29.10 $29.10 49,685
2023-02-24 $28.78 $28.98 $28.72 $28.98 $28.98 101,411
2023-02-23 $29.04 $29.18 $28.85 $29.09 $29.09 88,199
2023-02-22 $29.00 $29.11 $28.84 $28.90 $28.90 426,498
2023-02-21 $28.99 $29.05 $28.86 $28.87 $28.87 158,505
2023-02-17 $29.20 $29.28 $28.94 $29.13 $29.13 185,606
2023-02-16 $29.08 $29.35 $29.04 $29.35 $29.35 187,743
2023-02-15 $29.12 $29.36 $29.02 $29.16 $29.16 60,526
2023-02-14 $29.16 $29.24 $29.10 $29.24 $29.24 57,455
2023-02-13 $29.15 $29.58 $29.13 $29.26 $29.26 446,629
2023-02-10 $28.61 $29.19 $28.61 $29.19 $29.19 184,485
2023-02-09 $29.25 $29.34 $29.14 $29.23 $29.23 108,216
2023-02-08 $29.14 $29.30 $29.14 $29.21 $29.21 79,583
2023-02-07 $29.26 $29.34 $29.16 $29.30 $29.30 124,244
2023-02-06 $29.28 $29.30 $29.15 $29.21 $29.21 82,998
2023-02-03 $28.83 $29.44 $28.83 $29.29 $29.29 409,690
2023-02-02 $29.43 $29.63 $29.42 $29.63 $29.63 144,351
2023-02-01 $29.30 $29.56 $29.22 $29.47 $29.47 355,204
2023-01-31 $29.27 $29.38 $29.23 $29.29 $29.29 226,237
2023-01-30 $29.41 $29.47 $29.15 $29.17 $29.17 490,130
2023-01-27 $29.35 $29.43 $29.35 $29.38 $29.38 79,856
2023-01-26 $29.37 $29.44 $29.34 $29.40 $29.40 152,021
2023-01-25 $29.25 $29.36 $29.20 $29.35 $29.35 810,082
2023-01-24 $29.30 $29.33 $29.24 $29.30 $29.30 111,087
2023-01-23 $29.23 $29.31 $29.23 $29.24 $29.24 269,128
2023-01-20 $29.11 $29.22 $29.11 $29.22 $29.22 126,772
2023-01-19 $29.10 $29.16 $29.09 $29.11 $29.11 105,136
2023-01-18 $29.22 $29.27 $29.13 $29.19 $29.19 191,651
2023-01-17 $29.12 $29.18 $29.11 $29.14 $29.14 368,328
2023-01-13 $29.06 $29.17 $29.05 $29.16 $29.16 119,268
2023-01-12 $29.05 $29.10 $28.93 $29.09 $29.09 113,964
2023-01-11 $28.89 $28.98 $28.89 $28.97 $28.97 192,832
2023-01-10 $28.85 $28.94 $28.85 $28.90 $28.90 87,427
2023-01-09 $28.90 $28.93 $28.85 $28.89 $28.89 192,801
2023-01-06 $28.66 $28.83 $28.59 $28.83 $28.83 187,481
2023-01-05 $28.59 $28.62 $28.54 $28.54 $28.54 130,147
2023-01-04 $28.57 $28.88 $28.56 $28.69 $28.69 314,482
2023-01-03 $28.55 $28.61 $28.44 $28.46 $28.46 268,915
2022-12-30 $28.65 $28.65 $28.38 $28.46 $28.46 375,120
2022-12-29 $28.37 $28.55 $28.37 $28.54 $28.54 236,926
2022-12-28 $29.03 $29.11 $28.88 $28.88 $28.32 650,331
2022-12-27 $31.45 $31.45 $29.01 $29.06 $28.49 195,903
2022-12-23 $28.98 $29.08 $28.96 $29.02 $28.45 242,616
2022-12-22 $29.11 $29.11 $28.91 $29.00 $28.43 453,438
2022-12-21 $29.04 $29.14 $29.01 $29.13 $28.56 134,659
2022-12-20 $28.92 $29.03 $28.88 $28.92 $28.36 509,782
2022-12-19 $29.12 $29.12 $28.91 $28.92 $28.36 485,070
2022-12-16 $29.04 $29.09 $28.95 $28.95 $28.95 197,638
2022-12-15 $29.26 $29.26 $29.08 $29.08 $29.08 306,858
2022-12-14 $29.34 $29.48 $29.29 $29.44 $29.44 438,390
2022-12-13 $29.46 $29.57 $29.35 $29.35 $29.35 284,282
2022-12-12 $29.11 $29.30 $29.11 $29.30 $29.30 228,032
2022-12-09 $29.18 $29.26 $29.13 $29.16 $29.16 247,791
2022-12-08 $29.14 $29.25 $29.14 $29.17 $29.17 365,510
2022-12-07 $29.08 $29.17 $29.08 $29.17 $29.17 194,795
2022-12-06 $29.19 $29.19 $29.06 $29.08 $29.08 181,864
2022-12-05 $29.16 $29.31 $29.16 $29.18 $29.18 245,193
2022-12-02 $29.32 $29.46 $29.24 $29.40 $29.40 273,981
2022-12-01 $29.33 $29.43 $29.31 $29.40 $29.40 205,087
2022-11-30 $29.04 $29.29 $29.01 $29.27 $29.27 173,354
2022-11-29 $28.92 $29.04 $28.92 $28.96 $28.96 620,517
2022-11-28 $28.92 $29.02 $28.85 $28.86 $28.86 224,185
2022-11-25 $28.96 $29.03 $28.96 $28.98 $28.98 22,749
2022-11-23 $28.93 $29.00 $28.90 $28.98 $28.98 87,078
2022-11-22 $28.73 $28.93 $28.72 $28.92 $28.92 161,213
2022-11-21 $28.82 $28.84 $28.74 $28.83 $28.83 284,076
2022-11-18 $28.90 $28.97 $28.85 $28.87 $28.87 148,509
2022-11-17 $28.86 $28.93 $28.81 $28.89 $28.89 201,140
2022-11-16 $29.04 $29.04 $28.93 $29.01 $29.01 120,022
2022-11-15 $29.12 $29.16 $29.00 $29.11 $29.11 656,781
2022-11-14 $28.93 $29.02 $28.90 $28.90 $28.90 165,211
2022-11-11 $28.64 $29.00 $28.64 $28.97 $28.97 108,265
2022-11-10 $28.50 $28.84 $28.50 $28.76 $28.76 55,603
2022-11-09 $28.27 $28.37 $28.09 $28.21 $28.21 131,225
2022-11-08 $28.33 $28.46 $28.24 $28.38 $28.38 165,602
2022-11-07 $27.97 $28.36 $27.97 $28.31 $28.31 175,646
2022-11-04 $27.77 $28.26 $27.77 $28.23 $28.23 100,815
2022-11-03 $27.88 $28.05 $27.83 $27.92 $27.92 247,186
2022-11-02 $28.20 $28.36 $28.00 $28.00 $28.00 121,380
2022-11-01 $26.94 $28.31 $26.94 $28.25 $28.25 520,368
2022-10-31 $27.40 $28.19 $27.40 $28.15 $28.15 232,946
2022-10-28 $28.13 $28.25 $27.69 $28.25 $28.25 242,147
2022-10-27 $28.16 $28.21 $28.10 $28.17 $28.17 104,011
2022-10-26 $28.15 $28.30 $28.12 $28.23 $28.23 239,725
2022-10-25 $27.99 $28.14 $27.99 $28.10 $28.10 143,393
2022-10-24 $27.95 $27.99 $27.77 $27.92 $27.92 640,813
2022-10-21 $27.62 $28.15 $27.62 $28.15 $28.15 116,159
2022-10-20 $27.90 $27.95 $27.72 $27.80 $27.80 74,868
2022-10-19 $27.88 $27.88 $27.72 $27.84 $27.84 122,736
2022-10-18 $28.00 $28.06 $27.88 $27.98 $27.98 84,843
2022-10-17 $27.70 $28.02 $27.70 $27.84 $27.84 136,421
2022-10-14 $27.88 $27.88 $27.48 $27.71 $27.71 219,327
2022-10-13 $27.46 $27.92 $27.46 $27.88 $27.88 93,899
2022-10-12 $27.77 $27.87 $27.76 $27.81 $27.81 737,253
2022-10-11 $27.85 $27.96 $27.76 $27.78 $27.78 101,054
2022-10-10 $28.03 $28.03 $27.86 $27.90 $27.90 76,502
2022-10-07 $28.20 $28.20 $28.04 $28.05 $28.05 131,565
2022-10-06 $28.38 $28.40 $28.30 $28.34 $28.34 73,411
2022-10-05 $28.35 $28.43 $28.25 $28.41 $28.41 48,694
2022-10-04 $28.17 $28.43 $28.17 $28.36 $28.36 51,007
2022-10-03 $27.92 $28.15 $27.84 $28.03 $28.03 262,272
2022-09-30 $27.81 $27.94 $27.74 $27.74 $27.74 81,277
2022-09-29 $27.84 $27.89 $27.77 $27.82 $27.82 214,746
2022-09-28 $27.85 $28.09 $27.81 $28.09 $28.09 138,713
2022-09-27 $27.88 $27.98 $27.73 $27.81 $27.81 154,433
2022-09-26 $27.93 $27.97 $27.78 $27.83 $27.83 125,781
2022-09-23 $28.13 $28.14 $27.93 $27.97 $27.97 90,240
2022-09-22 $28.36 $28.36 $28.25 $28.25 $28.25 56,002
2022-09-21 $28.38 $28.63 $28.30 $28.38 $28.38 798,455
2022-09-20 $28.57 $28.57 $28.25 $28.54 $28.54 111,024
2022-09-19 $28.50 $28.69 $28.50 $28.67 $28.67 76,311
2022-09-16 $28.64 $28.69 $28.58 $28.69 $28.69 109,941
2022-09-15 $28.78 $28.85 $28.72 $28.73 $28.73 152,276
2022-09-14 $28.89 $28.89 $28.77 $28.89 $28.89 75,017
2022-09-13 $29.01 $29.01 $28.75 $28.83 $28.83 116,840
2022-09-12 $29.07 $29.23 $29.07 $29.20 $29.20 166,341
2022-09-09 $28.99 $29.08 $28.94 $29.06 $29.06 239,252
2022-09-08 $28.77 $28.91 $28.67 $28.86 $28.86 71,992
2022-09-07 $28.51 $28.88 $28.51 $28.88 $28.88 535,390
2022-09-06 $28.85 $28.85 $28.54 $28.59 $28.59 118,817
2022-09-02 $28.67 $28.94 $28.67 $28.74 $28.74 43,331
2022-09-01 $28.58 $28.89 $28.58 $28.89 $28.89 119,608
2022-08-31 $28.96 $29.03 $28.89 $28.89 $28.89 130,378
2022-08-30 $29.08 $29.12 $28.94 $28.98 $28.98 123,954
2022-08-29 $29.03 $29.14 $29.03 $29.07 $29.07 105,439
2022-08-26 $29.40 $29.40 $29.10 $29.11 $29.11 93,467
2022-08-25 $29.23 $29.37 $29.23 $29.35 $29.35 66,257
2022-08-24 $29.13 $29.25 $29.13 $29.18 $29.18 118,726
2022-08-23 $29.13 $29.25 $29.13 $29.15 $29.15 37,817
2022-08-22 $29.16 $29.23 $29.14 $29.14 $29.14 59,836
2022-08-19 $29.44 $29.44 $29.29 $29.29 $29.29 140,890
2022-08-18 $29.47 $29.55 $29.45 $29.54 $29.54 70,797
2022-08-17 $29.53 $29.58 $29.45 $29.48 $29.48 116,679
2022-08-16 $29.61 $29.64 $29.56 $29.64 $29.64 149,272
2022-08-15 $29.64 $29.70 $29.58 $29.70 $29.70 103,642
2022-08-12 $29.61 $29.70 $29.54 $29.70 $29.70 56,485
2022-08-11 $29.60 $29.63 $29.51 $29.56 $29.56 66,808
2022-08-10 $29.43 $29.55 $29.43 $29.49 $29.49 60,153
2022-08-09 $29.34 $29.38 $29.29 $29.30 $29.30 123,494
2022-08-08 $29.32 $29.45 $29.32 $29.39 $29.39 83,246
2022-08-05 $29.20 $29.33 $29.20 $29.27 $29.27 146,761
2022-08-04 $29.27 $29.41 $29.27 $29.41 $29.41 134,106
2022-08-03 $29.22 $29.28 $29.15 $29.26 $29.26 114,394
2022-08-02 $29.23 $29.26 $29.14 $29.14 $29.14 419,095
2022-08-01 $29.29 $29.29 $29.21 $29.23 $29.23 136,255
2022-07-29 $29.15 $29.27 $29.15 $29.23 $29.23 107,652
2022-07-28 $29.11 $29.23 $29.02 $29.23 $29.23 181,664
2022-07-27 $28.84 $29.07 $28.84 $29.06 $29.06 203,916
2022-07-26 $28.87 $28.91 $28.78 $28.82 $28.82 99,568
2022-07-25 $28.90 $28.96 $28.86 $28.89 $28.89 124,846
2022-07-22 $28.96 $29.02 $28.85 $28.96 $28.96 83,232
2022-07-21 $28.78 $28.95 $28.78 $28.94 $28.94 99,570
2022-07-20 $28.75 $28.88 $28.75 $28.84 $28.84 675,360
2022-07-19 $28.73 $28.83 $28.71 $28.80 $28.80 136,582
2022-07-18 $28.70 $28.72 $28.56 $28.62 $28.62 166,527
2022-07-15 $28.48 $28.59 $28.45 $28.56 $28.56 305,490
2022-07-14 $28.38 $28.51 $28.31 $28.50 $28.50 252,304
2022-07-13 $28.40 $28.56 $28.40 $28.50 $28.50 530,398
2022-07-12 $28.66 $28.66 $28.53 $28.60 $28.60 85,530
2022-07-11 $28.70 $28.70 $28.60 $28.63 $28.63 136,384
2022-07-08 $28.70 $28.80 $28.64 $28.77 $28.77 156,042
2022-07-07 $28.65 $28.79 $28.65 $28.77 $28.77 104,748
2022-07-06 $28.63 $28.80 $28.58 $28.64 $28.64 153,470
2022-07-05 $28.64 $28.72 $28.52 $28.66 $28.66 869,054
2022-07-01 $28.65 $28.79 $28.61 $28.79 $28.79 83,072
2022-06-30 $28.65 $28.71 $28.57 $28.69 $28.69 101,351
2022-06-29 $28.72 $28.80 $28.70 $28.78 $28.78 178,730
2022-06-28 $28.97 $28.97 $28.73 $28.73 $28.73 98,799
2022-06-27 $28.88 $28.94 $28.86 $28.91 $28.91 194,006
2022-06-24 $28.80 $28.89 $28.74 $28.86 $28.86 206,709
2022-06-23 $28.59 $28.72 $28.54 $28.72 $28.72 437,030
2022-06-22 $28.49 $28.68 $28.49 $28.56 $28.56 104,925
2022-06-21 $28.56 $28.68 $28.56 $28.62 $28.62 246,041
2022-06-17 $28.43 $28.53 $28.38 $28.53 $28.53 407,916
2022-06-16 $28.48 $28.48 $28.37 $28.46 $28.46 245,876
2022-06-15 $28.56 $28.85 $28.53 $28.71 $28.71 380,803
2022-06-14 $28.54 $28.66 $28.41 $28.47 $28.47 323,660
2022-06-13 $28.80 $28.83 $28.49 $28.49 $28.49 247,780
2022-06-10 $29.31 $29.31 $29.10 $29.14 $29.14 620,567
2022-06-09 $29.61 $29.61 $29.42 $29.44 $29.44 74,579
2022-06-08 $29.70 $29.76 $29.65 $29.71 $29.71 86,927
2022-06-07 $29.57 $29.78 $29.57 $29.75 $29.75 183,526
2022-06-06 $29.77 $29.77 $29.62 $29.67 $29.67 91,914
2022-06-03 $29.62 $29.70 $29.61 $29.66 $29.66 98,458
2022-06-02 $29.67 $29.81 $29.62 $29.81 $29.81 188,898
2022-06-01 $29.68 $29.74 $29.52 $29.56 $29.56 356,739
2022-05-31 $29.69 $29.78 $29.66 $29.69 $29.69 81,522
2022-05-27 $29.60 $29.78 $29.60 $29.74 $29.74 101,007
2022-05-26 $29.42 $29.61 $29.42 $29.55 $29.55 92,340
2022-05-25 $29.34 $29.44 $29.29 $29.43 $29.43 94,237
2022-05-24 $29.29 $29.34 $29.23 $29.34 $29.34 38,124
2022-05-23 $29.40 $29.42 $29.31 $29.39 $29.39 93,907
2022-05-20 $29.30 $29.35 $29.14 $29.32 $29.32 159,538
2022-05-19 $29.13 $29.32 $29.13 $29.27 $29.27 722,338
2022-05-18 $29.34 $29.34 $29.13 $29.18 $29.18 122,102
2022-05-17 $29.36 $29.40 $29.28 $29.40 $29.40 183,179
2022-05-16 $29.14 $29.27 $29.14 $29.20 $29.20 70,587
2022-05-13 $29.03 $29.21 $29.03 $29.18 $29.18 147,534
2022-05-12 $28.93 $29.02 $28.84 $28.98 $28.98 485,401
2022-05-11 $29.12 $29.22 $28.96 $29.01 $29.01 108,150
2022-05-10 $29.24 $29.32 $29.08 $29.12 $29.12 104,099
2022-05-09 $29.35 $29.37 $29.10 $29.14 $29.14 1,486,355
2022-05-06 $29.55 $29.61 $29.43 $29.50 $29.50 80,299
2022-05-05 $29.93 $29.93 $29.55 $29.68 $29.68 203,513
2022-05-04 $29.72 $30.06 $29.62 $30.05 $30.05 39,592
2022-05-03 $29.65 $29.86 $29.63 $29.76 $29.76 147,508
2022-05-02 $29.74 $29.75 $29.55 $29.74 $29.74 93,577
2022-04-29 $29.99 $30.02 $29.69 $29.81 $29.81 179,445
2022-04-28 $29.83 $30.01 $29.76 $29.96 $29.96 104,067
2022-04-27 $29.88 $29.94 $29.79 $29.80 $29.80 70,001
2022-04-26 $30.06 $30.06 $29.82 $29.87 $29.87 55,861
2022-04-25 $29.96 $30.07 $29.91 $30.04 $30.04 109,790
2022-04-22 $30.29 $30.29 $30.04 $30.04 $30.04 55,017
2022-04-21 $30.56 $30.69 $30.28 $30.34 $30.34 796,964
2022-04-20 $30.57 $30.59 $30.49 $30.53 $30.53 114,245
2022-04-19 $30.43 $30.52 $30.43 $30.46 $30.46 626,696
2022-04-18 $30.50 $30.54 $30.41 $30.43 $30.43 65,920
2022-04-14 $30.60 $30.70 $30.53 $30.55 $30.55 36,081
2022-04-13 $30.52 $30.63 $30.52 $30.62 $30.62 87,296
2022-04-12 $30.65 $30.68 $30.46 $30.52 $30.52 87,227
2022-04-11 $30.65 $30.65 $30.47 $30.47 $30.47 87,908
2022-04-08 $30.72 $30.75 $30.60 $30.65 $30.65 45,965
2022-04-07 $30.57 $30.76 $30.57 $30.69 $30.69 365,356
2022-04-06 $30.70 $30.73 $30.57 $30.68 $30.68 180,349
2022-04-05 $31.10 $31.11 $30.78 $30.79 $30.79 107,398
2022-04-04 $30.95 $31.06 $30.95 $31.01 $31.01 142,665
2022-04-01 $30.83 $30.96 $30.83 $30.88 $30.88 236,381
2022-03-31 $30.91 $31.02 $30.84 $30.84 $30.84 101,625
2022-03-30 $31.00 $31.06 $30.92 $30.95 $30.95 126,242
2022-03-29 $30.90 $31.00 $30.88 $30.97 $30.97 148,800
2022-03-28 $30.72 $30.82 $30.64 $30.74 $30.74 139,635
2022-03-25 $30.75 $30.82 $30.67 $30.71 $30.71 154,106
2022-03-24 $30.75 $30.85 $30.74 $30.81 $30.81 102,633
2022-03-23 $30.69 $30.80 $30.66 $30.69 $30.69 182,902
2022-03-22 $30.67 $30.83 $30.65 $30.75 $30.75 162,495
2022-03-21 $30.81 $30.81 $30.59 $30.62 $30.62 134,144
2022-03-18 $30.66 $30.81 $30.61 $30.80 $30.80 168,412
2022-03-17 $30.54 $30.70 $30.52 $30.69 $30.69 132,502
2022-03-16 $30.25 $30.48 $30.12 $30.46 $30.46 50,285
2022-03-15 $29.97 $30.13 $29.87 $30.07 $30.07 201,768
2022-03-14 $30.08 $30.16 $29.89 $30.01 $30.01 161,535
2022-03-11 $30.39 $30.40 $30.16 $30.16 $30.16 74,591
2022-03-10 $30.41 $30.52 $30.33 $30.36 $30.36 121,332
2022-03-09 $30.42 $30.56 $30.39 $30.56 $30.56 101,876
2022-03-08 $30.30 $30.40 $30.18 $30.26 $30.26 739,058
2022-03-07 $30.41 $30.50 $30.17 $30.24 $30.24 408,086
2022-03-04 $30.60 $30.64 $30.52 $30.60 $30.60 84,382
2022-03-03 $30.95 $30.96 $30.64 $30.72 $30.72 431,312
2022-03-02 $30.93 $30.97 $30.82 $30.90 $30.90 144,039
2022-03-01 $30.95 $31.03 $30.79 $30.80 $30.80 469,005
2022-02-28 $30.97 $30.98 $30.82 $30.92 $30.92 521,801
2022-02-25 $30.74 $31.00 $30.74 $31.00 $31.00 105,919
2022-02-24 $30.77 $30.77 $30.37 $30.67 $30.67 75,595
2022-02-23 $30.96 $30.96 $30.69 $30.69 $30.69 98,674
2022-02-22 $31.06 $31.06 $30.81 $30.86 $30.86 88,289
2022-02-18 $31.11 $31.17 $30.96 $30.97 $30.97 35,880
2022-02-17 $31.26 $31.26 $31.05 $31.05 $31.05 115,176
2022-02-16 $31.24 $31.32 $31.20 $31.23 $31.23 117,183
2022-02-15 $31.16 $31.33 $31.08 $31.26 $31.26 52,029
2022-02-14 $31.08 $31.10 $30.95 $31.06 $31.06 57,900
2022-02-11 $31.28 $31.36 $31.10 $31.17 $31.17 45,037
2022-02-10 $31.03 $31.48 $31.03 $31.28 $31.28 51,384
2022-02-09 $31.30 $31.45 $31.27 $31.45 $31.45 77,559
2022-02-08 $31.19 $31.24 $30.97 $31.23 $31.23 197,974
2022-02-07 $31.12 $31.21 $31.06 $31.16 $31.16 90,808
2022-02-04 $31.04 $31.14 $30.97 $31.07 $31.07 91,149
2022-02-03 $31.10 $31.12 $30.87 $31.07 $31.07 476,813
2022-02-02 $31.26 $31.29 $31.13 $31.18 $31.18 244,425
2022-02-01 $31.12 $31.20 $31.07 $31.14 $31.14 244,547
2022-01-31 $30.94 $31.13 $30.85 $31.13 $31.13 248,370
2022-01-28 $30.78 $30.78 $30.62 $30.73 $30.73 375,395
2022-01-27 $30.87 $30.97 $30.70 $30.70 $30.70 101,553
2022-01-26 $31.21 $31.21 $30.81 $30.81 $30.81 121,043
2022-01-25 $31.06 $31.10 $30.86 $30.98 $30.98 314,317
2022-01-24 $31.06 $31.07 $30.73 $31.03 $31.03 243,963
2022-01-21 $31.40 $31.40 $31.11 $31.15 $31.15 76,788
2022-01-20 $31.47 $31.56 $31.26 $31.26 $31.26 131,232
2022-01-19 $31.44 $31.47 $31.36 $31.40 $31.40 91,493
2022-01-18 $31.72 $31.72 $31.32 $31.35 $31.35 258,139
2022-01-14 $31.65 $31.65 $31.49 $31.62 $31.62 80,263
2022-01-13 $31.90 $31.94 $31.60 $31.60 $31.60 152,468
2022-01-12 $31.97 $31.97 $31.70 $31.80 $31.80 110,780
2022-01-11 $31.56 $31.70 $31.45 $31.70 $31.70 142,276
2022-01-10 $31.56 $31.62 $31.37 $31.50 $31.50 185,150
2022-01-07 $31.65 $31.65 $31.52 $31.55 $31.55 49,151
2022-01-06 $31.56 $31.64 $31.47 $31.64 $31.64 157,491
2022-01-05 $31.73 $31.73 $31.49 $31.50 $31.50 89,989
2022-01-04 $31.78 $31.81 $31.66 $31.76 $31.76 111,075
2022-01-03 $31.77 $31.77 $31.63 $31.73 $31.73 136,343
2021-12-31 $31.75 $31.91 $31.68 $31.79 $31.79 160,485
2021-12-30 $31.99 $31.99 $31.67 $31.67 $31.67 168,426
2021-12-29 $31.72 $31.72 $31.62 $31.69 $31.69 183,233
2021-12-28 $31.98 $31.98 $31.78 $31.81 $31.72 296,368
2021-12-27 $31.73 $31.92 $31.72 $31.92 $31.83 199,280
2021-12-23 $31.68 $31.78 $31.63 $31.78 $31.69 63,017
2021-12-22 $31.66 $31.74 $31.63 $31.74 $31.65 647,570
2021-12-21 $31.64 $31.67 $31.55 $31.65 $31.56 177,874
2021-12-20 $31.43 $31.53 $31.43 $31.47 $31.38 98,747
2021-12-17 $31.58 $31.59 $31.48 $31.54 $31.45 123,965
2021-12-16 $31.67 $31.71 $31.54 $31.55 $31.46 252,557
2021-12-15 $31.47 $31.60 $31.41 $31.60 $31.51 101,874
2021-12-14 $31.46 $31.52 $31.43 $31.51 $31.42 71,108
2021-12-13 $31.59 $31.61 $31.53 $31.61 $31.52 78,579
2021-12-10 $31.73 $31.73 $31.60 $31.65 $31.56 127,223
2021-12-09 $31.69 $31.69 $31.60 $31.65 $31.56 114,619
2021-12-08 $31.68 $31.73 $31.59 $31.73 $31.64 117,350
2021-12-07 $31.63 $31.69 $31.56 $31.68 $31.59 175,973
2021-12-06 $31.54 $31.56 $31.41 $31.47 $31.38 216,474
2021-12-03 $31.61 $31.61 $31.42 $31.53 $31.44 77,113
2021-12-02 $31.55 $31.59 $31.46 $31.48 $31.39 117,259
2021-12-01 $31.75 $31.75 $31.48 $31.54 $31.45 89,779
2021-11-30 $31.78 $31.78 $31.51 $31.62 $31.53 71,650
2021-11-29 $31.75 $31.79 $31.66 $31.71 $31.62 41,235
2021-11-26 $31.74 $31.74 $31.61 $31.64 $31.56 25,201
2021-11-24 $31.76 $31.86 $31.75 $31.86 $31.77 49,546
2021-11-23 $31.92 $31.93 $31.83 $31.89 $31.80 57,428
2021-11-22 $32.00 $32.04 $31.90 $31.90 $31.81 60,845
2021-11-19 $32.17 $32.17 $32.06 $32.11 $32.02 47,806
2021-11-18 $32.22 $32.22 $32.10 $32.16 $32.07 43,020
2021-11-17 $32.29 $32.29 $32.19 $32.25 $32.16 111,940
2021-11-16 $32.26 $32.27 $32.21 $32.27 $32.18 53,110
2021-11-15 $32.34 $32.34 $32.24 $32.30 $32.21 69,384
2021-11-12 $32.31 $32.31 $32.24 $32.25 $32.16 31,089
2021-11-11 $32.27 $32.29 $32.23 $32.27 $32.18 51,879
2021-11-10 $32.33 $32.33 $32.12 $32.16 $32.07 56,593
2021-11-09 $32.37 $32.37 $32.23 $32.33 $32.24 266,296
2021-11-08 $32.35 $32.35 $32.28 $32.28 $32.19 48,820
2021-11-05 $32.30 $32.31 $32.22 $32.31 $32.22 56,122
2021-11-04 $32.17 $32.25 $32.12 $32.23 $32.14 116,724
2021-11-03 $32.14 $32.18 $32.06 $32.13 $32.04 57,368
2021-11-02 $32.16 $32.16 $32.09 $32.09 $32.00 76,897
2021-11-01 $32.14 $32.21 $32.11 $32.21 $32.12 65,147
2021-10-29 $32.05 $32.11 $32.01 $32.10 $32.01 34,669
2021-10-28 $32.10 $32.14 $32.07 $32.09 $32.00 36,637
2021-10-27 $32.15 $32.15 $32.07 $32.08 $31.99 30,143
2021-10-26 $32.23 $32.23 $32.08 $32.15 $32.06 63,278
2021-10-25 $32.20 $32.22 $32.10 $32.18 $32.09 41,831
2021-10-22 $32.19 $32.20 $32.06 $32.16 $32.07 50,295
2021-10-21 $32.17 $32.17 $32.07 $32.15 $32.06 131,712
2021-10-20 $32.20 $32.22 $32.12 $32.22 $32.13 44,403
2021-10-19 $32.07 $32.17 $32.07 $32.17 $32.08 59,539
2021-10-18 $32.02 $32.05 $31.97 $32.01 $31.92 47,512
2021-10-15 $32.11 $32.11 $32.02 $32.07 $31.98 39,948
2021-10-14 $31.99 $32.06 $31.99 $32.02 $31.93 34,406
2021-10-13 $31.82 $31.92 $31.82 $31.92 $31.83 54,108
2021-10-12 $31.77 $31.85 $31.77 $31.83 $31.74 63,171
2021-10-11 $31.80 $31.87 $31.77 $31.79 $31.70 37,247
2021-10-08 $31.86 $31.91 $31.82 $31.85 $31.76 33,433
2021-10-07 $31.85 $31.92 $31.79 $31.82 $31.73 58,280
2021-10-06 $31.66 $31.78 $31.65 $31.78 $31.69 90,296
2021-10-05 $31.71 $31.82 $31.70 $31.80 $31.71 33,156
2021-10-04 $31.87 $31.87 $31.67 $31.68 $31.59 46,399
2021-10-01 $31.78 $31.89 $31.77 $31.88 $31.79 494,617
2021-09-30 $31.84 $31.84 $31.73 $31.76 $31.67 69,561
2021-09-29 $31.81 $31.83 $31.70 $31.70 $31.61 60,267
2021-09-28 $31.94 $31.94 $31.78 $31.83 $31.74 51,919
2021-09-27 $31.94 $32.04 $31.94 $32.04 $31.95 34,608
2021-09-24 $31.97 $32.03 $31.96 $32.03 $31.94 51,681
2021-09-23 $32.10 $32.10 $32.04 $32.10 $32.01 32,602
2021-09-22 $31.97 $32.10 $31.97 $32.05 $31.96 47,157
2021-09-21 $31.99 $31.99 $31.90 $31.96 $31.87 84,202
2021-09-20 $31.87 $31.92 $31.78 $31.89 $31.80 225,436
2021-09-17 $32.08 $32.11 $32.01 $32.09 $32.00 411,012
2021-09-16 $32.10 $32.13 $32.04 $32.10 $32.01 85,833
2021-09-15 $32.22 $32.22 $32.14 $32.17 $32.08 69,407
2021-09-14 $32.26 $32.26 $32.16 $32.18 $32.09 38,207
2021-09-13 $32.30 $32.30 $32.18 $32.24 $32.15 59,032
2021-09-10 $32.33 $32.33 $32.20 $32.21 $32.12 34,785
2021-09-09 $32.21 $32.28 $32.21 $32.26 $32.17 45,175
2021-09-08 $32.34 $32.34 $32.21 $32.26 $32.17 56,629
2021-09-07 $32.37 $32.42 $32.33 $32.34 $32.25 53,918
2021-09-03 $32.29 $32.43 $32.29 $32.43 $32.34 105,319
2021-09-02 $32.32 $32.35 $32.30 $32.35 $32.26 25,997
2021-09-01 $32.27 $32.35 $32.27 $32.34 $32.25 38,301
2021-08-31 $32.17 $32.29 $32.17 $32.19 $32.10 31,500
2021-08-30 $32.14 $32.21 $32.14 $32.21 $32.12 47,151
2021-08-27 $32.05 $32.20 $32.04 $32.20 $32.11 76,306
2021-08-26 $32.15 $32.37 $32.01 $32.04 $31.95 61,586
2021-08-25 $32.05 $32.12 $32.05 $32.11 $32.02 119,682
2021-08-24 $32.05 $32.15 $31.99 $32.10 $32.01 32,906
2021-08-23 $31.80 $32.19 $31.80 $31.93 $31.84 35,279
2021-08-20 $31.77 $31.82 $31.74 $31.81 $31.72 78,979
2021-08-19 $31.99 $31.99 $31.73 $31.78 $31.69 97,963
2021-08-18 $31.93 $31.96 $31.86 $31.88 $31.79 126,995
2021-08-17 $32.08 $32.08 $31.84 $31.90 $31.81 42,239
2021-08-16 $32.04 $32.06 $31.96 $31.99 $31.90 39,248
2021-08-13 $32.09 $32.13 $32.05 $32.06 $31.97 30,301
2021-08-12 $32.06 $32.06 $32.00 $32.06 $31.97 73,067
2021-08-11 $32.03 $32.10 $32.02 $32.09 $32.00 55,943
2021-08-10 $32.06 $32.11 $32.00 $32.04 $31.95 95,721
2021-08-09 $32.02 $32.17 $32.02 $32.05 $31.96 50,702
2021-08-06 $32.21 $32.21 $32.06 $32.13 $32.04 34,182
2021-08-05 $32.23 $32.25 $32.19 $32.23 $32.14 23,610
2021-08-04 $32.16 $32.22 $32.14 $32.18 $32.09 54,141
2021-08-03 $32.17 $32.20 $32.11 $32.16 $32.07 113,599
2021-08-02 $32.11 $32.24 $32.11 $32.14 $32.05 21,996
2021-07-30 $32.19 $32.19 $32.09 $32.15 $32.06 32,028
2021-07-29 $32.23 $32.24 $32.17 $32.21 $32.12 14,593
2021-07-28 $32.05 $32.16 $32.03 $32.15 $32.06 72,095
2021-07-27 $32.08 $32.08 $31.88 $31.99 $31.90 22,567
2021-07-26 $32.11 $32.17 $32.06 $32.09 $32.00 51,941
2021-07-23 $32.14 $32.20 $32.11 $32.18 $32.09 43,462
2021-07-22 $32.15 $32.21 $32.15 $32.19 $32.10 63,082
2021-07-21 $32.06 $32.16 $32.06 $32.14 $32.05 63,670
2021-07-20 $31.91 $32.06 $31.91 $32.02 $31.93 22,242
2021-07-19 $32.01 $32.01 $31.85 $31.97 $31.88 41,918
2021-07-16 $32.19 $32.19 $32.03 $32.07 $31.98 83,175
2021-07-15 $32.19 $32.20 $32.08 $32.14 $32.05 28,390
2021-07-14 $32.32 $32.32 $32.16 $32.19 $32.10 72,319
2021-07-13 $32.33 $32.33 $32.17 $32.20 $32.11 53,160
2021-07-12 $32.27 $32.27 $32.21 $32.26 $32.17 42,291
2021-07-09 $32.18 $32.27 $32.16 $32.26 $32.17 35,354
2021-07-08 $32.08 $32.15 $32.04 $32.14 $32.05 68,945
2021-07-07 $32.26 $32.33 $32.22 $32.25 $32.16 46,330
2021-07-06 $32.25 $32.34 $32.24 $32.26 $32.17 47,664
2021-07-02 $32.36 $32.36 $32.28 $32.30 $32.21 37,854
2021-07-01 $32.29 $32.34 $32.11 $32.32 $32.23 54,593
2021-06-30 $32.30 $32.32 $32.25 $32.26 $32.17 158,259
2021-06-29 $32.36 $32.41 $32.32 $32.36 $32.27 44,271
2021-06-28 $32.40 $32.43 $32.33 $32.38 $32.29 47,260
2021-06-25 $32.31 $32.37 $32.31 $32.34 $32.25 132,401
2021-06-24 $32.29 $32.32 $32.27 $32.28 $32.19 54,805
2021-06-23 $32.24 $32.27 $32.20 $32.21 $32.12 52,029
2021-06-22 $32.15 $32.19 $32.11 $32.19 $32.10 45,910
2021-06-21 $32.08 $32.20 $32.04 $32.18 $32.09 120,385
2021-06-18 $32.05 $32.11 $32.04 $32.04 $31.95 47,879
2021-06-17 $32.17 $32.19 $32.11 $32.19 $32.10 51,680
2021-06-16 $32.23 $32.29 $32.08 $32.13 $32.04 33,378
2021-06-15 $32.36 $32.36 $32.23 $32.24 $32.15 198,980
2021-06-14 $32.40 $32.40 $32.30 $32.34 $32.25 22,681
2021-06-11 $32.36 $32.36 $32.27 $32.31 $32.22 31,844
2021-06-10 $32.25 $32.34 $32.25 $32.31 $32.22 21,140
2021-06-09 $32.36 $32.36 $32.23 $32.24 $32.15 485,744
2021-06-08 $32.25 $32.30 $32.23 $32.28 $32.19 36,124
2021-06-07 $32.27 $32.30 $32.20 $32.30 $32.21 42,492
2021-06-04 $32.18 $32.29 $32.18 $32.29 $32.20 77,236
2021-06-03 $32.20 $32.20 $32.11 $32.11 $32.02 30,378
2021-06-02 $32.29 $32.31 $32.25 $32.26 $32.17 35,833
2021-06-01 $32.33 $32.33 $32.22 $32.29 $32.20 283,291
2021-05-28 $32.15 $32.21 $32.12 $32.18 $32.09 45,302
2021-05-27 $32.17 $32.22 $32.09 $32.12 $32.03 35,570
2021-05-26 $32.02 $32.13 $32.02 $32.12 $32.03 38,983
2021-05-25 $32.09 $32.10 $32.00 $32.00 $31.91 38,059
2021-05-24 $32.07 $32.07 $31.96 $31.96 $31.87 49,491
2021-05-21 $31.91 $32.04 $31.90 $31.95 $31.86 41,570
2021-05-20 $31.81 $31.96 $31.81 $31.93 $31.84 20,913
2021-05-19 $31.76 $31.88 $31.76 $31.83 $31.74 52,086
2021-05-18 $31.90 $31.97 $31.83 $31.91 $31.82 152,067
2021-05-17 $31.79 $31.87 $31.76 $31.85 $31.76 27,799
2021-05-14 $31.72 $31.88 $31.71 $31.85 $31.76 89,210
2021-05-13 $31.70 $31.74 $31.57 $31.65 $31.56 81,275
2021-05-12 $31.70 $31.78 $31.61 $31.61 $31.52 81,763
2021-05-11 $31.71 $31.89 $31.71 $31.85 $31.76 121,219
2021-05-10 $32.11 $32.11 $31.83 $31.88 $31.79 126,643
2021-05-07 $31.95 $32.14 $31.95 $32.08 $31.99 71,450
2021-05-06 $31.89 $31.99 $31.86 $31.99 $31.90 47,009
2021-05-05 $31.96 $31.98 $31.91 $31.95 $31.86 42,912
2021-05-04 $31.98 $31.98 $31.75 $31.81 $31.72 70,524
2021-05-03 $32.07 $32.09 $31.98 $32.05 $31.96 237,333
2021-04-30 $32.00 $32.06 $31.92 $31.99 $31.90 99,462
2021-04-29 $32.27 $32.29 $32.02 $32.10 $32.01 212,609
2021-04-28 $32.15 $32.21 $32.08 $32.18 $32.09 196,388
2021-04-27 $32.17 $32.22 $32.14 $32.16 $32.07 59,076
2021-04-26 $32.00 $32.20 $32.00 $32.16 $32.07 166,592
2021-04-23 $32.04 $32.12 $32.04 $32.12 $32.03 74,613
2021-04-22 $32.03 $32.08 $31.95 $31.97 $31.88 41,594
2021-04-21 $31.89 $32.04 $31.84 $32.03 $31.94 37,136
2021-04-20 $31.99 $31.99 $31.84 $31.89 $31.80 89,219
2021-04-19 $32.00 $32.05 $31.96 $32.02 $31.93 60,735
2021-04-16 $32.15 $32.15 $32.04 $32.04 $31.95 63,752
2021-04-15 $32.03 $32.11 $32.02 $32.08 $31.99 59,948
2021-04-14 $31.98 $32.05 $31.95 $31.98 $31.89 81,834
2021-04-13 $31.88 $32.02 $31.88 $32.01 $31.92 61,305
2021-04-12 $31.87 $31.91 $31.82 $31.90 $31.81 104,001
2021-04-09 $31.96 $31.96 $31.86 $31.90 $31.81 1,002,260
2021-04-08 $31.89 $32.03 $31.89 $31.96 $31.87 43,730
2021-04-07 $31.91 $31.95 $31.78 $31.78 $31.69 104,069
2021-04-06 $31.88 $32.12 $31.88 $31.97 $31.88 144,287
2021-04-05 $31.92 $31.98 $31.86 $31.92 $31.83 45,308
2021-04-01 $31.84 $31.92 $31.84 $31.88 $31.79 92,392
2021-03-31 $31.74 $31.81 $31.70 $31.80 $31.71 43,824
2021-03-30 $31.69 $31.72 $31.63 $31.71 $31.62 36,568
2021-03-29 $31.76 $31.76 $31.61 $31.70 $31.61 70,978
2021-03-26 $31.69 $31.80 $31.60 $31.76 $31.67 50,687
2021-03-25 $31.65 $31.67 $31.52 $31.64 $31.55 292,404
2021-03-24 $31.77 $31.81 $31.65 $31.68 $31.59 120,911
2021-03-23 $31.85 $31.94 $31.80 $31.82 $31.73 202,110
2021-03-22 $31.98 $31.99 $31.88 $31.99 $31.90 98,310
2021-03-19 $31.85 $31.92 $31.79 $31.88 $31.79 63,050
2021-03-18 $31.89 $31.94 $31.80 $31.80 $31.71 130,001
2021-03-17 $31.90 $32.08 $31.85 $32.05 $31.96 63,844
2021-03-16 $32.07 $32.07 $31.97 $32.02 $31.93 46,769
2021-03-15 $31.91 $32.01 $31.91 $31.98 $31.89 81,804
2021-03-12 $31.96 $31.97 $31.89 $31.97 $31.88 45,135
2021-03-11 $32.00 $32.13 $32.00 $32.12 $32.03 56,041
2021-03-10 $31.89 $31.92 $31.82 $31.87 $31.78 38,402
2021-03-09 $31.71 $31.90 $31.71 $31.88 $31.79 65,623
2021-03-08 $31.81 $31.82 $31.62 $31.63 $31.54 193,255
2021-03-05 $31.87 $31.96 $31.63 $31.96 $31.87 213,666
2021-03-04 $32.08 $32.09 $31.73 $31.80 $31.71 123,003
2021-03-03 $32.22 $32.24 $32.03 $32.09 $32.00 93,725
2021-03-02 $32.28 $32.28 $32.13 $32.13 $32.04 65,655
2021-03-01 $32.24 $32.30 $32.16 $32.30 $32.21 79,386
2021-02-26 $32.08 $32.10 $31.97 $32.03 $31.94 131,544
2021-02-25 $32.40 $32.40 $32.10 $32.11 $32.02 56,486
2021-02-24 $32.21 $32.39 $32.21 $32.39 $32.30 51,807
2021-02-23 $32.34 $32.42 $32.06 $32.41 $32.32 73,169
2021-02-22 $32.50 $32.52 $32.38 $32.39 $32.30 65,877
2021-02-19 $32.65 $32.66 $32.54 $32.55 $32.46 74,456
2021-02-18 $32.60 $32.60 $32.43 $32.52 $32.43 70,012
2021-02-17 $32.60 $32.67 $32.55 $32.67 $32.58 103,361
2021-02-16 $32.75 $32.75 $32.58 $32.59 $32.50 95,058
2021-02-12 $32.60 $32.69 $32.60 $32.65 $32.56 127,548
2021-02-11 $32.70 $32.71 $32.62 $32.65 $32.56 54,493
2021-02-10 $32.70 $32.76 $32.52 $32.57 $32.48 1,331,727
2021-02-09 $32.58 $32.67 $32.52 $32.62 $32.53 95,151
2021-02-08 $32.46 $32.55 $32.46 $32.51 $32.42 1,267,689
2021-02-05 $32.40 $32.48 $32.38 $32.48 $32.39 70,673
2021-02-04 $32.46 $32.46 $32.31 $32.36 $32.27 62,607
2021-02-03 $32.41 $32.41 $32.31 $32.32 $32.23 129,904
2021-02-02 $32.38 $32.40 $32.19 $32.37 $32.28 312,705
2021-02-01 $32.08 $32.28 $32.08 $32.25 $32.16 124,728
2021-01-29 $32.13 $32.14 $31.97 $31.97 $31.88 72,763
2021-01-28 $32.11 $32.21 $32.10 $32.14 $32.05 246,972
2021-01-27 $32.32 $32.32 $32.06 $32.09 $32.00 86,555
2021-01-26 $32.41 $32.41 $32.32 $32.39 $32.30 135,790
2021-01-25 $32.37 $32.44 $32.31 $32.43 $32.34 64,546
2021-01-22 $32.27 $32.40 $32.27 $32.39 $32.30 65,128
2021-01-21 $32.30 $32.43 $32.30 $32.42 $32.33 144,596
2021-01-20 $32.39 $32.42 $32.36 $32.38 $32.29 79,464
2021-01-19 $32.28 $32.29 $32.24 $32.27 $32.18 76,735
2021-01-15 $32.22 $32.22 $32.11 $32.13 $32.04 60,093
2021-01-14 $32.27 $32.30 $32.21 $32.21 $32.12 139,437
2021-01-13 $32.31 $32.31 $32.17 $32.18 $32.09 71,299
2021-01-12 $32.14 $32.18 $32.10 $32.17 $32.08 64,294
2021-01-11 $32.19 $32.19 $32.05 $32.06 $31.97 146,752
2021-01-08 $32.21 $32.27 $32.13 $32.25 $32.16 116,426
2021-01-07 $32.08 $32.15 $32.03 $32.15 $32.06 82,160
2021-01-06 $32.23 $32.23 $32.01 $32.07 $31.98 72,594
2021-01-05 $31.91 $32.10 $31.91 $32.10 $32.01 110,690
2021-01-04 $32.02 $32.06 $31.89 $31.97 $31.88 117,149
2020-12-31 $31.94 $31.96 $31.89 $31.93 $31.84 84,477
2020-12-30 $32.12 $32.12 $31.85 $31.96 $31.87 121,824
2020-12-29 $32.57 $32.64 $32.45 $32.45 $31.73 69,504
2020-12-28 $32.63 $32.63 $32.41 $32.44 $31.72 88,279
2020-12-24 $32.34 $32.43 $32.34 $32.43 $31.71 39,130
2020-12-23 $32.33 $32.43 $32.33 $32.42 $31.70 88,860
2020-12-22 $32.39 $32.39 $32.31 $32.35 $31.63 154,805
2020-12-21 $32.29 $32.40 $32.27 $32.34 $31.62 80,292
2020-12-18 $32.42 $32.47 $32.39 $32.47 $31.75 93,671
2020-12-17 $32.42 $32.48 $32.40 $32.47 $31.75 89,785
2020-12-16 $32.38 $32.39 $32.31 $32.37 $31.65 100,174
2020-12-15 $32.29 $32.34 $32.25 $32.34 $31.62 127,686
2020-12-14 $32.16 $32.28 $32.16 $32.25 $31.54 94,206
2020-12-11 $32.19 $32.25 $32.16 $32.20 $31.49 70,051
2020-12-10 $32.21 $32.34 $32.17 $32.27 $31.56 1,246,420
2020-12-09 $32.29 $32.32 $32.11 $32.16 $31.45 48,369
2020-12-08 $32.30 $32.30 $32.23 $32.24 $31.53 90,980
2020-12-07 $32.24 $32.25 $32.21 $32.22 $31.51 53,133
2020-12-04 $32.23 $32.24 $32.16 $32.19 $31.48 53,076
2020-12-03 $32.37 $32.37 $32.12 $32.12 $31.41 100,996
2020-12-02 $32.05 $32.10 $31.98 $32.05 $31.34 225,434
2020-12-01 $32.05 $32.11 $31.99 $32.03 $31.32 106,174
2020-11-30 $31.96 $32.03 $31.88 $31.88 $31.17 52,117
2020-11-27 $32.00 $32.06 $32.00 $32.02 $31.31 18,971
2020-11-25 $31.98 $31.98 $31.87 $31.97 $31.26 89,276
2020-11-24 $31.95 $31.95 $31.88 $31.92 $31.21 52,393
2020-11-23 $31.82 $31.87 $31.77 $31.84 $31.13 78,332
2020-11-20 $31.81 $31.85 $31.77 $31.78 $31.08 60,838
2020-11-19 $31.54 $31.78 $31.54 $31.76 $31.05 204,014
2020-11-18 $31.73 $31.74 $31.62 $31.64 $30.94 94,976
2020-11-17 $31.66 $31.74 $31.58 $31.61 $30.91 290,362
2020-11-16 $31.71 $31.73 $31.65 $31.72 $31.02 108,137
2020-11-13 $31.63 $31.63 $31.52 $31.61 $30.91 42,571
2020-11-12 $31.63 $31.75 $31.45 $31.52 $30.82 45,615
2020-11-11 $31.54 $31.56 $31.48 $31.52 $30.82 39,945
2020-11-10 $31.50 $31.54 $31.41 $31.44 $30.74 97,242
2020-11-09 $31.91 $31.91 $31.53 $31.53 $30.83 72,598
2020-11-06 $31.52 $31.54 $31.46 $31.49 $30.79 34,510
2020-11-05 $31.44 $31.51 $31.40 $31.51 $30.81 65,221
2020-11-04 $31.17 $31.31 $31.10 $31.30 $30.61 76,415
2020-11-03 $31.07 $31.08 $30.98 $31.02 $30.33 65,669
2020-11-02 $30.99 $30.99 $30.87 $30.92 $30.24 92,327
2020-10-30 $30.89 $30.93 $30.81 $30.85 $30.17 83,985
2020-10-29 $30.97 $30.99 $30.90 $30.95 $30.26 49,107
2020-10-28 $30.96 $31.00 $30.91 $30.91 $30.23 49,241
2020-10-27 $31.08 $31.18 $31.08 $31.13 $30.44 417,209
2020-10-26 $31.10 $31.20 $31.08 $31.09 $30.40 49,851
2020-10-23 $31.22 $31.25 $31.18 $31.22 $30.53 46,784
2020-10-22 $31.19 $31.23 $31.16 $31.18 $30.49 42,536
2020-10-21 $31.21 $31.28 $31.19 $31.19 $30.50 47,051
2020-10-20 $31.20 $31.27 $31.13 $31.21 $30.52 662,080
2020-10-19 $31.22 $31.27 $31.15 $31.16 $30.47 49,580
2020-10-16 $31.13 $31.26 $31.13 $31.23 $30.54 57,614
2020-10-15 $31.04 $31.20 $30.95 $31.15 $30.46 57,736
2020-10-14 $31.15 $31.30 $31.15 $31.23 $30.54 47,592
2020-10-13 $31.35 $31.35 $31.22 $31.31 $30.62 87,224
2020-10-12 $31.29 $31.40 $31.28 $31.31 $30.62 45,038
2020-10-09 $31.25 $31.26 $31.17 $31.22 $30.53 163,226
2020-10-08 $31.18 $31.20 $31.14 $31.15 $30.46 46,630
2020-10-07 $31.02 $31.18 $31.02 $31.15 $30.46 47,806
2020-10-06 $31.04 $31.16 $31.02 $31.03 $30.34 113,358
2020-10-05 $30.99 $31.10 $30.99 $31.07 $30.38 65,999
2020-10-02 $30.90 $31.03 $30.90 $30.93 $30.24 96,044
2020-10-01 $31.00 $31.09 $31.00 $31.08 $30.39 75,456
2020-09-30 $30.96 $31.00 $30.93 $30.99 $30.30 48,656
2020-09-29 $30.87 $30.99 $30.83 $30.86 $30.18 678,089
2020-09-28 $30.93 $30.93 $30.82 $30.85 $30.17 52,729
2020-09-25 $30.80 $30.80 $30.61 $30.78 $30.10 53,109
2020-09-24 $30.68 $30.90 $30.63 $30.78 $30.10 814,721
2020-09-23 $30.92 $30.93 $30.72 $30.75 $30.07 107,639
2020-09-22 $30.93 $30.97 $30.87 $30.92 $30.24 122,863
2020-09-21 $30.97 $30.97 $30.82 $30.95 $30.26 57,199
2020-09-18 $31.16 $31.19 $31.05 $31.09 $30.40 54,387
2020-09-17 $31.10 $31.18 $31.07 $31.14 $30.45 81,688
2020-09-16 $31.22 $31.27 $31.18 $31.19 $30.50 48,607
2020-09-15 $31.28 $31.29 $31.16 $31.20 $30.51 47,551
2020-09-14 $31.00 $31.15 $31.00 $31.13 $30.44 48,086
2020-09-11 $31.02 $31.06 $30.93 $30.93 $30.24 314,883
2020-09-10 $31.15 $31.15 $30.94 $30.94 $30.25 69,234
2020-09-09 $31.02 $31.11 $31.01 $31.06 $30.37 54,791
2020-09-08 $30.99 $31.02 $30.88 $30.89 $30.21 80,309
2020-09-04 $31.23 $31.32 $30.97 $31.14 $30.45 78,636
2020-09-03 $31.44 $31.44 $31.14 $31.19 $30.50 81,250
2020-09-02 $31.44 $31.47 $31.31 $31.35 $30.66 798,298
2020-09-01 $31.27 $31.35 $31.27 $31.31 $30.62 81,530
2020-08-31 $31.19 $31.30 $31.19 $31.25 $30.56 412,043
2020-08-28 $31.17 $31.28 $31.17 $31.23 $30.54 67,069
2020-08-27 $31.22 $31.23 $31.14 $31.21 $30.52 40,657
2020-08-26 $31.16 $31.26 $31.16 $31.26 $30.57 44,127
2020-08-25 $31.19 $31.19 $31.10 $31.15 $30.46 124,035
2020-08-24 $31.23 $31.23 $31.11 $31.13 $30.44 34,589
2020-08-21 $31.11 $31.11 $31.05 $31.08 $30.39 31,299
2020-08-20 $31.01 $31.14 $31.01 $31.14 $30.45 62,072
2020-08-19 $31.24 $31.26 $31.07 $31.09 $30.40 80,950
2020-08-18 $31.14 $31.22 $31.11 $31.20 $30.51 206,253
2020-08-17 $31.11 $31.15 $31.09 $31.15 $30.46 52,469
2020-08-14 $31.08 $31.08 $31.01 $31.03 $30.34 51,727
2020-08-13 $31.11 $31.14 $31.05 $31.08 $30.39 67,150
2020-08-12 $31.08 $31.17 $31.07 $31.08 $30.39 148,737
2020-08-11 $31.06 $31.14 $30.96 $30.96 $30.27 74,308
2020-08-10 $31.09 $31.09 $31.00 $31.02 $30.33 53,218
2020-08-07 $31.06 $31.09 $30.97 $31.00 $30.31 67,214
2020-08-06 $31.05 $31.24 $31.05 $31.13 $30.44 105,134
2020-08-05 $31.06 $31.15 $31.06 $31.12 $30.43 89,048
2020-08-04 $30.98 $31.04 $30.96 $31.01 $30.32 280,512
2020-08-03 $30.87 $30.99 $30.87 $30.99 $30.30 53,064
2020-07-31 $30.87 $30.92 $30.81 $30.86 $30.18 52,048
2020-07-30 $30.97 $30.97 $30.84 $30.92 $30.24 115,292
2020-07-29 $30.89 $30.98 $30.89 $30.98 $30.29 50,835
2020-07-28 $30.90 $30.91 $30.87 $30.87 $30.19 76,120
2020-07-27 $30.77 $30.96 $30.77 $30.95 $30.26 72,315
2020-07-24 $30.78 $30.86 $30.76 $30.83 $30.14 82,886
2020-07-23 $30.98 $30.98 $30.79 $30.79 $30.11 83,018
2020-07-22 $30.91 $30.95 $30.87 $30.91 $30.23 62,650
2020-07-21 $30.80 $30.96 $30.75 $30.91 $30.23 44,673
2020-07-20 $30.72 $30.85 $30.71 $30.84 $30.16 82,511
2020-07-17 $30.73 $30.74 $30.66 $30.73 $30.05 60,821
2020-07-16 $30.68 $30.71 $30.67 $30.68 $30.00 66,576
2020-07-15 $30.68 $30.78 $30.68 $30.74 $30.06 128,300
2020-07-14 $30.62 $30.67 $30.56 $30.65 $29.97 43,442
2020-07-13 $30.61 $30.75 $30.57 $30.61 $29.93 89,095
2020-07-10 $30.58 $30.63 $30.50 $30.61 $29.93 87,000
2020-07-09 $30.67 $30.67 $30.52 $30.62 $29.94 81,012
2020-07-08 $30.54 $30.64 $30.54 $30.62 $29.94 110,800
2020-07-07 $30.63 $30.66 $30.54 $30.55 $29.87 82,604
2020-07-06 $30.55 $30.67 $30.55 $30.67 $29.99 83,814
2020-07-02 $30.36 $30.55 $30.36 $30.44 $29.77 115,100
2020-07-01 $30.33 $30.39 $30.22 $30.22 $29.55 448,500
2020-06-30 $30.25 $30.35 $30.25 $30.32 $29.65 76,183
2020-06-29 $30.23 $30.33 $30.21 $30.27 $29.60 513,741
2020-06-26 $30.36 $30.36 $30.19 $30.21 $29.54 117,350
2020-06-25 $30.29 $30.39 $30.28 $30.36 $29.69 145,438
2020-06-24 $30.47 $30.47 $30.27 $30.34 $29.67 129,860
2020-06-23 $30.49 $30.54 $30.47 $30.47 $29.80 97,033
2020-06-22 $30.35 $30.45 $30.35 $30.42 $29.75 69,248
2020-06-19 $30.34 $30.45 $30.21 $30.36 $29.69 118,831
2020-06-18 $30.36 $30.44 $30.27 $30.38 $29.71 63,087
2020-06-17 $30.39 $30.47 $30.38 $30.39 $29.72 347,704
2020-06-16 $30.35 $30.48 $30.34 $30.35 $29.68 87,068
2020-06-15 $30.12 $30.36 $30.03 $30.29 $29.62 48,134
2020-06-12 $30.32 $30.32 $30.12 $30.22 $29.55 151,223
2020-06-11 $30.24 $30.29 $30.07 $30.10 $29.43 91,834
2020-06-10 $30.51 $30.57 $30.42 $30.53 $29.85 79,517
2020-06-09 $30.40 $30.52 $30.40 $30.47 $29.80 1,688,834
2020-06-08 $30.50 $30.57 $30.47 $30.53 $29.85 1,092,722
2020-06-05 $30.47 $30.57 $30.36 $30.48 $29.80 261,739
2020-06-04 $30.31 $30.38 $30.30 $30.34 $29.67 196,492
2020-06-03 $30.27 $30.40 $30.27 $30.39 $29.72 174,731
2020-06-02 $30.16 $30.24 $30.15 $30.22 $29.55 50,393
2020-06-01 $29.94 $30.11 $29.94 $30.09 $29.42 115,191
2020-05-29 $29.97 $29.98 $29.85 $29.93 $29.27 60,341
2020-05-28 $29.93 $30.00 $29.87 $29.88 $29.22 87,208
2020-05-27 $29.87 $29.90 $29.75 $29.86 $29.20 58,570
2020-05-26 $29.86 $29.90 $29.81 $29.81 $29.15 113,459
2020-05-22 $29.71 $29.71 $29.62 $29.71 $29.05 63,005
2020-05-21 $29.75 $29.77 $29.67 $29.71 $29.05 90,774
2020-05-20 $29.73 $29.77 $29.66 $29.75 $29.09 139,315
2020-05-19 $29.53 $29.64 $29.51 $29.57 $28.92 143,869
2020-05-18 $29.53 $29.61 $29.47 $29.59 $28.93 360,481
2020-05-15 $29.30 $29.37 $29.29 $29.32 $28.67 538,862
2020-05-14 $29.15 $29.33 $29.12 $29.28 $28.63 138,773
2020-05-13 $29.36 $29.42 $29.26 $29.31 $28.66 131,157
2020-05-12 $29.40 $29.51 $29.37 $29.37 $28.72 360,717
2020-05-11 $29.43 $29.46 $29.37 $29.38 $28.73 482,993
2020-05-08 $29.46 $29.49 $29.41 $29.46 $28.81 152,105
2020-05-07 $29.33 $29.36 $29.28 $29.34 $28.69 417,045
2020-05-06 $29.25 $29.29 $29.19 $29.21 $28.56 72,816
2020-05-05 $29.27 $29.32 $29.22 $29.27 $28.62 1,256,539
2020-05-04 $29.13 $29.19 $29.13 $29.18 $28.53 210,926
2020-05-01 $29.21 $29.25 $29.13 $29.20 $28.55 137,428
2020-04-30 $29.27 $29.49 $29.22 $29.35 $28.70 266,895
2020-04-29 $29.29 $29.50 $29.28 $29.50 $28.85 89,300
2020-04-28 $29.12 $29.31 $29.12 $29.21 $28.56 343,599
2020-04-27 $29.21 $29.21 $29.12 $29.12 $28.47 157,507
2020-04-24 $29.11 $29.15 $29.03 $29.11 $28.47 124,717
2020-04-23 $29.01 $29.23 $28.99 $29.06 $28.42 148,070
2020-04-22 $29.01 $29.08 $28.93 $28.97 $28.33 402,214
2020-04-21 $28.92 $29.02 $28.80 $28.87 $28.23 683,903
2020-04-20 $28.99 $29.19 $28.94 $29.11 $28.47 224,785
2020-04-17 $29.23 $29.23 $29.02 $29.22 $28.57 503,084
2020-04-16 $29.01 $29.04 $28.88 $28.91 $28.27 114,993
2020-04-15 $28.75 $28.98 $28.75 $28.91 $28.27 93,470
2020-04-14 $29.21 $29.22 $29.06 $29.06 $28.42 265,903
2020-04-13 $28.98 $29.05 $28.85 $28.96 $28.32 640,624
2020-04-09 $28.91 $29.14 $28.89 $28.99 $28.35 177,112
2020-04-08 $28.68 $28.79 $28.61 $28.69 $28.05 183,068
2020-04-07 $28.39 $28.75 $28.39 $28.53 $27.90 147,523
2020-04-06 $28.43 $28.53 $28.17 $28.42 $27.79 247,843
2020-04-03 $28.11 $28.19 $27.94 $27.98 $27.36 125,475
2020-04-02 $28.07 $28.28 $28.07 $28.25 $27.62 167,341
2020-04-01 $28.18 $28.35 $28.05 $28.10 $27.48 299,109
2020-03-31 $28.37 $28.57 $28.37 $28.47 $27.84 140,679
2020-03-30 $28.32 $28.47 $28.25 $28.43 $27.80 131,445
2020-03-27 $28.16 $28.37 $28.10 $28.29 $27.66 143,841
2020-03-26 $28.01 $28.61 $28.01 $28.44 $27.81 840,197
2020-03-25 $27.50 $28.12 $27.50 $27.97 $27.35 159,821
2020-03-24 $27.04 $27.50 $26.91 $27.41 $26.80 309,424
2020-03-23 $26.89 $27.00 $26.59 $26.67 $26.08 252,698
2020-03-20 $26.99 $27.17 $26.81 $26.81 $26.22 184,315
2020-03-19 $26.95 $27.07 $26.58 $26.68 $26.09 268,903
2020-03-18 $27.20 $27.65 $26.58 $27.09 $26.49 357,767
2020-03-17 $27.80 $27.96 $27.46 $27.91 $27.29 199,810
2020-03-16 $27.57 $27.97 $27.01 $27.67 $27.06 247,991
2020-03-13 $28.69 $28.70 $28.29 $28.57 $27.94 196,339
2020-03-12 $28.32 $28.51 $27.38 $28.07 $27.45 253,735
2020-03-11 $29.55 $29.55 $29.10 $29.12 $28.47 263,243
2020-03-10 $29.77 $29.79 $29.51 $29.75 $29.09 109,079
2020-03-09 $29.38 $29.72 $29.23 $29.45 $28.80 147,501
2020-03-06 $30.21 $30.27 $30.16 $30.27 $29.60 78,467
2020-03-05 $30.36 $30.47 $30.33 $30.35 $29.68 92,747
2020-03-04 $30.43 $30.56 $30.43 $30.53 $29.85 258,135
2020-03-03 $30.41 $30.61 $30.15 $30.37 $29.70 143,907
2020-03-02 $30.20 $30.36 $30.14 $30.36 $29.69 134,649
2020-02-28 $30.01 $30.19 $29.95 $30.17 $29.50 173,853
2020-02-27 $30.34 $30.41 $30.21 $30.23 $29.56 1,290,642
2020-02-26 $30.52 $30.60 $30.47 $30.50 $29.82 141,388
2020-02-25 $30.64 $30.65 $30.47 $30.50 $29.82 45,140
2020-02-24 $30.63 $30.66 $30.59 $30.59 $29.91 85,876
2020-02-21 $30.95 $30.95 $30.90 $30.91 $30.23 61,087
2020-02-20 $30.96 $31.01 $30.91 $30.95 $30.26 69,784
2020-02-19 $30.96 $31.03 $30.96 $31.00 $30.31 57,898
2020-02-18 $30.99 $30.99 $30.93 $30.96 $30.27 124,980
2020-02-14 $31.07 $31.07 $30.97 $31.00 $30.31 680,267
2020-02-13 $31.01 $31.02 $30.97 $30.97 $30.28 216,602
2020-02-12 $30.99 $31.05 $30.99 $31.03 $30.34 98,209
2020-02-11 $31.00 $31.03 $30.97 $30.99 $30.30 31,846
2020-02-10 $30.86 $30.92 $30.86 $30.89 $30.21 47,428
2020-02-07 $30.87 $30.90 $30.85 $30.87 $30.19 52,506
2020-02-06 $31.00 $31.00 $30.91 $30.93 $30.24 58,369
2020-02-05 $30.99 $30.99 $30.90 $30.94 $30.25 87,356
2020-02-04 $30.85 $30.90 $30.84 $30.88 $30.20 159,790
2020-02-03 $30.64 $30.73 $30.64 $30.71 $30.03 97,172
2020-01-31 $30.72 $30.72 $30.60 $30.62 $29.94 133,982
2020-01-30 $30.75 $30.78 $30.69 $30.78 $30.10 97,048
2020-01-29 $30.87 $30.87 $30.82 $30.82 $30.14 111,401
2020-01-28 $30.81 $30.82 $30.74 $30.80 $30.12 47,678
2020-01-27 $30.75 $30.76 $30.69 $30.71 $30.03 117,096
2020-01-24 $30.98 $31.01 $30.88 $30.91 $30.23 187,922
2020-01-23 $30.94 $30.98 $30.92 $30.98 $30.29 203,980
2020-01-22 $31.01 $31.06 $30.99 $30.99 $30.30 148,569
2020-01-21 $31.04 $31.04 $30.95 $30.95 $30.26 341,467
2020-01-17 $31.04 $31.09 $31.04 $31.05 $30.36 35,463
2020-01-16 $31.04 $31.06 $31.01 $31.04 $30.35 108,727
2020-01-15 $31.04 $31.04 $30.98 $30.98 $30.29 220,235
2020-01-14 $31.01 $31.02 $30.95 $31.02 $30.33 75,339
2020-01-13 $30.93 $31.02 $30.93 $30.99 $30.30 95,636
2020-01-10 $30.91 $30.98 $30.91 $30.92 $30.24 108,881
2020-01-09 $30.95 $30.95 $30.92 $30.94 $30.25 95,234
2020-01-08 $30.88 $30.92 $30.83 $30.88 $30.20 48,974
2020-01-07 $30.83 $30.89 $30.83 $30.87 $30.19 222,690
2020-01-06 $30.87 $30.88 $30.80 $30.88 $30.20 283,472
2020-01-03 $30.90 $30.92 $30.85 $30.85 $30.17 101,977
2020-01-02 $30.88 $30.98 $30.88 $30.97 $30.28 194,253
2019-12-31 $30.75 $30.85 $30.75 $30.80 $30.12 93,710
2019-12-30 $30.83 $31.05 $30.79 $30.80 $30.12 112,739
2019-12-27 $31.41 $31.54 $31.41 $31.44 $30.17 238,547
2019-12-26 $32.01 $32.01 $31.34 $31.41 $30.14 38,291
2019-12-24 $31.40 $31.40 $31.31 $31.35 $30.08 44,446
2019-12-23 $31.32 $31.35 $31.30 $31.34 $30.07 109,079
2019-12-20 $31.33 $31.35 $31.16 $31.33 $30.06 97,320
2019-12-19 $31.30 $31.33 $31.26 $31.31 $30.04 344,469
2019-12-18 $31.28 $31.49 $31.24 $31.26 $29.99 58,158
2019-12-17 $31.29 $31.30 $31.25 $31.29 $30.02 89,820
2019-12-16 $31.23 $31.30 $31.23 $31.28 $30.01 347,419
2019-12-13 $31.19 $31.20 $31.15 $31.19 $29.93 34,705
2019-12-12 $31.05 $31.16 $31.05 $31.15 $29.89 472,425
2019-12-11 $31.01 $31.07 $30.99 $31.03 $29.77 63,745
2019-12-10 $30.98 $31.00 $30.96 $31.00 $29.75 59,881
2019-12-09 $31.00 $31.02 $30.95 $30.95 $29.70 65,489
2019-12-06 $30.96 $31.02 $30.96 $31.00 $29.75 69,129
2019-12-05 $30.94 $30.94 $30.89 $30.93 $29.68 55,888
2019-12-04 $30.86 $30.92 $30.86 $30.90 $29.65 68,258
2019-12-03 $30.78 $30.84 $30.72 $30.84 $29.59 75,269
2019-12-02 $30.84 $30.85 $30.78 $30.80 $29.55 34,636
2019-11-29 $30.94 $30.94 $30.86 $30.86 $29.61 28,284
2019-11-27 $30.96 $30.97 $30.92 $30.95 $29.70 53,783
2019-11-26 $30.93 $30.93 $30.89 $30.92 $29.67 128,896
2019-11-25 $30.87 $30.94 $30.87 $30.94 $29.69 46,972
2019-11-22 $30.83 $30.84 $30.80 $30.84 $29.59 197,402
2019-11-21 $30.83 $30.83 $30.77 $30.81 $29.56 112,375
2019-11-20 $30.86 $30.88 $30.79 $30.81 $29.56 88,834
2019-11-19 $30.89 $30.89 $30.85 $30.87 $29.62 28,938
2019-11-18 $30.86 $30.88 $30.83 $30.87 $29.62 75,289
2019-11-15 $30.78 $30.87 $30.78 $30.84 $29.59 65,133
2019-11-14 $30.80 $30.81 $30.77 $30.78 $29.53 36,718
2019-11-13 $30.75 $30.82 $30.75 $30.79 $29.54 42,555
2019-11-12 $30.83 $30.86 $30.81 $30.82 $29.57 55,219
2019-11-11 $30.80 $30.87 $30.80 $30.87 $29.62 151,673
2019-11-08 $30.89 $30.89 $30.85 $30.86 $29.61 34,395
2019-11-07 $30.90 $30.93 $30.88 $30.88 $29.63 43,016
2019-11-06 $30.89 $30.89 $30.84 $30.86 $29.61 52,392
2019-11-05 $30.90 $30.90 $30.85 $30.87 $29.62 56,777
2019-11-04 $30.85 $30.90 $30.85 $30.87 $29.62 182,006
2019-11-01 $30.76 $30.84 $30.76 $30.84 $29.59 52,405
2019-10-31 $30.71 $30.75 $30.68 $30.71 $29.47 51,957
2019-10-30 $30.72 $30.73 $30.66 $30.72 $29.48 65,387
2019-10-29 $30.71 $30.72 $30.69 $30.70 $29.46 114,377
2019-10-28 $30.74 $30.75 $30.73 $30.74 $29.50 28,690
2019-10-25 $30.70 $30.72 $30.67 $30.71 $29.47 34,020
2019-10-24 $30.66 $30.72 $30.66 $30.69 $29.45 51,014
2019-10-23 $30.66 $30.66 $30.64 $30.66 $29.42 31,152
2019-10-22 $30.63 $30.67 $30.62 $30.62 $29.38 52,166
2019-10-21 $30.65 $30.66 $30.63 $30.64 $29.40 83,902
2019-10-18 $30.64 $30.65 $30.58 $30.61 $29.37 21,561
2019-10-17 $30.66 $30.66 $30.60 $30.64 $29.40 64,886
2019-10-16 $30.52 $30.59 $30.52 $30.58 $29.34 30,934
2019-10-15 $30.50 $30.60 $30.50 $30.60 $29.36 61,663
2019-10-14 $30.49 $30.54 $30.49 $30.50 $29.27 27,530
2019-10-11 $30.53 $30.58 $30.53 $30.56 $29.32 33,439
2019-10-10 $30.43 $30.46 $30.40 $30.42 $29.19 125,851
2019-10-09 $30.39 $30.42 $30.39 $30.41 $29.18 41,083
2019-10-08 $30.32 $30.38 $30.32 $30.35 $29.12 69,933
2019-10-07 $30.44 $30.45 $30.40 $30.41 $29.18 64,661
2019-10-04 $30.37 $30.47 $30.37 $30.45 $29.22 30,597
2019-10-03 $30.33 $30.39 $30.31 $30.38 $29.15 70,075
2019-10-02 $30.37 $30.37 $30.28 $30.29 $29.06 53,846
2019-10-01 $30.43 $30.44 $30.37 $30.37 $29.14 40,919
2019-09-30 $30.40 $30.44 $30.40 $30.42 $29.19 30,452
2019-09-27 $30.50 $30.50 $30.38 $30.38 $29.15 25,028
2019-09-26 $30.52 $30.52 $30.46 $30.46 $29.23 55,925
2019-09-25 $30.47 $30.49 $30.44 $30.45 $29.22 39,976
2019-09-24 $30.56 $30.56 $30.50 $30.50 $29.27 62,804
2019-09-23 $30.49 $30.56 $30.49 $30.53 $29.29 137,951
2019-09-20 $30.51 $30.59 $30.51 $30.57 $29.33 85,971
2019-09-19 $30.52 $30.58 $30.52 $30.52 $29.28 104,694
2019-09-18 $30.49 $30.54 $30.46 $30.54 $29.30 42,036
2019-09-17 $30.45 $30.52 $30.45 $30.52 $29.28 48,857
2019-09-16 $30.48 $30.52 $30.48 $30.49 $29.26 39,832
2019-09-13 $30.54 $30.57 $30.52 $30.52 $29.28 41,218
2019-09-12 $30.51 $30.59 $30.51 $30.51 $29.28 45,113
2019-09-11 $30.45 $30.48 $30.45 $30.48 $29.25 28,778
2019-09-10 $30.44 $30.46 $30.40 $30.40 $29.17 42,364
2019-09-09 $30.44 $30.49 $30.43 $30.44 $29.21 58,247
2019-09-06 $30.42 $30.47 $30.42 $30.44 $29.21 54,287
2019-09-05 $30.42 $30.47 $30.42 $30.43 $29.20 109,836
2019-09-04 $30.34 $30.41 $30.34 $30.41 $29.18 53,323
2019-09-03 $30.25 $30.30 $30.25 $30.29 $29.06 48,638
2019-08-30 $30.29 $30.32 $30.27 $30.29 $29.06 31,545
2019-08-29 $30.26 $30.31 $30.26 $30.27 $29.05 65,272
2019-08-28 $30.20 $30.26 $30.20 $30.26 $29.04 64,965
2019-08-27 $30.22 $30.26 $30.22 $30.24 $29.02 66,717
2019-08-26 $30.21 $30.24 $30.20 $30.20 $28.98 55,417
2019-08-23 $30.17 $30.26 $30.15 $30.15 $28.93 174,386
2019-08-22 $30.28 $30.28 $30.20 $30.24 $29.02 77,307
2019-08-21 $30.30 $30.30 $30.25 $30.26 $29.04 52,153
2019-08-20 $30.20 $30.22 $30.19 $30.19 $28.97 73,587
2019-08-19 $30.23 $30.23 $30.18 $30.19 $28.97 48,793
2019-08-16 $30.16 $30.17 $30.11 $30.15 $28.93 52,514
2019-08-15 $30.08 $30.09 $30.04 $30.08 $28.86 80,111
2019-08-14 $30.08 $30.09 $30.03 $30.03 $28.81 50,889
2019-08-13 $30.14 $30.22 $30.12 $30.20 $28.98 74,320
2019-08-12 $30.16 $30.19 $30.12 $30.12 $28.90 50,671
2019-08-09 $30.25 $30.25 $30.17 $30.18 $28.96 40,215
2019-08-08 $30.24 $30.26 $30.20 $30.26 $29.04 48,630
2019-08-07 $30.12 $30.21 $30.12 $30.20 $28.98 58,562
2019-08-06 $30.15 $30.18 $30.09 $30.13 $28.91 212,151
2019-08-05 $30.12 $30.13 $30.03 $30.05 $28.83 135,056
2019-08-02 $30.28 $30.28 $30.23 $30.25 $29.03 64,877
2019-08-01 $30.36 $30.44 $30.31 $30.32 $29.09 63,280
2019-07-31 $30.44 $30.44 $30.28 $30.38 $29.15 120,186
2019-07-30 $30.44 $30.44 $30.39 $30.40 $29.17 54,374
2019-07-29 $30.49 $30.49 $30.46 $30.47 $29.24 111,174
2019-07-26 $30.48 $30.53 $30.47 $30.48 $29.25 54,886
2019-07-25 $30.52 $30.52 $30.46 $30.48 $29.25 108,540
2019-07-24 $30.50 $30.55 $30.50 $30.53 $29.29 139,038
2019-07-23 $30.50 $30.52 $30.49 $30.52 $29.28 42,824
2019-07-22 $30.47 $30.49 $30.47 $30.47 $29.24 92,725
2019-07-19 $30.46 $30.51 $30.45 $30.45 $29.22 208,304
2019-07-18 $30.44 $30.49 $30.40 $30.49 $29.26 62,807
2019-07-17 $30.48 $30.48 $30.43 $30.44 $29.21 63,428
2019-07-16 $30.47 $30.47 $30.42 $30.43 $29.20 133,870
2019-07-15 $30.48 $30.48 $30.45 $30.46 $29.23 27,169
2019-07-12 $30.42 $30.45 $30.41 $30.43 $29.20 50,160
2019-07-11 $30.43 $30.45 $30.40 $30.41 $29.18 62,816
2019-07-10 $30.45 $30.46 $30.42 $30.43 $29.20 90,350
2019-07-09 $30.42 $30.42 $30.37 $30.41 $29.18 111,600
2019-07-08 $30.49 $30.49 $30.41 $30.43 $29.20 45,110
2019-07-05 $30.50 $30.50 $30.43 $30.49 $29.26 57,502
2019-07-03 $30.54 $30.58 $30.52 $30.58 $29.34 61,865
2019-07-02 $30.52 $30.54 $30.51 $30.53 $29.29 55,097
2019-07-01 $30.55 $30.56 $30.51 $30.53 $29.29 75,539
2019-06-28 $30.41 $30.45 $30.41 $30.42 $29.19 60,349
2019-06-27 $30.37 $30.41 $30.37 $30.40 $29.17 55,292
2019-06-26 $30.33 $30.36 $30.32 $30.32 $29.09 106,657
2019-06-25 $30.41 $30.41 $30.32 $30.33 $29.10 54,962
2019-06-24 $30.37 $30.39 $30.35 $30.38 $29.15 587,872
2019-06-21 $30.36 $30.38 $30.34 $30.35 $29.12 606,060
2019-06-20 $30.40 $30.46 $30.38 $30.40 $29.17 1,463,708
2019-06-19 $30.26 $30.32 $30.23 $30.32 $29.09 44,184
2019-06-18 $30.13 $30.24 $30.13 $30.23 $29.01 70,138
2019-06-17 $30.06 $30.11 $30.06 $30.08 $28.86 1,091,157
2019-06-14 $30.10 $30.11 $30.06 $30.08 $28.86 116,786
2019-06-13 $30.13 $30.15 $30.11 $30.13 $28.91 88,494
2019-06-12 $30.13 $30.15 $30.10 $30.10 $28.88 65,254
2019-06-11 $30.19 $30.23 $30.15 $30.18 $28.96 66,206
2019-06-10 $30.10 $30.16 $30.10 $30.14 $28.92 46,732
2019-06-07 $30.04 $30.13 $30.04 $30.10 $28.88 62,529
2019-06-06 $30.00 $30.00 $29.97 $30.00 $28.79 71,027
2019-06-05 $30.01 $30.01 $29.95 $29.97 $28.76 103,349
2019-06-04 $29.96 $30.01 $29.92 $30.01 $28.80 40,232
2019-06-03 $29.88 $29.90 $29.86 $29.88 $28.67 110,138
2019-05-31 $29.84 $29.88 $29.84 $29.88 $28.67 46,786
2019-05-30 $29.89 $29.93 $29.89 $29.90 $28.69 142,387
2019-05-29 $29.86 $29.90 $29.85 $29.87 $28.66 149,617
2019-05-28 $29.92 $29.95 $29.90 $29.90 $28.69 58,981
2019-05-24 $29.95 $29.95 $29.90 $29.90 $28.69 88,162
2019-05-23 $29.87 $29.90 $29.84 $29.89 $28.68 395,956
2019-05-22 $29.94 $29.98 $29.93 $29.93 $28.72 75,694
2019-05-21 $29.97 $29.99 $29.94 $29.96 $28.75 48,033
2019-05-20 $29.91 $29.94 $29.89 $29.92 $28.71 551,281
2019-05-17 $29.96 $30.01 $29.95 $29.96 $28.75 48,295
2019-05-16 $30.06 $30.09 $30.03 $30.03 $28.81 102,268
2019-05-15 $29.97 $30.04 $29.96 $30.04 $28.82 73,990
2019-05-14 $29.91 $30.01 $29.91 $30.00 $28.79 78,433
2019-05-13 $29.98 $29.98 $29.86 $29.87 $28.66 276,387
2019-05-10 $29.99 $30.08 $29.99 $30.08 $28.86 105,559
2019-05-09 $30.06 $30.06 $29.96 $30.02 $28.81 140,626
2019-05-08 $30.15 $30.15 $30.08 $30.08 $28.86 251,835
2019-05-07 $30.19 $30.20 $30.09 $30.12 $28.90 61,558
2019-05-06 $30.18 $30.26 $30.14 $30.26 $29.04 168,795
2019-05-03 $30.27 $30.33 $30.27 $30.33 $29.10 74,812
2019-05-02 $30.22 $30.26 $30.19 $30.21 $28.99 202,860
2019-05-01 $30.29 $30.33 $30.22 $30.22 $29.00 137,881
2019-04-30 $30.27 $30.30 $30.25 $30.27 $29.05 56,911
2019-04-29 $30.30 $30.30 $30.26 $30.30 $29.07 62,382
2019-04-26 $30.25 $30.29 $30.24 $30.26 $29.04 112,571
2019-04-25 $30.26 $30.26 $30.21 $30.24 $29.02 100,211
2019-04-24 $30.28 $30.29 $30.24 $30.27 $29.05 246,896
2019-04-23 $30.29 $30.33 $30.28 $30.32 $29.09 103,484
2019-04-22 $30.28 $30.29 $30.25 $30.27 $29.05 69,767
2019-04-18 $30.28 $30.30 $30.25 $30.27 $29.05 107,031
2019-04-17 $30.30 $30.30 $30.27 $30.29 $29.06 97,669
2019-04-16 $30.31 $30.31 $30.27 $30.28 $29.05 167,937
2019-04-15 $30.29 $30.30 $30.24 $30.29 $29.06 136,399
2019-04-12 $30.26 $30.29 $30.26 $30.26 $29.04 61,772
2019-04-11 $30.26 $30.26 $30.22 $30.23 $29.01 49,813
2019-04-10 $30.22 $30.27 $30.21 $30.26 $29.04 97,880
2019-04-09 $30.21 $30.25 $30.21 $30.21 $28.99 71,607
2019-04-08 $30.26 $30.27 $30.23 $30.27 $29.05 59,780
2019-04-05 $30.22 $30.26 $30.22 $30.24 $29.02 326,904
2019-04-04 $30.18 $30.22 $30.17 $30.21 $28.99 72,715
2019-04-03 $30.16 $30.23 $30.16 $30.18 $28.96 57,370
2019-04-02 $30.17 $30.17 $30.11 $30.14 $28.92 57,383
2019-04-01 $30.09 $30.16 $30.09 $30.13 $28.91 156,740
2019-03-29 $30.06 $30.07 $30.04 $30.07 $28.85 122,700
2019-03-28 $30.02 $30.04 $29.98 $30.03 $28.81 176,036
2019-03-27 $30.03 $30.05 $29.98 $30.03 $28.81 218,318
2019-03-26 $30.05 $30.07 $30.01 $30.02 $28.81 70,215
2019-03-25 $29.97 $30.01 $29.95 $29.99 $28.78 128,046
2019-03-22 $30.04 $30.08 $29.97 $29.97 $28.76 97,117
2019-03-21 $30.08 $30.15 $30.08 $30.14 $28.92 168,495
2019-03-20 $30.08 $30.16 $30.04 $30.14 $28.92 153,845
2019-03-19 $30.10 $30.11 $30.06 $30.07 $28.85 104,405
2019-03-18 $30.02 $30.07 $30.02 $30.07 $28.85 256,035
2019-03-15 $29.98 $30.04 $29.98 $30.02 $28.81 149,131
2019-03-14 $29.98 $29.98 $29.95 $29.96 $28.75 84,720
2019-03-13 $29.98 $30.00 $29.95 $29.98 $28.77 134,884
2019-03-12 $29.92 $29.96 $29.92 $29.93 $28.72 77,361
2019-03-11 $29.86 $29.92 $29.86 $29.90 $28.69 843,830
2019-03-08 $29.81 $29.82 $29.79 $29.82 $28.61 113,837
2019-03-07 $29.93 $29.93 $29.84 $29.85 $28.64 193,402
2019-03-06 $29.98 $29.99 $29.93 $29.94 $28.73 55,972
2019-03-05 $29.96 $29.99 $29.95 $29.98 $28.77 117,919
2019-03-04 $29.98 $29.98 $29.91 $29.95 $28.74 91,486
2019-03-01 $29.98 $29.98 $29.94 $29.97 $28.76 96,809
2019-02-28 $29.96 $29.97 $29.92 $29.94 $28.73 169,215
2019-02-27 $29.99 $30.00 $29.93 $29.96 $28.75 131,448
2019-02-26 $29.95 $30.01 $29.95 $30.00 $28.79 74,158
2019-02-25 $29.97 $30.00 $29.95 $29.95 $28.74 117,914
2019-02-22 $29.89 $29.95 $29.89 $29.95 $28.74 229,671
2019-02-21 $29.90 $29.90 $29.83 $29.85 $28.64 503,049
2019-02-20 $29.87 $29.90 $29.85 $29.87 $28.66 975,854
2019-02-19 $29.81 $29.86 $29.81 $29.85 $28.64 218,651
2019-02-15 $29.76 $29.83 $29.76 $29.81 $28.60 197,000
2019-02-14 $29.72 $29.76 $29.71 $29.75 $28.55 770,888
2019-02-13 $29.74 $29.75 $29.71 $29.71 $28.51 90,118
2019-02-12 $29.71 $29.76 $29.71 $29.72 $28.52 174,827
2019-02-11 $29.65 $29.68 $29.63 $29.63 $28.43 447,126
2019-02-08 $29.66 $29.69 $29.63 $29.66 $28.46 197,788
2019-02-07 $29.70 $29.73 $29.64 $29.67 $28.47 244,355
2019-02-06 $29.77 $29.78 $29.73 $29.76 $28.56 347,435
2019-02-05 $29.70 $29.81 $29.70 $29.79 $28.58 6,007,775
2019-02-04 $29.65 $29.72 $29.65 $29.71 $28.51 486,111
2019-02-01 $29.69 $29.71 $29.64 $29.69 $28.49 294,041
2019-01-31 $29.67 $29.74 $29.66 $29.68 $28.48 303,549
2019-01-30 $29.53 $29.65 $29.52 $29.64 $28.44 320,305
2019-01-29 $29.52 $29.54 $29.50 $29.51 $28.32 802,690
2019-01-28 $29.47 $29.50 $29.44 $29.48 $28.29 969,335
2019-01-25 $29.56 $29.58 $29.51 $29.56 $28.36 254,561
2019-01-24 $29.44 $29.48 $29.43 $29.48 $28.29 122,966
2019-01-23 $29.43 $29.46 $29.36 $29.40 $28.21 272,445
2019-01-22 $29.37 $29.45 $29.35 $29.37 $28.18 205,444
2019-01-18 $29.35 $29.50 $29.35 $29.47 $28.28 219,454
2019-01-17 $29.34 $29.43 $29.32 $29.40 $28.21 246,707
2019-01-16 $29.33 $29.39 $29.33 $29.36 $28.17 169,689
2019-01-15 $29.28 $29.35 $29.27 $29.31 $28.12 180,477
2019-01-14 $29.29 $29.32 $29.24 $29.25 $28.07 261,930
2019-01-11 $29.28 $29.33 $29.28 $29.32 $28.13 424,341
2019-01-10 $29.30 $29.36 $29.28 $29.34 $28.15 179,050
2019-01-09 $29.28 $29.37 $29.28 $29.34 $28.15 138,249
2019-01-08 $29.19 $29.26 $29.19 $29.24 $28.06 101,319
2019-01-07 $29.01 $29.25 $29.01 $29.19 $28.01 213,405
2019-01-04 $28.96 $29.20 $28.96 $29.13 $27.95 130,624
2019-01-03 $28.92 $28.96 $28.83 $28.88 $27.71 349,172
2019-01-02 $28.81 $28.99 $28.81 $28.91 $27.74 418,741
2018-12-31 $28.97 $29.00 $28.77 $28.88 $27.71 943,301
2018-12-28 $28.88 $29.01 $28.82 $28.94 $27.77 934,487
2018-12-27 $28.88 $28.89 $28.73 $28.81 $27.64 990,345
2018-12-26 $29.18 $29.40 $29.14 $29.40 $27.68 612,669
2018-12-24 $29.21 $29.28 $29.16 $29.19 $27.49 241,685
2018-12-21 $29.35 $29.41 $29.25 $29.27 $27.56 2,101,663
2018-12-20 $29.40 $29.46 $29.27 $29.36 $27.65 1,466,799
2018-12-19 $29.60 $29.62 $29.39 $29.44 $27.72 456,693
2018-12-18 $29.58 $29.62 $29.52 $29.57 $27.84 529,835
2018-12-17 $29.76 $29.76 $29.53 $29.58 $27.85 486,919
2018-12-14 $29.76 $30.75 $29.65 $29.65 $27.92 220,146
2018-12-13 $29.80 $29.81 $29.74 $29.74 $28.00 197,982
2018-12-12 $29.74 $29.83 $29.74 $29.76 $28.02 210,133
2018-12-11 $29.78 $29.78 $29.62 $29.70 $27.97 768,446
2018-12-10 $29.65 $29.71 $29.57 $29.67 $27.94 611,676
2018-12-07 $29.81 $29.88 $29.69 $29.70 $27.97 316,598
2018-12-06 $29.82 $29.84 $29.67 $29.82 $28.08 247,429
2018-12-04 $30.12 $30.12 $29.89 $29.91 $28.16 639,495
2018-12-03 $30.14 $30.17 $30.07 $30.12 $28.36 270,355
2018-11-30 $29.98 $29.98 $29.92 $29.95 $28.20 344,224
2018-11-29 $29.94 $30.00 $29.92 $29.97 $28.22 357,303
2018-11-28 $29.90 $30.00 $29.81 $29.98 $28.23 121,397
2018-11-27 $29.81 $29.85 $29.76 $29.83 $28.09 891,268
2018-11-26 $29.78 $29.87 $29.78 $29.84 $28.10 86,012
2018-11-23 $29.77 $29.79 $29.69 $29.71 $27.97 35,161
2018-11-21 $29.77 $29.85 $29.75 $29.80 $28.06 92,054
2018-11-20 $29.69 $29.78 $29.69 $29.72 $27.98 114,115
2018-11-19 $29.86 $29.92 $29.79 $29.79 $28.05 138,868
2018-11-16 $29.86 $29.96 $29.86 $29.92 $28.17 163,314
2018-11-15 $29.87 $29.98 $29.80 $29.92 $28.17 192,687
2018-11-14 $29.91 $29.97 $29.83 $29.90 $28.15 177,656
2018-11-13 $29.85 $29.96 $29.80 $29.89 $28.14 269,840
2018-11-12 $29.98 $29.98 $29.83 $29.83 $28.09 122,775
2018-11-09 $30.00 $30.06 $29.94 $29.97 $28.22 64,434
2018-11-08 $30.12 $30.15 $30.05 $30.10 $28.34 146,094
2018-11-07 $30.13 $30.17 $30.06 $30.15 $28.39 275,596
2018-11-06 $30.03 $30.04 $29.63 $30.03 $28.28 101,696
2018-11-05 $30.10 $30.10 $29.11 $30.02 $28.27 121,327
2018-11-02 $30.06 $30.15 $29.98 $30.02 $28.27 93,866
2018-11-01 $29.91 $30.06 $29.90 $30.02 $28.27 239,850
2018-10-31 $29.82 $29.92 $29.82 $29.87 $28.13 149,460
2018-10-30 $29.63 $29.75 $29.63 $29.74 $28.00 108,184
2018-10-29 $29.80 $29.83 $29.51 $29.66 $27.93 127,729
2018-10-26 $29.54 $29.81 $29.54 $29.69 $27.96 123,612
2018-10-25 $29.75 $29.84 $29.75 $29.78 $28.04 413,814
2018-10-24 $29.93 $29.93 $29.26 $29.72 $27.98 127,616
2018-10-23 $29.89 $29.97 $29.02 $29.91 $28.16 197,836
2018-10-22 $30.03 $30.58 $29.99 $30.04 $28.29 70,600
2018-10-19 $30.05 $30.12 $30.00 $30.03 $28.28 51,397
2018-10-18 $30.16 $30.16 $30.00 $30.00 $28.25 95,880
2018-10-17 $30.21 $30.23 $30.16 $30.20 $28.44 111,356
2018-10-16 $30.13 $30.26 $30.07 $30.25 $28.48 170,904
2018-10-15 $30.03 $30.22 $30.00 $30.04 $28.29 154,574
2018-10-12 $30.05 $30.12 $29.95 $30.02 $28.27 344,389
2018-10-11 $30.00 $30.07 $29.95 $29.97 $28.22 184,387
2018-10-10 $30.25 $30.25 $30.02 $30.02 $28.27 151,951
2018-10-09 $30.29 $30.34 $30.26 $30.30 $28.53 90,571
2018-10-08 $30.36 $30.43 $30.26 $30.32 $28.55 62,193
2018-10-05 $30.46 $30.47 $30.34 $30.38 $28.61 87,224
2018-10-04 $30.61 $30.61 $30.44 $30.47 $28.69 77,910
2018-10-03 $30.74 $30.74 $30.61 $30.64 $28.85 85,667
2018-10-02 $30.69 $30.72 $30.64 $30.68 $28.89 274,792
2018-10-01 $30.74 $30.78 $30.69 $30.69 $28.90 92,483
2018-09-28 $30.70 $30.76 $30.70 $30.72 $28.93 147,672
2018-09-27 $30.75 $30.78 $30.71 $30.71 $28.92 155,055
2018-09-26 $30.74 $30.81 $30.71 $30.74 $28.94 79,536
2018-09-25 $30.72 $30.76 $30.70 $30.73 $28.94 83,150
2018-09-24 $30.67 $30.72 $30.61 $30.67 $28.88 156,234
2018-09-21 $30.77 $30.78 $30.72 $30.76 $28.96 386,171
2018-09-20 $30.70 $30.75 $30.69 $30.75 $28.95 215,954
2018-09-19 $30.62 $30.68 $30.62 $30.63 $28.84 79,265
2018-09-18 $30.62 $30.65 $30.60 $30.65 $28.86 219,648
2018-09-17 $30.62 $30.81 $30.55 $30.58 $28.79 85,432
2018-09-14 $30.64 $30.66 $30.59 $30.63 $28.84 137,516
2018-09-13 $30.60 $30.73 $30.58 $30.58 $28.79 108,319
2018-09-12 $30.51 $30.55 $30.45 $30.54 $28.76 87,727
2018-09-11 $30.47 $30.52 $30.40 $30.51 $28.73 530,712
2018-09-10 $30.52 $30.53 $30.47 $30.47 $28.69 557,691
2018-09-07 $30.50 $30.53 $30.45 $30.47 $28.69 121,691
2018-09-06 $30.59 $30.61 $30.50 $30.54 $28.76 109,221
2018-09-05 $30.66 $30.66 $30.53 $30.57 $28.78 155,171
2018-09-04 $30.72 $30.72 $30.61 $30.68 $28.89 104,824
2018-08-31 $30.70 $30.76 $30.68 $30.74 $28.94 54,678
2018-08-30 $30.78 $30.82 $30.70 $30.71 $28.92 95,999
2018-08-29 $30.74 $30.81 $30.74 $30.81 $29.01 81,991
2018-08-28 $30.82 $30.82 $30.74 $30.77 $28.97 242,837
2018-08-27 $30.75 $30.80 $30.75 $30.80 $29.00 74,134
2018-08-24 $30.61 $30.71 $30.61 $30.69 $28.90 57,119
2018-08-23 $30.62 $30.67 $30.58 $30.60 $28.81 67,003
2018-08-22 $30.59 $30.67 $30.59 $30.63 $28.84 62,554
2018-08-21 $30.60 $30.65 $30.59 $30.64 $28.85 83,473
2018-08-20 $30.54 $30.73 $30.50 $30.56 $28.78 87,093
2018-08-17 $30.45 $30.51 $30.44 $30.49 $28.71 107,339
2018-08-16 $30.47 $30.49 $30.44 $30.45 $28.67 69,200
2018-08-15 $30.45 $30.45 $30.35 $30.38 $28.61 83,747
2018-08-14 $30.53 $30.54 $30.48 $30.50 $28.72 124,413
2018-08-13 $30.56 $30.56 $30.47 $30.48 $28.70 99,038
2018-08-10 $30.56 $30.61 $30.53 $30.59 $28.80 83,638
2018-08-09 $30.62 $30.70 $30.62 $30.65 $28.86 92,892
2018-08-08 $30.68 $30.73 $30.62 $30.66 $28.87 59,503
2018-08-07 $30.67 $30.72 $30.58 $30.66 $28.87 88,414
2018-08-06 $30.67 $30.67 $30.58 $30.64 $28.85 89,007
2018-08-03 $30.60 $30.66 $30.59 $30.66 $28.87 86,390
2018-08-02 $30.63 $30.63 $30.54 $30.60 $28.81 69,738
2018-08-01 $30.59 $30.70 $30.57 $30.60 $28.81 171,475
2018-07-31 $30.66 $30.69 $30.62 $30.66 $28.87 55,036
2018-07-30 $30.68 $30.68 $30.59 $30.61 $28.82 91,524
2018-07-27 $30.73 $30.78 $30.64 $30.67 $28.88 111,127
2018-07-26 $30.68 $30.75 $30.68 $30.73 $28.94 63,294
2018-07-25 $30.67 $30.73 $30.64 $30.72 $28.93 89,439
2018-07-24 $30.65 $30.71 $30.61 $30.61 $28.82 151,824
2018-07-23 $30.62 $30.62 $30.54 $30.60 $28.81 73,665
2018-07-20 $30.63 $30.63 $30.59 $30.61 $28.82 53,491
2018-07-19 $30.61 $30.61 $30.55 $30.59 $28.80 123,355
2018-07-18 $30.61 $30.64 $30.59 $30.61 $28.82 109,151
2018-07-17 $30.53 $30.64 $30.53 $30.61 $28.82 44,018
2018-07-16 $30.64 $30.64 $30.55 $30.58 $28.79 230,330
2018-07-13 $30.57 $30.63 $30.57 $30.61 $28.82 47,716
2018-07-12 $30.54 $30.61 $30.54 $30.58 $28.79 151,429
2018-07-11 $30.57 $30.58 $30.47 $30.49 $28.71 84,360
2018-07-10 $30.60 $30.63 $30.58 $30.61 $28.82 76,376
2018-07-09 $30.56 $30.62 $30.56 $30.59 $28.80 362,378
2018-07-06 $30.41 $30.53 $30.41 $30.53 $28.75 79,395
2018-07-05 $30.31 $30.42 $30.31 $30.41 $28.63 100,992
2018-07-03 $30.42 $30.42 $30.33 $30.35 $28.58 69,789
2018-07-02 $30.30 $30.35 $30.26 $30.35 $28.58 130,864
2018-06-29 $30.38 $30.49 $30.36 $30.39 $28.62 60,596
2018-06-28 $30.31 $30.37 $30.25 $30.33 $28.56 71,371
2018-06-27 $30.48 $30.48 $30.29 $30.29 $28.52 188,158
2018-06-26 $30.43 $30.47 $30.39 $30.44 $28.66 191,463
2018-06-25 $30.55 $30.55 $30.36 $30.38 $28.61 94,034
2018-06-22 $30.61 $30.61 $30.54 $30.57 $28.78 92,869
2018-06-21 $30.62 $30.62 $30.52 $30.53 $28.75 198,708
2018-06-20 $30.69 $30.69 $30.55 $30.64 $28.85 231,736
2018-06-19 $30.65 $30.65 $30.53 $30.64 $28.85 81,648
2018-06-18 $30.68 $30.71 $30.62 $30.71 $28.92 119,152
2018-06-15 $30.70 $30.73 $30.67 $30.72 $28.93 77,636
2018-06-14 $30.76 $30.82 $30.75 $30.76 $28.96 89,417
2018-06-13 $30.78 $30.82 $30.71 $30.76 $28.96 104,360
2018-06-12 $30.80 $30.81 $30.76 $30.81 $29.01 88,501
2018-06-11 $30.76 $30.81 $30.76 $30.80 $29.00 631,629
2018-06-08 $30.75 $30.77 $30.70 $30.77 $28.97 130,532
2018-06-07 $30.77 $30.82 $30.70 $30.76 $28.96 196,696
2018-06-06 $30.77 $30.79 $30.72 $30.79 $28.99 82,489
2018-06-05 $30.64 $30.73 $30.64 $30.71 $28.92 86,667
2018-06-04 $30.68 $30.72 $30.67 $30.68 $28.89 85,889
2018-06-01 $30.64 $30.68 $30.63 $30.66 $28.87 98,929
2018-05-31 $30.62 $30.64 $30.55 $30.60 $28.81 73,054
2018-05-30 $30.61 $30.64 $30.56 $30.63 $28.84 66,997
2018-05-29 $30.55 $30.56 $30.49 $30.55 $28.77 91,086
2018-05-25 $30.57 $30.63 $30.57 $30.63 $28.84 58,832
2018-05-24 $30.64 $30.66 $30.57 $30.61 $28.82 84,142
2018-05-23 $30.65 $30.65 $30.53 $30.61 $28.82 59,441
2018-05-22 $30.67 $30.67 $30.55 $30.60 $28.81 116,517
2018-05-21 $30.65 $30.65 $30.60 $30.62 $28.83 77,025
2018-05-18 $30.60 $30.60 $30.53 $30.56 $28.78 64,067
2018-05-17 $30.55 $30.66 $30.53 $30.59 $28.80 57,900
2018-05-16 $30.51 $30.61 $30.51 $30.59 $28.80 89,129
2018-05-15 $30.56 $30.57 $30.49 $30.52 $28.74 144,471
2018-05-14 $30.73 $30.73 $30.64 $30.65 $28.86 57,281
2018-05-11 $30.62 $30.69 $30.61 $30.67 $28.88 109,794
2018-05-10 $30.61 $30.65 $30.40 $30.62 $28.83 61,672
2018-05-09 $30.46 $30.56 $30.45 $30.55 $28.77 145,228
2018-05-08 $30.47 $30.49 $30.42 $30.49 $28.71 115,488
2018-05-07 $30.48 $30.49 $30.40 $30.47 $28.69 126,199
2018-05-04 $30.35 $30.45 $30.28 $30.40 $28.62 71,960
2018-05-03 $30.31 $30.38 $30.24 $30.32 $28.55 142,024
2018-05-02 $30.41 $30.52 $30.33 $30.35 $28.58 64,288
2018-05-01 $30.39 $30.68 $30.29 $30.39 $28.62 148,679
2018-04-30 $30.38 $30.52 $30.38 $30.40 $28.62 77,523
2018-04-27 $30.42 $30.46 $30.40 $30.46 $28.68 124,013
2018-04-26 $30.35 $30.45 $30.35 $30.40 $28.62 66,452
2018-04-25 $30.39 $30.39 $30.26 $30.31 $28.54 74,002
2018-04-24 $30.49 $30.51 $30.31 $30.35 $28.58 96,349
2018-04-23 $30.57 $30.57 $30.41 $30.44 $28.66 61,757
2018-04-20 $30.60 $30.60 $30.47 $30.47 $28.69 83,450
2018-04-19 $30.66 $30.66 $30.55 $30.58 $28.79 140,809
2018-04-18 $30.74 $30.74 $30.65 $30.68 $28.89 79,087
2018-04-17 $30.57 $30.69 $30.56 $30.67 $28.88 264,173
2018-04-16 $30.65 $30.65 $30.51 $30.59 $28.80 118,311
2018-04-13 $30.65 $30.65 $30.54 $30.58 $28.79 190,924
2018-04-12 $30.58 $30.62 $30.53 $30.60 $28.81 140,932
2018-04-11 $30.43 $30.60 $30.43 $30.50 $28.72 76,784
2018-04-10 $30.43 $30.57 $30.27 $30.52 $28.74 82,662
2018-04-09 $30.39 $30.52 $30.37 $30.40 $28.62 94,265
2018-04-06 $30.46 $30.90 $30.27 $30.31 $28.54 154,896
2018-04-05 $30.48 $30.61 $30.44 $30.48 $28.70 55,241
2018-04-04 $30.24 $30.46 $30.23 $30.42 $28.64 114,372
2018-04-03 $30.56 $30.56 $30.28 $30.39 $28.62 242,152
2018-04-02 $30.40 $30.51 $30.23 $30.31 $28.54 274,041
2018-03-29 $30.29 $30.55 $30.13 $30.48 $28.70 100,096
2018-03-28 $30.35 $30.43 $30.31 $30.33 $28.56 91,275
2018-03-27 $30.51 $30.57 $30.32 $30.39 $28.62 179,500
2018-03-26 $30.42 $30.51 $30.30 $30.48 $28.70 60,388
2018-03-23 $30.40 $30.43 $30.21 $30.21 $28.45 123,452
2018-03-22 $30.58 $30.67 $30.43 $30.45 $28.67 135,730
2018-03-21 $30.67 $30.72 $30.61 $30.66 $28.87 133,669
2018-03-20 $30.69 $30.71 $30.63 $30.68 $28.89 586,171
2018-03-19 $30.74 $30.86 $30.58 $30.66 $28.87 99,018
2018-03-16 $30.74 $30.82 $30.74 $30.75 $28.95 142,463
2018-03-15 $30.84 $30.87 $30.73 $30.80 $29.00 206,301
2018-03-14 $30.81 $30.84 $30.74 $30.77 $28.97 123,803
2018-03-13 $30.94 $30.94 $30.75 $30.78 $28.98 73,056
2018-03-12 $30.89 $30.91 $30.81 $30.83 $29.03 141,936
2018-03-09 $30.73 $30.83 $30.73 $30.81 $29.01 63,981
2018-03-08 $30.72 $30.79 $30.64 $30.68 $28.89 110,991
2018-03-07 $30.61 $30.67 $30.56 $30.66 $28.87 80,603
2018-03-06 $30.61 $30.66 $30.55 $30.62 $28.83 267,617
2018-03-05 $30.48 $30.60 $30.46 $30.57 $28.78 73,897
2018-03-02 $30.40 $30.54 $30.40 $30.51 $28.73 136,260
2018-03-01 $30.70 $30.70 $30.47 $30.50 $28.72 266,305
2018-02-28 $30.78 $30.78 $30.61 $30.63 $28.84 105,051
2018-02-27 $30.86 $30.86 $30.69 $30.71 $28.92 115,793
2018-02-26 $30.79 $30.85 $30.77 $30.82 $29.02 179,299
2018-02-23 $30.64 $30.75 $30.59 $30.72 $28.93 66,802
2018-02-22 $30.62 $30.69 $30.57 $30.57 $28.78 174,638
2018-02-21 $30.64 $30.76 $30.57 $30.57 $28.78 218,446
2018-02-20 $30.62 $30.68 $30.58 $30.63 $28.84 253,499
2018-02-16 $30.61 $30.75 $30.56 $30.67 $28.88 281,062
2018-02-15 $30.59 $30.68 $30.54 $30.68 $28.89 275,485
2018-02-14 $30.32 $30.59 $30.32 $30.49 $28.71 245,522
2018-02-13 $30.36 $30.43 $30.33 $30.40 $28.62 273,853
2018-02-12 $30.22 $30.45 $30.22 $30.41 $28.63 242,651
2018-02-09 $30.27 $30.30 $30.01 $30.26 $28.49 201,728
2018-02-08 $30.53 $30.53 $30.21 $30.22 $28.46 101,655
2018-02-07 $30.61 $30.66 $30.48 $30.48 $28.70 97,972
2018-02-06 $30.34 $30.69 $30.34 $30.62 $28.83 178,234
2018-02-05 $30.72 $30.74 $30.39 $30.46 $28.68 145,790
2018-02-02 $31.01 $31.01 $30.72 $30.80 $29.00 143,944
2018-02-01 $31.01 $31.21 $30.94 $30.97 $29.16 268,207
2018-01-31 $31.07 $31.08 $30.99 $31.05 $29.24 148,828
2018-01-30 $31.04 $31.08 $31.00 $31.00 $29.19 189,013
2018-01-29 $31.19 $31.20 $31.11 $31.13 $29.31 118,702
2018-01-26 $31.18 $31.25 $31.17 $31.25 $29.42 108,409
2018-01-25 $31.16 $31.18 $31.08 $31.12 $29.30 124,859
2018-01-24 $31.18 $31.19 $31.10 $31.12 $29.30 163,694
2018-01-23 $31.06 $31.14 $31.06 $31.11 $29.29 381,735
2018-01-22 $31.01 $31.08 $30.91 $31.08 $29.26 285,639
2018-01-19 $30.95 $30.99 $30.94 $30.98 $29.17 279,216
2018-01-18 $30.95 $30.97 $30.89 $30.90 $29.10 204,437
2018-01-17 $30.95 $30.98 $30.85 $30.97 $29.16 355,047
2018-01-16 $31.02 $31.06 $30.85 $30.89 $29.09 945,701
2018-01-12 $30.84 $30.93 $30.75 $30.93 $29.12 189,184
2018-01-11 $30.74 $30.83 $30.74 $30.80 $29.00 203,813
2018-01-10 $30.75 $30.76 $30.69 $30.71 $28.92 196,531
2018-01-09 $30.84 $30.88 $30.72 $30.77 $28.97 172,038
2018-01-08 $30.73 $30.78 $30.72 $30.78 $28.98 105,851
2018-01-05 $30.73 $30.76 $30.68 $30.76 $28.96 112,034
2018-01-04 $30.69 $30.79 $30.65 $30.69 $28.90 94,328
2018-01-03 $30.54 $30.63 $30.54 $30.62 $28.83 143,800
2018-01-02 $30.50 $30.61 $30.48 $30.55 $28.77 171,260
2017-12-29 $30.48 $30.51 $30.44 $30.44 $28.66 176,560
2017-12-28 $30.53 $30.53 $30.44 $30.47 $28.69 200,051
2017-12-27 $30.46 $30.46 $30.40 $30.45 $28.67 119,121
2017-12-26 $30.55 $30.55 $30.31 $30.40 $28.62 108,079
2017-12-22 $31.91 $33.13 $30.15 $30.41 $28.63 106,518
2017-12-21 $30.43 $30.43 $30.35 $30.40 $28.62 547,850
2017-12-20 $30.37 $30.37 $30.30 $30.30 $28.53 113,869
2017-12-19 $30.42 $30.42 $30.32 $30.35 $28.58 160,285
2017-12-18 $30.39 $30.44 $30.39 $30.43 $28.65 106,140
2017-12-15 $30.29 $30.38 $30.23 $30.31 $28.54 95,918
2017-12-14 $30.33 $30.35 $30.27 $30.30 $28.53 126,747
2017-12-13 $30.33 $30.36 $30.27 $30.33 $28.56 238,615
2017-12-12 $30.27 $30.34 $30.21 $30.28 $28.51 90,607
2017-12-11 $30.27 $30.32 $30.26 $30.27 $28.50 868,093
2017-12-08 $30.28 $30.29 $30.20 $30.27 $28.50 114,428
2017-12-07 $30.17 $30.25 $30.17 $30.23 $28.46 179,275
2017-12-06 $30.23 $30.23 $30.18 $30.20 $28.44 89,759
2017-12-05 $30.22 $30.28 $30.20 $30.23 $28.46 53,882
2017-12-04 $30.33 $30.33 $30.22 $30.24 $28.47 62,247
2017-12-01 $30.26 $30.30 $30.17 $30.26 $28.49 834,807
2017-11-30 $30.31 $30.33 $30.24 $30.31 $28.54 102,571
2017-11-29 $30.33 $30.33 $30.23 $30.28 $28.51 54,059
2017-11-28 $30.26 $30.47 $30.23 $30.35 $28.58 56,669
2017-11-27 $30.30 $30.30 $30.24 $30.27 $28.50 64,052
2017-11-24 $30.30 $30.32 $30.28 $30.28 $28.51 15,960
2017-11-22 $30.23 $30.29 $30.22 $30.28 $28.51 43,015
2017-11-21 $30.17 $30.48 $30.17 $30.20 $28.44 66,145
2017-11-20 $30.08 $30.14 $30.07 $30.11 $28.35 79,430
2017-11-17 $30.08 $30.14 $30.07 $30.08 $28.32 114,236
2017-11-16 $30.04 $30.15 $30.04 $30.11 $28.35 115,920
2017-11-15 $30.00 $30.03 $29.92 $30.03 $28.28 94,991
2017-11-14 $30.01 $30.05 $30.01 $30.02 $28.27 73,454
2017-11-13 $30.05 $30.07 $30.01 $30.07 $28.31 63,091
2017-11-10 $30.07 $30.19 $30.03 $30.07 $28.31 78,533
2017-11-09 $30.29 $30.29 $30.04 $30.10 $28.34 122,158
2017-11-08 $30.17 $30.20 $30.13 $30.20 $28.44 48,299
2017-11-07 $30.20 $30.27 $30.13 $30.17 $28.41 45,294
2017-11-06 $30.18 $30.21 $30.16 $30.18 $28.42 66,349
2017-11-03 $30.15 $30.21 $30.13 $30.19 $28.43 55,650
2017-11-02 $30.14 $30.18 $30.13 $30.15 $28.39 164,625
2017-11-01 $30.21 $30.22 $30.14 $30.17 $28.41 95,006
2017-10-31 $30.12 $30.17 $30.10 $30.13 $28.37 101,572
2017-10-30 $30.13 $30.15 $30.10 $30.14 $28.38 112,748
2017-10-27 $30.04 $30.39 $30.04 $30.09 $28.33 91,046
2017-10-26 $30.06 $30.07 $30.00 $30.04 $28.29 65,946
2017-10-25 $30.07 $30.08 $30.00 $30.04 $28.29 100,521
2017-10-24 $30.04 $30.11 $30.03 $30.09 $28.33 140,124
2017-10-23 $30.08 $30.14 $30.05 $30.08 $28.32 64,907
2017-10-20 $30.11 $30.11 $30.06 $30.09 $28.33 48,786
2017-10-19 $30.03 $30.09 $30.02 $30.04 $28.29 59,451
2017-10-18 $30.09 $30.13 $30.04 $30.12 $28.36 117,438
2017-10-17 $30.07 $30.11 $30.07 $30.08 $28.32 130,610
2017-10-16 $30.16 $30.16 $30.06 $30.12 $28.36 114,585
2017-10-13 $30.12 $30.15 $30.09 $30.11 $28.35 81,588
2017-10-12 $30.05 $30.08 $30.03 $30.05 $28.30 84,781
2017-10-11 $30.06 $30.08 $30.02 $30.03 $28.28 119,941
2017-10-10 $30.06 $30.07 $30.02 $30.03 $28.28 73,973
2017-10-09 $30.05 $30.05 $29.97 $30.01 $28.26 75,224
2017-10-06 $30.01 $30.03 $29.95 $30.02 $28.27 67,628
2017-10-05 $30.01 $30.04 $29.97 $30.01 $28.26 70,966
2017-10-04 $29.99 $30.02 $29.96 $30.00 $28.25 79,756
2017-10-03 $29.96 $30.01 $29.96 $30.01 $28.26 107,911
2017-10-02 $29.92 $29.95 $29.89 $29.91 $28.16 111,013
2017-09-29 $29.82 $29.93 $29.82 $29.88 $28.13 222,164
2017-09-28 $29.80 $29.85 $29.78 $29.82 $28.08 117,328
2017-09-27 $29.82 $29.84 $29.76 $29.83 $28.09 160,590
2017-09-26 $29.81 $29.83 $29.76 $29.78 $28.04 92,040
2017-09-25 $29.81 $29.85 $29.78 $29.81 $28.07 99,319
2017-09-22 $29.85 $29.89 $29.83 $29.85 $28.11 107,144
2017-09-21 $29.86 $29.89 $29.83 $29.87 $28.13 89,022
2017-09-20 $29.90 $29.93 $29.81 $29.87 $28.13 86,437
2017-09-19 $29.91 $29.92 $29.86 $29.90 $28.15 60,569
2017-09-18 $29.89 $29.91 $29.80 $29.84 $28.10 80,583
2017-09-15 $29.80 $29.89 $29.78 $29.84 $28.10 144,454
2017-09-14 $29.81 $29.85 $29.80 $29.81 $28.07 93,301
2017-09-13 $29.88 $29.88 $29.80 $29.81 $28.07 61,493
2017-09-12 $29.88 $29.88 $29.82 $29.87 $28.13 56,388
2017-09-11 $29.84 $29.89 $29.84 $29.86 $28.12 59,782
2017-09-08 $29.80 $29.84 $29.77 $29.78 $28.04 57,500
2017-09-07 $29.85 $29.87 $29.70 $29.82 $28.08 92,197
2017-09-06 $29.80 $29.82 $29.75 $29.77 $28.03 51,833
2017-09-05 $29.58 $29.82 $29.58 $29.75 $28.01 102,421
2017-09-01 $29.79 $29.88 $29.75 $29.84 $28.10 101,734
2017-08-31 $29.76 $29.84 $29.76 $29.83 $28.09 81,234
2017-08-30 $29.68 $29.76 $29.68 $29.72 $27.98 62,147
2017-08-29 $29.63 $29.68 $29.60 $29.65 $27.92 66,092
2017-08-28 $29.69 $29.69 $29.63 $29.64 $27.91 73,765
2017-08-25 $29.64 $29.73 $29.64 $29.65 $27.92 65,516
2017-08-24 $29.60 $29.68 $29.60 $29.64 $27.91 68,553
2017-08-23 $29.64 $29.68 $29.44 $29.64 $27.91 133,268
2017-08-22 $29.59 $29.67 $29.42 $29.66 $27.93 113,026
2017-08-21 $29.58 $29.61 $29.53 $29.58 $27.85 108,846
2017-08-18 $29.65 $29.65 $29.55 $29.56 $27.83 57,694
2017-08-17 $29.61 $29.68 $29.58 $29.58 $27.85 68,882
2017-08-16 $29.66 $29.69 $29.62 $29.66 $27.93 70,766
2017-08-15 $29.61 $29.62 $29.55 $29.57 $27.84 94,312
2017-08-14 $29.59 $29.73 $29.58 $29.58 $27.85 74,640
2017-08-11 $29.47 $29.54 $29.45 $29.49 $27.77 79,447
2017-08-10 $29.64 $29.64 $29.46 $29.46 $27.74 137,652
2017-08-09 $29.67 $29.79 $29.62 $29.68 $27.95 53,999
2017-08-08 $29.74 $29.80 $29.66 $29.66 $27.93 65,142
2017-08-07 $29.79 $29.79 $29.67 $29.75 $28.01 164,177
2017-08-04 $29.80 $29.80 $29.65 $29.70 $27.97 130,030
2017-08-03 $29.68 $29.74 $29.66 $29.68 $27.95 88,701
2017-08-02 $29.71 $29.77 $29.65 $29.68 $27.95 139,164
2017-08-01 $29.74 $29.75 $29.68 $29.72 $27.98 162,796
2017-07-31 $29.70 $29.74 $29.63 $29.68 $27.95 61,957
2017-07-28 $29.65 $29.70 $29.63 $29.70 $27.97 59,081
2017-07-27 $29.78 $29.78 $29.63 $29.69 $27.96 70,320
2017-07-26 $29.67 $29.75 $29.67 $29.74 $28.00 82,155
2017-07-25 $29.67 $29.71 $29.64 $29.67 $27.94 62,045
2017-07-24 $29.65 $29.69 $29.62 $29.64 $27.91 48,972
2017-07-21 $29.71 $29.71 $29.63 $29.70 $27.97 88,963
2017-07-20 $29.74 $29.77 $29.69 $29.69 $27.96 101,269
2017-07-19 $29.67 $29.73 $29.66 $29.71 $27.97 94,697
2017-07-18 $29.57 $29.65 $29.57 $29.63 $27.90 76,377
2017-07-17 $29.62 $29.67 $29.60 $29.61 $27.88 94,412
2017-07-14 $29.66 $29.67 $29.59 $29.65 $27.92 66,013
2017-07-13 $29.59 $29.70 $29.50 $29.58 $27.85 61,724
2017-07-12 $29.55 $29.62 $29.53 $29.61 $27.88 151,352
2017-07-11 $29.43 $29.48 $29.42 $29.45 $27.73 120,696
2017-07-10 $29.39 $29.46 $29.39 $29.45 $27.73 149,663
2017-07-07 $29.35 $29.43 $29.34 $29.37 $27.65 190,353
2017-07-06 $29.53 $29.53 $29.31 $29.32 $27.61 311,552
2017-07-05 $29.50 $29.50 $29.38 $29.48 $27.76 101,222
2017-07-03 $29.39 $29.50 $29.36 $29.43 $27.71 121,641
2017-06-30 $29.52 $29.52 $29.38 $29.41 $27.69 102,663
2017-06-29 $29.53 $29.53 $29.34 $29.35 $27.64 163,221
2017-06-28 $29.51 $29.55 $29.44 $29.52 $27.80 130,894
2017-06-27 $29.56 $29.69 $29.42 $29.46 $27.74 80,910
2017-06-26 $29.60 $29.64 $29.55 $29.60 $27.87 134,588
2017-06-23 $29.54 $29.56 $29.50 $29.53 $27.81 98,842
2017-06-22 $29.51 $29.59 $29.47 $29.53 $27.81 100,111
2017-06-21 $29.57 $29.57 $29.46 $29.47 $27.75 100,616
2017-06-20 $29.52 $29.63 $29.47 $29.50 $27.78 88,545
2017-06-19 $29.51 $29.59 $29.51 $29.55 $27.82 79,321
2017-06-16 $29.45 $29.45 $29.41 $29.43 $27.71 71,734
2017-06-15 $29.38 $29.42 $29.32 $29.42 $27.70 326,957
2017-06-14 $29.51 $29.55 $29.42 $29.48 $27.76 62,528
2017-06-13 $29.43 $29.52 $29.43 $29.47 $27.75 132,329
2017-06-12 $29.47 $29.47 $29.36 $29.44 $27.72 88,398
2017-06-09 $29.53 $29.59 $29.40 $29.48 $27.76 64,638
2017-06-08 $29.46 $29.53 $29.44 $29.53 $27.81 56,592
2017-06-07 $29.46 $29.50 $29.25 $29.46 $27.74 126,056
2017-06-06 $29.43 $29.48 $29.40 $29.46 $27.74 72,018
2017-06-05 $29.48 $29.51 $29.44 $29.45 $27.73 96,948
2017-06-02 $29.47 $29.52 $29.42 $29.51 $27.79 115,502
2017-06-01 $29.33 $29.42 $29.32 $29.42 $27.70 179,749
2017-05-31 $29.32 $29.62 $29.25 $29.29 $27.58 164,611
2017-05-30 $29.28 $29.34 $29.27 $29.31 $27.60 79,661
2017-05-26 $29.27 $29.34 $29.27 $29.30 $27.59 53,671
2017-05-25 $29.32 $29.34 $29.27 $29.32 $27.61 99,268
2017-05-24 $29.25 $29.28 $29.21 $29.26 $27.55 92,751
2017-05-23 $29.27 $29.27 $29.20 $29.22 $27.51 79,336
2017-05-22 $29.17 $29.25 $29.17 $29.20 $27.49 334,006
2017-05-19 $29.16 $29.24 $29.13 $29.18 $27.48 126,354
2017-05-18 $29.07 $29.16 $29.04 $29.11 $27.41 61,227
2017-05-17 $29.14 $29.23 $29.09 $29.09 $27.39 133,598
2017-05-16 $29.30 $29.33 $29.25 $29.28 $27.57 133,014
2017-05-15 $29.23 $29.30 $29.22 $29.30 $27.59 90,151
2017-05-12 $29.17 $29.23 $29.14 $29.23 $27.52 102,408
2017-05-11 $29.17 $29.19 $29.11 $29.19 $27.49 114,987
2017-05-10 $29.17 $29.21 $29.16 $29.18 $27.48 96,723
2017-05-09 $29.14 $29.19 $29.04 $29.13 $27.43 107,987
2017-05-08 $29.14 $29.18 $29.10 $29.14 $27.44 129,457
2017-05-05 $29.09 $29.19 $29.05 $29.19 $27.49 99,385
2017-05-04 $29.13 $29.13 $29.04 $29.10 $27.40 205,836
2017-05-03 $29.20 $29.23 $29.10 $29.15 $27.45 63,032
2017-05-02 $29.19 $29.22 $29.15 $29.21 $27.50 192,547
2017-05-01 $29.19 $29.23 $29.14 $29.18 $27.48 120,748
2017-04-28 $29.19 $29.19 $29.13 $29.16 $27.46 119,567
2017-04-27 $29.18 $29.19 $29.12 $29.18 $27.48 749,823
2017-04-26 $29.15 $29.22 $29.14 $29.16 $27.46 159,852
2017-04-25 $29.09 $29.19 $29.09 $29.15 $27.45 125,295
2017-04-24 $29.08 $29.12 $29.05 $29.12 $27.42 227,187
2017-04-21 $28.99 $29.08 $28.95 $28.97 $27.28 85,927
2017-04-20 $28.95 $29.02 $28.95 $28.99 $27.30 84,803
2017-04-19 $28.97 $29.00 $28.90 $28.91 $27.22 121,081
2017-04-18 $28.95 $28.98 $28.90 $28.94 $27.25 129,597
2017-04-17 $28.97 $29.00 $28.94 $28.97 $27.28 95,819
2017-04-13 $28.97 $29.03 $28.92 $28.94 $27.25 177,283
2017-04-12 $29.02 $29.10 $28.96 $29.00 $27.31 146,487
2017-04-11 $29.02 $29.08 $28.95 $29.00 $27.30 493,015
2017-04-10 $29.02 $29.07 $29.00 $29.04 $27.34 141,474
2017-04-07 $29.02 $29.08 $28.99 $28.99 $27.30 118,392
2017-04-06 $29.05 $29.06 $28.99 $29.02 $27.33 189,936
2017-04-05 $29.08 $29.16 $29.04 $29.06 $27.36 143,671
2017-04-04 $29.10 $29.14 $29.02 $29.10 $27.40 132,742
2017-04-03 $29.09 $29.14 $29.06 $29.12 $27.42 403,995
2017-03-31 $29.09 $29.14 $29.06 $29.09 $27.39 182,649
2017-03-30 $29.09 $29.12 $29.07 $29.08 $27.38 97,315
2017-03-29 $29.08 $29.11 $29.04 $29.11 $27.41 148,043
2017-03-28 $29.04 $29.10 $29.00 $29.04 $27.34 92,688
2017-03-27 $28.93 $29.06 $28.93 $29.03 $27.33 103,924
2017-03-24 $28.96 $29.04 $28.96 $29.00 $27.31 182,307
2017-03-23 $28.96 $29.02 $28.95 $28.98 $27.29 467,491
2017-03-22 $28.92 $28.99 $28.91 $28.98 $27.29 99,463
2017-03-21 $29.06 $29.07 $28.92 $28.92 $27.23 108,896
2017-03-20 $29.03 $29.06 $28.98 $29.04 $27.34 93,085
2017-03-17 $29.03 $29.07 $29.02 $29.03 $27.33 107,939
2017-03-16 $29.03 $29.06 $29.00 $29.01 $27.32 276,883
2017-03-15 $28.95 $29.04 $28.92 $29.01 $27.32 156,804
2017-03-14 $28.92 $28.92 $28.87 $28.90 $27.21 94,662
2017-03-13 $28.97 $29.04 $28.92 $28.96 $27.27 131,019
2017-03-10 $28.95 $29.32 $28.92 $28.98 $27.29 287,799
2017-03-09 $28.92 $28.97 $28.88 $28.90 $27.21 191,605
2017-03-08 $28.95 $28.97 $28.85 $28.93 $27.24 186,143
2017-03-07 $28.98 $29.00 $28.93 $28.95 $27.26 253,852
2017-03-06 $29.12 $29.12 $28.98 $29.01 $27.32 293,260
2017-03-03 $29.10 $29.11 $29.03 $29.07 $27.37 199,820
2017-03-02 $29.11 $29.15 $29.05 $29.05 $27.35 336,813
2017-03-01 $29.13 $29.22 $29.01 $29.14 $27.44 170,898
2017-02-28 $29.13 $29.15 $29.06 $29.09 $27.39 190,249
2017-02-27 $29.20 $29.20 $29.10 $29.11 $27.41 77,874
2017-02-24 $29.09 $29.14 $29.06 $29.12 $27.42 101,154
2017-02-23 $29.12 $29.13 $29.04 $29.08 $27.38 115,324
2017-02-22 $29.07 $29.12 $29.04 $29.10 $27.40 196,725
2017-02-21 $29.05 $29.09 $29.03 $29.07 $27.37 157,615
2017-02-17 $28.98 $29.04 $28.97 $29.00 $27.31 118,883
2017-02-16 $28.95 $28.99 $28.80 $28.97 $27.28 138,732
2017-02-15 $28.70 $28.97 $28.70 $28.93 $27.24 280,976
2017-02-14 $28.93 $28.97 $28.85 $28.94 $27.25 168,640
2017-02-13 $28.90 $28.98 $28.90 $28.91 $27.22 546,589
2017-02-10 $28.92 $29.03 $28.86 $28.89 $27.20 527,689
2017-02-09 $28.92 $28.95 $28.88 $28.93 $27.24 99,948
2017-02-08 $28.87 $28.92 $28.84 $28.89 $27.20 167,624
2017-02-07 $28.82 $28.89 $28.82 $28.88 $27.19 212,098
2017-02-06 $28.78 $28.85 $28.78 $28.81 $27.13 141,665
2017-02-03 $28.77 $28.86 $28.68 $28.81 $27.13 255,439
2017-02-02 $28.81 $28.83 $28.73 $28.76 $27.08 200,528
2017-02-01 $28.71 $28.81 $28.71 $28.76 $27.08 120,193
2017-01-31 $28.65 $28.76 $28.65 $28.73 $27.05 276,977
2017-01-30 $28.81 $28.81 $28.69 $28.73 $27.05 212,530
2017-01-27 $28.79 $28.82 $28.72 $28.80 $27.12 166,117
2017-01-26 $28.76 $28.83 $28.74 $28.78 $27.10 334,822
2017-01-25 $28.79 $28.82 $28.69 $28.80 $27.12 618,456
2017-01-24 $28.72 $28.83 $28.70 $28.74 $27.06 185,497
2017-01-23 $28.69 $28.79 $28.65 $28.74 $27.06 178,936
2017-01-20 $28.70 $28.80 $28.65 $28.73 $27.05 249,944
2017-01-19 $28.70 $28.76 $28.66 $28.68 $27.00 208,416
2017-01-18 $28.80 $28.80 $28.71 $28.74 $27.06 82,675
2017-01-17 $28.77 $28.85 $28.75 $28.78 $27.10 341,150
2017-01-13 $28.78 $28.84 $28.77 $28.82 $27.14 128,428
2017-01-12 $28.89 $28.89 $28.78 $28.79 $27.11 81,491
2017-01-11 $28.79 $28.85 $28.79 $28.83 $27.15 402,540
2017-01-10 $28.82 $28.83 $28.76 $28.80 $27.12 173,281
2017-01-09 $28.80 $28.83 $28.75 $28.81 $27.13 236,306
2017-01-06 $28.82 $28.82 $28.76 $28.77 $27.09 225,929
2017-01-05 $28.75 $28.85 $28.75 $28.81 $27.13 327,789
2017-01-04 $28.71 $29.15 $28.71 $28.77 $27.09 404,979
2017-01-03 $28.71 $28.76 $28.61 $28.68 $27.01 244,234
2016-12-30 $28.71 $28.71 $28.64 $28.67 $27.00 91,733
2016-12-29 $28.68 $28.75 $28.62 $28.67 $27.00 170,249
2016-12-28 $28.65 $28.74 $28.62 $28.64 $26.97 255,768
2016-12-27 $28.72 $28.72 $28.65 $28.71 $27.03 148,083
2016-12-23 $28.65 $28.71 $28.65 $28.71 $27.03 167,685
2016-12-22 $28.63 $28.68 $28.62 $28.67 $27.00 312,634
2016-12-21 $28.63 $28.69 $28.61 $28.69 $27.01 596,422
2016-12-20 $28.67 $28.75 $28.56 $28.66 $26.99 245,070
2016-12-19 $28.58 $28.63 $28.49 $28.62 $26.95 246,044
2016-12-16 $28.58 $28.80 $28.51 $28.55 $26.88 164,926
2016-12-15 $28.57 $28.61 $28.53 $28.54 $26.87 211,410
2016-12-14 $28.62 $28.88 $28.51 $28.54 $26.87 262,115
2016-12-13 $28.61 $28.79 $28.48 $28.66 $26.99 256,676
2016-12-12 $28.62 $28.80 $28.55 $28.56 $26.89 135,353
2016-12-09 $28.66 $28.92 $28.50 $28.66 $26.99 132,490
2016-12-08 $28.66 $28.69 $28.61 $28.66 $26.99 401,085
2016-12-07 $28.48 $28.67 $28.47 $28.63 $26.96 526,846
2016-12-06 $28.50 $28.55 $28.45 $28.53 $26.86 269,286
2016-12-05 $28.44 $28.53 $28.42 $28.51 $26.84 256,934
2016-12-02 $28.44 $28.49 $28.41 $28.45 $26.79 158,557
2016-12-01 $28.52 $28.84 $28.37 $28.42 $26.76 179,297
2016-11-30 $28.53 $28.55 $28.47 $28.51 $26.84 72,585
2016-11-29 $28.46 $28.57 $28.46 $28.55 $26.88 121,225
2016-11-28 $28.50 $28.56 $28.46 $28.49 $26.83 210,612
2016-11-25 $28.55 $28.55 $28.47 $28.52 $26.85 46,492
2016-11-23 $28.45 $28.53 $28.41 $28.51 $26.84 95,043
2016-11-22 $28.52 $28.60 $28.49 $28.52 $26.85 129,875
2016-11-21 $28.47 $28.52 $28.43 $28.49 $26.83 112,041
2016-11-18 $28.57 $28.58 $28.44 $28.48 $26.82 111,071
2016-11-17 $28.54 $28.60 $28.40 $28.56 $26.89 102,565
2016-11-16 $28.52 $28.59 $28.51 $28.53 $26.86 106,646
2016-11-15 $28.49 $28.61 $28.46 $28.56 $26.89 217,284
2016-11-14 $28.55 $28.55 $28.45 $28.50 $26.84 86,738
2016-11-11 $28.63 $28.63 $28.50 $28.58 $26.91 66,243
2016-11-10 $28.63 $28.71 $28.53 $28.61 $26.94 105,220
2016-11-09 $28.74 $28.75 $28.60 $28.65 $26.98 118,334
2016-11-08 $28.68 $28.76 $28.63 $28.73 $27.05 87,728
2016-11-07 $28.66 $28.76 $28.66 $28.74 $27.06 228,550
2016-11-04 $28.66 $28.70 $28.61 $28.65 $26.98 156,615
2016-11-03 $28.80 $28.80 $28.67 $28.69 $27.01 145,836
2016-11-02 $28.84 $28.84 $28.71 $28.76 $27.08 151,874
2016-11-01 $28.88 $28.96 $28.76 $28.81 $27.13 187,325
2016-10-31 $28.89 $28.92 $28.85 $28.90 $27.21 176,351
2016-10-28 $28.90 $28.93 $28.84 $28.88 $27.19 77,302
2016-10-27 $28.95 $28.98 $28.87 $28.91 $27.22 103,265
2016-10-26 $28.97 $29.09 $28.93 $28.95 $27.26 82,130
2016-10-25 $29.07 $29.07 $28.99 $29.03 $27.33 92,475
2016-10-24 $29.05 $29.09 $29.01 $29.05 $27.35 113,260
2016-10-21 $28.98 $29.03 $28.98 $29.00 $27.31 177,434
2016-10-20 $29.02 $29.05 $28.98 $29.02 $27.32 106,009
2016-10-19 $28.94 $29.06 $28.91 $29.01 $27.32 81,042
2016-10-18 $29.01 $29.04 $28.93 $29.00 $27.31 96,238
2016-10-17 $28.90 $29.02 $28.90 $28.91 $27.22 241,283
2016-10-14 $29.00 $29.05 $28.91 $28.93 $27.24 99,273
2016-10-13 $28.91 $29.01 $28.89 $28.95 $27.26 143,287
2016-10-12 $29.05 $29.05 $28.94 $28.99 $27.30 90,918
2016-10-11 $29.11 $29.16 $28.95 $28.98 $27.29 218,798
2016-10-10 $29.12 $29.17 $29.10 $29.17 $27.47 174,324
2016-10-07 $29.22 $29.25 $29.04 $29.12 $27.42 106,470
2016-10-06 $29.17 $29.19 $29.12 $29.17 $27.47 122,133
2016-10-05 $29.24 $29.24 $29.18 $29.21 $27.50 190,871
2016-10-04 $29.28 $29.39 $29.16 $29.23 $27.52 142,453
2016-10-03 $29.26 $29.34 $29.25 $29.28 $27.57 112,916
2016-09-30 $29.29 $29.34 $29.28 $29.30 $27.59 84,027
2016-09-29 $29.37 $29.42 $29.25 $29.28 $27.57 255,488
2016-09-28 $29.35 $29.44 $29.30 $29.34 $27.63 100,560
2016-09-27 $29.26 $29.35 $29.26 $29.35 $27.64 144,006
2016-09-26 $29.28 $29.34 $29.27 $29.30 $27.59 112,622
2016-09-23 $29.36 $29.37 $29.32 $29.32 $27.61 155,296
2016-09-22 $29.28 $29.39 $29.28 $29.36 $27.64 101,136
2016-09-21 $29.21 $29.26 $29.14 $29.22 $27.51 138,360
2016-09-20 $29.20 $29.21 $29.10 $29.16 $27.46 198,896
2016-09-19 $29.16 $29.30 $29.11 $29.16 $27.46 163,170
2016-09-16 $29.12 $29.18 $29.09 $29.14 $27.44 94,532
2016-09-15 $29.22 $29.45 $29.10 $29.18 $27.48 211,652
2016-09-14 $29.18 $29.18 $29.10 $29.15 $27.45 72,025
2016-09-13 $29.16 $29.19 $29.07 $29.13 $27.43 75,931
2016-09-12 $29.16 $29.24 $29.07 $29.24 $27.53 191,620
2016-09-09 $29.27 $29.27 $29.11 $29.14 $27.44 120,865
2016-09-08 $29.39 $29.42 $29.31 $29.33 $27.62 193,032
2016-09-07 $29.38 $29.44 $29.37 $29.41 $27.69 69,927
2016-09-06 $29.41 $29.45 $29.35 $29.42 $27.70 104,060
2016-09-02 $29.39 $29.40 $29.33 $29.35 $27.64 113,446
2016-09-01 $29.37 $29.38 $29.29 $29.36 $27.64 171,157
2016-08-31 $29.35 $29.45 $29.29 $29.31 $27.60 290,233
2016-08-30 $29.36 $29.38 $29.28 $29.31 $27.60 339,865
2016-08-29 $29.37 $29.37 $29.28 $29.34 $27.63 169,285
2016-08-26 $29.28 $29.42 $29.23 $29.28 $27.57 89,957
2016-08-25 $29.39 $29.39 $29.30 $29.32 $27.61 75,892
2016-08-24 $29.39 $29.44 $29.35 $29.38 $27.66 85,354
2016-08-23 $29.41 $29.45 $29.39 $29.39 $27.67 321,942
2016-08-22 $29.30 $29.38 $29.29 $29.34 $27.63 276,443
2016-08-19 $29.31 $29.37 $29.26 $29.29 $27.58 252,356
2016-08-18 $29.31 $29.38 $29.29 $29.35 $27.64 163,855
2016-08-17 $29.33 $29.35 $29.21 $29.34 $27.63 236,751
2016-08-16 $29.35 $29.38 $29.29 $29.29 $27.58 128,673
2016-08-15 $29.36 $29.40 $29.33 $29.36 $27.64 99,812
2016-08-12 $29.33 $29.41 $29.33 $29.36 $27.64 106,951
2016-08-11 $29.39 $29.39 $29.29 $29.30 $27.59 121,098
2016-08-10 $29.31 $29.35 $29.27 $29.33 $27.62 141,927
2016-08-09 $29.24 $29.31 $29.21 $29.28 $27.57 148,612
2016-08-08 $29.25 $29.25 $29.16 $29.20 $27.49 67,622
2016-08-05 $29.24 $29.31 $29.18 $29.18 $27.48 296,340
2016-08-04 $29.20 $29.32 $29.20 $29.25 $27.54 412,906
2016-08-03 $29.20 $29.28 $29.12 $29.18 $27.48 202,354
2016-08-02 $29.27 $29.29 $29.21 $29.24 $27.53 591,722
2016-08-01 $29.36 $29.40 $29.30 $29.32 $27.61 134,931
2016-07-29 $29.31 $29.41 $29.31 $29.39 $27.67 99,356
2016-07-28 $29.36 $29.36 $29.28 $29.32 $27.61 83,305
2016-07-27 $29.26 $29.35 $29.24 $29.33 $27.62 278,530
2016-07-26 $29.22 $29.32 $29.19 $29.25 $27.54 121,447
2016-07-25 $29.24 $29.28 $29.22 $29.23 $27.52 246,781
2016-07-22 $29.26 $29.28 $29.12 $29.27 $27.56 313,441
2016-07-21 $29.28 $29.28 $29.18 $29.24 $27.53 124,737
2016-07-20 $29.29 $29.29 $29.02 $29.27 $27.56 85,594
2016-07-19 $29.22 $29.26 $29.19 $29.23 $27.52 187,841
2016-07-18 $29.24 $29.30 $29.19 $29.21 $27.50 201,228
2016-07-15 $29.34 $29.34 $29.00 $29.00 $27.31 113,931
2016-07-14 $29.31 $29.34 $29.23 $29.30 $27.59 135,959
2016-07-13 $29.28 $29.37 $29.28 $29.31 $27.59 69,141
2016-07-12 $29.35 $29.35 $29.25 $29.29 $27.58 162,532
2016-07-11 $29.30 $29.35 $29.28 $29.32 $27.61 327,345
2016-07-08 $29.23 $29.31 $29.19 $29.26 $27.55 79,406
2016-07-07 $29.23 $29.23 $29.15 $29.20 $27.49 108,173
2016-07-06 $29.21 $29.37 $29.12 $29.21 $27.50 146,722
2016-07-05 $29.13 $29.22 $29.05 $29.19 $27.48 114,886
2016-07-01 $29.12 $29.23 $29.12 $29.21 $27.50 75,305
2016-06-30 $29.07 $29.16 $29.02 $29.16 $27.46 88,366
2016-06-29 $28.96 $29.07 $28.96 $29.04 $27.34 93,364
2016-06-28 $28.95 $28.97 $28.89 $28.95 $27.26 162,462
2016-06-27 $28.83 $28.90 $28.77 $28.87 $27.18 110,370
2016-06-24 $28.82 $29.00 $28.82 $28.89 $27.20 93,076
2016-06-23 $29.11 $29.15 $29.09 $29.13 $27.43 60,237
2016-06-22 $29.05 $29.14 $29.01 $29.05 $27.35 119,730
2016-06-21 $29.07 $29.20 $29.03 $29.04 $27.34 127,195
2016-06-20 $29.10 $29.10 $29.02 $29.04 $27.34 108,400
2016-06-17 $29.02 $29.04 $28.97 $29.00 $27.31 78,500
2016-06-16 $28.98 $29.11 $28.97 $29.11 $27.41 113,200
2016-06-15 $28.99 $29.06 $28.99 $29.04 $27.34 81,011
2016-06-14 $29.03 $29.06 $28.90 $28.97 $27.28 238,172
2016-06-13 $29.03 $29.09 $29.03 $29.08 $27.38 197,197
2016-06-10 $29.16 $29.16 $29.04 $29.08 $27.38 90,432
2016-06-09 $29.13 $29.18 $29.08 $29.16 $27.46 125,350
2016-06-08 $29.13 $29.16 $29.09 $29.13 $27.43 102,741
2016-06-07 $29.11 $29.15 $29.08 $29.11 $27.41 193,284
2016-06-06 $29.07 $29.11 $29.02 $29.08 $27.38 98,423
2016-06-03 $29.05 $29.12 $29.03 $29.09 $27.39 165,107
2016-06-02 $28.95 $29.04 $28.95 $29.01 $27.32 216,458
2016-06-01 $28.92 $29.00 $28.91 $28.98 $27.29 109,063
2016-05-31 $28.95 $29.00 $28.88 $28.96 $27.27 94,551
2016-05-27 $28.95 $29.02 $28.95 $28.97 $27.28 43,551
2016-05-26 $28.93 $29.04 $28.93 $28.99 $27.30 229,457
2016-05-25 $28.96 $28.98 $28.65 $28.97 $27.28 85,489
2016-05-24 $28.81 $28.92 $28.81 $28.90 $27.21 240,216
2016-05-23 $28.87 $28.88 $28.79 $28.83 $27.15 80,106
2016-05-20 $28.80 $28.89 $28.80 $28.87 $27.18 168,364
2016-05-19 $28.72 $28.87 $28.72 $28.80 $27.12 98,882
2016-05-18 $28.81 $28.91 $28.77 $28.81 $27.13 126,921
2016-05-17 $28.90 $29.01 $28.86 $28.89 $27.21 111,946
2016-05-16 $28.96 $29.05 $28.91 $28.92 $27.23 103,252
2016-05-13 $28.84 $28.99 $28.84 $28.91 $27.22 132,753
2016-05-12 $29.00 $29.01 $28.92 $28.93 $27.24 83,274
2016-05-11 $28.99 $29.04 $28.76 $28.96 $27.27 179,400
2016-05-10 $28.97 $29.03 $28.94 $29.03 $27.33 182,892
2016-05-09 $28.86 $28.97 $28.86 $28.91 $27.22 177,991
2016-05-06 $28.88 $28.97 $28.86 $28.91 $27.22 286,603
2016-05-05 $29.02 $29.02 $28.90 $28.93 $27.24 175,828
2016-05-04 $29.00 $29.10 $28.90 $28.96 $27.27 154,579
2016-05-03 $28.99 $29.08 $28.98 $29.03 $27.33 319,200
2016-05-02 $29.09 $29.12 $29.05 $29.11 $27.41 206,246
2016-04-29 $29.07 $29.20 $28.99 $29.06 $27.36 105,277
2016-04-28 $29.03 $29.11 $29.00 $29.06 $27.36 86,053
2016-04-27 $29.01 $29.15 $29.01 $29.11 $27.41 95,949
2016-04-26 $29.01 $29.08 $28.99 $29.03 $27.33 197,234
2016-04-25 $29.12 $29.12 $29.00 $29.02 $27.32 482,825
2016-04-22 $29.06 $29.14 $29.05 $29.12 $27.42 132,479
2016-04-21 $29.05 $29.10 $29.04 $29.08 $27.38 205,183
2016-04-20 $29.14 $29.20 $29.07 $29.07 $27.37 175,989
2016-04-19 $29.02 $29.13 $29.02 $29.12 $27.42 130,913
2016-04-18 $28.96 $29.05 $28.84 $29.02 $27.32 139,023
2016-04-15 $28.91 $28.99 $28.87 $28.95 $27.26 101,641
2016-04-14 $28.98 $28.99 $28.92 $28.95 $27.26 427,377
2016-04-13 $28.85 $28.98 $28.85 $28.96 $27.27 123,377
2016-04-12 $28.79 $28.86 $28.77 $28.86 $27.17 197,187
2016-04-11 $28.92 $28.92 $28.80 $28.80 $27.12 233,507
2016-04-08 $28.86 $28.92 $28.83 $28.87 $27.18 142,532
2016-04-07 $28.82 $28.86 $28.63 $28.83 $27.15 170,362
2016-04-06 $28.88 $28.90 $28.76 $28.86 $27.17 270,683
2016-04-05 $28.88 $28.91 $28.54 $28.80 $27.12 176,233
2016-04-04 $28.84 $28.91 $28.72 $28.87 $27.18 145,097
2016-04-01 $28.75 $28.89 $28.75 $28.85 $27.16 804,659
2016-03-31 $28.76 $28.87 $28.76 $28.82 $27.14 117,523
2016-03-30 $28.78 $28.80 $28.58 $28.79 $27.11 289,773
2016-03-29 $28.64 $28.77 $28.57 $28.73 $27.05 209,405
2016-03-28 $28.56 $28.65 $28.56 $28.60 $26.93 89,703
2016-03-24 $28.56 $28.63 $28.55 $28.55 $26.88 259,592
2016-03-23 $28.66 $28.68 $28.59 $28.61 $26.94 719,036
2016-03-22 $28.61 $28.71 $28.60 $28.66 $26.99 249,065
2016-03-21 $28.68 $28.71 $28.60 $28.65 $26.98 332,222
2016-03-18 $28.62 $29.00 $28.62 $28.71 $27.03 79,554
2016-03-17 $28.62 $28.69 $28.59 $28.68 $27.00 130,241
2016-03-16 $28.63 $28.65 $28.43 $28.61 $26.94 122,043
2016-03-15 $28.46 $28.56 $28.38 $28.56 $26.89 94,278
2016-03-14 $28.49 $28.54 $28.45 $28.52 $26.85 216,404
2016-03-11 $28.49 $28.53 $28.33 $28.53 $26.86 152,955
2016-03-10 $28.48 $28.50 $28.36 $28.42 $26.76 89,356
2016-03-09 $28.44 $28.49 $28.35 $28.42 $26.76 158,567
2016-03-08 $28.38 $28.48 $28.31 $28.42 $26.76 179,941
2016-03-07 $28.33 $28.44 $28.31 $28.40 $26.74 117,110
2016-03-04 $28.38 $28.40 $28.31 $28.40 $26.74 151,647
2016-03-03 $28.27 $28.40 $28.26 $28.37 $26.71 113,327
2016-03-02 $28.24 $28.45 $28.01 $28.30 $26.65 269,313
2016-03-01 $28.24 $28.38 $28.18 $28.28 $26.63 143,452
2016-02-29 $28.15 $28.30 $28.15 $28.16 $26.51 263,604
2016-02-26 $28.28 $28.30 $28.19 $28.24 $26.59 184,158
2016-02-25 $28.17 $28.25 $28.15 $28.23 $26.58 346,900
2016-02-24 $28.05 $28.17 $28.01 $28.16 $26.51 1,001,521
2016-02-23 $28.09 $28.15 $27.84 $28.07 $26.43 245,249
2016-02-22 $28.07 $28.20 $27.74 $28.11 $26.47 182,538
2016-02-19 $27.99 $28.05 $27.92 $28.03 $26.39 171,720
2016-02-18 $28.02 $28.14 $27.93 $27.99 $26.35 139,013
2016-02-17 $27.91 $28.01 $27.86 $27.96 $26.33 181,145
2016-02-16 $27.86 $27.88 $27.77 $27.82 $26.19 118,425
2016-02-12 $27.83 $27.92 $27.69 $27.80 $26.18 171,745
2016-02-11 $27.77 $28.25 $27.72 $27.76 $26.14 252,161
2016-02-10 $27.86 $28.00 $27.76 $27.83 $26.20 392,806
2016-02-09 $27.78 $27.89 $27.76 $27.83 $26.20 161,563
2016-02-08 $27.93 $27.93 $27.73 $27.80 $26.18 216,736
2016-02-05 $28.10 $28.10 $27.89 $27.91 $26.28 134,662
2016-02-04 $28.04 $28.15 $28.04 $28.12 $26.48 404,282
2016-02-03 $28.06 $28.20 $27.98 $28.05 $26.41 283,260
2016-02-02 $28.06 $28.10 $27.98 $28.02 $26.38 255,337
2016-02-01 $27.96 $28.12 $27.96 $28.09 $26.45 752,188
2016-01-29 $27.93 $28.10 $27.84 $28.06 $26.42 545,362
2016-01-28 $27.94 $28.22 $27.86 $27.96 $26.33 368,307
2016-01-27 $28.01 $28.04 $27.87 $27.91 $26.28 93,439
2016-01-26 $27.95 $28.07 $27.91 $27.99 $26.35 298,260
2016-01-25 $27.91 $28.05 $27.89 $27.92 $26.29 637,242
2016-01-22 $28.00 $28.60 $27.84 $27.97 $26.34 246,591
2016-01-21 $27.88 $27.99 $27.86 $27.88 $26.25 268,098
2016-01-20 $27.83 $27.94 $27.75 $27.89 $26.26 203,434
2016-01-19 $28.04 $28.04 $27.87 $27.89 $26.26 813,254
2016-01-15 $27.98 $28.24 $27.91 $27.94 $26.31 245,156
2016-01-14 $28.10 $28.18 $28.00 $28.10 $26.46 341,755
2016-01-13 $28.23 $28.26 $28.05 $28.06 $26.42 192,846
2016-01-12 $28.15 $28.20 $28.12 $28.18 $26.53 166,172
2016-01-11 $28.18 $28.24 $28.05 $28.10 $26.46 437,787
2016-01-08 $28.26 $28.28 $28.17 $28.17 $26.52 197,381
2016-01-07 $28.26 $28.30 $28.18 $28.21 $26.56 259,150
2016-01-06 $28.25 $28.37 $28.25 $28.35 $26.69 304,428
2016-01-05 $28.42 $28.50 $28.32 $28.34 $26.68 183,725
2016-01-04 $28.41 $28.44 $28.32 $28.37 $26.71 1,320,287
2015-12-31 $28.52 $28.55 $28.45 $28.46 $26.80 407,302
2015-12-30 $28.55 $28.59 $28.45 $28.48 $26.82 472,520
2015-12-29 $28.52 $28.62 $28.52 $28.54 $26.87 305,966
2015-12-28 $28.70 $28.82 $28.65 $28.70 $26.89 379,552
2015-12-24 $28.70 $28.73 $28.65 $28.69 $26.88 219,327
2015-12-23 $28.64 $28.69 $28.57 $28.66 $26.86 542,143
2015-12-22 $28.57 $28.64 $28.50 $28.64 $26.84 841,368
2015-12-21 $28.57 $28.65 $28.51 $28.59 $26.79 396,346
2015-12-18 $28.54 $28.72 $28.53 $28.53 $26.73 360,203
2015-12-17 $28.62 $28.69 $28.49 $28.59 $26.79 374,255
2015-12-16 $28.57 $28.65 $28.44 $28.62 $26.82 553,364
2015-12-15 $28.53 $28.63 $28.50 $28.50 $26.71 273,684
2015-12-14 $28.64 $28.75 $28.46 $28.55 $26.75 399,991
2015-12-11 $28.73 $28.77 $28.64 $28.72 $26.91 159,579
2015-12-10 $28.80 $28.83 $28.75 $28.76 $26.95 1,092,074
2015-12-09 $28.75 $28.84 $28.69 $28.74 $26.93 159,075
2015-12-08 $28.80 $28.90 $28.75 $28.78 $26.97 174,622
2015-12-07 $28.88 $28.93 $28.79 $28.85 $27.03 89,759
2015-12-04 $28.80 $28.94 $28.24 $28.87 $27.05 174,892
2015-12-03 $29.03 $29.05 $28.76 $28.80 $26.99 895,370
2015-12-02 $29.03 $29.10 $28.98 $29.06 $27.23 172,927
2015-12-01 $28.95 $29.10 $28.92 $29.06 $27.23 148,960
2015-11-30 $29.00 $29.00 $28.90 $28.90 $27.08 250,790
2015-11-27 $28.95 $29.00 $28.92 $28.99 $27.17 56,948
2015-11-25 $28.88 $28.99 $28.87 $28.98 $27.16 289,180
2015-11-24 $28.83 $28.98 $28.83 $28.93 $27.11 313,482
2015-11-23 $28.86 $28.95 $28.86 $28.91 $27.09 216,946
2015-11-20 $28.97 $29.01 $28.82 $28.89 $27.07 257,625
2015-11-19 $28.89 $29.20 $28.88 $28.90 $27.08 186,063
2015-11-18 $28.78 $28.92 $28.78 $28.91 $27.09 189,218
2015-11-17 $28.77 $28.85 $28.72 $28.78 $26.97 508,223
2015-11-16 $28.75 $28.86 $28.73 $28.81 $27.00 197,437
2015-11-13 $28.79 $28.90 $28.60 $28.68 $26.87 178,186
2015-11-12 $28.75 $28.84 $28.74 $28.74 $26.93 157,260
2015-11-11 $28.88 $28.91 $28.78 $28.78 $26.97 148,626
2015-11-10 $28.84 $28.92 $28.79 $28.91 $27.09 147,806
2015-11-09 $28.89 $28.90 $28.80 $28.87 $27.05 210,720
2015-11-06 $28.91 $28.95 $28.88 $28.94 $27.12 182,557
2015-11-05 $29.02 $29.10 $28.92 $29.01 $27.18 165,851
2015-11-04 $29.08 $29.15 $28.97 $29.03 $27.20 418,643
2015-11-03 $29.07 $29.12 $29.03 $29.10 $27.27 187,404
2015-11-02 $29.05 $29.20 $29.02 $29.04 $27.21 345,034
2015-10-30 $29.02 $29.12 $29.01 $29.05 $27.22 83,213
2015-10-29 $29.08 $29.09 $28.98 $29.00 $27.17 239,709
2015-10-28 $29.01 $29.20 $29.01 $29.17 $27.33 211,450
2015-10-27 $29.12 $29.18 $29.08 $29.15 $27.32 78,240
2015-10-26 $29.12 $29.19 $29.11 $29.12 $27.29 967,498
2015-10-23 $29.16 $29.17 $29.07 $29.12 $27.29 134,977
2015-10-22 $29.12 $29.18 $29.09 $29.16 $27.32 342,330
2015-10-21 $29.14 $29.18 $29.07 $29.09 $27.26 239,861
2015-10-20 $29.09 $29.13 $29.00 $29.05 $27.22 222,321
2015-10-19 $28.98 $29.14 $28.98 $29.10 $27.27 134,533
2015-10-16 $29.11 $29.15 $29.09 $29.15 $27.32 287,579
2015-10-15 $29.12 $29.15 $29.03 $29.11 $27.28 199,164
2015-10-14 $29.08 $29.14 $29.06 $29.10 $27.27 342,785
2015-10-13 $29.06 $29.13 $29.01 $29.01 $27.18 318,913
2015-10-12 $29.08 $29.15 $28.91 $29.11 $27.28 293,993
2015-10-09 $29.04 $29.13 $29.03 $29.10 $27.27 123,078
2015-10-08 $29.07 $29.15 $29.00 $29.06 $27.23 104,031
2015-10-07 $29.06 $29.15 $28.90 $29.08 $27.25 192,122
2015-10-06 $29.04 $29.15 $28.72 $29.07 $27.24 240,406
2015-10-05 $29.09 $29.15 $28.99 $29.07 $27.24 335,033
2015-10-02 $28.79 $29.01 $28.51 $28.98 $27.16 136,773
2015-10-01 $28.83 $28.84 $28.73 $28.82 $27.00 169,167
2015-09-30 $28.76 $28.86 $28.71 $28.80 $26.99 166,915
2015-09-29 $28.64 $28.73 $28.61 $28.66 $26.86 637,724
2015-09-28 $28.80 $28.96 $28.63 $28.68 $26.87 192,040
2015-09-25 $28.92 $29.05 $28.80 $28.83 $27.02 92,165
2015-09-24 $29.01 $29.01 $28.80 $28.88 $27.06 142,195
2015-09-23 $28.97 $29.06 $28.80 $28.92 $27.10 115,707
2015-09-22 $28.92 $29.00 $28.89 $28.93 $27.11 410,401
2015-09-21 $29.17 $29.17 $29.00 $29.05 $27.22 136,644
2015-09-18 $29.11 $29.21 $29.10 $29.14 $27.31 297,810
2015-09-17 $29.06 $29.29 $29.02 $29.22 $27.38 83,779
2015-09-16 $29.09 $29.12 $29.04 $29.11 $27.28 115,478
2015-09-15 $29.08 $29.08 $29.00 $29.02 $27.19 112,196
2015-09-14 $29.06 $29.17 $28.98 $29.04 $27.21 149,776
2015-09-11 $28.98 $29.08 $28.84 $29.08 $27.25 117,468
2015-09-10 $28.97 $29.04 $28.95 $29.01 $27.18 210,418
2015-09-09 $29.06 $29.33 $28.78 $28.98 $27.16 152,751
2015-09-08 $29.03 $29.07 $28.95 $29.04 $27.21 153,080
2015-09-04 $28.90 $28.96 $28.84 $28.90 $27.08 343,609
2015-09-03 $29.46 $29.46 $28.90 $29.00 $27.17 256,562
2015-09-02 $28.95 $29.10 $28.93 $28.98 $27.16 179,482
2015-09-01 $28.91 $29.07 $28.91 $28.97 $27.15 284,972
2015-08-31 $29.13 $29.17 $29.06 $29.07 $27.24 143,296
2015-08-28 $29.12 $29.44 $29.04 $29.16 $27.32 130,266
2015-08-27 $29.08 $29.22 $29.00 $29.20 $27.36 238,262
2015-08-26 $29.06 $29.08 $28.93 $29.07 $27.24 420,359
2015-08-25 $28.68 $29.33 $28.68 $29.01 $27.18 298,992
2015-08-24 $29.07 $29.23 $28.12 $29.06 $27.23 238,114
2015-08-21 $29.33 $29.34 $29.23 $29.25 $27.41 251,889
2015-08-20 $29.40 $29.58 $29.31 $29.32 $27.47 239,694

IQ Hedge Multi-Strategy Tracker ETF (QAI) News Headlines

Recent IQ Hedge Multi-Strategy Tracker ETF (QAI) News
Similar Companies to IQ Hedge Multi-Strategy Tracker ETF (QAI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.