IQ Hedge Event-Driven Tracker ETF (QED) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.93 ($0.12) 0.58%
IQ Hedge Event-Driven Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Event-Driven Tracker ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.88 |
Previous Close | $20.93 |
High | $20.93 |
Low | $20.85 |
Adjusted Open | $20.88 |
Previous Adjusted Close | $20.93 |
Adjusted High | $20.93 |
Adjusted Low | $20.85 |
About IQ Hedge Event-Driven Tracker ETF (QED)
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 pursuing an event-driven strategy (the “Strategy”). 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. 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 securities, including, primarily, ETPs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling (or “selling short”) is a technique used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying the identical security back at a later date to return to that third party. The basic principle of short selling is that one can profit by selling a security now at a high price and later buying it back at a lower price. The short seller hopes to profit from a decline in the price of the security between the sale and the repurchase, as the seller will pay less to buy the security than it received on selling the security. The Underlying Index generally is based on the premise that hedge fund returns, when aggregated among hedge funds with similar investment styles, display over time significant exposures to a set of common investment strategies and asset classes. By creating an index that has similar exposures to the same investment strategies and asset classes as hedge funds generally, IndexIQ seeks to replicate the beta return characteristics of hedge funds. The Underlying Index Components of this Strategy generally provide exposures to: • Emerging market equity; • Foreign equity, including small-capitalization equity; • U.S. and foreign preferred securities; • U.S. bank loans; • U.S. convertible debt; • U.S. government short maturity obligations; • 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; and • U.S. small-capitalization 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.”
Invest in IQ Hedge Event-Driven Tracker ETF (QED)
Historical Stock Data for IQ Hedge Event-Driven Tracker ETF (QED)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-01-31 | $20.88 | $20.93 | $20.85 | $20.93 | $20.93 | 12,646 |
2023-01-30 | $20.85 | $20.85 | $20.81 | $20.81 | $20.81 | 12,020 |
2023-01-27 | $20.86 | $20.89 | $20.86 | $20.89 | $20.89 | 100 |
2023-01-26 | $20.83 | $20.87 | $20.83 | $20.87 | $20.87 | 715 |
2023-01-25 | $20.77 | $20.84 | $20.77 | $20.84 | $20.84 | 11,780 |
2023-01-24 | $20.82 | $20.85 | $20.82 | $20.85 | $20.85 | 4,033 |
2023-01-23 | $20.80 | $20.83 | $20.80 | $20.83 | $20.83 | 1,025 |
2023-01-20 | $20.75 | $20.78 | $20.75 | $20.78 | $20.78 | 1,997 |
2023-01-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 234 |
2023-01-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 152 |
2023-01-17 | $20.76 | $20.77 | $20.75 | $20.77 | $20.77 | 5,961 |
2023-01-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 175 |
2023-01-12 | $20.63 | $20.72 | $20.63 | $20.72 | $20.72 | 467 |
2023-01-11 | $20.57 | $20.61 | $20.57 | $20.61 | $20.61 | 3,383 |
2023-01-10 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 1,156 |
2023-01-09 | $20.51 | $20.51 | $20.49 | $20.51 | $20.51 | 9,705 |
2023-01-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 383 |
2023-01-05 | $20.25 | $20.27 | $20.24 | $20.25 | $20.25 | 558 |
2023-01-04 | $20.32 | $20.32 | $20.31 | $20.31 | $20.31 | 886 |
2023-01-03 | $20.25 | $20.25 | $20.19 | $20.19 | $20.19 | 10,826 |
2022-12-30 | $20.18 | $20.21 | $20.18 | $20.21 | $20.21 | 9,228 |
2022-12-29 | $20.16 | $20.22 | $20.16 | $20.22 | $20.22 | 1,610 |
2022-12-28 | $20.76 | $20.76 | $20.71 | $20.71 | $20.09 | 303 |
2022-12-27 | $20.84 | $20.84 | $20.83 | $20.83 | $20.20 | 1,081 |
2022-12-23 | $20.91 | $20.91 | $20.91 | $20.91 | $20.29 | 4 |
2022-12-22 | $20.85 | $20.91 | $20.85 | $20.91 | $20.28 | 104 |
2022-12-21 | $20.96 | $20.96 | $20.95 | $20.95 | $20.95 | 334 |
2022-12-20 | $20.81 | $20.85 | $20.81 | $20.85 | $20.85 | 475 |
2022-12-19 | $21.00 | $21.00 | $20.88 | $20.88 | $20.88 | 661 |
2022-12-16 | $20.95 | $20.95 | $20.94 | $20.94 | $20.94 | 114 |
2022-12-15 | $20.97 | $20.99 | $20.97 | $20.99 | $20.99 | 1,602 |
2022-12-14 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 90 |
2022-12-13 | $21.08 | $21.13 | $21.08 | $21.13 | $21.13 | 1,167 |
2022-12-12 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 5 |
2022-12-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 6 |
2022-12-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 6 |
2022-12-07 | $20.92 | $20.97 | $20.92 | $20.94 | $20.94 | 1,584 |
2022-12-06 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 7 |
2022-12-05 | $21.02 | $21.03 | $21.02 | $21.03 | $21.03 | 122 |
2022-12-02 | $21.14 | $21.18 | $21.14 | $21.18 | $21.18 | 101 |
2022-12-01 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1 |
2022-11-30 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
2022-11-29 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 140 |
2022-11-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 34 |
2022-11-25 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 3 |
2022-11-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 3 |
2022-11-22 | $20.88 | $20.92 | $20.88 | $20.92 | $20.92 | 287 |
2022-11-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 72 |
2022-11-18 | $20.92 | $20.92 | $20.90 | $20.91 | $20.91 | 1,219 |
2022-11-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 7 |
2022-11-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 6 |
2022-11-15 | $21.03 | $21.03 | $21.02 | $21.03 | $21.03 | 4,811 |
2022-11-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 4 |
2022-11-11 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 114 |
2022-11-10 | $20.88 | $20.91 | $20.88 | $20.91 | $20.91 | 570 |
2022-11-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 107 |
2022-11-08 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 9 |
2022-11-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 7 |
2022-11-04 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 1 |
2022-11-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 79 |
2022-11-02 | $20.61 | $20.61 | $20.48 | $20.48 | $20.48 | 482 |
2022-11-01 | $20.64 | $20.64 | $20.63 | $20.63 | $20.63 | 219 |
2022-10-31 | $20.65 | $20.66 | $20.61 | $20.66 | $20.66 | 2,299 |
2022-10-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 2 |
2022-10-27 | $20.59 | $20.59 | $20.57 | $20.57 | $20.57 | 654 |
2022-10-26 | $20.59 | $20.59 | $20.56 | $20.56 | $20.56 | 402 |
2022-10-25 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 199 |
2022-10-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 23 |
2022-10-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 86 |
2022-10-20 | $20.36 | $20.37 | $20.30 | $20.31 | $20.31 | 3,773 |
2022-10-19 | $20.39 | $20.39 | $20.37 | $20.37 | $20.37 | 2,043 |
2022-10-18 | $20.52 | $20.52 | $20.49 | $20.49 | $20.49 | 118 |
2022-10-17 | $20.40 | $20.42 | $20.39 | $20.40 | $20.40 | 3,897 |
2022-10-14 | $20.33 | $20.33 | $20.27 | $20.27 | $20.27 | 1,991 |
2022-10-13 | $20.36 | $20.38 | $20.36 | $20.38 | $20.38 | 4,733 |
2022-10-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 11 |
2022-10-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 11 |
2022-10-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 12 |
2022-10-07 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 12 |
2022-10-06 | $20.77 | $20.77 | $20.72 | $20.72 | $20.72 | 1,585 |
2022-10-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 199 |
2022-10-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 15 |
2022-10-03 | $20.56 | $20.56 | $20.54 | $20.54 | $20.54 | 239 |
2022-09-30 | $20.45 | $20.46 | $20.37 | $20.37 | $20.37 | 3,662 |
2022-09-29 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 51 |
2022-09-28 | $20.49 | $20.57 | $20.49 | $20.57 | $20.57 | 732 |
2022-09-27 | $20.35 | $20.37 | $20.34 | $20.37 | $20.37 | 10,233 |
2022-09-26 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 3 |
2022-09-23 | $20.57 | $20.60 | $20.47 | $20.48 | $20.48 | 3,548 |
2022-09-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 29 |
2022-09-21 | $20.96 | $20.96 | $20.84 | $20.84 | $20.84 | 632 |
2022-09-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 41 |
2022-09-19 | $20.98 | $21.01 | $20.98 | $21.01 | $21.01 | 1,644 |
2022-09-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 45 |
2022-09-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 6 |
2022-09-14 | $21.12 | $21.15 | $21.12 | $21.15 | $21.15 | 1,604 |
2022-09-13 | $21.18 | $21.18 | $21.12 | $21.12 | $21.12 | 7,621 |
2022-09-12 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 33 |
2022-09-09 | $21.30 | $21.31 | $21.30 | $21.31 | $21.31 | 1,274 |
2022-09-08 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 266 |
2022-09-07 | $21.10 | $21.15 | $21.09 | $21.15 | $21.15 | 4,895 |
2022-09-06 | $21.04 | $21.06 | $21.02 | $21.02 | $21.02 | 11,020 |
2022-09-02 | $21.11 | $21.11 | $21.10 | $21.10 | $21.10 | 151 |
2022-09-01 | $21.07 | $21.12 | $21.06 | $21.12 | $21.12 | 13,187 |
2022-08-31 | $21.22 | $21.23 | $21.21 | $21.21 | $21.21 | 392 |
2022-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 179 |
2022-08-29 | $21.30 | $21.31 | $21.29 | $21.29 | $21.29 | 4,113 |
2022-08-26 | $21.42 | $21.42 | $21.33 | $21.33 | $21.33 | 1,145 |
2022-08-25 | $21.40 | $21.49 | $21.40 | $21.49 | $21.49 | 1,934 |
2022-08-24 | $21.34 | $21.37 | $21.34 | $21.37 | $21.37 | 729 |
2022-08-23 | $21.33 | $21.34 | $21.33 | $21.34 | $21.34 | 3,382 |
2022-08-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 132 |
2022-08-19 | $21.47 | $21.48 | $21.47 | $21.47 | $21.47 | 1,029 |
2022-08-18 | $21.54 | $21.61 | $21.54 | $21.59 | $21.59 | 2,060 |
2022-08-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
2022-08-16 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 202 |
2022-08-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 202 |
2022-08-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 21 |
2022-08-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 12,060 |
2022-08-10 | $21.50 | $21.59 | $21.50 | $21.59 | $21.59 | 12,060 |
2022-08-09 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 52 |
2022-08-08 | $21.53 | $21.56 | $21.51 | $21.51 | $21.51 | 1,671 |
2022-08-05 | $21.44 | $21.45 | $21.43 | $21.45 | $21.45 | 3,168 |
2022-08-04 | $21.43 | $21.48 | $21.43 | $21.48 | $21.48 | 6,013 |
2022-08-03 | $21.35 | $21.43 | $21.35 | $21.43 | $21.43 | 1,776 |
2022-08-02 | $21.34 | $21.34 | $21.28 | $21.30 | $21.30 | 12,241 |
2022-08-01 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,043 |
2022-07-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 9,891 |
2022-07-28 | $21.24 | $21.27 | $21.22 | $21.27 | $21.27 | 9,891 |
2022-07-27 | $21.08 | $21.16 | $21.07 | $21.16 | $21.16 | 981 |
2022-07-26 | $21.02 | $21.02 | $21.00 | $21.00 | $21.00 | 246 |
2022-07-25 | $21.08 | $21.10 | $21.06 | $21.07 | $21.07 | 3,818 |
2022-07-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 10 |
2022-07-21 | $21.06 | $21.13 | $21.06 | $21.13 | $21.13 | 164 |
2022-07-20 | $21.01 | $21.02 | $21.01 | $21.02 | $21.02 | 165 |
2022-07-19 | $20.88 | $20.96 | $20.86 | $20.96 | $20.96 | 2,755 |
2022-07-18 | $20.87 | $20.87 | $20.82 | $20.82 | $20.82 | 12,254 |
2022-07-15 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 13 |
2022-07-14 | $20.66 | $20.71 | $20.66 | $20.71 | $20.71 | 248 |
2022-07-13 | $20.71 | $20.72 | $20.71 | $20.72 | $20.72 | 2,917 |
2022-07-12 | $20.76 | $20.77 | $20.72 | $20.72 | $20.72 | 5,484 |
2022-07-11 | $20.78 | $20.79 | $20.74 | $20.74 | $20.74 | 1,022 |
2022-07-08 | $20.84 | $20.85 | $20.82 | $20.85 | $20.85 | 722 |
2022-07-07 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 833 |
2022-07-06 | $20.77 | $20.77 | $20.72 | $20.73 | $20.73 | 10,991 |
2022-07-05 | $20.69 | $20.78 | $20.69 | $20.78 | $20.78 | 13,629 |
2022-07-01 | $20.69 | $20.76 | $20.67 | $20.76 | $20.76 | 11,555 |
2022-06-30 | $20.63 | $20.64 | $20.63 | $20.64 | $20.64 | 116 |
2022-06-29 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 391 |
2022-06-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 48 |
2022-06-27 | $20.88 | $20.88 | $20.81 | $20.81 | $20.81 | 1,212 |
2022-06-24 | $20.79 | $20.81 | $20.79 | $20.81 | $20.81 | 16,198 |
2022-06-23 | $20.65 | $20.69 | $20.64 | $20.69 | $20.69 | 22,697 |
2022-06-22 | $20.66 | $20.67 | $20.59 | $20.59 | $20.59 | 17,239 |
2022-06-21 | $20.61 | $20.63 | $20.60 | $20.61 | $20.61 | 2,947 |
2022-06-17 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 735 |
2022-06-16 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 41 |
2022-06-15 | $20.63 | $20.70 | $20.57 | $20.70 | $20.70 | 1,479 |
2022-06-14 | $20.56 | $20.56 | $20.51 | $20.51 | $20.51 | 2,159 |
2022-06-13 | $20.74 | $20.74 | $20.46 | $20.46 | $20.46 | 482 |
2022-06-10 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 222 |
2022-06-09 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 139 |
2022-06-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 3 |
2022-06-07 | $21.38 | $21.40 | $21.38 | $21.40 | $21.40 | 1,771 |
2022-06-06 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 4,249 |
2022-06-03 | $21.31 | $21.33 | $21.31 | $21.32 | $21.32 | 1,654 |
2022-06-02 | $21.30 | $21.39 | $21.30 | $21.39 | $21.39 | 1,129 |
2022-06-01 | $21.22 | $21.28 | $21.22 | $21.28 | $21.28 | 1,747 |
2022-05-31 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 166 |
2022-05-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 34 |
2022-05-26 | $21.15 | $21.26 | $21.15 | $21.26 | $21.26 | 1,718 |
2022-05-25 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 11,659 |
2022-05-24 | $20.99 | $21.00 | $20.97 | $21.00 | $21.00 | 35,988 |
2022-05-23 | $21.02 | $21.08 | $21.02 | $21.06 | $21.06 | 23,133 |
2022-05-20 | $20.96 | $21.07 | $20.96 | $21.04 | $21.04 | 13,972 |
2022-05-19 | $21.06 | $21.06 | $21.02 | $21.02 | $21.02 | 4,539 |
2022-05-18 | $21.04 | $21.04 | $21.00 | $21.01 | $21.01 | 2,099 |
2022-05-17 | $21.08 | $21.17 | $21.07 | $21.16 | $21.16 | 10,095 |
2022-05-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 197 |
2022-05-13 | $21.06 | $21.06 | $21.01 | $21.04 | $21.04 | 6,390 |
2022-05-12 | $20.87 | $20.87 | $20.79 | $20.87 | $20.87 | 809 |
2022-05-11 | $21.07 | $21.07 | $20.86 | $20.89 | $20.89 | 4,317 |
2022-05-10 | $21.04 | $21.11 | $21.03 | $21.04 | $21.04 | 8,613 |
2022-05-09 | $21.09 | $21.09 | $21.06 | $21.06 | $21.06 | 988 |
2022-05-06 | $21.35 | $21.35 | $21.29 | $21.29 | $21.29 | 12,093 |
2022-05-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 76 |
2022-05-04 | $21.42 | $21.68 | $21.42 | $21.68 | $21.68 | 116 |
2022-05-03 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 221 |
2022-05-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1,108 |
2022-04-29 | $21.57 | $21.59 | $21.51 | $21.51 | $21.51 | 1,108 |
2022-04-28 | $21.55 | $21.68 | $21.55 | $21.68 | $21.68 | 1,193 |
2022-04-27 | $21.73 | $21.73 | $21.60 | $21.60 | $21.60 | 577 |
2022-04-26 | $21.69 | $21.69 | $21.65 | $21.65 | $21.65 | 164 |
2022-04-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 229 |
2022-04-22 | $21.70 | $21.70 | $21.69 | $21.70 | $21.70 | 2,540 |
2022-04-21 | $21.97 | $22.02 | $21.80 | $21.80 | $21.80 | 1,644 |
2022-04-20 | $22.02 | $22.02 | $21.98 | $21.98 | $21.98 | 443 |
2022-04-19 | $21.97 | $22.00 | $21.97 | $21.99 | $21.99 | 7,953 |
2022-04-18 | $21.98 | $21.98 | $21.94 | $21.94 | $21.94 | 182 |
2022-04-14 | $22.14 | $22.14 | $22.02 | $22.04 | $22.04 | 2,774 |
2022-04-13 | $21.97 | $22.11 | $21.97 | $22.11 | $22.11 | 2,945 |
2022-04-12 | $21.99 | $22.05 | $21.99 | $22.01 | $22.01 | 3,620 |
2022-04-11 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 305 |
2022-04-08 | $22.07 | $22.07 | $22.04 | $22.04 | $22.04 | 835 |
2022-04-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 550 |
2022-04-06 | $22.05 | $22.12 | $22.05 | $22.11 | $22.11 | 786 |
2022-04-05 | $22.41 | $22.41 | $22.23 | $22.23 | $22.23 | 4,821 |
2022-04-04 | $22.37 | $22.40 | $22.37 | $22.40 | $22.40 | 3,175 |
2022-04-01 | $22.29 | $22.32 | $22.29 | $22.31 | $22.31 | 6,074 |
2022-03-31 | $22.34 | $22.35 | $22.30 | $22.30 | $22.30 | 3,353 |
2022-03-30 | $22.38 | $22.38 | $22.32 | $22.32 | $22.32 | 5,893 |
2022-03-29 | $22.35 | $22.38 | $22.35 | $22.36 | $22.36 | 5,289 |
2022-03-28 | $22.13 | $22.20 | $22.12 | $22.20 | $22.20 | 1,738 |
2022-03-25 | $22.15 | $22.15 | $22.12 | $22.14 | $22.14 | 2,165 |
2022-03-24 | $22.18 | $22.21 | $22.18 | $22.21 | $22.21 | 1,228 |
2022-03-23 | $22.19 | $22.19 | $22.14 | $22.15 | $22.15 | 11,999 |
2022-03-22 | $22.20 | $22.25 | $22.20 | $22.22 | $22.22 | 2,166 |
2022-03-21 | $22.19 | $22.19 | $22.13 | $22.14 | $22.14 | 9,597 |
2022-03-18 | $22.19 | $22.24 | $22.19 | $22.24 | $22.24 | 262 |
2022-03-17 | $22.11 | $22.13 | $22.11 | $22.13 | $22.13 | 260 |
2022-03-16 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 243 |
2022-03-15 | $21.73 | $21.77 | $21.73 | $21.77 | $21.77 | 2,999 |
2022-03-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 119 |
2022-03-11 | $21.97 | $21.97 | $21.84 | $21.84 | $21.84 | 413 |
2022-03-10 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 191 |
2022-03-09 | $22.07 | $22.08 | $22.07 | $22.08 | $22.08 | 240 |
2022-03-08 | $21.93 | $21.94 | $21.90 | $21.92 | $21.92 | 5,234 |
2022-03-07 | $22.03 | $22.05 | $21.96 | $21.96 | $21.96 | 3,042 |
2022-03-04 | $22.21 | $22.24 | $22.16 | $22.19 | $22.19 | 9,580 |
2022-03-03 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 1,138 |
2022-03-02 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 1,444 |
2022-03-01 | $22.38 | $22.38 | $22.35 | $22.35 | $22.35 | 173 |
2022-02-28 | $22.35 | $22.40 | $22.35 | $22.40 | $22.40 | 3,792 |
2022-02-25 | $22.29 | $22.34 | $22.29 | $22.34 | $22.34 | 3,669 |
2022-02-24 | $21.85 | $22.21 | $21.85 | $22.21 | $22.21 | 1,866 |
2022-02-23 | $22.24 | $22.24 | $22.08 | $22.08 | $22.08 | 820 |
2022-02-22 | $22.18 | $22.19 | $22.18 | $22.19 | $22.19 | 577 |
2022-02-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 618 |
2022-02-17 | $22.39 | $22.39 | $22.35 | $22.35 | $22.35 | 1,244 |
2022-02-16 | $22.46 | $22.50 | $22.44 | $22.50 | $22.50 | 1,000 |
2022-02-15 | $22.45 | $22.49 | $22.44 | $22.49 | $22.49 | 581 |
2022-02-14 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 8 |
2022-02-11 | $22.47 | $22.47 | $22.45 | $22.45 | $22.45 | 2,092 |
2022-02-10 | $22.63 | $22.66 | $22.53 | $22.53 | $22.53 | 4,368 |
2022-02-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 17 |
2022-02-08 | $22.50 | $22.55 | $22.49 | $22.54 | $22.54 | 3,654 |
2022-02-07 | $22.46 | $22.51 | $22.46 | $22.49 | $22.49 | 1,415 |
2022-02-04 | $22.45 | $22.52 | $22.45 | $22.49 | $22.49 | 3,263 |
2022-02-03 | $22.50 | $22.52 | $22.44 | $22.44 | $22.44 | 435,265 |
2022-02-02 | $22.61 | $22.61 | $22.59 | $22.59 | $22.59 | 1,442 |
2022-02-01 | $22.64 | $22.64 | $22.54 | $22.63 | $22.63 | 2,983 |
2022-01-31 | $22.36 | $22.57 | $22.36 | $22.57 | $22.57 | 13,123 |
2022-01-28 | $22.32 | $22.37 | $22.28 | $22.37 | $22.37 | 1,054 |
2022-01-27 | $22.47 | $22.49 | $22.29 | $22.29 | $22.29 | 5,355 |
2022-01-26 | $22.58 | $22.58 | $22.40 | $22.40 | $22.40 | 3,244 |
2022-01-25 | $22.50 | $22.50 | $22.46 | $22.50 | $22.50 | 3,751 |
2022-01-24 | $22.45 | $22.62 | $22.37 | $22.62 | $22.62 | 39,299 |
2022-01-21 | $22.64 | $22.64 | $22.56 | $22.56 | $22.56 | 4,810 |
2022-01-20 | $22.78 | $22.78 | $22.64 | $22.64 | $22.64 | 1,500 |
2022-01-19 | $22.78 | $22.78 | $22.69 | $22.69 | $22.69 | 5,588 |
2022-01-18 | $22.81 | $22.83 | $22.75 | $22.75 | $22.75 | 13,614 |
2022-01-14 | $22.94 | $22.94 | $22.86 | $22.92 | $22.92 | 1,262 |
2022-01-13 | $23.01 | $23.04 | $22.95 | $22.95 | $22.95 | 7,542 |
2022-01-12 | $23.14 | $23.14 | $23.02 | $23.06 | $23.06 | 5,765 |
2022-01-11 | $23.02 | $23.07 | $23.00 | $23.07 | $23.07 | 10,395 |
2022-01-10 | $22.91 | $22.98 | $22.88 | $22.98 | $22.98 | 14,870 |
2022-01-07 | $23.07 | $23.08 | $22.99 | $22.99 | $22.99 | 9,356 |
2022-01-06 | $23.10 | $23.10 | $22.97 | $23.04 | $23.04 | 5,974 |
2022-01-05 | $23.25 | $23.25 | $23.04 | $23.04 | $23.04 | 7,603 |
2022-01-04 | $23.29 | $23.29 | $23.22 | $23.27 | $23.27 | 4,029 |
2022-01-03 | $23.34 | $23.35 | $23.29 | $23.33 | $23.33 | 5,533 |
2021-12-31 | $23.39 | $23.39 | $23.35 | $23.35 | $23.35 | 1,128 |
2021-12-30 | $23.37 | $23.41 | $23.37 | $23.37 | $23.37 | 7,814 |
2021-12-29 | $23.31 | $23.32 | $23.31 | $23.32 | $23.32 | 1,012 |
2021-12-28 | $23.68 | $23.68 | $23.64 | $23.64 | $23.32 | 1,647 |
2021-12-27 | $23.69 | $23.70 | $23.69 | $23.70 | $23.39 | 798 |
2021-12-23 | $23.63 | $23.67 | $23.63 | $23.67 | $23.36 | 3,745 |
2021-12-22 | $23.56 | $23.60 | $23.56 | $23.59 | $23.28 | 2,924 |
2021-12-21 | $23.48 | $23.55 | $23.47 | $23.55 | $23.24 | 6,941 |
2021-12-20 | $23.43 | $23.43 | $23.34 | $23.38 | $23.07 | 16,118 |
2021-12-17 | $23.37 | $23.44 | $23.36 | $23.43 | $23.12 | 4,295 |
2021-12-16 | $23.53 | $23.53 | $23.39 | $23.40 | $23.09 | 12,036 |
2021-12-15 | $23.34 | $23.51 | $23.34 | $23.51 | $23.20 | 6,931 |
2021-12-14 | $23.40 | $23.42 | $23.40 | $23.41 | $23.10 | 6,520 |
2021-12-13 | $23.47 | $23.49 | $23.47 | $23.49 | $23.18 | 3,114 |
2021-12-10 | $23.54 | $23.56 | $23.53 | $23.56 | $23.25 | 21,478 |
2021-12-09 | $23.72 | $23.72 | $23.56 | $23.57 | $23.26 | 12,054 |
2021-12-08 | $23.68 | $23.70 | $23.68 | $23.69 | $23.38 | 2,027 |
2021-12-07 | $23.60 | $23.63 | $23.58 | $23.59 | $23.28 | 5,803 |
2021-12-06 | $23.38 | $23.44 | $23.36 | $23.40 | $23.09 | 5,032 |
2021-12-03 | $23.34 | $23.37 | $23.32 | $23.37 | $23.06 | 6,891 |
2021-12-02 | $23.49 | $23.49 | $23.43 | $23.47 | $23.15 | 2,307 |
2021-12-01 | $23.66 | $23.66 | $23.41 | $23.41 | $23.10 | 2,135 |
2021-11-30 | $23.67 | $23.67 | $23.51 | $23.54 | $23.22 | 5,460 |
2021-11-29 | $23.67 | $23.69 | $23.64 | $23.67 | $23.36 | 14,859 |
2021-11-26 | $23.62 | $23.69 | $23.59 | $23.64 | $23.33 | 5,772 |
2021-11-24 | $23.75 | $23.78 | $23.75 | $23.78 | $23.46 | 2,758 |
2021-11-23 | $23.79 | $23.81 | $23.71 | $23.74 | $23.42 | 3,989 |
2021-11-22 | $23.93 | $23.93 | $23.81 | $23.81 | $23.49 | 4,895 |
2021-11-19 | $23.99 | $23.99 | $23.93 | $23.93 | $23.61 | 11,577 |
2021-11-18 | $24.02 | $24.02 | $23.97 | $23.97 | $23.66 | 2,313 |
2021-11-17 | $24.09 | $24.09 | $24.03 | $24.04 | $23.72 | 5,482 |
2021-11-16 | $24.10 | $24.11 | $24.09 | $24.11 | $23.79 | 1,846 |
2021-11-15 | $24.20 | $24.20 | $24.08 | $24.08 | $23.76 | 2,339 |
2021-11-12 | $24.11 | $24.13 | $24.09 | $24.12 | $23.80 | 5,699 |
2021-11-11 | $24.10 | $24.11 | $24.08 | $24.08 | $23.76 | 2,721 |
2021-11-10 | $24.15 | $24.17 | $24.05 | $24.05 | $23.73 | 5,591 |
2021-11-09 | $24.23 | $24.24 | $24.22 | $24.23 | $23.91 | 6,281 |
2021-11-08 | $24.25 | $24.26 | $24.23 | $24.23 | $23.90 | 10,474 |
2021-11-05 | $24.10 | $24.22 | $24.10 | $24.21 | $23.89 | 2,222 |
2021-11-04 | $24.17 | $24.18 | $24.12 | $24.15 | $23.83 | 3,112 |
2021-11-03 | $24.09 | $24.12 | $24.07 | $24.12 | $23.80 | 4,602 |
2021-11-02 | $24.07 | $24.08 | $24.06 | $24.08 | $23.76 | 8,548 |
2021-11-01 | $24.03 | $24.08 | $24.03 | $24.08 | $23.77 | 16,560 |
2021-10-29 | $23.94 | $23.99 | $23.94 | $23.99 | $23.68 | 4,545 |
2021-10-28 | $23.93 | $23.97 | $23.93 | $23.97 | $23.65 | 2,354 |
2021-10-27 | $23.89 | $23.94 | $23.87 | $23.87 | $23.55 | 2,232 |
2021-10-26 | $24.01 | $24.01 | $23.96 | $23.96 | $23.64 | 1,840 |
2021-10-25 | $23.98 | $24.01 | $23.98 | $23.99 | $23.67 | 1,920 |
2021-10-22 | $23.94 | $23.96 | $23.94 | $23.95 | $23.64 | 3,034 |
2021-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 2,512 |
2021-10-20 | $23.98 | $23.99 | $23.97 | $23.98 | $23.66 | 2,108 |
2021-10-19 | $23.97 | $23.99 | $23.95 | $23.96 | $23.64 | 3,579 |
2021-10-18 | $23.90 | $23.92 | $23.89 | $23.92 | $23.60 | 9,084 |
2021-10-15 | $23.97 | $23.97 | $23.92 | $23.92 | $23.60 | 1,350 |
2021-10-14 | $23.93 | $23.94 | $23.92 | $23.93 | $23.61 | 2,066 |
2021-10-13 | $23.82 | $23.85 | $23.81 | $23.84 | $23.53 | 2,819 |
2021-10-12 | $23.77 | $23.78 | $23.75 | $23.76 | $23.44 | 20,298 |
2021-10-11 | $23.78 | $23.81 | $23.73 | $23.73 | $23.41 | 6,767 |
2021-10-08 | $23.89 | $23.89 | $23.78 | $23.78 | $23.46 | 1,171 |
2021-10-07 | $23.82 | $23.88 | $23.82 | $23.85 | $23.53 | 7,982 |
2021-10-06 | $23.71 | $23.75 | $23.70 | $23.74 | $23.43 | 3,008 |
2021-10-05 | $23.77 | $23.79 | $23.74 | $23.74 | $23.43 | 7,842 |
2021-10-04 | $23.73 | $23.73 | $23.67 | $23.70 | $23.39 | 16,011 |
2021-10-01 | $23.78 | $23.88 | $23.77 | $23.85 | $23.53 | 8,153 |
2021-09-30 | $23.87 | $23.87 | $23.77 | $23.77 | $23.45 | 4,965 |
2021-09-29 | $23.82 | $23.83 | $23.78 | $23.78 | $23.46 | 10,738 |
2021-09-28 | $23.81 | $23.82 | $23.79 | $23.79 | $23.48 | 5,876 |
2021-09-27 | $24.02 | $24.02 | $23.97 | $23.99 | $23.67 | 2,498 |
2021-09-24 | $23.96 | $23.99 | $23.96 | $23.99 | $23.67 | 4,783 |
2021-09-23 | $24.03 | $24.03 | $23.98 | $24.01 | $23.69 | 3,247 |
2021-09-22 | $23.95 | $23.98 | $23.93 | $23.96 | $23.64 | 7,698 |
2021-09-21 | $23.87 | $23.90 | $23.87 | $23.88 | $23.56 | 7,866 |
2021-09-20 | $23.79 | $23.86 | $23.77 | $23.86 | $23.54 | 6,112 |
2021-09-17 | $23.97 | $23.98 | $23.92 | $23.97 | $23.65 | 15,122 |
2021-09-16 | $23.94 | $23.98 | $23.91 | $23.97 | $23.66 | 4,009 |
2021-09-15 | $23.91 | $23.96 | $23.90 | $23.95 | $23.63 | 8,463 |
2021-09-14 | $23.99 | $24.00 | $23.87 | $23.89 | $23.57 | 32,494 |
2021-09-13 | $23.94 | $23.94 | $23.91 | $23.93 | $23.62 | 2,763 |
2021-09-10 | $24.00 | $24.01 | $23.93 | $23.93 | $23.62 | 2,418 |
2021-09-09 | $24.03 | $24.04 | $23.99 | $23.99 | $23.67 | 18,396 |
2021-09-08 | $23.98 | $24.00 | $23.97 | $23.99 | $23.67 | 29,946 |
2021-09-07 | $24.10 | $24.10 | $24.03 | $24.05 | $23.73 | 9,706 |
2021-09-03 | $24.10 | $24.10 | $24.08 | $24.09 | $23.77 | 4,211 |
2021-09-02 | $24.08 | $24.11 | $24.04 | $24.07 | $23.75 | 6,512 |
2021-09-01 | $23.94 | $24.04 | $23.94 | $24.02 | $23.70 | 8,479 |
2021-08-31 | $23.97 | $23.98 | $23.93 | $23.95 | $23.64 | 28,160 |
2021-08-30 | $23.94 | $23.97 | $23.94 | $23.95 | $23.63 | 9,296 |
2021-08-27 | $23.90 | $23.94 | $23.90 | $23.94 | $23.62 | 4,304 |
2021-08-26 | $23.83 | $23.87 | $23.81 | $23.81 | $23.50 | 44,780 |
2021-08-25 | $23.86 | $23.90 | $23.85 | $23.88 | $23.56 | 30,860 |
2021-08-24 | $23.78 | $23.84 | $23.78 | $23.83 | $23.51 | 20,685 |
2021-08-23 | $23.77 | $23.77 | $23.71 | $23.75 | $23.43 | 40,136 |
2021-08-20 | $23.60 | $23.64 | $23.60 | $23.64 | $23.33 | 2,193 |
2021-08-19 | $23.58 | $23.59 | $23.56 | $23.56 | $23.25 | 1,626 |
2021-08-18 | $23.66 | $23.69 | $23.63 | $23.64 | $23.33 | 21,017 |
2021-08-17 | $23.64 | $23.65 | $23.61 | $23.64 | $23.33 | 6,768 |
2021-08-16 | $23.80 | $23.80 | $23.69 | $23.71 | $23.40 | 11,213 |
2021-08-13 | $23.79 | $23.80 | $23.76 | $23.76 | $23.44 | 6,653 |
2021-08-12 | $23.78 | $23.80 | $23.76 | $23.79 | $23.47 | 14,077 |
2021-08-11 | $23.74 | $23.80 | $23.74 | $23.79 | $23.48 | 6,341 |
2021-08-10 | $23.79 | $23.82 | $23.77 | $23.77 | $23.46 | 14,896 |
2021-08-09 | $23.79 | $23.84 | $23.79 | $23.82 | $23.50 | 6,650 |
2021-08-06 | $23.83 | $23.84 | $23.82 | $23.83 | $23.51 | 2,327 |
2021-08-05 | $23.85 | $23.87 | $23.85 | $23.86 | $23.54 | 3,491 |
2021-08-04 | $23.83 | $23.83 | $23.79 | $23.81 | $23.49 | 42,964 |
2021-08-03 | $23.77 | $23.81 | $23.74 | $23.81 | $23.49 | 1,816 |
2021-08-02 | $23.88 | $23.88 | $23.82 | $23.82 | $23.50 | 35,191 |
2021-07-30 | $23.80 | $23.83 | $23.77 | $23.79 | $23.47 | 2,206 |
2021-07-29 | $23.83 | $23.87 | $23.82 | $23.82 | $23.50 | 7,804 |
2021-07-28 | $23.79 | $23.81 | $23.76 | $23.81 | $23.49 | 24,265 |
2021-07-27 | $23.68 | $23.72 | $23.66 | $23.72 | $23.40 | 6,030 |
2021-07-26 | $23.83 | $23.84 | $23.78 | $23.79 | $23.47 | 8,162 |
2021-07-23 | $23.80 | $23.82 | $23.80 | $23.81 | $23.49 | 4,455 |
2021-07-22 | $23.79 | $23.80 | $23.78 | $23.78 | $23.46 | 4,055 |
2021-07-21 | $23.76 | $23.80 | $23.74 | $23.79 | $23.47 | 6,496 |
2021-07-20 | $23.66 | $23.73 | $23.66 | $23.70 | $23.39 | 1,572 |
2021-07-19 | $23.59 | $23.59 | $23.49 | $23.55 | $23.23 | 15,034 |
2021-07-16 | $23.63 | $23.67 | $23.59 | $23.59 | $23.28 | 13,192 |
2021-07-15 | $23.69 | $23.69 | $23.65 | $23.65 | $23.34 | 9,328 |
2021-07-14 | $23.78 | $23.78 | $23.71 | $23.71 | $23.40 | 2,974 |
2021-07-13 | $23.84 | $23.85 | $23.78 | $23.78 | $23.47 | 6,844 |
2021-07-12 | $23.82 | $23.87 | $23.82 | $23.86 | $23.54 | 13,809 |
2021-07-09 | $23.80 | $23.88 | $23.80 | $23.87 | $23.55 | 6,536 |
2021-07-08 | $23.68 | $23.81 | $23.67 | $23.78 | $23.46 | 76,052 |
2021-07-07 | $23.87 | $23.87 | $23.85 | $23.85 | $23.53 | 1,068 |
2021-07-06 | $23.97 | $23.97 | $23.88 | $23.90 | $23.59 | 1,418 |
2021-07-02 | $23.93 | $23.93 | $23.91 | $23.92 | $23.60 | 3,103 |
2021-07-01 | $23.91 | $23.92 | $23.91 | $23.92 | $23.60 | 2,563 |
2021-06-30 | $23.91 | $23.91 | $23.90 | $23.90 | $23.58 | 2,541 |
2021-06-29 | $23.94 | $23.94 | $23.91 | $23.93 | $23.61 | 5,992 |
2021-06-28 | $23.99 | $23.99 | $23.92 | $23.93 | $23.61 | 3,010 |
2021-06-25 | $23.93 | $23.93 | $23.91 | $23.91 | $23.59 | 4,880 |
2021-06-24 | $23.86 | $23.91 | $23.86 | $23.89 | $23.58 | 2,459 |
2021-06-23 | $23.83 | $23.84 | $23.82 | $23.82 | $23.50 | 3,236 |
2021-06-22 | $23.75 | $23.79 | $23.75 | $23.79 | $23.47 | 3,190 |
2021-06-21 | $23.74 | $23.75 | $23.74 | $23.74 | $23.43 | 7,293 |
2021-06-18 | $23.71 | $23.71 | $23.68 | $23.69 | $23.38 | 6,606 |
2021-06-17 | $23.72 | $23.74 | $23.72 | $23.73 | $23.42 | 2,689 |
2021-06-16 | $23.77 | $23.77 | $23.69 | $23.72 | $23.41 | 10,815 |
2021-06-15 | $23.78 | $23.78 | $23.73 | $23.74 | $23.42 | 4,224 |
2021-06-14 | $23.83 | $23.83 | $23.79 | $23.81 | $23.49 | 16,393 |
2021-06-11 | $23.28 | $23.79 | $23.28 | $23.79 | $23.48 | 17,579 |
2021-06-10 | $23.73 | $23.75 | $23.71 | $23.75 | $23.44 | 8,955 |
2021-06-09 | $23.69 | $23.75 | $23.69 | $23.69 | $23.38 | 5,849 |
2021-06-08 | $23.69 | $23.73 | $23.66 | $23.73 | $23.41 | 19,469 |
2021-06-07 | $23.68 | $23.69 | $23.66 | $23.67 | $23.36 | 13,692 |
2021-06-04 | $23.62 | $23.66 | $23.60 | $23.64 | $23.32 | 21,296 |
2021-06-03 | $23.60 | $23.60 | $23.57 | $23.57 | $23.26 | 10,350 |
2021-06-02 | $23.68 | $23.68 | $23.63 | $23.66 | $23.35 | 18,156 |
2021-06-01 | $23.73 | $23.73 | $23.63 | $23.68 | $23.37 | 12,986 |
2021-05-28 | $23.66 | $23.66 | $23.63 | $23.63 | $23.32 | 1,407 |
2021-05-27 | $23.62 | $23.63 | $23.61 | $23.63 | $23.31 | 2,054 |
2021-05-26 | $23.59 | $23.59 | $23.56 | $23.57 | $23.26 | 4,500 |
2021-05-25 | $23.51 | $23.55 | $23.49 | $23.49 | $23.18 | 7,243 |
2021-05-24 | $23.49 | $23.50 | $23.49 | $23.49 | $23.18 | 2,242 |
2021-05-21 | $23.46 | $23.47 | $23.42 | $23.43 | $23.12 | 4,486 |
2021-05-20 | $23.42 | $23.44 | $23.42 | $23.42 | $23.11 | 6,827 |
2021-05-19 | $23.23 | $23.30 | $23.23 | $23.30 | $22.99 | 6,934 |
2021-05-18 | $23.34 | $23.39 | $23.34 | $23.36 | $23.05 | 9,001 |
2021-05-17 | $23.32 | $23.34 | $23.29 | $23.32 | $23.01 | 16,578 |
2021-05-14 | $23.27 | $23.38 | $23.27 | $23.35 | $23.04 | 6,673 |
2021-05-13 | $23.27 | $23.28 | $23.18 | $23.19 | $22.88 | 4,911 |
2021-05-12 | $23.23 | $23.26 | $23.18 | $23.18 | $22.87 | 7,827 |
2021-05-11 | $23.38 | $23.41 | $23.35 | $23.38 | $23.07 | 4,031 |
2021-05-10 | $23.44 | $23.47 | $23.39 | $23.39 | $23.08 | 9,815 |
2021-05-07 | $23.59 | $23.59 | $23.50 | $23.52 | $23.21 | 8,721 |
2021-05-06 | $23.43 | $23.44 | $23.39 | $23.44 | $23.13 | 17,698 |
2021-05-05 | $23.53 | $23.58 | $23.49 | $23.49 | $23.18 | 2,236 |
2021-05-04 | $23.68 | $23.68 | $23.46 | $23.51 | $23.20 | 8,182 |
2021-05-03 | $23.84 | $23.84 | $23.69 | $23.69 | $23.38 | 3,603 |
2021-04-30 | $23.75 | $23.77 | $23.70 | $23.71 | $23.39 | 1,993 |
2021-04-29 | $23.80 | $23.80 | $23.78 | $23.79 | $23.48 | 3,261 |
2021-04-28 | $23.85 | $23.89 | $23.85 | $23.87 | $23.55 | 469 |
2021-04-27 | $23.90 | $23.92 | $23.87 | $23.87 | $23.56 | 1,973 |
2021-04-26 | $23.87 | $23.92 | $23.87 | $23.92 | $23.60 | 1,916 |
2021-04-23 | $23.79 | $23.81 | $23.79 | $23.81 | $23.49 | 1,251 |
2021-04-22 | $23.73 | $23.77 | $23.68 | $23.68 | $23.36 | 4,841 |
2021-04-21 | $23.50 | $23.66 | $23.50 | $23.66 | $23.34 | 10,405 |
2021-04-20 | $23.54 | $23.54 | $23.54 | $23.54 | $23.23 | 137 |
2021-04-19 | $23.66 | $23.66 | $23.64 | $23.64 | $23.33 | 632 |
2021-04-16 | $23.77 | $23.77 | $23.74 | $23.75 | $23.44 | 5,428 |
2021-04-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.46 | 1,227 |
2021-04-14 | $23.83 | $23.83 | $23.71 | $23.71 | $23.39 | 4,140 |
2021-04-13 | $23.80 | $23.87 | $23.71 | $23.87 | $23.55 | 5,554 |
2021-04-12 | $23.76 | $23.76 | $23.63 | $23.68 | $23.37 | 4,247 |
2021-04-09 | $23.70 | $23.71 | $23.68 | $23.71 | $23.39 | 1,532 |
2021-04-08 | $23.75 | $23.75 | $23.70 | $23.72 | $23.40 | 1,316 |
2021-04-07 | $23.68 | $23.72 | $23.62 | $23.63 | $23.31 | 19,891 |
2021-04-06 | $23.71 | $23.74 | $23.71 | $23.71 | $23.39 | 1,903 |
2021-04-05 | $23.60 | $23.63 | $23.60 | $23.62 | $23.31 | 11,161 |
2021-04-01 | $23.61 | $23.61 | $23.57 | $23.60 | $23.28 | 39,445 |
2021-03-31 | $23.47 | $23.51 | $23.47 | $23.48 | $23.17 | 2,993 |
2021-03-30 | $23.27 | $23.36 | $23.27 | $23.33 | $23.02 | 4,618 |
2021-03-29 | $23.45 | $23.45 | $23.26 | $23.27 | $22.96 | 11,002 |
2021-03-26 | $23.37 | $23.39 | $23.28 | $23.39 | $23.08 | 3,202 |
2021-03-25 | $23.21 | $23.34 | $23.21 | $23.33 | $23.02 | 3,050 |
2021-03-24 | $23.48 | $23.48 | $23.27 | $23.27 | $22.97 | 12,674 |
2021-03-23 | $23.61 | $23.61 | $23.47 | $23.47 | $23.16 | 766 |
2021-03-22 | $23.60 | $23.65 | $23.60 | $23.61 | $23.30 | 4,018 |
2021-03-19 | $23.55 | $23.59 | $23.50 | $23.59 | $23.27 | 13,251 |
2021-03-18 | $23.64 | $23.67 | $23.52 | $23.52 | $23.21 | 24,626 |
2021-03-17 | $23.63 | $23.78 | $23.62 | $23.77 | $23.45 | 2,707 |
2021-03-16 | $23.85 | $23.85 | $23.73 | $23.75 | $23.43 | 4,710 |
2021-03-15 | $23.76 | $23.83 | $23.76 | $23.83 | $23.51 | 3,627 |
2021-03-12 | $23.75 | $23.76 | $23.70 | $23.76 | $23.45 | 2,959 |
2021-03-11 | $23.71 | $23.81 | $23.71 | $23.78 | $23.47 | 6,858 |
2021-03-10 | $23.60 | $23.62 | $23.58 | $23.58 | $23.26 | 7,424 |
2021-03-09 | $23.55 | $23.58 | $23.47 | $23.56 | $23.24 | 7,318 |
2021-03-08 | $23.51 | $23.52 | $23.29 | $23.29 | $22.98 | 7,850 |
2021-03-05 | $23.59 | $23.59 | $23.12 | $23.48 | $23.17 | 2,043 |
2021-03-04 | $23.77 | $23.77 | $23.34 | $23.44 | $23.13 | 18,308 |
2021-03-03 | $23.92 | $23.92 | $23.71 | $23.71 | $23.40 | 4,639 |
2021-03-02 | $24.01 | $24.01 | $23.92 | $23.92 | $23.61 | 3,938 |
2021-03-01 | $23.97 | $24.05 | $23.97 | $24.05 | $23.74 | 3,308 |
2021-02-26 | $23.85 | $23.87 | $23.77 | $23.84 | $23.52 | 1,608 |
2021-02-25 | $24.03 | $24.03 | $23.77 | $23.77 | $23.45 | 1,349 |
2021-02-24 | $24.05 | $24.09 | $24.05 | $24.09 | $23.77 | 299 |
2021-02-23 | $23.86 | $24.00 | $23.86 | $24.00 | $23.68 | 1,571 |
2021-02-22 | $24.19 | $24.19 | $24.05 | $24.05 | $23.73 | 2,147 |
2021-02-19 | $24.23 | $24.37 | $24.23 | $24.29 | $23.97 | 2,359 |
2021-02-18 | $24.15 | $24.21 | $24.15 | $24.21 | $23.89 | 1,415 |
2021-02-17 | $24.24 | $24.29 | $24.17 | $24.29 | $23.97 | 1,785 |
2021-02-16 | $24.43 | $24.43 | $24.33 | $24.33 | $24.01 | 835 |
2021-02-12 | $24.34 | $24.40 | $24.34 | $24.39 | $24.07 | 8,404 |
2021-02-11 | $24.39 | $24.39 | $24.32 | $24.34 | $24.01 | 850 |
2021-02-10 | $24.37 | $24.37 | $24.28 | $24.29 | $23.96 | 3,804 |
2021-02-09 | $24.29 | $24.33 | $24.27 | $24.30 | $23.98 | 5,029 |
2021-02-08 | $24.29 | $24.29 | $24.24 | $24.28 | $23.96 | 6,013 |
2021-02-05 | $24.13 | $24.16 | $24.12 | $24.16 | $23.83 | 1,087 |
2021-02-04 | $24.02 | $24.06 | $24.02 | $24.06 | $23.74 | 4,647 |
2021-02-03 | $24.03 | $24.03 | $23.93 | $23.96 | $23.64 | 7,020 |
2021-02-02 | $23.88 | $23.95 | $23.88 | $23.95 | $23.63 | 3,304 |
2021-02-01 | $23.62 | $23.80 | $23.62 | $23.80 | $23.48 | 704 |
2021-01-29 | $23.71 | $23.71 | $23.58 | $23.61 | $23.29 | 4,418 |
2021-01-28 | $23.73 | $23.74 | $23.63 | $23.73 | $23.41 | 6,260 |
2021-01-27 | $23.70 | $23.79 | $23.61 | $23.61 | $23.30 | 8,714 |
2021-01-26 | $23.93 | $23.93 | $23.86 | $23.86 | $23.54 | 20,295 |
2021-01-25 | $24.02 | $24.03 | $23.90 | $23.93 | $23.61 | 8,406 |
2021-01-22 | $23.89 | $23.94 | $23.89 | $23.94 | $23.62 | 1,289 |
2021-01-21 | $23.93 | $23.93 | $23.92 | $23.93 | $23.61 | 10,782 |
2021-01-20 | $23.97 | $23.97 | $23.93 | $23.94 | $23.62 | 2,142 |
2021-01-19 | $23.88 | $23.90 | $23.87 | $23.89 | $23.57 | 3,846 |
2021-01-15 | $23.90 | $23.90 | $23.77 | $23.81 | $23.50 | 13,367 |
2021-01-14 | $23.92 | $23.95 | $23.87 | $23.87 | $23.56 | 6,377 |
2021-01-13 | $23.86 | $23.87 | $23.83 | $23.84 | $23.53 | 1,081 |
2021-01-12 | $23.82 | $23.84 | $23.78 | $23.84 | $23.53 | 16,940 |
2021-01-11 | $23.76 | $23.76 | $23.71 | $23.71 | $23.40 | 1,171 |
2021-01-08 | $23.80 | $23.81 | $23.71 | $23.78 | $23.46 | 2,961 |
2021-01-07 | $23.68 | $23.69 | $23.68 | $23.69 | $23.37 | 644 |
2021-01-06 | $23.44 | $23.55 | $23.43 | $23.47 | $23.16 | 7,176 |
2021-01-05 | $23.39 | $23.43 | $23.39 | $23.42 | $23.11 | 1,324 |
2021-01-04 | $23.42 | $23.42 | $23.28 | $23.33 | $23.02 | 4,415 |
2020-12-31 | $23.38 | $23.41 | $23.38 | $23.41 | $23.10 | 585 |
2020-12-30 | $23.36 | $23.40 | $23.35 | $23.40 | $23.09 | 6,073 |
2020-12-29 | $24.41 | $24.41 | $24.34 | $24.34 | $22.98 | 1,330 |
2020-12-28 | $24.42 | $24.47 | $24.41 | $24.41 | $23.05 | 6,074 |
2020-12-24 | $24.46 | $24.46 | $24.44 | $24.44 | $23.08 | 486 |
2020-12-23 | $24.50 | $24.50 | $24.42 | $24.43 | $23.07 | 3,622 |
2020-12-22 | $24.36 | $24.41 | $24.36 | $24.41 | $23.05 | 1,187 |
2020-12-21 | $24.32 | $24.36 | $24.32 | $24.33 | $22.98 | 2,568 |
2020-12-18 | $24.38 | $24.40 | $24.36 | $24.36 | $23.01 | 1,116 |
2020-12-17 | $24.30 | $24.34 | $24.30 | $24.34 | $22.99 | 857 |
2020-12-16 | $24.20 | $24.23 | $24.20 | $24.21 | $22.87 | 656 |
2020-12-15 | $24.17 | $24.21 | $24.17 | $24.21 | $22.86 | 437 |
2020-12-14 | $24.17 | $24.17 | $24.13 | $24.13 | $22.79 | 1,528 |
2020-12-11 | $24.12 | $24.12 | $24.03 | $24.07 | $22.74 | 3,155 |
2020-12-10 | $23.98 | $24.11 | $23.98 | $24.11 | $22.77 | 1,961 |
2020-12-09 | $24.10 | $24.10 | $23.97 | $23.99 | $22.66 | 2,885 |
2020-12-08 | $24.10 | $24.12 | $24.10 | $24.11 | $22.76 | 2,387 |
2020-12-07 | $23.99 | $24.05 | $23.99 | $24.04 | $22.71 | 922 |
2020-12-04 | $23.94 | $23.98 | $23.92 | $23.98 | $22.65 | 4,373 |
2020-12-03 | $23.93 | $23.94 | $23.88 | $23.88 | $22.56 | 3,087 |
2020-12-02 | $23.80 | $23.85 | $23.80 | $23.84 | $22.52 | 1,913 |
2020-12-01 | $23.86 | $23.86 | $23.82 | $23.84 | $22.51 | 801 |
2020-11-30 | $23.86 | $23.86 | $23.74 | $23.79 | $22.47 | 2,951 |
2020-11-27 | $23.86 | $23.86 | $23.84 | $23.84 | $22.51 | 3,177 |
2020-11-25 | $23.75 | $23.77 | $23.75 | $23.76 | $22.44 | 7,423 |
2020-11-24 | $23.67 | $23.72 | $23.67 | $23.71 | $22.39 | 568 |
2020-11-23 | $23.59 | $23.59 | $23.59 | $23.59 | $22.27 | 17 |
2020-11-20 | $23.54 | $23.54 | $23.54 | $23.54 | $22.23 | 175 |
2020-11-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.19 | 91 |
2020-11-18 | $23.39 | $23.40 | $23.39 | $23.39 | $22.09 | 1,582 |
2020-11-17 | $23.39 | $23.40 | $23.39 | $23.40 | $22.10 | 270 |
2020-11-16 | $23.44 | $23.44 | $23.36 | $23.37 | $22.07 | 1,597 |
2020-11-13 | $23.32 | $23.33 | $23.32 | $23.32 | $22.02 | 1,402 |
2020-11-12 | $23.30 | $23.30 | $23.27 | $23.27 | $21.97 | 221 |
2020-11-11 | $23.24 | $23.26 | $23.24 | $23.26 | $21.96 | 340 |
2020-11-10 | $23.25 | $23.25 | $23.15 | $23.18 | $21.89 | 3,190 |
2020-11-09 | $23.53 | $23.53 | $23.29 | $23.29 | $21.99 | 8,271 |
2020-11-06 | $23.24 | $23.25 | $23.24 | $23.25 | $21.96 | 1,033 |
2020-11-05 | $23.20 | $23.23 | $23.20 | $23.23 | $21.94 | 3,008 |
2020-11-04 | $23.04 | $23.04 | $23.03 | $23.04 | $21.76 | 4,256 |
2020-11-03 | $22.87 | $22.87 | $22.87 | $22.87 | $21.60 | 51 |
2020-11-02 | $22.74 | $22.74 | $22.70 | $22.70 | $21.44 | 2,684 |
2020-10-30 | $22.62 | $22.62 | $22.62 | $22.62 | $21.37 | 238 |
2020-10-29 | $22.77 | $22.81 | $22.77 | $22.81 | $21.54 | 284 |
2020-10-28 | $22.80 | $22.80 | $22.73 | $22.75 | $21.49 | 3,903 |
2020-10-27 | $22.94 | $22.95 | $22.93 | $22.94 | $21.66 | 3,319 |
2020-10-26 | $22.99 | $22.99 | $22.88 | $22.91 | $21.64 | 10,732 |
2020-10-23 | $23.00 | $23.03 | $22.99 | $23.03 | $21.75 | 3,979 |
2020-10-22 | $22.97 | $23.02 | $22.96 | $23.01 | $21.73 | 50,047 |
2020-10-21 | $22.98 | $22.98 | $22.97 | $22.97 | $21.69 | 694 |
2020-10-20 | $23.06 | $23.06 | $23.01 | $23.01 | $21.73 | 151 |
2020-10-19 | $23.06 | $23.09 | $23.01 | $23.01 | $21.73 | 3,805 |
2020-10-16 | $23.09 | $23.10 | $23.06 | $23.06 | $21.78 | 690 |
2020-10-15 | $23.05 | $23.07 | $23.03 | $23.07 | $21.79 | 768 |
2020-10-14 | $23.14 | $23.14 | $23.08 | $23.10 | $21.82 | 232,901 |
2020-10-13 | $23.09 | $23.10 | $23.09 | $23.10 | $21.82 | 205 |
2020-10-12 | $23.08 | $23.14 | $23.08 | $23.12 | $21.84 | 1,477 |
2020-10-09 | $23.06 | $23.08 | $23.05 | $23.06 | $21.78 | 2,581 |
2020-10-08 | $23.04 | $23.04 | $22.99 | $22.99 | $21.72 | 7,996 |
2020-10-07 | $22.96 | $22.98 | $22.95 | $22.95 | $21.67 | 14,573 |
2020-10-06 | $22.91 | $22.91 | $22.84 | $22.84 | $21.57 | 46,372 |
2020-10-05 | $22.87 | $22.87 | $22.87 | $22.87 | $21.59 | 434 |
2020-10-02 | $22.77 | $22.77 | $22.75 | $22.76 | $21.49 | 1,998 |
2020-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $21.53 | 15 |
2020-09-30 | $22.73 | $22.73 | $22.70 | $22.70 | $21.44 | 139 |
2020-09-29 | $22.66 | $22.66 | $22.66 | $22.66 | $21.40 | 30 |
2020-09-28 | $22.66 | $22.66 | $22.66 | $22.66 | $21.40 | 135 |
2020-09-25 | $22.52 | $22.54 | $22.52 | $22.54 | $21.28 | 201 |
2020-09-24 | $22.47 | $22.47 | $22.47 | $22.47 | $21.22 | 153 |
2020-09-23 | $22.62 | $22.62 | $22.49 | $22.49 | $21.24 | 3,503 |
2020-09-22 | $22.62 | $22.68 | $22.62 | $22.68 | $21.41 | 233 |
2020-09-21 | $22.57 | $22.63 | $22.57 | $22.63 | $21.37 | 376 |
2020-09-18 | $22.69 | $22.72 | $22.69 | $22.72 | $21.46 | 805 |
2020-09-17 | $22.73 | $22.73 | $22.73 | $22.73 | $21.46 | 74 |
2020-09-16 | $22.78 | $22.78 | $22.78 | $22.78 | $21.52 | 243 |
2020-09-15 | $22.78 | $22.79 | $22.77 | $22.77 | $21.50 | 570 |
2020-09-14 | $22.67 | $22.72 | $22.67 | $22.72 | $21.46 | 12,676 |
2020-09-11 | $22.56 | $22.56 | $22.56 | $22.56 | $21.31 | 117 |
2020-09-10 | $22.70 | $22.70 | $22.57 | $22.58 | $21.32 | 10,896 |
2020-09-09 | $22.61 | $22.61 | $22.61 | $22.61 | $21.35 | 112 |
2020-09-08 | $22.45 | $22.55 | $22.45 | $22.47 | $21.22 | 2,683 |
2020-09-04 | $22.72 | $22.72 | $22.50 | $22.65 | $21.39 | 1,209 |
2020-09-03 | $22.90 | $22.90 | $22.72 | $22.72 | $21.46 | 855 |
2020-09-02 | $22.94 | $22.96 | $22.92 | $22.95 | $21.67 | 1,244 |
2020-09-01 | $22.90 | $22.97 | $22.90 | $22.97 | $21.69 | 607 |
2020-08-31 | $22.87 | $22.92 | $22.85 | $22.90 | $21.63 | 3,115 |
2020-08-28 | $22.83 | $22.83 | $22.83 | $22.83 | $21.56 | 327 |
2020-08-27 | $22.77 | $22.79 | $22.75 | $22.79 | $21.52 | 689 |
2020-08-26 | $22.79 | $22.79 | $22.74 | $22.77 | $21.50 | 516 |
2020-08-25 | $22.71 | $22.71 | $22.71 | $22.71 | $21.44 | 13 |
2020-08-24 | $22.68 | $22.68 | $22.68 | $22.68 | $21.41 | 31 |
2020-08-21 | $22.66 | $22.66 | $22.66 | $22.66 | $21.39 | 135 |
2020-08-20 | $22.66 | $22.67 | $22.66 | $22.67 | $21.41 | 381 |
2020-08-19 | $22.62 | $22.62 | $22.62 | $22.62 | $21.36 | 47 |
2020-08-18 | $22.65 | $22.65 | $22.65 | $22.65 | $21.39 | 46 |
2020-08-17 | $22.60 | $22.64 | $22.60 | $22.63 | $21.37 | 808 |
2020-08-14 | $22.56 | $22.56 | $22.53 | $22.53 | $21.28 | 242 |
2020-08-13 | $22.60 | $22.60 | $22.53 | $22.55 | $21.30 | 1,556 |
2020-08-12 | $22.54 | $22.54 | $22.53 | $22.53 | $21.27 | 822 |
2020-08-11 | $22.47 | $22.51 | $22.45 | $22.45 | $21.20 | 1,750 |
2020-08-10 | $22.55 | $22.55 | $22.55 | $22.55 | $21.29 | 390 |
2020-08-07 | $22.53 | $22.53 | $22.52 | $22.52 | $21.26 | 360 |
2020-08-06 | $22.54 | $22.58 | $22.54 | $22.56 | $21.30 | 2,219 |
2020-08-05 | $22.53 | $22.55 | $22.53 | $22.55 | $21.29 | 657 |
2020-08-04 | $22.45 | $22.47 | $22.45 | $22.47 | $21.22 | 185 |
2020-08-03 | $22.42 | $22.45 | $22.42 | $22.44 | $21.19 | 3,107 |
2020-07-31 | $22.36 | $22.36 | $22.36 | $22.36 | $21.12 | 114 |
2020-07-30 | $22.38 | $22.38 | $22.38 | $22.38 | $21.13 | 5 |
2020-07-29 | $22.31 | $22.36 | $22.31 | $22.36 | $21.12 | 6,731 |
2020-07-28 | $22.30 | $22.30 | $22.24 | $22.24 | $21.00 | 669 |
2020-07-27 | $24.40 | $24.40 | $22.25 | $22.30 | $21.06 | 554 |
2020-07-24 | $22.19 | $22.19 | $22.19 | $22.19 | $20.96 | 19 |
2020-07-23 | $22.36 | $22.36 | $22.23 | $22.26 | $21.02 | 1,925 |
2020-07-22 | $22.32 | $22.33 | $22.32 | $22.33 | $21.09 | 1,604 |
2020-07-21 | $22.15 | $22.36 | $22.15 | $22.31 | $21.06 | 2,360 |
2020-07-20 | $22.14 | $22.15 | $22.14 | $22.15 | $20.91 | 421 |
2020-07-17 | $22.16 | $22.16 | $22.15 | $22.15 | $20.92 | 1,978 |
2020-07-16 | $22.12 | $22.12 | $22.11 | $22.12 | $20.89 | 650 |
2020-07-15 | $22.12 | $22.17 | $22.11 | $22.17 | $20.93 | 19,899 |
2020-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.77 | 75 |
2020-07-13 | $21.95 | $21.95 | $21.95 | $21.95 | $20.73 | 203 |
2020-07-10 | $22.05 | $22.05 | $22.05 | $22.05 | $20.82 | 68 |
2020-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.78 | 53 |
2020-07-08 | $22.01 | $22.01 | $22.00 | $22.00 | $20.77 | 285 |
2020-07-07 | $22.07 | $22.16 | $21.96 | $21.96 | $20.74 | 3,000 |
2020-07-06 | $22.05 | $22.05 | $22.05 | $22.05 | $20.82 | 200 |
2020-07-02 | $21.97 | $21.97 | $21.94 | $21.94 | $20.72 | 200 |
2020-07-01 | $21.87 | $21.87 | $21.87 | $21.87 | $20.65 | 3 |
2020-06-30 | $21.71 | $21.82 | $21.71 | $21.82 | $20.60 | 147 |
2020-06-29 | $21.68 | $21.68 | $21.68 | $21.68 | $20.47 | 98 |
2020-06-26 | $21.67 | $21.67 | $21.64 | $21.64 | $20.43 | 192 |
2020-06-25 | $21.74 | $21.76 | $21.74 | $21.76 | $20.54 | 381 |
2020-06-24 | $21.71 | $21.72 | $21.71 | $21.72 | $20.51 | 100 |
2020-06-23 | $21.93 | $21.95 | $21.91 | $21.91 | $20.69 | 248 |
2020-06-22 | $21.88 | $21.88 | $21.88 | $21.88 | $20.66 | 47 |
2020-06-19 | $21.85 | $21.85 | $21.85 | $21.85 | $20.63 | 7 |
2020-06-18 | $21.83 | $21.83 | $21.83 | $21.83 | $20.61 | 93 |
2020-06-17 | $21.86 | $21.86 | $21.86 | $21.86 | $20.64 | 215 |
2020-06-16 | $21.86 | $21.86 | $21.86 | $21.86 | $20.64 | 236 |
2020-06-15 | $21.59 | $21.82 | $21.59 | $21.81 | $20.60 | 1,801 |
2020-06-12 | $21.52 | $21.61 | $21.52 | $21.61 | $20.40 | 232 |
2020-06-11 | $21.52 | $21.52 | $21.38 | $21.38 | $20.19 | 895 |
2020-06-10 | $21.82 | $21.87 | $21.82 | $21.87 | $20.66 | 322 |
2020-06-09 | $21.95 | $21.96 | $21.89 | $21.89 | $20.67 | 1,929 |
2020-06-08 | $21.88 | $21.96 | $21.88 | $21.96 | $20.73 | 1,148 |
2020-06-05 | $21.86 | $21.86 | $21.86 | $21.86 | $20.64 | 104 |
2020-06-04 | $21.70 | $21.70 | $21.69 | $21.69 | $20.48 | 248 |
2020-06-03 | $21.72 | $21.74 | $21.72 | $21.74 | $20.53 | 210 |
2020-06-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.35 | 11 |
2020-06-01 | $21.47 | $21.55 | $21.47 | $21.55 | $20.35 | 698 |
2020-05-29 | $21.44 | $21.44 | $21.44 | $21.44 | $20.25 | 8 |
2020-05-28 | $21.51 | $21.51 | $21.40 | $21.40 | $20.21 | 1,731 |
2020-05-27 | $21.27 | $21.41 | $21.27 | $21.41 | $20.22 | 1,997 |
2020-05-26 | $21.34 | $21.34 | $21.31 | $21.31 | $20.12 | 761 |
2020-05-22 | $21.22 | $21.25 | $21.22 | $21.24 | $20.06 | 714 |
2020-05-21 | $21.15 | $21.18 | $21.15 | $21.17 | $19.99 | 558 |
2020-05-20 | $21.10 | $21.18 | $21.10 | $21.15 | $19.98 | 1,876 |
2020-05-19 | $21.01 | $21.11 | $21.01 | $21.03 | $19.86 | 10,554 |
2020-05-18 | $21.00 | $21.02 | $21.00 | $21.02 | $19.85 | 880 |
2020-05-15 | $20.79 | $20.81 | $20.79 | $20.81 | $19.65 | 398 |
2020-05-14 | $20.76 | $20.76 | $20.75 | $20.75 | $19.59 | 504 |
2020-05-13 | $20.82 | $20.82 | $20.74 | $20.74 | $19.59 | 186 |
2020-05-12 | $20.86 | $20.86 | $20.86 | $20.86 | $19.70 | 0 |
2020-05-11 | $20.97 | $20.97 | $20.92 | $20.92 | $19.76 | 5,150 |
2020-05-08 | $20.94 | $20.94 | $20.88 | $20.94 | $19.77 | 2,408 |
2020-05-07 | $20.77 | $20.79 | $20.77 | $20.79 | $19.63 | 851 |
2020-05-06 | $20.74 | $20.74 | $20.72 | $20.72 | $19.56 | 230 |
2020-05-05 | $20.58 | $20.58 | $20.58 | $20.58 | $19.43 | 0 |
2020-05-04 | $20.57 | $20.57 | $20.57 | $20.57 | $19.43 | 7 |
2020-05-01 | $20.76 | $20.78 | $20.57 | $20.57 | $19.43 | 1,613 |
2020-04-30 | $20.92 | $20.92 | $20.92 | $20.92 | $19.76 | 14 |
2020-04-29 | $20.62 | $20.62 | $20.62 | $20.62 | $19.47 | 86 |
2020-04-28 | $20.62 | $20.62 | $20.61 | $20.62 | $19.47 | 1,038 |
2020-04-27 | $20.49 | $20.49 | $20.49 | $20.49 | $19.35 | 10 |
2020-04-24 | $20.45 | $20.49 | $20.45 | $20.49 | $19.35 | 493 |
2020-04-23 | $20.51 | $20.52 | $20.49 | $20.49 | $19.35 | 706 |
2020-04-22 | $20.45 | $20.49 | $20.43 | $20.49 | $19.35 | 1,859 |
2020-04-21 | $20.67 | $20.67 | $20.67 | $20.67 | $19.52 | 3 |
2020-04-20 | $20.77 | $20.77 | $20.67 | $20.67 | $19.52 | 379 |
2020-04-17 | $20.82 | $20.85 | $20.80 | $20.85 | $19.69 | 563 |
2020-04-16 | $20.68 | $20.68 | $20.68 | $20.68 | $19.53 | 43 |
2020-04-15 | $20.83 | $20.83 | $20.83 | $20.83 | $19.68 | 101 |
2020-04-14 | $20.68 | $20.68 | $20.68 | $20.68 | $19.53 | 109 |
2020-04-13 | $20.60 | $20.68 | $20.60 | $20.68 | $19.53 | 685 |
2020-04-09 | $20.50 | $21.00 | $20.50 | $20.89 | $19.73 | 4,023 |
2020-04-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.01 | 234 |
2020-04-07 | $19.73 | $19.73 | $19.73 | $19.73 | $18.63 | 705 |
2020-04-06 | $19.47 | $19.62 | $19.47 | $19.62 | $18.53 | 786 |
2020-04-03 | $19.16 | $19.18 | $18.58 | $19.05 | $17.99 | 42,550 |
2020-04-02 | $19.16 | $19.27 | $19.16 | $19.24 | $18.17 | 80,910 |
2020-04-01 | $19.40 | $19.42 | $19.16 | $19.17 | $18.11 | 7,079 |
2020-03-31 | $19.53 | $19.72 | $19.53 | $19.62 | $18.53 | 15,558 |
2020-03-30 | $19.43 | $19.53 | $19.36 | $19.53 | $18.45 | 5,694 |
2020-03-27 | $19.23 | $19.40 | $19.12 | $19.30 | $18.22 | 21,342 |
2020-03-26 | $19.32 | $19.36 | $19.25 | $19.35 | $18.27 | 3,326 |
2020-03-25 | $18.65 | $18.86 | $18.65 | $18.86 | $17.81 | 836 |
2020-03-24 | $18.33 | $18.33 | $18.33 | $18.33 | $17.31 | 140 |
2020-03-23 | $17.72 | $17.72 | $17.72 | $17.72 | $16.73 | 64 |
2020-03-20 | $17.73 | $17.90 | $17.70 | $17.70 | $16.72 | 2,536 |
2020-03-19 | $17.74 | $17.86 | $17.74 | $17.76 | $16.77 | 2,941 |
2020-03-18 | $18.15 | $18.18 | $17.93 | $18.18 | $17.17 | 1,155 |
2020-03-17 | $18.72 | $19.02 | $18.72 | $19.01 | $17.95 | 7,226 |
2020-03-16 | $19.30 | $19.30 | $18.77 | $18.79 | $17.75 | 2,756 |
2020-03-13 | $19.67 | $19.82 | $19.57 | $19.82 | $18.71 | 1,621 |
2020-03-12 | $19.97 | $19.97 | $18.27 | $19.43 | $18.35 | 21,855 |
2020-03-11 | $20.45 | $20.45 | $20.23 | $20.23 | $19.11 | 1,483 |
2020-03-10 | $20.64 | $20.75 | $20.63 | $20.75 | $19.60 | 1,427 |
2020-03-09 | $21.05 | $21.05 | $20.39 | $20.59 | $19.44 | 8,573 |
2020-03-06 | $21.25 | $21.28 | $21.16 | $21.28 | $20.10 | 2,399 |
2020-03-05 | $21.58 | $21.58 | $21.41 | $21.41 | $20.22 | 232,667 |
2020-03-04 | $21.60 | $21.67 | $21.60 | $21.67 | $20.46 | 668 |
2020-03-03 | $21.52 | $21.55 | $21.41 | $21.41 | $20.22 | 2,498 |
2020-03-02 | $21.30 | $21.44 | $21.30 | $21.44 | $20.25 | 28,170 |
2020-02-28 | $21.28 | $21.29 | $21.24 | $21.29 | $20.11 | 455 |
2020-02-27 | $21.57 | $21.57 | $21.35 | $21.35 | $20.16 | 788 |
2020-02-26 | $21.69 | $21.69 | $21.61 | $21.61 | $20.40 | 1,900 |
2020-02-25 | $21.82 | $21.82 | $21.64 | $21.64 | $20.44 | 13,148 |
2020-02-24 | $21.97 | $21.97 | $21.81 | $21.87 | $20.65 | 2,394 |
2020-02-21 | $22.05 | $22.05 | $22.03 | $22.04 | $20.81 | 807 |
2020-02-20 | $22.16 | $22.16 | $22.01 | $22.08 | $20.85 | 967 |
2020-02-19 | $22.06 | $22.11 | $22.06 | $22.09 | $20.86 | 505 |
2020-02-18 | $22.11 | $22.11 | $22.01 | $22.02 | $20.80 | 299 |
2020-02-14 | $22.05 | $22.05 | $22.05 | $22.05 | $20.82 | 89 |
2020-02-13 | $22.07 | $22.07 | $22.04 | $22.04 | $20.81 | 521 |
2020-02-12 | $22.06 | $22.06 | $22.00 | $22.03 | $20.80 | 686 |
2020-02-11 | $21.99 | $21.99 | $21.98 | $21.98 | $20.75 | 164 |
2020-02-10 | $21.89 | $21.94 | $21.89 | $21.94 | $20.71 | 1,226 |
2020-02-07 | $21.87 | $21.88 | $21.87 | $21.88 | $20.66 | 453 |
2020-02-06 | $21.91 | $21.94 | $21.91 | $21.94 | $20.72 | 379 |
2020-02-05 | $21.94 | $21.94 | $21.94 | $21.94 | $20.71 | 1,414 |
2020-02-04 | $21.91 | $21.94 | $21.87 | $21.94 | $20.71 | 1,536 |
2020-02-03 | $21.87 | $21.87 | $21.78 | $21.82 | $20.60 | 1,558 |
2020-01-31 | $21.77 | $21.78 | $21.77 | $21.77 | $20.56 | 677 |
2020-01-30 | $21.84 | $21.84 | $21.83 | $21.84 | $20.62 | 192 |
2020-01-29 | $21.81 | $21.84 | $21.81 | $21.84 | $20.63 | 615 |
2020-01-28 | $21.86 | $21.86 | $21.74 | $21.85 | $20.63 | 84,159 |
2020-01-27 | $21.72 | $21.74 | $21.72 | $21.74 | $20.53 | 797 |
2020-01-24 | $21.80 | $21.81 | $21.80 | $21.81 | $20.59 | 642 |
2020-01-23 | $21.94 | $21.94 | $21.85 | $21.87 | $20.65 | 1,299 |
2020-01-22 | $21.89 | $21.89 | $21.88 | $21.88 | $20.66 | 365 |
2020-01-21 | $21.95 | $21.95 | $21.86 | $21.86 | $20.64 | 1,365 |
2020-01-17 | $21.87 | $21.88 | $21.87 | $21.87 | $20.65 | 1,779 |
2020-01-16 | $21.86 | $21.87 | $21.86 | $21.87 | $20.65 | 1,759 |
2020-01-15 | $21.83 | $21.85 | $21.82 | $21.82 | $20.61 | 8,413 |
2020-01-14 | $21.81 | $21.84 | $21.80 | $21.80 | $20.59 | 986 |
2020-01-13 | $21.79 | $21.80 | $21.79 | $21.80 | $20.58 | 382 |
2020-01-10 | $21.76 | $21.78 | $21.76 | $21.77 | $20.56 | 2,046 |
2020-01-09 | $21.77 | $21.77 | $21.77 | $21.77 | $20.56 | 62 |
2020-01-08 | $21.76 | $21.76 | $21.76 | $21.76 | $20.54 | 125 |
2020-01-07 | $21.73 | $21.73 | $21.73 | $21.73 | $20.52 | 234 |
2020-01-06 | $21.71 | $21.71 | $21.71 | $21.71 | $20.50 | 108 |
2020-01-03 | $21.71 | $21.71 | $21.71 | $21.71 | $20.50 | 218 |
2020-01-02 | $21.66 | $21.70 | $21.66 | $21.70 | $20.49 | 2,532 |
2019-12-31 | $21.74 | $21.74 | $21.65 | $21.66 | $20.45 | 1,063 |
2019-12-30 | $21.71 | $21.71 | $21.61 | $21.61 | $20.41 | 786 |
2019-12-27 | $22.07 | $22.12 | $22.07 | $22.11 | $20.45 | 523 |
2019-12-26 | $22.11 | $22.11 | $22.11 | $22.11 | $20.45 | 73 |
2019-12-24 | $22.10 | $22.10 | $22.09 | $22.09 | $20.44 | 1,512 |
2019-12-23 | $22.09 | $22.09 | $22.08 | $22.08 | $20.43 | 222 |
2019-12-20 | $22.01 | $22.07 | $22.01 | $22.07 | $20.42 | 444 |
2019-12-19 | $22.06 | $22.06 | $22.06 | $22.06 | $20.40 | 938 |
2019-12-18 | $22.03 | $22.05 | $22.02 | $22.02 | $20.37 | 14,466 |
2019-12-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.35 | 201 |
2019-12-16 | $22.02 | $22.04 | $22.02 | $22.02 | $20.37 | 2,099 |
2019-12-13 | $21.95 | $21.95 | $21.95 | $21.95 | $20.30 | 975 |
2019-12-12 | $21.94 | $21.96 | $21.93 | $21.96 | $20.32 | 13,718 |
2019-12-11 | $21.89 | $21.89 | $21.89 | $21.89 | $20.25 | 34 |
2019-12-10 | $21.81 | $21.89 | $21.81 | $21.87 | $20.23 | 2,851 |
2019-12-09 | $21.88 | $21.88 | $21.84 | $21.87 | $20.23 | 1,155 |
2019-12-06 | $21.89 | $21.90 | $21.87 | $21.89 | $20.25 | 1,572 |
2019-12-05 | $21.83 | $21.83 | $21.79 | $21.82 | $20.19 | 12,135 |
2019-12-04 | $21.72 | $21.81 | $21.72 | $21.81 | $20.18 | 12,268 |
2019-12-03 | $21.73 | $21.75 | $21.73 | $21.75 | $20.12 | 100 |
2019-12-02 | $21.82 | $21.82 | $21.75 | $21.75 | $20.12 | 1,354 |
2019-11-29 | $21.81 | $21.83 | $21.79 | $21.80 | $20.17 | 793 |
2019-11-27 | $21.79 | $21.82 | $21.79 | $21.82 | $20.18 | 659 |
2019-11-26 | $21.81 | $21.81 | $21.79 | $21.79 | $20.16 | 635 |
2019-11-25 | $21.76 | $21.79 | $21.76 | $21.77 | $20.14 | 1,937 |
2019-11-22 | $21.68 | $21.70 | $21.68 | $21.69 | $20.06 | 792 |
2019-11-21 | $21.68 | $21.68 | $21.66 | $21.66 | $20.04 | 8,407 |
2019-11-20 | $21.65 | $21.68 | $21.65 | $21.68 | $20.05 | 338 |
2019-11-19 | $21.68 | $21.70 | $21.68 | $21.70 | $20.07 | 495 |
2019-11-18 | $21.67 | $21.69 | $21.67 | $21.69 | $20.07 | 367 |
2019-11-15 | $21.68 | $21.71 | $21.68 | $21.69 | $20.07 | 12,566 |
2019-11-14 | $21.68 | $21.68 | $21.66 | $21.67 | $20.04 | 32,612 |
2019-11-13 | $21.67 | $21.67 | $21.65 | $21.66 | $20.03 | 895 |
2019-11-12 | $21.68 | $21.68 | $21.66 | $21.66 | $20.03 | 1,119 |
2019-11-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.03 | 90 |
2019-11-08 | $21.66 | $21.66 | $21.66 | $21.66 | $20.03 | 1 |
2019-11-07 | $21.65 | $21.65 | $21.63 | $21.63 | $20.01 | 6,041 |
2019-11-06 | $21.64 | $21.64 | $21.62 | $21.62 | $20.00 | 2,489 |
2019-11-05 | $21.64 | $21.64 | $21.64 | $21.64 | $20.02 | 99 |
2019-11-04 | $21.65 | $21.66 | $21.65 | $21.66 | $20.03 | 547 |
2019-11-01 | $21.56 | $21.63 | $21.56 | $21.63 | $20.01 | 307 |
2019-10-31 | $21.53 | $21.54 | $21.51 | $21.54 | $19.92 | 881 |
2019-10-30 | $21.58 | $21.58 | $21.58 | $21.58 | $19.96 | 652 |
2019-10-29 | $21.59 | $21.60 | $21.59 | $21.60 | $19.98 | 265 |
2019-10-28 | $21.61 | $21.61 | $21.61 | $21.61 | $19.99 | 128 |
2019-10-25 | $21.59 | $21.59 | $21.59 | $21.59 | $19.97 | 9 |
2019-10-24 | $21.57 | $21.57 | $21.54 | $21.56 | $19.94 | 1,703 |
2019-10-23 | $21.50 | $21.53 | $21.50 | $21.53 | $19.92 | 228 |
2019-10-22 | $21.53 | $21.53 | $21.53 | $21.53 | $19.92 | 146 |
2019-10-21 | $21.55 | $21.55 | $21.55 | $21.55 | $19.94 | 9 |
2019-10-18 | $21.52 | $21.52 | $21.52 | $21.52 | $19.90 | 65,847 |
2019-10-17 | $21.52 | $21.52 | $21.51 | $21.51 | $19.89 | 2,095 |
2019-10-16 | $21.49 | $21.49 | $21.47 | $21.47 | $19.86 | 1,138 |
2019-10-15 | $21.47 | $21.47 | $21.47 | $21.47 | $19.86 | 38 |
2019-10-14 | $21.43 | $21.43 | $21.43 | $21.43 | $19.82 | 33 |
2019-10-11 | $21.42 | $21.42 | $21.42 | $21.42 | $19.82 | 12 |
2019-10-10 | $21.35 | $21.35 | $21.35 | $21.35 | $19.75 | 98 |
2019-10-09 | $21.35 | $21.35 | $21.35 | $21.35 | $19.75 | 35 |
2019-10-08 | $21.32 | $21.32 | $21.32 | $21.32 | $19.72 | 12 |
2019-10-07 | $21.41 | $21.41 | $21.41 | $21.41 | $19.80 | 33 |
2019-10-04 | $21.40 | $21.43 | $21.40 | $21.43 | $19.82 | 106 |
2019-10-03 | $21.36 | $21.36 | $21.36 | $21.36 | $19.76 | 82 |
2019-10-02 | $21.31 | $21.33 | $21.31 | $21.33 | $19.73 | 495 |
2019-10-01 | $21.43 | $21.43 | $21.43 | $21.43 | $19.83 | 218 |
2019-09-30 | $21.47 | $21.47 | $21.47 | $21.47 | $19.86 | 9 |
2019-09-27 | $21.44 | $21.44 | $21.44 | $21.44 | $19.83 | 5 |
2019-09-26 | $21.49 | $21.51 | $21.49 | $21.49 | $19.88 | 462 |
2019-09-25 | $21.50 | $21.53 | $21.50 | $21.53 | $19.91 | 715 |
2019-09-24 | $21.56 | $21.56 | $21.52 | $21.52 | $19.91 | 243 |
2019-09-23 | $21.58 | $21.58 | $21.58 | $21.58 | $19.96 | 1 |
2019-09-20 | $21.58 | $21.58 | $21.58 | $21.58 | $19.96 | 342 |
2019-09-19 | $21.58 | $21.58 | $21.57 | $21.57 | $19.95 | 100 |
2019-09-18 | $21.56 | $21.59 | $21.56 | $21.59 | $19.97 | 100 |
2019-09-17 | $21.62 | $21.62 | $21.62 | $21.62 | $20.00 | 0 |
2019-09-16 | $21.63 | $21.63 | $21.59 | $21.60 | $19.98 | 653 |
2019-09-13 | $21.57 | $21.57 | $21.57 | $21.57 | $19.95 | 357 |
2019-09-12 | $21.59 | $21.59 | $21.59 | $21.59 | $19.97 | 0 |
2019-09-11 | $21.57 | $21.57 | $21.57 | $21.57 | $19.95 | 24 |
2019-09-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.89 | 2 |
2019-09-09 | $21.49 | $21.50 | $21.49 | $21.50 | $19.89 | 197 |
2019-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.89 | 100 |
2019-09-05 | $21.49 | $21.49 | $21.49 | $21.49 | $19.88 | 100 |
2019-09-04 | $21.43 | $21.43 | $21.43 | $21.43 | $19.83 | 100 |
2019-09-03 | $21.40 | $21.40 | $21.38 | $21.38 | $19.78 | 135 |
2019-08-30 | $21.44 | $21.44 | $21.44 | $21.44 | $19.83 | 0 |
2019-08-29 | $21.45 | $21.45 | $21.45 | $21.45 | $19.85 | 100 |
2019-08-28 | $21.39 | $21.40 | $21.39 | $21.40 | $19.79 | 340 |
2019-08-27 | $21.40 | $21.40 | $21.36 | $21.36 | $19.76 | 340 |
2019-08-26 | $21.36 | $21.36 | $21.36 | $21.36 | $19.76 | 19 |
2019-08-23 | $21.30 | $21.30 | $21.30 | $21.30 | $19.70 | 8 |
2019-08-22 | $21.42 | $21.42 | $21.42 | $21.42 | $19.81 | 0 |
2019-08-21 | $21.42 | $21.42 | $21.42 | $21.42 | $19.81 | 18 |
2019-08-20 | $21.36 | $21.36 | $21.36 | $21.36 | $19.76 | 468 |
2019-08-19 | $21.37 | $21.37 | $21.36 | $21.36 | $19.76 | 325 |
2019-08-16 | $21.28 | $21.28 | $21.28 | $21.28 | $19.69 | 0 |
2019-08-15 | $21.22 | $21.22 | $21.22 | $21.22 | $19.63 | 1,400 |
2019-08-14 | $21.21 | $21.21 | $21.21 | $21.21 | $19.62 | 55 |
2019-08-13 | $21.35 | $21.37 | $21.33 | $21.34 | $19.74 | 5,188 |
2019-08-12 | $21.28 | $21.28 | $21.28 | $21.28 | $19.68 | 1,000 |
2019-08-09 | $21.34 | $21.34 | $21.34 | $21.34 | $19.74 | 25 |
2019-08-08 | $21.34 | $21.39 | $21.34 | $21.39 | $19.78 | 657 |
2019-08-07 | $21.28 | $21.31 | $21.28 | $21.31 | $19.71 | 5,036 |
2019-08-06 | $21.29 | $21.31 | $21.28 | $21.31 | $19.71 | 896 |
2019-08-05 | $21.20 | $21.23 | $21.20 | $21.23 | $19.64 | 150 |
2019-08-02 | $21.36 | $21.37 | $21.36 | $21.37 | $19.77 | 332 |
2019-08-01 | $21.46 | $21.46 | $21.46 | $21.46 | $19.85 | 200 |
2019-07-31 | $21.53 | $21.54 | $21.45 | $21.48 | $19.87 | 858 |
2019-07-30 | $21.49 | $21.49 | $21.49 | $21.49 | $19.88 | 157 |
2019-07-29 | $21.48 | $21.48 | $21.47 | $21.48 | $19.87 | 1,041 |
2019-07-26 | $21.49 | $21.52 | $21.48 | $21.52 | $19.91 | 2,215 |
2019-07-25 | $21.46 | $21.46 | $21.46 | $21.46 | $19.85 | 0 |
2019-07-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.89 | 17 |
2019-07-23 | $21.44 | $21.46 | $21.44 | $21.45 | $19.85 | 456 |
2019-07-22 | $21.42 | $21.42 | $21.39 | $21.39 | $19.79 | 21,896 |
2019-07-19 | $21.43 | $21.43 | $21.43 | $21.43 | $19.83 | 0 |
2019-07-18 | $21.45 | $21.45 | $21.43 | $21.43 | $19.83 | 120 |
2019-07-17 | $21.43 | $21.43 | $21.43 | $21.43 | $19.82 | 0 |
2019-07-16 | $21.43 | $21.43 | $21.43 | $21.43 | $19.82 | 0 |
2019-07-15 | $21.45 | $21.45 | $21.45 | $21.45 | $19.84 | 338 |
2019-07-12 | $21.44 | $21.44 | $21.44 | $21.44 | $19.83 | 0 |
2019-07-11 | $21.40 | $21.40 | $21.40 | $21.40 | $19.80 | 299 |
2019-07-10 | $21.44 | $21.44 | $21.44 | $21.44 | $19.83 | 32 |
2019-07-09 | $21.39 | $21.39 | $21.39 | $21.39 | $19.79 | 556 |
2019-07-08 | $21.39 | $21.41 | $21.39 | $21.39 | $19.79 | 14,436 |
2019-07-05 | $21.40 | $21.42 | $21.40 | $21.42 | $19.82 | 154 |
2019-07-03 | $21.47 | $21.47 | $21.47 | $21.47 | $19.86 | 189 |
2019-07-02 | $21.40 | $21.41 | $21.39 | $21.41 | $19.81 | 819 |
2019-07-01 | $21.40 | $21.40 | $21.40 | $21.40 | $19.80 | 25 |
2019-06-28 | $21.37 | $21.37 | $21.37 | $21.37 | $19.77 | 0 |
2019-06-27 | $21.30 | $21.32 | $21.30 | $21.32 | $19.72 | 139 |
2019-06-26 | $21.25 | $21.25 | $21.24 | $21.24 | $19.65 | 566 |
2019-06-25 | $21.31 | $21.31 | $21.26 | $21.26 | $19.67 | 1,677 |
2019-06-24 | $21.31 | $21.31 | $21.31 | $21.31 | $19.71 | 3,710 |
2019-06-21 | $21.35 | $21.35 | $21.35 | $21.35 | $19.75 | 30 |
2019-06-20 | $21.36 | $21.39 | $21.36 | $21.39 | $19.79 | 263 |
2019-06-19 | $21.33 | $21.33 | $21.33 | $21.33 | $19.73 | 0 |
2019-06-18 | $21.26 | $21.26 | $21.25 | $21.25 | $19.66 | 134 |
2019-06-17 | $21.17 | $21.17 | $21.17 | $21.17 | $19.58 | 5 |
2019-06-14 | $21.16 | $21.16 | $21.16 | $21.16 | $19.57 | 217 |
2019-06-13 | $21.19 | $21.19 | $21.19 | $21.19 | $19.60 | 66 |
2019-06-12 | $21.15 | $21.15 | $21.15 | $21.15 | $19.57 | 100 |
2019-06-11 | $21.19 | $21.19 | $21.14 | $21.16 | $19.58 | 298 |
2019-06-10 | $21.16 | $21.18 | $21.15 | $21.15 | $19.57 | 277 |
2019-06-07 | $21.12 | $21.12 | $21.12 | $21.12 | $19.54 | 254 |
2019-06-06 | $21.03 | $21.08 | $21.03 | $21.06 | $19.48 | 1,400 |
2019-06-05 | $21.01 | $21.04 | $21.01 | $21.04 | $19.46 | 1,117 |
2019-06-04 | $20.96 | $21.00 | $20.96 | $21.00 | $19.42 | 200 |
2019-06-03 | $20.85 | $20.85 | $20.80 | $20.80 | $19.25 | 107 |
2019-05-31 | $20.84 | $20.84 | $20.84 | $20.84 | $19.28 | 0 |
2019-05-30 | $20.94 | $20.94 | $20.93 | $20.93 | $19.36 | 158 |
2019-05-29 | $20.89 | $20.91 | $20.89 | $20.91 | $19.34 | 689 |
2019-05-28 | $20.97 | $20.97 | $20.97 | $20.97 | $19.40 | 20 |
2019-05-24 | $20.98 | $20.98 | $20.98 | $20.98 | $19.41 | 91 |
2019-05-23 | $20.98 | $20.98 | $20.97 | $20.97 | $19.40 | 443 |
2019-05-22 | $21.06 | $21.07 | $21.06 | $21.07 | $19.49 | 286 |
2019-05-21 | $21.07 | $21.09 | $21.07 | $21.09 | $19.51 | 368 |
2019-05-20 | $21.18 | $21.18 | $21.01 | $21.01 | $19.44 | 340 |
2019-05-17 | $21.10 | $21.11 | $21.07 | $21.07 | $19.49 | 2,567 |
2019-05-16 | $21.11 | $21.11 | $21.11 | $21.11 | $19.53 | 13 |
2019-05-15 | $21.06 | $21.07 | $21.06 | $21.07 | $19.49 | 543 |
2019-05-14 | $21.03 | $21.04 | $21.03 | $21.04 | $19.46 | 103 |
2019-05-13 | $21.59 | $21.59 | $20.97 | $20.97 | $19.40 | 2,420 |
2019-05-10 | $21.07 | $21.14 | $21.05 | $21.14 | $19.56 | 348 |
2019-05-09 | $21.06 | $21.13 | $21.06 | $21.13 | $19.54 | 4,421 |
2019-05-08 | $21.17 | $21.19 | $21.16 | $21.16 | $19.58 | 360 |
2019-05-07 | $21.21 | $21.21 | $21.16 | $21.18 | $19.59 | 289 |
2019-05-06 | $21.19 | $21.31 | $21.19 | $21.31 | $19.71 | 175 |
2019-05-03 | $21.29 | $21.31 | $21.29 | $21.31 | $19.71 | 249 |
2019-05-02 | $21.23 | $21.23 | $21.21 | $21.22 | $19.63 | 322 |
2019-05-01 | $21.28 | $21.28 | $21.19 | $21.19 | $19.60 | 1,517 |
2019-04-30 | $21.25 | $21.27 | $21.25 | $21.27 | $19.68 | 167 |
2019-04-29 | $21.26 | $21.28 | $21.26 | $21.27 | $19.67 | 919 |
2019-04-26 | $21.23 | $21.25 | $21.23 | $21.25 | $19.66 | 1,139 |
2019-04-25 | $21.19 | $21.21 | $21.19 | $21.21 | $19.62 | 342 |
2019-04-24 | $21.24 | $21.24 | $21.21 | $21.21 | $19.62 | 2,146 |
2019-04-23 | $21.12 | $21.21 | $21.12 | $21.21 | $19.62 | 6,731 |
2019-04-22 | $21.22 | $21.22 | $21.12 | $21.12 | $19.53 | 1,103 |
2019-04-18 | $21.11 | $21.13 | $21.11 | $21.13 | $19.55 | 282 |
2019-04-17 | $21.12 | $21.13 | $21.12 | $21.13 | $19.55 | 125 |
2019-04-16 | $21.17 | $21.17 | $21.17 | $21.17 | $19.58 | 91 |
2019-04-15 | $21.18 | $21.18 | $21.18 | $21.18 | $19.59 | 351 |
2019-04-12 | $21.19 | $21.19 | $21.19 | $21.19 | $19.60 | 157 |
2019-04-11 | $21.17 | $21.18 | $21.17 | $21.18 | $19.59 | 153 |
2019-04-10 | $21.15 | $21.17 | $21.15 | $21.17 | $19.58 | 185 |
2019-04-09 | $21.09 | $21.09 | $21.09 | $21.09 | $19.51 | 178 |
2019-04-08 | $21.11 | $21.11 | $21.11 | $21.11 | $19.53 | 156 |
2019-04-05 | $21.12 | $21.12 | $21.11 | $21.11 | $19.53 | 351 |
2019-04-04 | $21.05 | $21.05 | $21.05 | $21.05 | $19.47 | 76 |
2019-04-03 | $21.04 | $21.04 | $21.04 | $21.04 | $19.46 | 53 |
2019-04-02 | $21.02 | $21.02 | $21.02 | $21.02 | $19.45 | 66 |
2019-04-01 | $21.00 | $21.00 | $20.97 | $20.97 | $19.40 | 300 |
2019-03-29 | $20.95 | $20.97 | $20.95 | $20.97 | $19.40 | 296 |
2019-03-28 | $20.88 | $20.91 | $20.88 | $20.91 | $19.34 | 480 |
2019-03-27 | $21.21 | $21.21 | $20.84 | $20.88 | $19.32 | 205 |
2019-03-26 | $20.89 | $20.89 | $20.89 | $20.89 | $19.32 | 556 |
2019-03-25 | $20.81 | $20.86 | $20.81 | $20.86 | $19.30 | 146 |
2019-03-22 | $20.89 | $20.89 | $20.85 | $20.85 | $19.28 | 820 |
2019-03-21 | $21.00 | $21.00 | $20.99 | $20.99 | $19.42 | 139 |
2019-03-20 | $20.90 | $20.98 | $20.90 | $20.96 | $19.39 | 514 |
2019-03-19 | $20.93 | $20.95 | $20.92 | $20.92 | $19.35 | 1,565 |
2019-03-18 | $20.92 | $20.92 | $20.90 | $20.90 | $19.33 | 593 |
2019-03-15 | $20.91 | $20.92 | $20.91 | $20.91 | $19.34 | 682 |
2019-03-14 | $20.89 | $20.89 | $20.89 | $20.89 | $19.33 | 18 |
2019-03-13 | $20.91 | $20.92 | $20.91 | $20.91 | $19.34 | 429 |
2019-03-12 | $20.87 | $20.87 | $20.87 | $20.87 | $19.31 | 1,354 |
2019-03-11 | $20.97 | $20.97 | $20.78 | $20.82 | $19.26 | 297 |
2019-03-08 | $20.74 | $20.75 | $20.73 | $20.75 | $19.19 | 588 |
2019-03-07 | $20.79 | $20.79 | $20.77 | $20.77 | $19.21 | 337 |
2019-03-06 | $20.84 | $20.84 | $20.81 | $20.81 | $19.26 | 354 |
2019-03-05 | $20.89 | $20.89 | $20.89 | $20.89 | $19.32 | 133 |
2019-03-04 | $21.00 | $21.00 | $20.85 | $20.90 | $19.33 | 1,951 |
2019-03-01 | $20.92 | $20.92 | $20.92 | $20.92 | $19.35 | 60 |
2019-02-28 | $20.93 | $20.95 | $20.90 | $20.90 | $19.34 | 16,662 |
2019-02-27 | $20.94 | $20.95 | $20.93 | $20.93 | $19.36 | 481 |
2019-02-26 | $20.93 | $20.93 | $20.91 | $20.92 | $19.35 | 257 |
2019-02-25 | $20.93 | $20.93 | $20.92 | $20.92 | $19.35 | 271 |
2019-02-22 | $20.87 | $20.89 | $20.86 | $20.87 | $19.31 | 24,787 |
2019-02-21 | $20.78 | $20.78 | $20.78 | $20.78 | $19.22 | 417 |
2019-02-20 | $20.83 | $20.83 | $20.78 | $20.80 | $19.24 | 330 |
2019-02-19 | $20.78 | $20.78 | $20.78 | $20.78 | $19.22 | 65 |
2019-02-15 | $20.75 | $20.77 | $20.75 | $20.76 | $19.21 | 879 |
2019-02-14 | $20.65 | $20.71 | $20.65 | $20.71 | $19.15 | 134 |
2019-02-13 | $20.67 | $20.68 | $20.67 | $20.68 | $19.13 | 113 |
2019-02-12 | $20.70 | $20.70 | $20.68 | $20.68 | $19.13 | 107 |
2019-02-11 | $20.58 | $20.58 | $20.58 | $20.58 | $19.04 | 0 |
2019-02-08 | $20.55 | $20.56 | $20.55 | $20.56 | $19.02 | 115 |
2019-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $19.01 | 59 |
2019-02-06 | $20.60 | $20.63 | $20.60 | $20.63 | $19.08 | 1,912 |
2019-02-05 | $20.62 | $20.62 | $20.62 | $20.62 | $19.08 | 142 |
2019-02-04 | $20.54 | $20.54 | $20.54 | $20.54 | $19.00 | 24 |
2019-02-01 | $20.43 | $20.45 | $20.43 | $20.45 | $18.92 | 214 |
2019-01-31 | $20.45 | $20.50 | $20.45 | $20.48 | $18.95 | 2,254 |
2019-01-30 | $20.29 | $20.41 | $20.29 | $20.41 | $18.88 | 1,091 |
2019-01-29 | $20.27 | $20.27 | $20.27 | $20.27 | $18.75 | 70 |
2019-01-28 | $20.29 | $20.29 | $20.29 | $20.29 | $18.77 | 750 |
2019-01-25 | $20.33 | $20.33 | $20.33 | $20.33 | $18.81 | 93 |
2019-01-24 | $20.27 | $20.28 | $20.24 | $20.27 | $18.75 | 580 |
2019-01-23 | $20.25 | $20.25 | $20.20 | $20.22 | $18.71 | 323 |
2019-01-22 | $20.48 | $20.48 | $20.19 | $20.19 | $18.68 | 2,959 |
2019-01-18 | $20.32 | $20.33 | $20.32 | $20.32 | $18.80 | 1,848 |
2019-01-17 | $20.25 | $20.25 | $20.25 | $20.25 | $18.73 | 129 |
2019-01-16 | $20.26 | $20.26 | $20.19 | $20.19 | $18.68 | 571 |
2019-01-15 | $20.15 | $20.15 | $20.15 | $20.15 | $18.64 | 2 |
2019-01-14 | $20.09 | $20.09 | $20.09 | $20.09 | $18.59 | 30 |
2019-01-11 | $20.50 | $20.50 | $20.18 | $20.18 | $18.67 | 300 |
2019-01-10 | $20.19 | $20.19 | $20.18 | $20.19 | $18.68 | 501 |
2019-01-09 | $20.15 | $20.15 | $20.15 | $20.15 | $18.64 | 40 |
2019-01-08 | $20.10 | $20.11 | $20.05 | $20.11 | $18.60 | 1,273 |
2019-01-07 | $19.98 | $19.98 | $19.98 | $19.98 | $18.49 | 223 |
2019-01-04 | $19.81 | $19.81 | $19.81 | $19.81 | $18.33 | 236 |
2019-01-03 | $19.51 | $19.51 | $19.51 | $19.51 | $18.05 | 100 |
2019-01-02 | $19.64 | $19.64 | $19.51 | $19.56 | $18.10 | 1,304 |
2018-12-31 | $19.56 | $19.56 | $19.56 | $19.56 | $18.10 | 153 |
2018-12-28 | $19.58 | $19.59 | $19.53 | $19.54 | $18.08 | 2,192 |
2018-12-27 | $19.45 | $19.51 | $19.43 | $19.51 | $18.05 | 3,561 |
2018-12-26 | $20.17 | $20.37 | $20.17 | $20.37 | $18.04 | 346 |
2018-12-24 | $20.09 | $20.13 | $20.06 | $20.06 | $17.76 | 1,500 |
2018-12-21 | $21.99 | $21.99 | $20.19 | $20.19 | $17.88 | 1,169 |
2018-12-20 | $20.29 | $20.31 | $20.29 | $20.31 | $17.99 | 112 |
2018-12-19 | $20.47 | $20.47 | $20.47 | $20.47 | $18.14 | 77 |
2018-12-18 | $20.63 | $20.68 | $20.61 | $20.61 | $18.26 | 2,570 |
2018-12-17 | $20.79 | $20.79 | $20.64 | $20.64 | $18.28 | 6,386 |
2018-12-14 | $20.88 | $20.88 | $20.81 | $20.81 | $18.43 | 304 |
2018-12-13 | $20.90 | $20.91 | $20.90 | $20.90 | $18.51 | 437 |
2018-12-12 | $20.95 | $20.95 | $20.91 | $20.91 | $18.52 | 3,605 |
2018-12-11 | $20.91 | $20.91 | $20.84 | $20.86 | $18.48 | 2,134 |
2018-12-10 | $20.82 | $20.86 | $20.82 | $20.86 | $18.48 | 517 |
2018-12-07 | $20.84 | $20.84 | $20.84 | $20.84 | $18.46 | 568 |
2018-12-06 | $21.02 | $21.02 | $20.93 | $20.93 | $18.54 | 5,299 |
2018-12-04 | $21.07 | $21.07 | $21.07 | $21.07 | $18.66 | 120 |
2018-12-03 | $21.13 | $21.13 | $21.13 | $21.13 | $18.71 | 127 |
2018-11-30 | $21.08 | $21.08 | $21.08 | $21.08 | $18.67 | 40 |
2018-11-29 | $21.08 | $21.08 | $21.07 | $21.08 | $18.67 | 943 |
2018-11-28 | $20.95 | $21.05 | $20.94 | $21.05 | $18.65 | 2,275 |
2018-11-27 | $20.95 | $20.95 | $20.95 | $20.95 | $18.56 | 14 |
2018-11-26 | $20.94 | $20.95 | $20.94 | $20.95 | $18.56 | 333 |
2018-11-23 | $20.89 | $20.89 | $20.89 | $20.89 | $18.51 | 38 |
2018-11-21 | $20.89 | $20.89 | $20.89 | $20.89 | $18.51 | 1,473 |
2018-11-20 | $20.93 | $20.93 | $20.93 | $20.93 | $18.54 | 74 |
2018-11-19 | $20.91 | $20.93 | $20.91 | $20.93 | $18.54 | 442 |
2018-11-16 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 133 |
2018-11-15 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 0 |
2018-11-14 | $21.01 | $21.04 | $20.99 | $21.02 | $18.62 | 1,010 |
2018-11-13 | $21.13 | $21.13 | $21.12 | $21.12 | $18.71 | 347 |
2018-11-12 | $21.06 | $21.06 | $21.04 | $21.04 | $18.64 | 2,482 |
2018-11-09 | $21.19 | $21.19 | $21.19 | $21.19 | $18.77 | 574 |
2018-11-08 | $21.18 | $21.18 | $21.18 | $21.18 | $18.76 | 83 |
2018-11-07 | $21.18 | $21.18 | $21.18 | $21.18 | $18.76 | 247 |
2018-11-06 | $21.18 | $21.18 | $21.18 | $21.18 | $18.76 | 546 |
2018-11-05 | $21.11 | $21.17 | $21.11 | $21.16 | $18.74 | 1,830 |
2018-11-02 | $21.20 | $21.21 | $21.15 | $21.15 | $18.73 | 3,869 |
2018-11-01 | $21.03 | $21.14 | $21.03 | $21.14 | $18.73 | 1,680 |
2018-10-31 | $21.08 | $21.08 | $21.03 | $21.03 | $18.63 | 1,517 |
2018-10-30 | $20.99 | $20.99 | $20.99 | $20.99 | $18.59 | 1 |
2018-10-29 | $20.98 | $20.99 | $20.98 | $20.99 | $18.59 | 676 |
2018-10-26 | $20.99 | $20.99 | $20.99 | $20.99 | $18.59 | 709 |
2018-10-25 | $21.03 | $21.03 | $21.02 | $21.02 | $18.62 | 2,805 |
2018-10-24 | $20.98 | $20.98 | $20.98 | $20.98 | $18.59 | 703 |
2018-10-23 | $21.12 | $21.12 | $21.12 | $21.12 | $18.71 | 278 |
2018-10-22 | $21.15 | $21.15 | $21.15 | $21.15 | $18.73 | 461 |
2018-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $18.78 | 0 |
2018-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $18.78 | 200 |
2018-10-17 | $21.30 | $21.30 | $21.30 | $21.30 | $18.87 | 500 |
2018-10-16 | $21.29 | $21.29 | $21.29 | $21.29 | $18.86 | 496 |
2018-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $18.78 | 200 |
2018-10-12 | $21.21 | $21.21 | $21.20 | $21.20 | $18.78 | 1,358 |
2018-10-11 | $21.15 | $21.15 | $21.08 | $21.08 | $18.67 | 300 |
2018-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $18.82 | 261 |
2018-10-09 | $21.30 | $21.31 | $21.29 | $21.31 | $18.87 | 5,282 |
2018-10-08 | $21.39 | $21.39 | $21.39 | $21.39 | $18.95 | 3 |
2018-10-05 | $21.41 | $21.41 | $21.35 | $21.39 | $18.95 | 12,600 |
2018-10-04 | $21.46 | $21.46 | $21.46 | $21.46 | $19.01 | 300 |
2018-10-03 | $21.55 | $21.57 | $21.55 | $21.56 | $19.10 | 672 |
2018-10-02 | $21.57 | $21.57 | $21.57 | $21.57 | $19.11 | 7 |
2018-10-01 | $21.57 | $21.57 | $21.57 | $21.57 | $19.11 | 300 |
2018-09-28 | $21.62 | $21.62 | $21.61 | $21.61 | $19.14 | 380 |
2018-09-27 | $21.60 | $21.60 | $21.60 | $21.60 | $19.13 | 130 |
2018-09-26 | $21.60 | $21.60 | $21.60 | $21.60 | $19.13 | 128 |
2018-09-25 | $21.58 | $21.60 | $21.58 | $21.60 | $19.13 | 1,356 |
2018-09-24 | $21.56 | $21.57 | $21.56 | $21.57 | $19.11 | 1,322 |
2018-09-21 | $21.61 | $21.61 | $21.61 | $21.61 | $19.14 | 11 |
2018-09-20 | $21.61 | $21.61 | $21.61 | $21.61 | $19.14 | 300 |
2018-09-19 | $21.56 | $21.57 | $21.55 | $21.55 | $19.09 | 3,078 |
2018-09-18 | $21.61 | $21.61 | $21.61 | $21.61 | $19.14 | 77 |
2018-09-17 | $21.61 | $21.61 | $21.61 | $21.61 | $19.14 | 123 |
2018-09-14 | $21.61 | $21.61 | $21.61 | $21.61 | $19.14 | 238 |
2018-09-13 | $21.60 | $21.60 | $21.60 | $21.60 | $19.13 | 1,266 |
2018-09-12 | $21.54 | $21.56 | $21.54 | $21.56 | $19.10 | 380 |
2018-09-11 | $21.51 | $21.51 | $21.51 | $21.51 | $19.05 | 0 |
2018-09-10 | $21.51 | $21.51 | $21.51 | $21.51 | $19.05 | 15 |
2018-09-07 | $21.51 | $21.51 | $21.51 | $21.51 | $19.05 | 1,152 |
2018-09-06 | $21.50 | $21.53 | $21.50 | $21.53 | $19.07 | 672 |
2018-09-05 | $21.55 | $21.55 | $21.55 | $21.55 | $19.09 | 705 |
2018-09-04 | $21.95 | $21.95 | $21.50 | $21.50 | $19.05 | 3,237 |
2018-08-31 | $21.61 | $21.61 | $21.61 | $21.61 | $19.14 | 745 |
2018-08-30 | $21.62 | $21.62 | $21.62 | $21.62 | $19.15 | 48 |
2018-08-29 | $21.61 | $21.62 | $21.61 | $21.62 | $19.15 | 837 |
2018-08-28 | $21.60 | $21.60 | $21.60 | $21.60 | $19.13 | 503 |
2018-08-27 | $21.60 | $21.61 | $21.58 | $21.61 | $19.14 | 1,938 |
2018-08-24 | $21.63 | $21.63 | $21.53 | $21.53 | $19.07 | 1,807 |
2018-08-23 | $21.43 | $21.43 | $21.43 | $21.43 | $18.98 | 0 |
2018-08-22 | $21.43 | $21.43 | $21.43 | $21.43 | $18.98 | 0 |
2018-08-21 | $21.43 | $21.43 | $21.43 | $21.43 | $18.98 | 0 |
2018-08-20 | $21.43 | $21.44 | $21.43 | $21.43 | $18.98 | 511 |
2018-08-17 | $21.40 | $21.40 | $21.40 | $21.40 | $18.96 | 635 |
2018-08-16 | $21.40 | $21.40 | $21.40 | $21.40 | $18.96 | 500 |
2018-08-15 | $21.35 | $21.36 | $21.32 | $21.36 | $18.92 | 5,405 |
2018-08-14 | $21.41 | $21.42 | $21.41 | $21.42 | $18.97 | 597 |
2018-08-13 | $21.44 | $21.44 | $21.44 | $21.44 | $18.99 | 0 |
2018-08-10 | $21.44 | $21.44 | $21.44 | $21.44 | $18.99 | 1 |
2018-08-09 | $21.44 | $21.44 | $21.44 | $21.44 | $18.99 | 0 |
2018-08-08 | $21.43 | $21.44 | $21.43 | $21.44 | $18.99 | 482 |
2018-08-07 | $21.41 | $21.41 | $21.41 | $21.41 | $18.96 | 0 |
2018-08-06 | $21.47 | $21.47 | $21.41 | $21.41 | $18.96 | 2,172 |
2018-08-03 | $21.31 | $21.31 | $21.31 | $21.31 | $18.88 | 0 |
2018-08-02 | $21.31 | $21.31 | $21.31 | $21.31 | $18.88 | 20 |
2018-08-01 | $21.31 | $21.31 | $21.31 | $21.31 | $18.88 | 200 |
2018-07-31 | $21.38 | $21.38 | $21.37 | $21.37 | $18.93 | 662 |
2018-07-30 | $21.35 | $21.35 | $21.30 | $21.30 | $18.87 | 870 |
2018-07-27 | $21.44 | $21.44 | $21.44 | $21.44 | $19.00 | 0 |
2018-07-26 | $21.45 | $21.46 | $21.44 | $21.44 | $19.00 | 4,221 |
2018-07-25 | $21.37 | $21.40 | $21.36 | $21.40 | $18.95 | 2,073 |
2018-07-24 | $21.37 | $21.37 | $21.32 | $21.36 | $18.92 | 2,542 |
2018-07-23 | $21.39 | $21.39 | $21.39 | $21.39 | $18.94 | 20 |
2018-07-20 | $21.41 | $21.41 | $21.39 | $21.39 | $18.94 | 1,088 |
2018-07-19 | $21.42 | $21.42 | $21.42 | $21.42 | $18.97 | 445 |
2018-07-18 | $21.38 | $21.38 | $21.36 | $21.38 | $18.94 | 6,286 |
2018-07-17 | $21.39 | $21.39 | $21.39 | $21.39 | $18.95 | 0 |
2018-07-16 | $21.39 | $21.39 | $21.39 | $21.39 | $18.95 | 0 |
2018-07-13 | $21.43 | $21.43 | $21.39 | $21.39 | $18.95 | 1,159 |
2018-07-12 | $21.38 | $21.38 | $21.38 | $21.38 | $18.94 | 229 |
2018-07-11 | $21.33 | $21.34 | $21.33 | $21.33 | $18.89 | 579 |
2018-07-10 | $21.38 | $21.38 | $21.38 | $21.38 | $18.93 | 25 |
2018-07-09 | $21.37 | $21.39 | $21.37 | $21.38 | $18.93 | 2,303 |
2018-07-06 | $21.32 | $21.32 | $21.32 | $21.32 | $18.89 | 470 |
2018-07-05 | $21.08 | $21.23 | $21.08 | $21.23 | $18.81 | 518 |
2018-07-03 | $21.32 | $21.32 | $21.32 | $21.32 | $18.89 | 500 |
2018-07-02 | $21.16 | $21.20 | $21.13 | $21.16 | $18.74 | 5,106 |
2018-06-29 | $21.21 | $21.21 | $21.19 | $21.19 | $18.77 | 583 |
2018-06-28 | $21.24 | $21.24 | $21.24 | $21.24 | $18.82 | 14 |
2018-06-27 | $21.24 | $21.24 | $21.24 | $21.24 | $18.82 | 0 |
2018-06-26 | $21.24 | $21.24 | $21.24 | $21.24 | $18.82 | 600 |
2018-06-25 | $21.36 | $21.36 | $21.24 | $21.24 | $18.81 | 7,583 |
2018-06-22 | $21.47 | $21.47 | $21.47 | $21.47 | $19.02 | 6 |
2018-06-21 | $21.47 | $21.47 | $21.47 | $21.47 | $19.02 | 0 |
2018-06-20 | $21.47 | $21.47 | $21.47 | $21.47 | $19.02 | 100 |
2018-06-19 | $21.42 | $21.42 | $21.42 | $21.42 | $18.97 | 5 |
2018-06-18 | $21.42 | $21.42 | $21.42 | $21.42 | $18.97 | 0 |
2018-06-15 | $21.42 | $21.42 | $21.42 | $21.42 | $18.97 | 0 |
2018-06-14 | $21.42 | $21.42 | $21.42 | $21.42 | $18.97 | 0 |
2018-06-13 | $21.42 | $21.44 | $21.42 | $21.42 | $18.97 | 2,679 |
2018-06-12 | $21.34 | $21.34 | $21.34 | $21.34 | $18.90 | 0 |
2018-06-11 | $21.34 | $21.34 | $21.34 | $21.34 | $18.90 | 0 |
2018-06-08 | $21.34 | $21.34 | $21.34 | $21.34 | $18.90 | 0 |
2018-06-07 | $21.34 | $21.34 | $21.34 | $21.34 | $18.90 | 101 |
2018-06-06 | $21.34 | $21.34 | $21.34 | $21.34 | $18.90 | 56 |
2018-06-05 | $21.34 | $21.34 | $21.34 | $21.34 | $18.90 | 273 |
2018-06-04 | $21.27 | $21.27 | $21.27 | $21.27 | $18.84 | 227 |
2018-06-01 | $21.25 | $21.25 | $21.25 | $21.25 | $18.82 | 0 |
2018-05-31 | $21.25 | $21.25 | $21.25 | $21.25 | $18.82 | 200 |
2018-05-30 | $21.23 | $21.23 | $21.23 | $21.23 | $18.81 | 347 |
2018-05-29 | $21.17 | $21.17 | $21.17 | $21.17 | $18.75 | 0 |
2018-05-25 | $21.17 | $21.17 | $21.17 | $21.17 | $18.75 | 228 |
2018-05-24 | $21.17 | $21.17 | $21.17 | $21.17 | $18.75 | 0 |
2018-05-23 | $21.17 | $21.17 | $21.17 | $21.17 | $18.75 | 0 |
2018-05-22 | $21.17 | $21.17 | $21.17 | $21.17 | $18.75 | 0 |
2018-05-21 | $21.20 | $21.20 | $21.17 | $21.17 | $18.75 | 587 |
2018-05-18 | $21.13 | $21.13 | $21.13 | $21.13 | $18.72 | 0 |
2018-05-17 | $21.13 | $21.13 | $21.13 | $21.13 | $18.72 | 72 |
2018-05-16 | $21.13 | $21.13 | $21.13 | $21.13 | $18.72 | 0 |
2018-05-15 | $21.13 | $21.13 | $21.13 | $21.13 | $18.72 | 0 |
2018-05-14 | $21.13 | $21.13 | $21.13 | $21.13 | $18.72 | 0 |
2018-05-11 | $21.13 | $21.13 | $21.13 | $21.13 | $18.72 | 102 |
2018-05-10 | $21.15 | $21.17 | $21.15 | $21.15 | $18.73 | 922 |
2018-05-09 | $20.97 | $20.97 | $20.97 | $20.97 | $18.58 | 0 |
2018-05-08 | $20.97 | $20.97 | $20.97 | $20.97 | $18.58 | 0 |
2018-05-07 | $20.97 | $20.97 | $20.97 | $20.97 | $18.58 | 0 |
2018-05-04 | $20.97 | $20.97 | $20.97 | $20.97 | $18.58 | 111 |
2018-05-03 | $20.97 | $20.97 | $20.97 | $20.97 | $18.58 | 3 |
2018-05-02 | $20.88 | $20.97 | $20.88 | $20.97 | $18.58 | 372 |
2018-05-01 | $20.89 | $20.89 | $20.89 | $20.89 | $18.50 | 400 |
2018-04-30 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 24 |
2018-04-27 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 101 |
2018-04-26 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 29 |
2018-04-25 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 60 |
2018-04-24 | $20.91 | $20.91 | $20.90 | $20.90 | $18.51 | 469 |
2018-04-23 | $21.09 | $21.09 | $21.09 | $21.09 | $18.68 | 99 |
2018-04-20 | $21.09 | $21.09 | $21.09 | $21.09 | $18.68 | 0 |
2018-04-19 | $21.09 | $21.09 | $21.09 | $21.09 | $18.68 | 0 |
2018-04-18 | $21.09 | $21.09 | $21.09 | $21.09 | $18.68 | 2 |
2018-04-17 | $21.09 | $21.09 | $21.09 | $21.09 | $18.68 | 300 |
2018-04-16 | $20.98 | $21.04 | $20.98 | $21.04 | $18.64 | 11,901 |
2018-04-13 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 95 |
2018-04-12 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 0 |
2018-04-11 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 72 |
2018-04-10 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 2 |
2018-04-09 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 89 |
2018-04-06 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 97 |
2018-04-05 | $20.87 | $20.87 | $20.87 | $20.87 | $18.49 | 0 |
2018-04-04 | $20.88 | $20.88 | $20.87 | $20.87 | $18.49 | 845 |
2018-04-03 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 210 |
2018-04-02 | $20.76 | $20.76 | $20.76 | $20.76 | $18.39 | 2,621 |
2018-03-29 | $20.92 | $20.92 | $20.92 | $20.92 | $18.53 | 0 |
2018-03-28 | $20.92 | $20.92 | $20.92 | $20.92 | $18.53 | 72 |
2018-03-27 | $20.92 | $20.92 | $20.92 | $20.92 | $18.53 | 49 |
2018-03-26 | $20.92 | $20.92 | $20.92 | $20.92 | $18.53 | 200 |
2018-03-23 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 1 |
2018-03-22 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-21 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 1 |
2018-03-20 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-19 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-16 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-15 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-14 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-13 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 1 |
2018-03-12 | $21.11 | $21.11 | $21.11 | $21.11 | $18.70 | 0 |
2018-03-09 | $21.11 | $21.11 | $21.10 | $21.11 | $18.70 | 2,248 |
2018-03-08 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 0 |
2018-03-07 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 0 |
2018-03-06 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 200 |
2018-03-05 | $20.86 | $20.86 | $20.86 | $20.86 | $18.48 | 0 |
2018-03-02 | $20.86 | $20.86 | $20.86 | $20.86 | $18.48 | 1 |
2018-03-01 | $20.86 | $20.86 | $20.86 | $20.86 | $18.48 | 300 |
2018-02-28 | $21.04 | $21.04 | $21.04 | $21.04 | $18.64 | 0 |
2018-02-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.64 | 1 |
2018-02-26 | $21.15 | $21.15 | $20.96 | $21.04 | $18.64 | 1,444 |
2018-02-23 | $20.94 | $20.94 | $20.94 | $20.94 | $18.55 | 0 |
2018-02-22 | $22.00 | $22.00 | $20.90 | $20.94 | $18.55 | 1,323 |
2018-02-21 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 2 |
2018-02-20 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 0 |
2018-02-16 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 0 |
2018-02-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 0 |
2018-02-14 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 0 |
2018-02-13 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 1 |
2018-02-12 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 78 |
2018-02-09 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 157 |
2018-02-08 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 2 |
2018-02-07 | $20.80 | $20.80 | $20.80 | $20.80 | $18.42 | 21 |
2018-02-06 | $20.85 | $20.85 | $20.80 | $20.80 | $18.42 | 11,950 |
2018-02-05 | $21.05 | $21.05 | $21.05 | $21.05 | $18.65 | 8 |
2018-02-02 | $21.05 | $21.05 | $21.05 | $21.05 | $18.65 | 300 |
2018-02-01 | $21.18 | $21.18 | $21.18 | $21.18 | $18.76 | 9 |
2018-01-31 | $21.18 | $21.18 | $21.18 | $21.18 | $18.76 | 0 |
2018-01-30 | $21.22 | $21.22 | $21.18 | $21.18 | $18.76 | 401 |
2018-01-29 | $21.24 | $21.26 | $21.24 | $21.26 | $18.83 | 394 |
2018-01-26 | $21.27 | $21.27 | $21.27 | $21.27 | $18.84 | 349 |
2018-01-25 | $21.21 | $21.23 | $21.21 | $21.23 | $18.81 | 374 |
2018-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $18.69 | 0 |
2018-01-23 | $21.10 | $21.10 | $21.10 | $21.10 | $18.69 | 0 |
2018-01-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.69 | 0 |
2018-01-19 | $21.10 | $21.10 | $21.10 | $21.10 | $18.69 | 2 |
2018-01-18 | $21.10 | $21.10 | $21.10 | $21.10 | $18.69 | 0 |
2018-01-17 | $21.10 | $21.10 | $21.10 | $21.10 | $18.69 | 0 |
2018-01-16 | $21.08 | $21.10 | $21.08 | $21.10 | $18.69 | 1,054 |
2018-01-12 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 1 |
2018-01-11 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 62 |
2018-01-10 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 0 |
2018-01-09 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 254 |
2018-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.60 | 0 |
2018-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.60 | 101 |
2018-01-04 | $21.02 | $21.02 | $21.02 | $21.02 | $18.62 | 109 |
2018-01-03 | $20.95 | $20.97 | $20.95 | $20.97 | $18.58 | 1,464 |
2018-01-02 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 0 |
2017-12-29 | $20.90 | $20.90 | $20.90 | $20.90 | $18.51 | 0 |
2017-12-28 | $21.09 | $21.09 | $20.90 | $20.90 | $18.51 | 346 |
2017-12-27 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-26 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-22 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 46 |
2017-12-21 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-20 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 2 |
2017-12-19 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-18 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-15 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 23 |
2017-12-14 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-13 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-12 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-12-11 | $21.25 | $21.25 | $21.24 | $21.24 | $18.40 | 400 |
2017-12-08 | $21.21 | $21.21 | $21.21 | $21.21 | $18.38 | 3 |
2017-12-07 | $21.21 | $21.21 | $21.21 | $21.21 | $18.38 | 50 |
2017-12-06 | $21.21 | $21.21 | $21.21 | $21.21 | $18.38 | 5 |
2017-12-05 | $21.21 | $21.21 | $21.21 | $21.21 | $18.38 | 0 |
2017-12-04 | $21.21 | $21.21 | $21.21 | $21.21 | $18.38 | 0 |
2017-12-01 | $21.21 | $21.21 | $21.21 | $21.21 | $18.38 | 200 |
2017-11-30 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 0 |
2017-11-29 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 1 |
2017-11-28 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 10 |
2017-11-27 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 12 |
2017-11-24 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 0 |
2017-11-22 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 0 |
2017-11-21 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 0 |
2017-11-20 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 2 |
2017-11-17 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 0 |
2017-11-16 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 0 |
2017-11-15 | $21.17 | $21.17 | $21.17 | $21.17 | $18.34 | 501 |
2017-11-14 | $21.15 | $21.15 | $21.15 | $21.15 | $18.32 | 274 |
2017-11-13 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-11-10 | $21.24 | $21.24 | $21.24 | $21.24 | $18.40 | 0 |
2017-11-09 | $21.20 | $21.24 | $21.19 | $21.24 | $18.40 | 874 |
2017-11-08 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-11-06 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-11-03 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-11-02 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-11-01 | $21.25 | $21.25 | $21.24 | $21.25 | $18.41 | 1,858 |
2017-10-31 | $21.26 | $21.26 | $21.26 | $21.26 | $18.41 | 0 |
2017-10-30 | $21.26 | $21.26 | $21.26 | $21.26 | $18.41 | 600 |
2017-10-27 | $21.27 | $21.27 | $21.27 | $21.27 | $18.43 | 705 |
2017-10-26 | $21.22 | $21.23 | $21.21 | $21.21 | $18.38 | 2,569 |
2017-10-25 | $21.18 | $21.18 | $21.15 | $21.15 | $18.33 | 857 |
2017-10-24 | $21.25 | $21.26 | $21.25 | $21.26 | $18.42 | 400 |
2017-10-23 | $21.28 | $21.28 | $21.28 | $21.28 | $18.44 | 0 |
2017-10-20 | $21.28 | $21.28 | $21.28 | $21.28 | $18.44 | 0 |
2017-10-19 | $21.28 | $21.28 | $21.28 | $21.28 | $18.44 | 1,036 |
2017-10-18 | $21.18 | $21.18 | $21.18 | $21.18 | $18.35 | 3,147 |
2017-10-17 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-10-16 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $18.41 | 0 |
2017-10-10 | $21.26 | $21.26 | $21.25 | $21.25 | $18.41 | 1,359 |
2017-10-09 | $21.32 | $21.32 | $21.30 | $21.30 | $18.45 | 600 |
2017-10-06 | $21.30 | $21.30 | $21.30 | $21.30 | $18.45 | 197 |
2017-10-05 | $21.28 | $21.28 | $21.28 | $21.28 | $18.44 | 1 |
2017-10-04 | $21.28 | $21.28 | $21.28 | $21.28 | $18.44 | 170 |
2017-10-03 | $21.22 | $21.24 | $21.22 | $21.24 | $18.40 | 951 |
2017-10-02 | $21.19 | $21.19 | $21.19 | $21.19 | $18.36 | 0 |
2017-09-29 | $21.19 | $21.19 | $21.19 | $21.19 | $18.36 | 146 |
2017-09-28 | $21.16 | $21.16 | $21.16 | $21.16 | $18.33 | 0 |
2017-09-27 | $21.16 | $21.16 | $21.16 | $21.16 | $18.33 | 372 |
2017-09-26 | $21.09 | $21.09 | $21.09 | $21.09 | $18.27 | 0 |
2017-09-25 | $21.09 | $21.09 | $21.09 | $21.09 | $18.27 | 0 |
2017-09-22 | $21.09 | $21.09 | $21.09 | $21.09 | $18.27 | 0 |
2017-09-21 | $21.09 | $21.09 | $21.09 | $21.09 | $18.27 | 350 |
2017-09-20 | $21.15 | $21.15 | $21.15 | $21.15 | $18.32 | 240 |
2017-09-19 | $21.11 | $21.11 | $21.11 | $21.11 | $18.29 | 0 |
2017-09-18 | $21.11 | $21.11 | $21.11 | $21.11 | $18.29 | 271 |
2017-09-15 | $21.10 | $21.13 | $21.10 | $21.13 | $18.31 | 458 |
2017-09-14 | $21.10 | $21.10 | $21.10 | $21.10 | $18.28 | 75 |
2017-09-13 | $21.10 | $21.10 | $21.10 | $21.10 | $18.28 | 251 |
2017-09-12 | $21.10 | $21.10 | $21.10 | $21.10 | $18.28 | 243 |
2017-09-11 | $21.06 | $21.07 | $21.06 | $21.07 | $18.25 | 750 |
2017-09-08 | $21.04 | $21.04 | $21.04 | $21.04 | $18.23 | 0 |
2017-09-07 | $21.04 | $21.04 | $21.04 | $21.04 | $18.23 | 0 |
2017-09-06 | $20.98 | $21.04 | $20.98 | $21.04 | $18.23 | 1,662 |
2017-09-05 | $21.07 | $21.07 | $21.00 | $21.01 | $18.20 | 1,222 |
2017-09-01 | $21.05 | $21.10 | $21.03 | $21.04 | $18.23 | 7,300 |
2017-08-31 | $21.03 | $21.04 | $21.03 | $21.04 | $18.23 | 1,700 |
2017-08-30 | $20.98 | $20.98 | $20.98 | $20.98 | $18.18 | 11,900 |
2017-08-29 | $20.96 | $20.96 | $20.96 | $20.96 | $18.15 | 100 |
2017-08-28 | $20.94 | $20.94 | $20.94 | $20.94 | $18.14 | 357 |
2017-08-25 | $20.95 | $20.95 | $20.94 | $20.95 | $18.15 | 1,180 |
2017-08-24 | $20.93 | $20.93 | $20.93 | $20.93 | $18.13 | 0 |
2017-08-23 | $20.90 | $20.93 | $20.90 | $20.93 | $18.13 | 3,056 |
2017-08-22 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-21 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-18 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-17 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-16 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-15 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-14 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-11 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-10 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-09 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 1 |
2017-08-08 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-07 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-04 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-03 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-02 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-08-01 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 6 |
2017-07-31 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-07-28 | $21.05 | $21.05 | $21.05 | $21.05 | $18.24 | 0 |
2017-07-27 | $21.10 | $21.10 | $21.05 | $21.05 | $18.24 | 602 |
2017-07-26 | $21.04 | $21.04 | $21.04 | $21.04 | $18.23 | 0 |
2017-07-25 | $21.04 | $21.04 | $21.04 | $21.04 | $18.23 | 0 |
2017-07-24 | $21.04 | $21.04 | $21.04 | $21.04 | $18.23 | 0 |
2017-07-21 | $21.04 | $21.04 | $21.04 | $21.04 | $18.23 | 110 |
2017-07-20 | $21.07 | $21.07 | $21.07 | $21.07 | $18.25 | 128 |
2017-07-19 | $20.99 | $20.99 | $20.99 | $20.99 | $18.18 | 12 |
2017-07-18 | $20.99 | $20.99 | $20.99 | $20.99 | $18.18 | 340 |
2017-07-17 | $20.99 | $20.99 | $20.99 | $20.99 | $18.18 | 684 |
2017-07-14 | $20.92 | $20.92 | $20.92 | $20.92 | $18.12 | 0 |
2017-07-13 | $20.92 | $20.92 | $20.92 | $20.92 | $18.12 | 0 |
2017-07-12 | $20.92 | $20.92 | $20.92 | $20.92 | $18.12 | 3,175 |
2017-07-11 | $20.78 | $20.78 | $20.78 | $20.78 | $18.00 | 0 |
2017-07-10 | $20.78 | $20.78 | $20.78 | $20.78 | $18.00 | 102 |
2017-07-07 | $20.78 | $20.78 | $20.78 | $20.78 | $18.00 | 195 |
2017-07-06 | $20.77 | $20.77 | $20.77 | $20.77 | $17.99 | 5 |
2017-07-05 | $20.77 | $20.77 | $20.77 | $20.77 | $17.99 | 0 |
2017-07-03 | $20.78 | $20.78 | $20.77 | $20.77 | $17.99 | 481 |
2017-06-30 | $20.82 | $20.82 | $20.82 | $20.82 | $18.03 | 0 |
2017-06-29 | $20.80 | $20.82 | $20.80 | $20.82 | $18.03 | 500 |
2017-06-28 | $20.85 | $20.85 | $20.85 | $20.85 | $18.06 | 5 |
2017-06-27 | $20.85 | $20.85 | $20.85 | $20.85 | $18.06 | 3 |
2017-06-26 | $20.85 | $20.85 | $20.85 | $20.85 | $18.06 | 0 |
2017-06-23 | $20.85 | $20.85 | $20.85 | $20.85 | $18.06 | 0 |
2017-06-22 | $20.85 | $20.85 | $20.85 | $20.85 | $18.06 | 139 |
2017-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $17.98 | 0 |
2017-06-20 | $20.75 | $20.75 | $20.75 | $20.75 | $17.98 | 4 |
2017-06-19 | $20.75 | $20.75 | $20.75 | $20.75 | $17.98 | 13 |
2017-06-16 | $20.75 | $20.75 | $20.75 | $20.75 | $17.98 | 0 |
2017-06-15 | $20.70 | $20.75 | $20.70 | $20.75 | $17.98 | 1,228 |
2017-06-14 | $20.88 | $20.88 | $20.88 | $20.88 | $18.09 | 0 |
2017-06-13 | $20.88 | $20.88 | $20.88 | $20.88 | $18.09 | 0 |
2017-06-12 | $20.88 | $20.88 | $20.88 | $20.88 | $18.09 | 5 |
2017-06-09 | $20.88 | $20.88 | $20.88 | $20.88 | $18.09 | 3 |
2017-06-08 | $20.86 | $20.88 | $20.86 | $20.88 | $18.09 | 741 |
2017-06-07 | $20.65 | $20.65 | $20.65 | $20.65 | $17.89 | 0 |
2017-06-06 | $20.65 | $20.65 | $20.65 | $20.65 | $17.89 | 0 |
2017-06-05 | $20.65 | $20.65 | $20.65 | $20.65 | $17.89 | 0 |
2017-06-02 | $20.65 | $20.65 | $20.65 | $20.65 | $17.89 | 0 |
2017-06-01 | $20.65 | $20.65 | $20.65 | $20.65 | $17.89 | 0 |
2017-05-31 | $20.65 | $20.65 | $20.65 | $20.65 | $17.89 | 1,454 |
2017-05-30 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 2 |
2017-05-26 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 1 |
2017-05-25 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-24 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-23 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 1 |
2017-05-22 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-19 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-18 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-17 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-16 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 4 |
2017-05-15 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-12 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-11 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 0 |
2017-05-10 | $20.60 | $20.60 | $20.60 | $20.60 | $17.85 | 147 |
2017-05-09 | $20.54 | $20.54 | $20.54 | $20.54 | $17.80 | 3 |
2017-05-08 | $20.54 | $20.54 | $20.54 | $20.54 | $17.80 | 0 |
2017-05-05 | $20.53 | $20.54 | $20.53 | $20.54 | $17.80 | 392 |
2017-05-04 | $20.58 | $20.58 | $20.58 | $20.58 | $17.83 | 0 |
2017-05-03 | $20.58 | $20.59 | $20.58 | $20.58 | $17.83 | 767 |
2017-05-02 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-05-01 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 40 |
2017-04-28 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 2 |
2017-04-27 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-26 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-25 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-24 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-21 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-20 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-19 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-18 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 1 |
2017-04-17 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 312 |
2017-04-13 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-12 | $20.42 | $20.42 | $20.42 | $20.42 | $17.69 | 0 |
2017-04-11 | $20.32 | $20.42 | $20.32 | $20.42 | $17.69 | 200 |
2017-04-10 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 0 |
2017-04-07 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 579 |
2017-04-06 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 0 |
2017-04-05 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 4 |
2017-04-04 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 90 |
2017-04-03 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 0 |
2017-03-31 | $20.43 | $20.43 | $20.43 | $20.43 | $17.70 | 100 |
2017-03-30 | $20.32 | $20.32 | $20.32 | $20.32 | $17.60 | 0 |
2017-03-29 | $20.32 | $20.32 | $20.32 | $20.32 | $17.60 | 0 |
2017-03-28 | $20.31 | $20.32 | $20.31 | $20.32 | $17.60 | 961 |
2017-03-27 | $20.49 | $20.49 | $20.49 | $20.49 | $17.75 | 0 |
2017-03-24 | $20.49 | $20.49 | $20.49 | $20.49 | $17.75 | 0 |
2017-03-23 | $20.49 | $20.49 | $20.49 | $20.49 | $17.75 | 0 |
2017-03-22 | $20.49 | $20.49 | $20.49 | $20.49 | $17.75 | 0 |
2017-03-21 | $20.49 | $20.49 | $20.49 | $20.49 | $17.75 | 0 |
2017-03-20 | $20.49 | $20.49 | $20.49 | $20.49 | $17.75 | 294 |
2017-03-17 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-16 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 4 |
2017-03-15 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-14 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-13 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-10 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-09 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-08 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-07 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-06 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-03 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 0 |
2017-03-02 | $20.35 | $20.35 | $20.35 | $20.35 | $17.63 | 95 |
2017-03-01 | $20.34 | $20.35 | $20.34 | $20.35 | $17.63 | 200 |
2017-02-28 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-27 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-24 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-23 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 201 |
2017-02-22 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-21 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-17 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-16 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-15 | $20.27 | $20.27 | $20.27 | $20.27 | $17.56 | 0 |
2017-02-14 | $20.08 | $20.27 | $20.08 | $20.27 | $17.56 | 400 |
2017-02-13 | $20.29 | $20.29 | $20.29 | $20.29 | $17.58 | 0 |
2017-02-10 | $20.29 | $20.29 | $20.29 | $20.29 | $17.58 | 0 |
2017-02-09 | $20.29 | $20.29 | $20.29 | $20.29 | $17.58 | 0 |
2017-02-08 | $20.29 | $20.29 | $20.29 | $20.29 | $17.58 | 300 |
2017-02-07 | $19.99 | $19.99 | $19.99 | $19.99 | $17.32 | 0 |
2017-02-06 | $19.99 | $19.99 | $19.99 | $19.99 | $17.32 | 0 |
2017-02-03 | $19.99 | $19.99 | $19.99 | $19.99 | $17.32 | 0 |
2017-02-02 | $19.99 | $19.99 | $19.99 | $19.99 | $17.32 | 0 |
2017-02-01 | $19.99 | $19.99 | $19.99 | $19.99 | $17.32 | 0 |
2017-01-31 | $19.99 | $19.99 | $19.99 | $19.99 | $17.32 | 127 |
2017-01-30 | $20.05 | $20.05 | $20.05 | $20.05 | $17.37 | 0 |
2017-01-27 | $20.05 | $20.05 | $20.05 | $20.05 | $17.37 | 0 |
2017-01-26 | $20.00 | $20.05 | $19.99 | $20.05 | $17.37 | 1,327 |
2017-01-25 | $19.91 | $19.91 | $19.91 | $19.91 | $17.25 | 0 |
2017-01-24 | $19.91 | $19.91 | $19.91 | $19.91 | $17.25 | 0 |
2017-01-23 | $19.91 | $19.91 | $19.91 | $19.91 | $17.25 | 300 |
2017-01-20 | $19.90 | $19.90 | $19.90 | $19.90 | $17.24 | 0 |
2017-01-19 | $19.90 | $19.90 | $19.90 | $19.90 | $17.24 | 26 |
2017-01-18 | $19.90 | $19.90 | $19.90 | $19.90 | $17.24 | 0 |
2017-01-17 | $19.90 | $19.90 | $19.90 | $19.90 | $17.24 | 0 |
2017-01-13 | $19.90 | $19.90 | $19.90 | $19.90 | $17.24 | 0 |
2017-01-12 | $19.93 | $19.93 | $19.90 | $19.90 | $17.24 | 700 |
2017-01-11 | $19.93 | $19.93 | $19.93 | $19.93 | $17.27 | 6 |
2017-01-10 | $19.93 | $19.93 | $19.93 | $19.93 | $17.27 | 301 |
2017-01-09 | $19.87 | $19.87 | $19.87 | $19.87 | $17.21 | 0 |
2017-01-06 | $19.87 | $19.87 | $19.87 | $19.87 | $17.21 | 605 |
2017-01-05 | $19.77 | $19.77 | $19.77 | $19.77 | $17.13 | 2 |
2017-01-04 | $19.77 | $19.78 | $19.75 | $19.77 | $17.13 | 86,390 |
2017-01-03 | $19.70 | $19.70 | $19.70 | $19.70 | $17.07 | 0 |
2016-12-30 | $19.70 | $19.72 | $19.68 | $19.70 | $17.07 | 2,476 |
2016-12-29 | $19.71 | $19.71 | $19.71 | $19.71 | $17.08 | 1,200 |
2016-12-28 | $20.07 | $20.07 | $20.07 | $20.07 | $17.39 | 0 |
2016-12-27 | $20.07 | $20.07 | $20.07 | $20.07 | $17.00 | 0 |
2016-12-23 | $20.07 | $20.07 | $20.07 | $20.07 | $17.00 | 0 |
2016-12-22 | $20.07 | $20.07 | $20.07 | $20.07 | $17.00 | 0 |
2016-12-21 | $20.07 | $20.07 | $20.07 | $20.07 | $17.00 | 0 |
2016-12-20 | $20.19 | $20.19 | $20.07 | $20.07 | $17.00 | 600 |
2016-12-19 | $20.14 | $20.14 | $20.14 | $20.14 | $17.06 | 100 |
2016-12-16 | $20.12 | $20.12 | $20.12 | $20.12 | $17.04 | 2 |
2016-12-15 | $20.12 | $20.12 | $20.12 | $20.12 | $17.04 | 0 |
2016-12-14 | $20.12 | $20.12 | $20.12 | $20.12 | $17.04 | 0 |
2016-12-13 | $20.09 | $20.12 | $20.09 | $20.12 | $17.04 | 754 |
2016-12-12 | $19.85 | $19.85 | $19.85 | $19.85 | $16.81 | 3 |
2016-12-09 | $19.85 | $19.85 | $19.85 | $19.85 | $16.81 | 6 |
2016-12-08 | $19.85 | $19.85 | $19.85 | $19.85 | $16.81 | 0 |
2016-12-07 | $19.85 | $19.85 | $19.85 | $19.85 | $16.81 | 0 |
2016-12-06 | $19.85 | $19.85 | $19.85 | $19.85 | $16.81 | 9 |
2016-12-05 | $19.85 | $19.85 | $19.85 | $19.85 | $16.81 | 0 |
2016-12-02 | $19.84 | $19.85 | $19.84 | $19.85 | $16.81 | 1,048 |
2016-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 80 |
2016-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 5 |
2016-11-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 700 |
2016-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-17 | $19.97 | $20.00 | $19.97 | $20.00 | $16.94 | 1,705 |
2016-11-16 | $19.79 | $19.79 | $19.79 | $19.79 | $16.76 | 1 |
2016-11-15 | $19.79 | $19.79 | $19.79 | $19.79 | $16.76 | 0 |
2016-11-14 | $19.79 | $19.79 | $19.79 | $19.79 | $16.76 | 100 |
2016-11-11 | $19.86 | $19.86 | $19.86 | $19.86 | $16.83 | 250 |
2016-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 0 |
2016-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.94 | 800 |
2016-11-08 | $20.05 | $20.05 | $20.00 | $20.00 | $16.94 | 682 |
2016-11-07 | $19.98 | $20.00 | $19.97 | $20.00 | $16.94 | 529 |
2016-11-04 | $19.92 | $19.92 | $19.92 | $19.92 | $16.87 | 0 |
2016-11-03 | $19.89 | $19.92 | $19.89 | $19.92 | $16.87 | 800 |
2016-11-02 | $20.05 | $20.05 | $20.05 | $20.05 | $16.98 | 10 |
2016-11-01 | $20.06 | $20.06 | $20.05 | $20.05 | $16.98 | 1,100 |
2016-10-31 | $20.14 | $20.14 | $20.14 | $20.14 | $17.06 | 388 |
2016-10-28 | $20.16 | $20.18 | $20.16 | $20.18 | $17.09 | 454 |
2016-10-27 | $20.19 | $20.19 | $20.19 | $20.19 | $17.10 | 25 |
2016-10-26 | $20.19 | $20.19 | $20.19 | $20.19 | $17.10 | 600 |
2016-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $17.15 | 10 |
2016-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.15 | 274 |
2016-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $17.11 | 32 |
2016-10-20 | $19.65 | $20.20 | $19.65 | $20.20 | $17.11 | 350 |
2016-10-19 | $20.16 | $20.16 | $20.16 | $20.16 | $17.08 | 0 |
2016-10-18 | $20.16 | $20.16 | $20.16 | $20.16 | $17.08 | 25 |
2016-10-17 | $20.16 | $20.16 | $20.16 | $20.16 | $17.08 | 515 |
2016-10-14 | $20.24 | $20.24 | $20.24 | $20.24 | $17.14 | 25 |
2016-10-13 | $20.24 | $20.24 | $20.24 | $20.24 | $17.14 | 0 |
2016-10-12 | $20.24 | $20.24 | $20.24 | $20.24 | $17.14 | 0 |
2016-10-11 | $20.24 | $20.24 | $20.24 | $20.24 | $17.14 | 424 |
2016-10-10 | $20.32 | $20.33 | $20.32 | $20.32 | $17.21 | 1,683 |
2016-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $17.20 | 6 |
2016-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.20 | 1,405 |
2016-10-05 | $20.29 | $20.31 | $20.29 | $20.31 | $17.20 | 2,298 |
2016-10-04 | $20.39 | $20.39 | $20.37 | $20.37 | $17.25 | 1,298 |
2016-10-03 | $20.39 | $20.39 | $20.39 | $20.39 | $17.27 | 0 |
2016-09-30 | $20.38 | $20.39 | $20.38 | $20.39 | $17.27 | 336 |
2016-09-29 | $20.38 | $20.38 | $20.38 | $20.38 | $17.26 | 161 |
2016-09-28 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 100 |
2016-09-27 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 201 |
2016-09-26 | $20.32 | $20.32 | $20.32 | $20.32 | $17.21 | 1,200 |
2016-09-23 | $20.38 | $20.38 | $20.38 | $20.38 | $17.26 | 0 |
2016-09-22 | $20.38 | $20.40 | $20.38 | $20.38 | $17.26 | 825 |
2016-09-21 | $20.23 | $20.23 | $20.22 | $20.22 | $17.12 | 1,005 |
2016-09-20 | $20.17 | $20.21 | $20.17 | $20.21 | $17.12 | 807 |
2016-09-19 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
2016-09-16 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
2016-09-15 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
2016-09-14 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 400 |
2016-09-13 | $20.03 | $20.03 | $20.03 | $20.03 | $16.97 | 921 |
2016-09-12 | $20.27 | $20.27 | $20.27 | $20.27 | $17.17 | 66 |
2016-09-09 | $20.27 | $20.27 | $20.27 | $20.27 | $17.17 | 155 |
2016-09-08 | $20.39 | $20.39 | $20.39 | $20.39 | $17.27 | 0 |
2016-09-07 | $20.39 | $20.39 | $20.39 | $20.39 | $17.27 | 73 |
2016-09-06 | $20.37 | $20.39 | $20.37 | $20.39 | $17.27 | 1,514 |
2016-09-02 | $20.34 | $20.34 | $20.34 | $20.34 | $17.23 | 197 |
2016-09-01 | $20.19 | $20.22 | $20.19 | $20.21 | $17.12 | 25,352 |
2016-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $17.19 | 0 |
2016-08-30 | $20.29 | $20.29 | $20.29 | $20.29 | $17.19 | 558 |
2016-08-29 | $20.27 | $20.27 | $20.27 | $20.27 | $17.17 | 0 |
2016-08-26 | $20.27 | $20.27 | $20.27 | $20.27 | $17.17 | 100 |
2016-08-25 | $20.29 | $20.29 | $20.29 | $20.29 | $17.19 | 118 |
2016-08-24 | $20.38 | $20.38 | $20.38 | $20.38 | $17.26 | 0 |
2016-08-23 | $20.35 | $20.38 | $20.35 | $20.38 | $17.26 | 23,446 |
2016-08-22 | $20.32 | $20.32 | $20.32 | $20.32 | $17.21 | 100 |
2016-08-19 | $20.30 | $20.30 | $20.30 | $20.30 | $17.20 | 800 |
2016-08-18 | $20.31 | $20.31 | $20.31 | $20.31 | $17.20 | 0 |
2016-08-17 | $20.31 | $20.31 | $20.31 | $20.31 | $17.20 | 0 |
2016-08-16 | $20.40 | $20.40 | $20.31 | $20.31 | $17.20 | 756 |
2016-08-15 | $20.17 | $20.17 | $20.17 | $20.17 | $17.09 | 0 |
2016-08-12 | $20.17 | $20.17 | $20.17 | $20.17 | $17.09 | 0 |
2016-08-11 | $20.17 | $20.17 | $20.17 | $20.17 | $17.09 | 0 |
2016-08-10 | $20.17 | $20.17 | $20.17 | $20.17 | $17.09 | 0 |
2016-08-09 | $20.17 | $20.17 | $20.17 | $20.17 | $17.09 | 0 |
2016-08-08 | $20.38 | $20.38 | $20.17 | $20.17 | $17.09 | 1,559 |
2016-08-05 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-08-04 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-08-03 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-08-02 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-08-01 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-07-29 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-07-28 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 0 |
2016-07-27 | $20.18 | $20.18 | $20.18 | $20.18 | $17.09 | 66,882 |
2016-07-26 | $20.55 | $20.55 | $20.55 | $20.55 | $17.41 | 0 |
2016-07-25 | $20.55 | $20.55 | $20.55 | $20.55 | $17.41 | 0 |
2016-07-22 | $20.55 | $20.55 | $20.55 | $20.55 | $17.41 | 100 |
2016-07-21 | $20.04 | $20.04 | $20.04 | $20.04 | $16.98 | 300 |
2016-07-20 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-19 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-18 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 20 |
2016-07-15 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-14 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-13 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-12 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 4 |
2016-07-11 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-08 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-07 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 12 |
2016-07-06 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-07-05 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 5 |
2016-07-01 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-30 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-29 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-28 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-27 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 4 |
2016-06-24 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-23 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-22 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-21 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-20 | $19.54 | $19.54 | $19.54 | $19.54 | $16.55 | 0 |
2016-06-17 | $19.56 | $19.56 | $19.54 | $19.54 | $16.55 | 1,200 |
2016-06-16 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-15 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 1 |
2016-06-14 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-13 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-10 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-09 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-08 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-07 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 3 |
2016-06-06 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-03 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-02 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-06-01 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-31 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 3 |
2016-05-27 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-26 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-25 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-24 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-23 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-20 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-19 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-18 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 3 |
2016-05-17 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-16 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-13 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 1 |
2016-05-12 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-11 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 3 |
2016-05-10 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 39 |
2016-05-09 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-06 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 2 |
2016-05-05 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-04 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 0 |
2016-05-03 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 1 |
2016-05-02 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 1 |
2016-04-29 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 2 |
2016-04-28 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 1 |
2016-04-27 | $19.43 | $19.43 | $19.43 | $19.43 | $16.46 | 284 |
2016-04-26 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-25 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 10 |
2016-04-22 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-21 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-20 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-19 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 6 |
2016-04-18 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-15 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-14 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-13 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-12 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 6 |
2016-04-11 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-08 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-07 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-06 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-05 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-04 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-04-01 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-31 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-30 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-29 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-28 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 74 |
2016-03-24 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-23 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-22 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-21 | $19.23 | $19.23 | $19.23 | $19.23 | $16.29 | 0 |
2016-03-18 | $19.24 | $19.24 | $19.23 | $19.23 | $16.29 | 200 |
2016-03-17 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-16 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-15 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 26 |
2016-03-14 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-11 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-10 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-09 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-08 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 0 |
2016-03-07 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 52 |
2016-03-04 | $18.89 | $18.89 | $18.89 | $18.89 | $16.00 | 300 |
2016-03-03 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-03-02 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-03-01 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-29 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 11 |
2016-02-26 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-25 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-24 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-23 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-22 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-19 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-18 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-17 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 182 |
2016-02-16 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-12 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-11 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-10 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-09 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-08 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-05 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-04 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-03 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-02-02 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 25 |
2016-02-01 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-01-29 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-01-28 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-01-27 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-01-26 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 25 |
2016-01-25 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 0 |
2016-01-22 | $18.51 | $18.51 | $18.51 | $18.51 | $15.68 | 100 |
2016-01-21 | $18.49 | $18.49 | $18.43 | $18.43 | $15.61 | 970 |
2016-01-20 | $18.70 | $18.70 | $18.70 | $18.70 | $15.84 | 102 |
2016-01-19 | $18.70 | $18.70 | $18.70 | $18.70 | $15.84 | 0 |
2016-01-15 | $18.70 | $18.70 | $18.70 | $18.70 | $15.84 | 25 |
2016-01-14 | $18.70 | $18.70 | $18.70 | $18.70 | $15.84 | 1 |
2016-01-13 | $18.69 | $18.70 | $18.67 | $18.70 | $15.84 | 2,187 |
2016-01-12 | $18.79 | $18.79 | $18.79 | $18.79 | $15.92 | 0 |
2016-01-11 | $18.79 | $18.79 | $18.79 | $18.79 | $15.92 | 20 |
2016-01-08 | $18.79 | $18.79 | $18.79 | $18.79 | $15.92 | 0 |
2016-01-07 | $18.89 | $18.89 | $18.79 | $18.79 | $15.92 | 19,149 |
2016-01-06 | $18.94 | $18.94 | $18.94 | $18.94 | $16.04 | 1 |
2016-01-05 | $18.94 | $18.94 | $18.94 | $18.94 | $16.04 | 0 |
2016-01-04 | $18.94 | $18.94 | $18.94 | $18.94 | $16.04 | 0 |
2015-12-31 | $18.94 | $18.94 | $18.94 | $18.94 | $16.04 | 0 |
2015-12-30 | $18.94 | $18.94 | $18.94 | $18.94 | $16.04 | 0 |
2015-12-29 | $18.77 | $18.94 | $18.75 | $18.94 | $16.04 | 19,800 |
2015-12-28 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-24 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-23 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-22 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-21 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-18 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-17 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-16 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-15 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-14 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-11 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-10 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-09 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-08 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-07 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-04 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-03 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-02 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-12-01 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-11-30 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-11-27 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-11-25 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-11-24 | $19.69 | $19.69 | $19.69 | $19.69 | $16.37 | 0 |
2015-11-23 | $19.62 | $19.69 | $19.62 | $19.69 | $16.37 | 259 |
2015-11-20 | $19.45 | $19.45 | $19.45 | $19.45 | $16.18 | 0 |
2015-11-19 | $19.45 | $19.45 | $19.45 | $19.45 | $16.18 | 0 |
2015-11-18 | $19.45 | $19.45 | $19.45 | $19.45 | $16.18 | 0 |
2015-11-17 | $19.45 | $19.45 | $19.45 | $19.45 | $16.18 | 0 |
2015-11-16 | $19.45 | $19.45 | $19.45 | $19.45 | $16.18 | 0 |
2015-11-13 | $19.45 | $19.45 | $19.45 | $19.45 | $16.18 | 259 |
2015-11-12 | $19.57 | $19.57 | $19.53 | $19.53 | $16.24 | 364 |
2015-11-11 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-10 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-09 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-06 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-05 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-04 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-03 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-11-02 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-30 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-29 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-28 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-27 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-26 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-23 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-22 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-21 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-20 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-19 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-16 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-15 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-14 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-13 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 0 |
2015-10-12 | $19.51 | $19.51 | $19.51 | $19.51 | $16.22 | 80,000 |
2015-10-09 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-10-08 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-10-02 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-10-01 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-29 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-28 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-25 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-24 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-23 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-22 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-21 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 39 |
2015-09-18 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-17 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-16 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 138 |
2015-09-15 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-14 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-11 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-09 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-08 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-04 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-03 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-02 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-09-01 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-08-31 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-08-28 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-08-27 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 0 |
2015-08-26 | $19.20 | $19.20 | $19.20 | $19.20 | $15.97 | 200 |
2015-08-25 | $19.26 | $19.26 | $19.24 | $19.26 | $16.02 | 300 |
2015-08-24 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 100 |
2015-08-21 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
2015-08-20 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
2015-08-19 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
2015-08-18 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
2015-08-17 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
2015-08-14 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
2015-08-13 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 0 |
IQ Hedge Event-Driven Tracker ETF (QED) News Headlines
Recent IQ Hedge Event-Driven Tracker ETF (QED) News
Similar Companies to IQ Hedge Event-Driven Tracker ETF (QED) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |