IQ Hedge Event-Driven Tracker ETF (QED) Exchange: NYSE ARCA

Data as of April 18, 2024

$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 April 18, 2024
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.”

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.