IQ LEADERS GTAA TRACKER ETF (QGTA) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.96 ($0.06) 0.26%
IQ LEADERS GTAA TRACKER ETF - Daily Information
Click for more stock information on IQ LEADERS GTAA TRACKER ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.99 |
Previous Close | $23.96 |
High | $23.99 |
Low | $23.95 |
Adjusted Open | $23.99 |
Previous Adjusted Close | $23.96 |
Adjusted High | $23.99 |
Adjusted Low | $23.95 |
About IQ LEADERS GTAA TRACKER ETF (QGTA)
DELISTED - 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. The Fund does not invest in mutual funds, and the Underlying Index does not include mutual funds as Underlying Index Components. The 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 that are non-idiosyncratic, or unrelated to manager skill) of selected mutual funds pursuing a global allocation strategy (the “Strategy”). The Underlying Index seeks to track the performance of the 10 leading global allocation mutual funds based on fund performance and fund asset size, re-set annually in accordance with IndexIQ’s rules-based methodology (“Selected Global Allocation Funds”). Global allocation mutual funds typically invest in a combination of equity, fixed-income and money market securities of U.S. and foreign issuers, and may also invest in other asset classes such as commodities. A global allocation mutual fund’s allocation to equity, fixed-income and money market securities and to different countries will vary over time based on the manager’s view of macroeconomic, country-specific and issuer-specific factors. The Underlying Index may include both long and short positions in 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 the returns of Selected Global Allocation Funds, when aggregated, display over time significant exposures to a set of common asset classes. By creating an index that has similar exposures to the same asset classes as Selected Global Allocation Funds generally, IndexIQ seeks to replicate the beta return characteristics of Selected Global Allocation Funds. The Underlying Index Components of this Strategy generally provide exposures to: U.S. large-capitalization equity; U.S. mid-capitalization equity; U.S. small-capitalization equity; Foreign equity (Europe, Australasia & Far East); Emerging market equity; U.S. corporate investment grade debt; U.S. corporate high yield debt; U.S. mortgage-backed debt; and U.S. government short- and intermediate-term maturity obligations. 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 Selected Global Allocation Funds. 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.
Invest in IQ LEADERS GTAA TRACKER ETF (QGTA)
Historical Stock Data for IQ LEADERS GTAA TRACKER ETF (QGTA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-05 | $23.99 | $23.99 | $23.95 | $23.96 | $23.96 | 579 |
2020-08-04 | $23.81 | $23.90 | $23.80 | $23.90 | $23.90 | 3,400 |
2020-08-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
2020-07-31 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 275 |
2020-07-30 | $23.69 | $23.73 | $23.69 | $23.73 | $23.73 | 275 |
2020-07-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
2020-07-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1,745 |
2020-07-27 | $23.73 | $23.76 | $23.73 | $23.76 | $23.76 | 1,745 |
2020-07-24 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 244 |
2020-07-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 15 |
2020-07-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 3 |
2020-07-21 | $23.77 | $23.77 | $23.75 | $23.75 | $23.75 | 369,389 |
2020-07-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
2020-07-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
2020-07-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 100 |
2020-07-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2020-07-14 | $23.14 | $23.33 | $23.12 | $23.33 | $23.33 | 1,800 |
2020-07-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
2020-07-10 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 100 |
2020-07-09 | $23.25 | $23.25 | $23.06 | $23.08 | $23.08 | 2,000 |
2020-07-08 | $23.14 | $23.23 | $23.14 | $23.22 | $23.22 | 1,600 |
2020-07-07 | $23.08 | $23.08 | $23.08 | $23.08 | $23.09 | 0 |
2020-07-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 100 |
2020-07-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
2020-07-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 80 |
2020-06-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 10 |
2020-06-29 | $22.57 | $22.61 | $22.56 | $22.61 | $22.61 | 670 |
2020-06-26 | $22.75 | $22.75 | $22.53 | $22.53 | $22.53 | 1,115 |
2020-06-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 8 |
2020-06-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 49 |
2020-06-23 | $23.16 | $23.25 | $23.15 | $23.15 | $23.01 | 34,692 |
2020-06-22 | $23.07 | $23.07 | $23.07 | $23.07 | $22.94 | 0 |
2020-06-19 | $23.00 | $23.00 | $22.97 | $22.99 | $22.86 | 1,533 |
2020-06-18 | $23.03 | $23.03 | $23.00 | $23.00 | $22.86 | 443 |
2020-06-17 | $23.11 | $23.11 | $22.99 | $22.99 | $22.86 | 198 |
2020-06-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.83 | 47 |
2020-06-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.63 | 1 |
2020-06-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.51 | 3 |
2020-06-11 | $22.40 | $22.40 | $22.36 | $22.36 | $22.23 | 410 |
2020-06-10 | $23.28 | $23.33 | $23.28 | $23.33 | $23.20 | 891 |
2020-06-09 | $23.31 | $23.35 | $23.31 | $23.35 | $23.22 | 520 |
2020-06-08 | $23.42 | $23.51 | $23.42 | $23.51 | $23.37 | 1,740 |
2020-06-05 | $23.34 | $23.34 | $23.34 | $23.34 | $23.21 | 68 |
2020-06-04 | $22.95 | $22.95 | $22.93 | $22.93 | $22.80 | 995 |
2020-06-03 | $22.97 | $23.02 | $22.94 | $22.98 | $22.84 | 2,163 |
2020-06-02 | $22.71 | $22.74 | $22.54 | $22.60 | $22.46 | 1,849 |
2020-06-01 | $22.48 | $22.54 | $22.29 | $22.54 | $22.41 | 1,807 |
2020-05-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
2020-05-28 | $22.28 | $22.28 | $22.28 | $22.28 | $22.15 | 21 |
2020-05-27 | $22.24 | $22.24 | $22.24 | $22.24 | $22.11 | 183 |
2020-05-26 | $22.12 | $22.12 | $22.08 | $22.08 | $21.95 | 119 |
2020-05-22 | $21.78 | $21.78 | $21.77 | $21.77 | $21.64 | 475 |
2020-05-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 0 |
2020-05-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 0 |
2020-05-19 | $21.74 | $21.77 | $21.66 | $21.66 | $21.53 | 1,435 |
2020-05-18 | $21.76 | $21.81 | $21.76 | $21.81 | $21.69 | 125 |
2020-05-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.21 | 0 |
2020-05-14 | $21.03 | $21.30 | $21.03 | $21.30 | $21.18 | 179 |
2020-05-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.18 | 193 |
2020-05-12 | $21.65 | $21.65 | $21.51 | $21.51 | $21.38 | 622 |
2020-05-11 | $21.55 | $21.64 | $21.55 | $21.64 | $21.51 | 11,663 |
2020-05-08 | $21.63 | $21.69 | $21.62 | $21.65 | $21.53 | 3,441 |
2020-05-07 | $21.44 | $21.49 | $21.41 | $21.41 | $21.28 | 1,675 |
2020-05-06 | $21.24 | $21.24 | $21.24 | $21.24 | $21.11 | 126 |
2020-05-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.23 | 0 |
2020-05-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 41 |
2020-05-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.05 | 8 |
2020-04-30 | $21.60 | $21.60 | $21.57 | $21.57 | $21.45 | 1,046 |
2020-04-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.69 | 53 |
2020-04-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.27 | 98 |
2020-04-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 74 |
2020-04-24 | $21.04 | $21.19 | $21.04 | $21.19 | $21.06 | 611 |
2020-04-23 | $21.18 | $21.25 | $21.04 | $21.04 | $20.92 | 951 |
2020-04-22 | $21.05 | $21.08 | $20.94 | $20.94 | $20.81 | 29,161 |
2020-04-21 | $20.97 | $20.97 | $20.80 | $20.81 | $20.69 | 205 |
2020-04-20 | $20.60 | $21.37 | $20.60 | $21.22 | $21.10 | 2,747 |
2020-04-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.31 | 0 |
2020-04-16 | $21.09 | $21.09 | $21.09 | $21.09 | $20.97 | 40 |
2020-04-15 | $21.04 | $21.04 | $21.03 | $21.03 | $20.90 | 3,487 |
2020-04-14 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 4 |
2020-04-13 | $21.07 | $21.10 | $21.06 | $21.10 | $20.97 | 2,222 |
2020-04-09 | $21.28 | $21.28 | $21.27 | $21.27 | $21.15 | 1,245 |
2020-04-08 | $20.66 | $20.82 | $20.66 | $20.82 | $20.69 | 2,517 |
2020-04-07 | $20.49 | $20.49 | $20.49 | $20.49 | $20.37 | 0 |
2020-04-06 | $19.22 | $20.48 | $19.22 | $20.48 | $20.36 | 3,077 |
2020-04-03 | $19.60 | $19.69 | $19.60 | $19.69 | $19.57 | 1,851 |
2020-04-02 | $19.66 | $19.95 | $19.66 | $19.95 | $19.83 | 3,154 |
2020-04-01 | $19.89 | $19.89 | $19.65 | $19.65 | $19.53 | 804 |
2020-03-31 | $20.32 | $20.32 | $20.32 | $20.32 | $20.20 | 37 |
2020-03-30 | $20.39 | $20.43 | $20.39 | $20.43 | $20.31 | 2,238 |
2020-03-27 | $20.19 | $20.30 | $20.12 | $20.12 | $20.00 | 2,902 |
2020-03-26 | $20.22 | $20.51 | $20.22 | $20.51 | $20.39 | 1,941 |
2020-03-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.71 | 30 |
2020-03-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.01 | 10 |
2020-03-23 | $18.38 | $18.46 | $18.38 | $18.46 | $17.99 | 1,476 |
2020-03-20 | $18.51 | $18.51 | $18.51 | $18.51 | $18.04 | 6 |
2020-03-19 | $18.70 | $18.70 | $18.54 | $18.54 | $18.08 | 3,405 |
2020-03-18 | $18.85 | $18.85 | $18.33 | $18.68 | $18.21 | 4,400 |
2020-03-17 | $19.64 | $19.93 | $19.64 | $19.81 | $19.32 | 348 |
2020-03-16 | $20.06 | $20.06 | $19.58 | $19.61 | $19.12 | 6,357 |
2020-03-13 | $20.63 | $21.03 | $20.63 | $21.03 | $20.50 | 2,524 |
2020-03-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.31 | 1 |
2020-03-11 | $21.79 | $21.79 | $21.57 | $21.68 | $21.14 | 938 |
2020-03-10 | $22.57 | $22.57 | $22.51 | $22.51 | $21.94 | 181 |
2020-03-09 | $22.11 | $22.16 | $22.11 | $22.16 | $21.61 | 827 |
2020-03-06 | $23.54 | $23.66 | $23.50 | $23.66 | $23.07 | 892 |
2020-03-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.40 | 113 |
2020-03-04 | $24.39 | $24.43 | $24.39 | $24.43 | $23.81 | 330 |
2020-03-03 | $24.19 | $24.19 | $24.06 | $24.06 | $23.46 | 410 |
2020-03-02 | $24.04 | $24.25 | $24.04 | $24.25 | $23.64 | 4,133 |
2020-02-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.27 | 37 |
2020-02-27 | $24.10 | $24.30 | $23.98 | $23.98 | $23.38 | 950 |
2020-02-26 | $24.61 | $24.61 | $24.46 | $24.46 | $23.85 | 154 |
2020-02-25 | $24.87 | $24.87 | $24.50 | $24.51 | $23.89 | 4,309 |
2020-02-24 | $24.93 | $24.93 | $24.86 | $24.86 | $24.23 | 201 |
2020-02-21 | $25.39 | $25.39 | $25.39 | $25.39 | $24.75 | 55 |
2020-02-20 | $25.59 | $25.59 | $25.49 | $25.49 | $24.85 | 785 |
2020-02-19 | $25.58 | $25.58 | $25.58 | $25.58 | $24.93 | 0 |
2020-02-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.81 | 20 |
2020-02-14 | $25.49 | $25.52 | $25.49 | $25.52 | $24.88 | 330 |
2020-02-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.89 | 20 |
2020-02-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.96 | 6 |
2020-02-11 | $25.51 | $25.51 | $25.51 | $25.51 | $24.87 | 50 |
2020-02-10 | $25.41 | $25.41 | $25.41 | $25.41 | $24.77 | 101 |
2020-02-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.73 | 3 |
2020-02-06 | $25.51 | $25.51 | $25.48 | $25.48 | $24.84 | 745 |
2020-02-05 | $25.47 | $25.47 | $25.47 | $25.47 | $24.83 | 0 |
2020-02-04 | $25.32 | $25.32 | $25.32 | $25.32 | $24.68 | 66 |
2020-02-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.42 | 155 |
2020-01-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.36 | 45 |
2020-01-30 | $25.27 | $25.27 | $25.27 | $25.27 | $24.63 | 79 |
2020-01-29 | $25.30 | $25.30 | $25.25 | $25.25 | $24.61 | 596 |
2020-01-28 | $25.14 | $25.24 | $25.14 | $25.24 | $24.61 | 608,294 |
2020-01-27 | $25.15 | $25.15 | $25.08 | $25.08 | $24.45 | 2,032 |
2020-01-24 | $25.38 | $25.38 | $25.38 | $25.38 | $24.74 | 105 |
2020-01-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.85 | 163 |
2020-01-22 | $25.57 | $25.59 | $25.54 | $25.56 | $24.92 | 1,962 |
2020-01-21 | $25.57 | $25.57 | $25.52 | $25.52 | $24.88 | 600 |
2020-01-17 | $25.66 | $25.66 | $25.64 | $25.65 | $25.00 | 514 |
2020-01-16 | $25.61 | $25.62 | $25.60 | $25.61 | $24.97 | 1,070 |
2020-01-15 | $25.55 | $25.57 | $25.52 | $25.54 | $24.90 | 4,806 |
2020-01-14 | $25.61 | $25.61 | $25.59 | $25.59 | $24.94 | 1,165 |
2020-01-13 | $25.54 | $25.56 | $25.54 | $25.54 | $24.89 | 3,887 |
2020-01-10 | $25.57 | $25.57 | $25.44 | $25.44 | $24.80 | 3,692 |
2020-01-09 | $25.50 | $25.53 | $25.47 | $25.53 | $24.89 | 10,132 |
2020-01-08 | $25.45 | $25.53 | $25.45 | $25.46 | $24.82 | 1,948 |
2020-01-07 | $25.45 | $25.45 | $25.42 | $25.44 | $24.80 | 425 |
2020-01-06 | $25.40 | $25.46 | $25.40 | $25.46 | $24.82 | 319 |
2020-01-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 47 |
2020-01-02 | $25.55 | $25.55 | $25.55 | $25.55 | $24.91 | 1,221 |
2019-12-31 | $25.37 | $25.37 | $25.37 | $25.37 | $24.73 | 0 |
2019-12-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.70 | 1 |
2019-12-27 | $25.69 | $25.69 | $25.65 | $25.65 | $24.78 | 116 |
2019-12-26 | $25.62 | $25.62 | $25.62 | $25.62 | $24.75 | 62 |
2019-12-24 | $25.56 | $25.56 | $25.56 | $25.56 | $24.69 | 0 |
2019-12-23 | $25.44 | $25.58 | $24.00 | $25.55 | $24.69 | 2,744 |
2019-12-20 | $25.51 | $25.51 | $25.51 | $25.51 | $24.65 | 340 |
2019-12-19 | $25.47 | $25.49 | $25.47 | $25.49 | $24.63 | 511 |
2019-12-18 | $25.49 | $25.49 | $25.47 | $25.47 | $24.61 | 990 |
2019-12-17 | $25.50 | $25.50 | $25.45 | $25.47 | $24.61 | 2,405 |
2019-12-16 | $25.53 | $25.53 | $25.48 | $25.48 | $24.62 | 412 |
2019-12-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.48 | 65 |
2019-12-12 | $25.20 | $25.29 | $25.20 | $25.29 | $24.43 | 595 |
2019-12-11 | $25.12 | $25.12 | $25.12 | $25.12 | $24.27 | 0 |
2019-12-10 | $25.03 | $25.04 | $25.03 | $25.04 | $24.19 | 4,134 |
2019-12-09 | $25.02 | $25.02 | $25.02 | $25.02 | $24.18 | 50 |
2019-12-06 | $25.08 | $25.08 | $25.06 | $25.08 | $24.23 | 4,026 |
2019-12-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.10 | 46 |
2019-12-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 46 |
2019-12-03 | $24.81 | $24.81 | $24.81 | $24.81 | $23.97 | 96 |
2019-12-02 | $24.86 | $24.91 | $24.86 | $24.88 | $24.04 | 791 |
2019-11-29 | $24.96 | $24.96 | $24.96 | $24.96 | $24.11 | 0 |
2019-11-27 | $25.04 | $25.04 | $25.04 | $25.04 | $24.19 | 0 |
2019-11-26 | $25.01 | $25.01 | $25.00 | $25.01 | $24.16 | 3,877 |
2019-11-25 | $25.01 | $25.02 | $25.01 | $25.02 | $24.17 | 885 |
2019-11-22 | $24.87 | $24.90 | $24.87 | $24.90 | $24.06 | 227 |
2019-11-21 | $24.80 | $24.84 | $24.80 | $24.84 | $24.00 | 200 |
2019-11-20 | $24.86 | $24.86 | $24.79 | $24.83 | $23.99 | 1,982 |
2019-11-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.05 | 100 |
2019-11-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.04 | 903 |
2019-11-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.03 | 104 |
2019-11-14 | $24.75 | $24.78 | $24.75 | $24.78 | $23.94 | 100 |
2019-11-13 | $24.77 | $24.77 | $24.77 | $24.77 | $23.94 | 105 |
2019-11-12 | $24.85 | $24.85 | $24.81 | $24.81 | $23.97 | 475 |
2019-11-11 | $24.82 | $24.82 | $24.82 | $24.82 | $23.98 | 0 |
2019-11-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.00 | 100 |
2019-11-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.02 | 25 |
2019-11-06 | $24.78 | $24.79 | $24.78 | $24.79 | $23.95 | 411 |
2019-11-05 | $24.84 | $24.84 | $24.83 | $24.83 | $23.99 | 1,000 |
2019-11-04 | $24.85 | $24.85 | $24.84 | $24.84 | $24.00 | 140 |
2019-11-01 | $24.71 | $24.73 | $24.71 | $24.73 | $23.89 | 100 |
2019-10-31 | $24.50 | $24.53 | $24.50 | $24.53 | $23.70 | 500 |
2019-10-30 | $24.49 | $24.58 | $24.49 | $24.58 | $23.75 | 400 |
2019-10-29 | $24.57 | $24.57 | $24.55 | $24.55 | $23.72 | 241 |
2019-10-28 | $24.58 | $24.58 | $24.56 | $24.56 | $23.73 | 125 |
2019-10-25 | $24.51 | $24.51 | $24.50 | $24.50 | $23.67 | 353 |
2019-10-24 | $24.46 | $24.46 | $24.46 | $24.46 | $23.63 | 1 |
2019-10-23 | $24.40 | $24.40 | $24.40 | $24.40 | $23.58 | 0 |
2019-10-22 | $24.41 | $24.45 | $24.36 | $24.36 | $23.54 | 1,566 |
2019-10-21 | $24.37 | $24.37 | $24.35 | $24.37 | $23.54 | 1,809 |
2019-10-18 | $24.27 | $24.27 | $24.26 | $24.26 | $23.44 | 674 |
2019-10-17 | $24.30 | $24.30 | $24.28 | $24.28 | $23.46 | 156 |
2019-10-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.44 | 0 |
2019-10-15 | $24.19 | $24.31 | $24.19 | $24.27 | $23.45 | 4,460 |
2019-10-14 | $24.11 | $24.14 | $24.10 | $24.10 | $23.29 | 3,255 |
2019-10-11 | $24.15 | $24.19 | $24.10 | $24.10 | $23.29 | 1,182 |
2019-10-10 | $23.90 | $23.90 | $23.89 | $23.89 | $23.08 | 3,564 |
2019-10-09 | $23.78 | $23.82 | $23.78 | $23.82 | $23.01 | 2,441 |
2019-10-08 | $23.76 | $23.77 | $23.69 | $23.69 | $22.89 | 1,969 |
2019-10-07 | $23.94 | $23.94 | $23.89 | $23.89 | $23.08 | 352 |
2019-10-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.14 | 100 |
2019-10-03 | $23.66 | $23.78 | $23.66 | $23.78 | $22.98 | 202 |
2019-10-02 | $23.70 | $23.70 | $23.67 | $23.67 | $22.87 | 155 |
2019-10-01 | $24.02 | $24.02 | $23.95 | $23.96 | $23.15 | 2,280 |
2019-09-30 | $24.08 | $24.08 | $24.08 | $24.08 | $23.27 | 112 |
2019-09-27 | $24.14 | $24.14 | $24.04 | $24.04 | $23.23 | 100 |
2019-09-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.29 | 101 |
2019-09-25 | $24.09 | $24.14 | $24.09 | $24.14 | $23.33 | 617,705 |
2019-09-24 | $24.14 | $24.18 | $24.14 | $24.16 | $23.34 | 9,290 |
2019-09-23 | $24.35 | $24.35 | $24.35 | $24.35 | $23.41 | 90 |
2019-09-20 | $24.39 | $24.39 | $24.35 | $24.35 | $23.42 | 1,024 |
2019-09-19 | $24.37 | $24.37 | $24.37 | $24.37 | $23.43 | 0 |
2019-09-18 | $24.28 | $24.37 | $24.28 | $24.37 | $23.44 | 101 |
2019-09-17 | $24.32 | $24.38 | $24.32 | $24.38 | $23.44 | 281 |
2019-09-16 | $24.35 | $24.35 | $24.34 | $24.34 | $23.41 | 500 |
2019-09-13 | $24.36 | $24.36 | $24.35 | $24.35 | $23.42 | 664 |
2019-09-12 | $24.31 | $24.34 | $24.31 | $24.34 | $23.41 | 100 |
2019-09-11 | $24.26 | $24.28 | $24.26 | $24.28 | $23.35 | 650 |
2019-09-10 | $24.19 | $24.19 | $24.19 | $24.19 | $23.27 | 396 |
2019-09-09 | $24.18 | $24.18 | $24.18 | $24.18 | $23.25 | 0 |
2019-09-06 | $24.18 | $24.19 | $24.16 | $24.19 | $23.26 | 6,723 |
2019-09-05 | $24.12 | $24.12 | $24.11 | $24.11 | $23.19 | 1,301 |
2019-09-04 | $23.93 | $24.00 | $23.93 | $23.96 | $23.04 | 2,472 |
2019-09-03 | $23.79 | $23.82 | $23.79 | $23.79 | $22.88 | 220 |
2019-08-30 | $23.86 | $23.91 | $23.86 | $23.86 | $22.95 | 268 |
2019-08-29 | $23.81 | $23.87 | $23.81 | $23.87 | $22.96 | 1,336 |
2019-08-28 | $23.70 | $23.74 | $23.70 | $23.73 | $22.82 | 1,432 |
2019-08-27 | $23.67 | $23.70 | $23.67 | $23.69 | $22.78 | 1,959 |
2019-08-26 | $23.66 | $23.66 | $23.66 | $23.66 | $22.76 | 21 |
2019-08-23 | $23.60 | $23.60 | $23.52 | $23.52 | $22.62 | 231 |
2019-08-22 | $23.79 | $23.79 | $23.79 | $23.79 | $22.88 | 110 |
2019-08-21 | $23.81 | $23.81 | $23.81 | $23.81 | $22.90 | 65 |
2019-08-20 | $23.70 | $23.71 | $23.63 | $23.66 | $22.75 | 13,141 |
2019-08-19 | $23.71 | $23.71 | $23.71 | $23.71 | $22.80 | 1 |
2019-08-16 | $23.57 | $23.61 | $23.57 | $23.61 | $22.71 | 106 |
2019-08-15 | $23.39 | $23.43 | $23.39 | $23.43 | $22.53 | 100 |
2019-08-14 | $23.40 | $23.40 | $23.37 | $23.37 | $22.47 | 101 |
2019-08-13 | $23.82 | $23.82 | $23.74 | $23.75 | $22.84 | 656 |
2019-08-12 | $24.35 | $24.35 | $24.35 | $24.35 | $23.42 | 800 |
2019-08-09 | $23.74 | $23.74 | $23.74 | $23.74 | $22.83 | 0 |
2019-08-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.89 | 86 |
2019-08-07 | $23.62 | $23.62 | $23.62 | $23.62 | $22.72 | 22 |
2019-08-06 | $23.46 | $23.63 | $23.46 | $23.63 | $22.72 | 601 |
2019-08-05 | $23.44 | $23.44 | $23.44 | $23.44 | $22.55 | 4 |
2019-08-02 | $24.01 | $24.01 | $23.83 | $23.86 | $22.95 | 2,056 |
2019-08-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.03 | 44 |
2019-07-31 | $24.07 | $24.07 | $24.07 | $24.07 | $23.15 | 0 |
2019-07-30 | $24.22 | $24.22 | $24.16 | $24.16 | $23.24 | 564 |
2019-07-29 | $24.28 | $24.28 | $24.28 | $24.28 | $23.35 | 1 |
2019-07-26 | $24.31 | $24.31 | $24.31 | $24.31 | $23.38 | 0 |
2019-07-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.32 | 1 |
2019-07-24 | $24.33 | $24.37 | $24.33 | $24.37 | $23.43 | 1,869 |
2019-07-23 | $24.29 | $24.30 | $24.29 | $24.30 | $23.37 | 1,452 |
2019-07-22 | $24.26 | $24.26 | $24.23 | $24.26 | $23.33 | 6,107 |
2019-07-19 | $24.23 | $24.23 | $24.23 | $24.23 | $23.30 | 2 |
2019-07-18 | $24.21 | $24.24 | $24.21 | $24.24 | $23.31 | 1,029 |
2019-07-17 | $24.23 | $24.23 | $24.19 | $24.19 | $23.27 | 1,089 |
2019-07-16 | $24.28 | $24.28 | $24.20 | $24.21 | $23.29 | 782 |
2019-07-15 | $24.28 | $24.28 | $24.28 | $24.28 | $23.35 | 0 |
2019-07-12 | $24.23 | $24.28 | $24.23 | $24.28 | $23.35 | 201 |
2019-07-11 | $24.25 | $24.25 | $24.20 | $24.22 | $23.29 | 5,358 |
2019-07-10 | $24.24 | $24.24 | $24.23 | $24.23 | $23.30 | 1,222 |
2019-07-09 | $24.17 | $24.18 | $24.17 | $24.18 | $23.25 | 985 |
2019-07-08 | $24.19 | $24.19 | $24.19 | $24.19 | $23.27 | 1 |
2019-07-05 | $24.20 | $24.27 | $24.20 | $24.27 | $23.34 | 2,498 |
2019-07-03 | $24.39 | $24.39 | $24.39 | $24.39 | $23.45 | 908 |
2019-07-02 | $24.29 | $24.29 | $24.29 | $24.29 | $23.36 | 16 |
2019-07-01 | $24.33 | $24.33 | $24.27 | $24.27 | $23.35 | 1,966 |
2019-06-28 | $24.18 | $24.18 | $24.16 | $24.16 | $23.24 | 1,999 |
2019-06-27 | $24.09 | $24.09 | $24.09 | $24.09 | $23.17 | 0 |
2019-06-26 | $24.03 | $24.04 | $23.99 | $24.01 | $23.09 | 763 |
2019-06-25 | $24.04 | $24.04 | $23.99 | $23.99 | $23.07 | 2,224 |
2019-06-24 | $24.07 | $24.09 | $24.07 | $24.09 | $23.17 | 163 |
2019-06-21 | $24.30 | $24.30 | $24.30 | $24.30 | $23.19 | 10 |
2019-06-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.24 | 10 |
2019-06-19 | $24.18 | $24.18 | $24.18 | $24.18 | $23.06 | 0 |
2019-06-18 | $24.07 | $24.07 | $24.05 | $24.05 | $22.94 | 1,667 |
2019-06-17 | $23.87 | $23.87 | $23.81 | $23.81 | $22.71 | 200 |
2019-06-14 | $23.84 | $23.84 | $23.84 | $23.84 | $22.74 | 0 |
2019-06-13 | $23.86 | $23.89 | $23.86 | $23.89 | $22.79 | 422 |
2019-06-12 | $23.84 | $23.87 | $23.84 | $23.87 | $22.77 | 1,200 |
2019-06-11 | $23.95 | $23.95 | $23.95 | $23.95 | $22.85 | 0 |
2019-06-10 | $23.92 | $23.92 | $23.92 | $23.92 | $22.82 | 77 |
2019-06-07 | $23.85 | $23.85 | $23.85 | $23.85 | $22.75 | 1,980 |
2019-06-06 | $23.71 | $23.71 | $23.71 | $23.71 | $22.62 | 0 |
2019-06-05 | $23.62 | $23.62 | $23.62 | $23.62 | $22.53 | 0 |
2019-06-04 | $23.49 | $23.62 | $23.49 | $23.62 | $22.53 | 5,145 |
2019-06-03 | $23.41 | $23.41 | $23.33 | $23.36 | $22.29 | 5,565 |
2019-05-31 | $23.31 | $23.31 | $23.31 | $23.31 | $22.24 | 0 |
2019-05-30 | $23.46 | $23.46 | $23.43 | $23.43 | $22.35 | 552 |
2019-05-29 | $23.37 | $23.38 | $23.36 | $23.38 | $22.30 | 294 |
2019-05-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.40 | 962 |
2019-05-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.47 | 1 |
2019-05-23 | $23.50 | $23.50 | $23.46 | $23.47 | $22.39 | 369 |
2019-05-22 | $23.66 | $23.66 | $23.66 | $23.66 | $22.57 | 0 |
2019-05-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.60 | 0 |
2019-05-20 | $23.58 | $23.58 | $23.58 | $23.58 | $22.49 | 0 |
2019-05-17 | $23.62 | $23.62 | $23.62 | $23.62 | $22.53 | 44 |
2019-05-16 | $23.79 | $23.79 | $23.72 | $23.72 | $22.63 | 1,374 |
2019-05-15 | $23.63 | $23.65 | $23.63 | $23.65 | $22.56 | 100 |
2019-05-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.52 | 5 |
2019-05-13 | $23.44 | $23.44 | $23.44 | $23.44 | $22.37 | 5 |
2019-05-10 | $23.82 | $23.82 | $23.82 | $23.82 | $22.73 | 94 |
2019-05-09 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 50 |
2019-05-08 | $23.86 | $23.86 | $23.86 | $23.86 | $22.76 | 45 |
2019-05-07 | $23.88 | $23.90 | $23.85 | $23.89 | $22.79 | 4,390 |
2019-05-06 | $24.13 | $24.13 | $24.13 | $24.13 | $23.02 | 9 |
2019-05-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.15 | 0 |
2019-05-02 | $24.10 | $24.10 | $24.10 | $24.10 | $22.99 | 0 |
2019-05-01 | $24.13 | $24.13 | $24.13 | $24.13 | $23.02 | 0 |
2019-04-30 | $24.22 | $24.25 | $24.22 | $24.25 | $23.13 | 1,218 |
2019-04-29 | $24.23 | $24.23 | $24.23 | $24.23 | $23.11 | 6 |
2019-04-26 | $24.21 | $24.21 | $24.20 | $24.20 | $23.09 | 1,843 |
2019-04-25 | $24.14 | $24.14 | $24.11 | $24.11 | $23.01 | 274 |
2019-04-24 | $24.17 | $24.17 | $24.14 | $24.14 | $23.03 | 203 |
2019-04-23 | $24.19 | $24.25 | $24.19 | $24.22 | $23.11 | 3,706 |
2019-04-22 | $24.16 | $24.16 | $24.16 | $24.16 | $23.05 | 0 |
2019-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.08 | 84 |
2019-04-17 | $24.18 | $24.19 | $24.16 | $24.19 | $23.07 | 761 |
2019-04-16 | $24.16 | $24.16 | $24.16 | $24.16 | $23.05 | 20 |
2019-04-15 | $24.09 | $24.09 | $24.09 | $24.09 | $22.98 | 52 |
2019-04-12 | $24.14 | $24.14 | $24.11 | $24.11 | $23.00 | 2,800 |
2019-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.90 | 56 |
2019-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.89 | 0 |
2019-04-09 | $23.97 | $23.97 | $23.94 | $23.94 | $22.83 | 289 |
2019-04-08 | $24.02 | $24.02 | $23.99 | $24.00 | $22.90 | 7,470 |
2019-04-05 | $23.98 | $24.03 | $23.98 | $24.02 | $22.91 | 482 |
2019-04-04 | $23.95 | $23.95 | $23.95 | $23.95 | $22.85 | 50 |
2019-04-03 | $23.92 | $23.92 | $23.92 | $23.92 | $22.82 | 123 |
2019-04-02 | $23.85 | $23.86 | $23.85 | $23.86 | $22.77 | 357 |
2019-04-01 | $23.84 | $23.87 | $23.84 | $23.87 | $22.77 | 179 |
2019-03-29 | $23.68 | $23.70 | $23.68 | $23.70 | $22.61 | 389 |
2019-03-28 | $23.63 | $23.63 | $23.62 | $23.62 | $22.53 | 1,195 |
2019-03-27 | $23.65 | $23.65 | $23.58 | $23.58 | $22.50 | 505 |
2019-03-26 | $23.58 | $23.62 | $23.58 | $23.62 | $22.53 | 694 |
2019-03-25 | $23.52 | $23.53 | $23.52 | $23.53 | $22.45 | 860 |
2019-03-22 | $23.76 | $23.76 | $23.69 | $23.69 | $22.42 | 12,774 |
2019-03-21 | $23.93 | $23.98 | $23.93 | $23.98 | $22.69 | 520 |
2019-03-20 | $23.87 | $23.95 | $23.85 | $23.92 | $22.64 | 4,889 |
2019-03-19 | $23.97 | $23.97 | $23.90 | $23.90 | $22.62 | 181 |
2019-03-18 | $23.87 | $23.91 | $23.87 | $23.91 | $22.63 | 981 |
2019-03-15 | $23.80 | $23.81 | $23.80 | $23.81 | $22.53 | 500 |
2019-03-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.42 | 1 |
2019-03-13 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 3 |
2019-03-12 | $23.59 | $23.59 | $23.59 | $23.59 | $22.32 | 15 |
2019-03-11 | $23.55 | $23.55 | $23.55 | $23.55 | $22.28 | 34 |
2019-03-08 | $23.34 | $23.37 | $23.28 | $23.37 | $22.12 | 2,929 |
2019-03-07 | $23.43 | $23.45 | $23.42 | $23.42 | $22.16 | 6,030 |
2019-03-06 | $23.58 | $23.58 | $23.58 | $23.58 | $22.31 | 51 |
2019-03-05 | $23.68 | $23.70 | $23.65 | $23.66 | $22.40 | 13,722 |
2019-03-04 | $23.62 | $23.64 | $23.62 | $23.64 | $22.37 | 472 |
2019-03-01 | $23.68 | $23.68 | $23.68 | $23.68 | $22.42 | 0 |
2019-02-28 | $23.61 | $23.61 | $23.61 | $23.61 | $22.34 | 0 |
2019-02-27 | $23.65 | $23.66 | $23.65 | $23.66 | $22.39 | 469 |
2019-02-26 | $23.69 | $23.74 | $23.69 | $23.70 | $22.43 | 2,346 |
2019-02-25 | $23.64 | $23.65 | $23.64 | $23.65 | $22.38 | 143 |
2019-02-22 | $23.59 | $23.59 | $23.59 | $23.59 | $22.32 | 53 |
2019-02-21 | $23.52 | $23.52 | $23.50 | $23.50 | $22.24 | 615 |
2019-02-20 | $23.54 | $23.55 | $23.54 | $23.55 | $22.29 | 151 |
2019-02-19 | $23.42 | $23.50 | $23.42 | $23.50 | $22.24 | 2,671 |
2019-02-15 | $23.40 | $23.42 | $23.40 | $23.42 | $22.17 | 100 |
2019-02-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.03 | 0 |
2019-02-13 | $23.37 | $23.37 | $23.32 | $23.32 | $22.07 | 100 |
2019-02-12 | $23.28 | $23.28 | $23.28 | $23.28 | $22.03 | 0 |
2019-02-11 | $23.09 | $23.09 | $23.09 | $23.09 | $21.85 | 14 |
2019-02-08 | $23.07 | $23.07 | $23.07 | $23.07 | $21.83 | 0 |
2019-02-07 | $23.08 | $23.12 | $23.05 | $23.12 | $21.88 | 2,000 |
2019-02-06 | $23.29 | $23.29 | $23.29 | $23.29 | $22.04 | 0 |
2019-02-05 | $23.28 | $23.35 | $23.28 | $23.35 | $22.10 | 2,100 |
2019-02-04 | $23.15 | $23.23 | $23.15 | $23.23 | $21.98 | 6,382 |
2019-02-01 | $23.18 | $23.18 | $23.16 | $23.16 | $21.92 | 686 |
2019-01-31 | $23.13 | $23.18 | $23.13 | $23.18 | $21.94 | 400 |
2019-01-30 | $23.00 | $23.09 | $23.00 | $23.09 | $21.85 | 675 |
2019-01-29 | $22.91 | $22.91 | $22.82 | $22.83 | $21.60 | 5,351 |
2019-01-28 | $22.83 | $22.83 | $22.83 | $22.83 | $21.61 | 300 |
2019-01-25 | $22.93 | $22.97 | $22.92 | $22.95 | $21.72 | 762 |
2019-01-24 | $22.81 | $22.84 | $22.78 | $22.82 | $21.59 | 2,850 |
2019-01-23 | $22.67 | $22.75 | $22.67 | $22.75 | $21.53 | 15,945 |
2019-01-22 | $22.65 | $22.66 | $22.65 | $22.65 | $21.44 | 250 |
2019-01-18 | $22.88 | $22.91 | $22.88 | $22.91 | $21.69 | 600 |
2019-01-17 | $22.65 | $22.73 | $22.65 | $22.73 | $21.51 | 1,224 |
2019-01-16 | $22.66 | $22.67 | $22.65 | $22.65 | $21.44 | 1,569 |
2019-01-15 | $22.57 | $22.59 | $22.57 | $22.59 | $21.38 | 1,424 |
2019-01-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.29 | 0 |
2019-01-11 | $22.57 | $22.57 | $22.57 | $22.57 | $21.36 | 200 |
2019-01-10 | $22.54 | $22.64 | $22.54 | $22.64 | $21.43 | 103 |
2019-01-09 | $22.56 | $22.58 | $22.56 | $22.58 | $21.37 | 100 |
2019-01-08 | $22.36 | $22.44 | $22.36 | $22.44 | $21.23 | 9,484 |
2019-01-07 | $22.27 | $22.33 | $22.27 | $22.33 | $21.14 | 400 |
2019-01-04 | $22.06 | $22.23 | $22.05 | $22.23 | $21.04 | 1,388 |
2019-01-03 | $21.99 | $22.13 | $21.83 | $21.83 | $20.66 | 400 |
2019-01-02 | $21.95 | $21.99 | $21.83 | $21.99 | $20.81 | 1,600 |
2018-12-31 | $22.03 | $22.03 | $21.95 | $21.95 | $20.78 | 304 |
2018-12-28 | $21.97 | $22.02 | $21.91 | $21.93 | $20.76 | 1,915 |
2018-12-27 | $21.62 | $21.84 | $21.62 | $21.84 | $20.67 | 1,980 |
2018-12-26 | $21.58 | $21.97 | $21.55 | $21.97 | $20.60 | 16,270 |
2018-12-24 | $21.64 | $21.71 | $21.58 | $21.58 | $20.23 | 27,097 |
2018-12-21 | $22.02 | $22.02 | $21.80 | $21.80 | $20.44 | 3,904 |
2018-12-20 | $22.08 | $22.08 | $21.97 | $22.02 | $20.64 | 16,270 |
2018-12-19 | $22.16 | $22.16 | $22.16 | $22.16 | $20.78 | 0 |
2018-12-18 | $22.39 | $22.39 | $22.29 | $22.34 | $20.95 | 2,565 |
2018-12-17 | $22.35 | $22.37 | $22.33 | $22.34 | $20.94 | 8,792 |
2018-12-14 | $22.70 | $22.70 | $22.52 | $22.52 | $21.11 | 200 |
2018-12-13 | $22.74 | $22.74 | $22.74 | $22.74 | $21.32 | 270 |
2018-12-12 | $22.80 | $22.80 | $22.73 | $22.73 | $21.31 | 100 |
2018-12-11 | $22.60 | $22.60 | $22.55 | $22.55 | $21.14 | 100 |
2018-12-10 | $22.47 | $22.54 | $22.35 | $22.54 | $21.13 | 8,837 |
2018-12-07 | $22.57 | $22.61 | $22.57 | $22.61 | $21.20 | 10,496 |
2018-12-06 | $22.57 | $22.57 | $22.57 | $22.57 | $21.16 | 100 |
2018-12-04 | $22.94 | $22.94 | $22.94 | $22.94 | $21.51 | 100 |
2018-12-03 | $23.24 | $23.30 | $23.24 | $23.27 | $21.82 | 1,643 |
2018-11-30 | $23.02 | $23.02 | $22.99 | $23.02 | $21.58 | 2,016 |
2018-11-29 | $23.00 | $23.04 | $23.00 | $23.04 | $21.60 | 585 |
2018-11-28 | $23.04 | $23.04 | $23.04 | $23.04 | $21.60 | 263 |
2018-11-27 | $22.79 | $22.79 | $22.79 | $22.79 | $21.37 | 381 |
2018-11-26 | $22.74 | $22.74 | $22.74 | $22.74 | $21.32 | 179 |
2018-11-21 | $22.65 | $22.74 | $22.65 | $22.74 | $21.32 | 1,766 |
2018-11-20 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
2018-11-19 | $22.86 | $22.91 | $22.86 | $22.91 | $21.48 | 446 |
2018-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.56 | 200 |
2018-11-15 | $22.87 | $22.87 | $22.87 | $22.87 | $21.44 | 100 |
2018-11-14 | $22.93 | $22.93 | $22.84 | $22.87 | $21.44 | 583 |
2018-11-13 | $22.93 | $22.93 | $22.93 | $22.93 | $21.50 | 1,000 |
2018-11-12 | $23.12 | $23.12 | $23.12 | $23.12 | $21.67 | 54 |
2018-11-09 | $23.12 | $23.12 | $23.12 | $23.12 | $21.67 | 2,531 |
2018-11-08 | $23.22 | $23.22 | $23.19 | $23.19 | $21.74 | 660 |
2018-11-07 | $23.34 | $23.34 | $23.34 | $23.34 | $21.88 | 304 |
2018-11-06 | $23.12 | $23.12 | $23.12 | $23.12 | $21.67 | 470 |
2018-11-05 | $23.07 | $23.11 | $23.07 | $23.11 | $21.67 | 2,950 |
2018-11-02 | $23.09 | $23.12 | $23.09 | $23.11 | $21.67 | 5,485 |
2018-11-01 | $23.02 | $23.02 | $23.02 | $23.02 | $21.58 | 760 |
2018-10-31 | $22.84 | $22.85 | $22.78 | $22.85 | $21.42 | 649 |
2018-10-30 | $22.60 | $22.61 | $22.60 | $22.61 | $21.20 | 443 |
2018-10-29 | $22.63 | $22.63 | $22.53 | $22.53 | $21.12 | 381 |
2018-10-26 | $22.62 | $22.64 | $22.61 | $22.63 | $21.22 | 718 |
2018-10-25 | $22.68 | $22.68 | $22.68 | $22.68 | $21.26 | 175 |
2018-10-24 | $22.70 | $22.70 | $22.68 | $22.68 | $21.26 | 5,300 |
2018-10-23 | $23.04 | $23.04 | $23.04 | $23.04 | $21.60 | 125 |
2018-10-22 | $23.11 | $23.13 | $23.10 | $23.10 | $21.66 | 680 |
2018-10-19 | $23.22 | $23.22 | $23.22 | $23.22 | $21.77 | 0 |
2018-10-18 | $23.22 | $23.22 | $23.22 | $23.22 | $21.77 | 1,000 |
2018-10-17 | $23.36 | $23.40 | $23.35 | $23.35 | $21.89 | 2,226 |
2018-10-16 | $23.47 | $23.47 | $23.47 | $23.47 | $22.00 | 254 |
2018-10-15 | $23.07 | $23.25 | $23.07 | $23.25 | $21.80 | 888 |
2018-10-12 | $23.12 | $23.12 | $23.12 | $23.12 | $21.68 | 222 |
2018-10-11 | $23.17 | $23.17 | $23.12 | $23.14 | $21.70 | 8,814 |
2018-10-10 | $23.39 | $23.39 | $23.39 | $23.39 | $21.93 | 100 |
2018-10-09 | $23.75 | $23.75 | $23.74 | $23.74 | $22.25 | 585 |
2018-10-08 | $23.66 | $23.66 | $23.66 | $23.66 | $22.18 | 230 |
2018-10-05 | $24.18 | $24.18 | $24.18 | $24.18 | $22.67 | 1 |
2018-10-04 | $24.18 | $24.18 | $24.18 | $24.18 | $22.67 | 46 |
2018-10-03 | $24.18 | $24.18 | $24.18 | $24.18 | $22.67 | 500 |
2018-10-02 | $24.23 | $24.23 | $24.23 | $24.23 | $22.72 | 72 |
2018-10-01 | $24.23 | $24.23 | $24.23 | $24.23 | $22.72 | 700 |
2018-09-28 | $24.18 | $24.18 | $24.18 | $24.18 | $22.67 | 141 |
2018-09-27 | $24.18 | $24.18 | $24.18 | $24.18 | $22.67 | 14 |
2018-09-26 | $24.17 | $24.29 | $24.17 | $24.18 | $22.67 | 3,062 |
2018-09-25 | $24.03 | $24.20 | $24.03 | $24.19 | $22.68 | 1,500 |
2018-09-24 | $24.23 | $24.23 | $24.23 | $24.23 | $22.72 | 478 |
2018-09-21 | $24.31 | $24.31 | $24.31 | $24.31 | $22.79 | 384 |
2018-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $22.72 | 300 |
2018-09-19 | $24.13 | $24.13 | $24.13 | $24.13 | $22.52 | 102 |
2018-09-18 | $24.13 | $24.13 | $24.13 | $24.13 | $22.52 | 0 |
2018-09-17 | $24.13 | $24.13 | $24.13 | $24.13 | $22.52 | 80 |
2018-09-14 | $24.13 | $24.13 | $24.13 | $24.13 | $22.52 | 830 |
2018-09-13 | $24.08 | $24.11 | $24.07 | $24.11 | $22.50 | 2,568 |
2018-09-12 | $24.02 | $24.02 | $24.02 | $24.02 | $22.42 | 552 |
2018-09-11 | $23.91 | $23.92 | $23.90 | $23.90 | $22.31 | 927 |
2018-09-10 | $23.88 | $23.88 | $23.88 | $23.88 | $22.29 | 255 |
2018-09-07 | $23.90 | $23.96 | $23.88 | $23.89 | $22.30 | 977 |
2018-09-06 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 1 |
2018-09-05 | $24.02 | $24.02 | $24.01 | $24.01 | $22.41 | 4,137 |
2018-09-04 | $24.02 | $24.02 | $24.02 | $24.02 | $22.42 | 190 |
2018-08-31 | $24.18 | $24.18 | $24.16 | $24.16 | $22.54 | 1,450 |
2018-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.63 | 100 |
2018-08-29 | $24.37 | $24.37 | $24.37 | $24.37 | $22.74 | 324 |
2018-08-28 | $24.29 | $24.29 | $24.29 | $24.29 | $22.67 | 0 |
2018-08-27 | $24.29 | $24.29 | $24.29 | $24.29 | $22.67 | 200 |
2018-08-24 | $24.05 | $24.05 | $24.05 | $24.05 | $22.44 | 2 |
2018-08-23 | $24.02 | $24.07 | $24.02 | $24.05 | $22.44 | 1,107 |
2018-08-22 | $24.08 | $24.13 | $24.07 | $24.08 | $22.47 | 12,860 |
2018-08-21 | $24.11 | $24.11 | $24.11 | $24.11 | $22.50 | 6,100 |
2018-08-20 | $23.98 | $23.98 | $23.98 | $23.98 | $22.38 | 7,732 |
2018-08-17 | $23.82 | $23.82 | $23.82 | $23.82 | $22.23 | 0 |
2018-08-16 | $23.82 | $23.82 | $23.82 | $23.82 | $22.23 | 100 |
2018-08-15 | $23.89 | $23.89 | $23.89 | $23.89 | $22.30 | 0 |
2018-08-14 | $23.89 | $23.89 | $23.89 | $23.89 | $22.30 | 4,409 |
2018-08-13 | $23.86 | $23.89 | $23.86 | $23.89 | $22.29 | 1,336 |
2018-08-10 | $24.00 | $24.00 | $23.94 | $23.95 | $22.36 | 13,845 |
2018-08-09 | $24.19 | $24.19 | $24.19 | $24.19 | $22.58 | 2,414 |
2018-08-08 | $24.14 | $24.21 | $24.14 | $24.20 | $22.59 | 1,425 |
2018-08-07 | $24.18 | $24.20 | $24.16 | $24.20 | $22.59 | 1,442 |
2018-08-06 | $24.18 | $24.18 | $24.18 | $24.18 | $22.57 | 0 |
2018-08-03 | $24.18 | $24.18 | $24.18 | $24.18 | $22.57 | 0 |
2018-08-02 | $24.18 | $24.18 | $24.18 | $24.18 | $22.57 | 96 |
2018-08-01 | $24.18 | $24.18 | $24.18 | $24.18 | $22.57 | 0 |
2018-07-31 | $24.18 | $24.18 | $24.18 | $24.18 | $22.57 | 100 |
2018-07-30 | $24.16 | $24.16 | $24.16 | $24.16 | $22.55 | 7,830 |
2018-07-27 | $24.22 | $24.24 | $24.19 | $24.19 | $22.57 | 676 |
2018-07-26 | $24.19 | $24.20 | $24.18 | $24.20 | $22.58 | 3,534 |
2018-07-25 | $24.06 | $24.16 | $24.06 | $24.16 | $22.55 | 4,235 |
2018-07-24 | $24.12 | $24.12 | $24.07 | $24.07 | $22.47 | 495 |
2018-07-23 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 0 |
2018-07-20 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 1,001 |
2018-07-19 | $24.01 | $24.03 | $24.00 | $24.01 | $22.41 | 3,030 |
2018-07-18 | $24.05 | $24.06 | $24.03 | $24.05 | $22.45 | 10,070 |
2018-07-17 | $24.05 | $24.05 | $24.02 | $24.02 | $22.42 | 512 |
2018-07-16 | $23.95 | $23.95 | $23.95 | $23.95 | $22.35 | 53 |
2018-07-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.35 | 100 |
2018-07-12 | $23.91 | $23.91 | $23.91 | $23.91 | $22.32 | 143 |
2018-07-11 | $23.87 | $23.87 | $23.86 | $23.87 | $22.28 | 1,290 |
2018-07-10 | $24.02 | $24.03 | $24.00 | $24.00 | $22.40 | 4,489 |
2018-07-09 | $23.96 | $23.96 | $23.96 | $23.96 | $22.36 | 979 |
2018-07-06 | $23.81 | $23.81 | $23.81 | $23.81 | $22.22 | 1,500 |
2018-07-05 | $23.44 | $23.71 | $23.44 | $23.69 | $22.11 | 8,601 |
2018-07-03 | $23.72 | $23.72 | $23.72 | $23.72 | $22.14 | 1,111 |
2018-07-02 | $23.55 | $23.55 | $23.55 | $23.55 | $21.98 | 891 |
2018-06-29 | $23.75 | $23.75 | $23.73 | $23.73 | $22.15 | 701 |
2018-06-28 | $23.26 | $23.64 | $23.26 | $23.63 | $22.06 | 3,433 |
2018-06-27 | $23.72 | $23.72 | $23.59 | $23.59 | $22.02 | 3,325 |
2018-06-26 | $23.70 | $23.70 | $23.70 | $23.70 | $22.12 | 0 |
2018-06-25 | $23.75 | $23.75 | $23.63 | $23.70 | $22.12 | 1,100 |
2018-06-22 | $23.89 | $23.90 | $23.89 | $23.90 | $22.31 | 301 |
2018-06-21 | $23.86 | $23.86 | $23.84 | $23.86 | $22.27 | 1,255 |
2018-06-20 | $24.13 | $24.19 | $24.11 | $24.11 | $22.29 | 1,343 |
2018-06-19 | $24.09 | $24.13 | $24.09 | $24.13 | $22.31 | 269 |
2018-06-18 | $24.18 | $24.26 | $24.18 | $24.26 | $22.43 | 723 |
2018-06-15 | $24.29 | $24.29 | $24.29 | $24.29 | $22.46 | 100 |
2018-06-14 | $24.36 | $24.36 | $24.36 | $24.36 | $22.52 | 322 |
2018-06-13 | $24.43 | $24.43 | $24.42 | $24.43 | $22.59 | 7,450 |
2018-06-12 | $24.39 | $24.42 | $24.39 | $24.42 | $22.58 | 400 |
2018-06-11 | $24.39 | $24.43 | $24.39 | $24.40 | $22.56 | 2,842 |
2018-06-08 | $24.28 | $24.37 | $24.28 | $24.37 | $22.53 | 4,851 |
2018-06-07 | $24.67 | $24.67 | $24.33 | $24.33 | $22.50 | 1,150 |
2018-06-06 | $24.28 | $24.28 | $24.28 | $24.28 | $22.45 | 5,160 |
2018-06-05 | $24.22 | $24.27 | $24.22 | $24.23 | $22.40 | 28,386 |
2018-06-04 | $24.22 | $24.25 | $24.22 | $24.25 | $22.42 | 296 |
2018-06-01 | $24.18 | $24.18 | $24.16 | $24.16 | $22.34 | 38,202 |
2018-05-31 | $24.10 | $24.10 | $24.10 | $24.10 | $22.28 | 289 |
2018-05-30 | $23.98 | $23.98 | $23.98 | $23.98 | $22.17 | 0 |
2018-05-29 | $24.07 | $24.08 | $23.98 | $23.98 | $22.17 | 12,982 |
2018-05-25 | $24.22 | $24.26 | $24.22 | $24.23 | $22.40 | 27,700 |
2018-05-24 | $24.24 | $24.26 | $24.24 | $24.25 | $22.42 | 30,045 |
2018-05-23 | $24.21 | $24.28 | $24.21 | $24.27 | $22.44 | 15,514 |
2018-05-22 | $24.36 | $24.36 | $24.32 | $24.32 | $22.48 | 26,408 |
2018-05-21 | $24.30 | $24.34 | $24.30 | $24.34 | $22.51 | 24,000 |
2018-05-18 | $24.30 | $24.30 | $24.26 | $24.26 | $22.43 | 13,244 |
2018-05-17 | $24.27 | $24.34 | $24.27 | $24.27 | $22.44 | 14,701 |
2018-05-16 | $24.30 | $24.32 | $24.30 | $24.32 | $22.48 | 12,400 |
2018-05-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.40 | 12,020 |
2018-05-14 | $24.45 | $24.46 | $24.45 | $24.46 | $22.62 | 12,344 |
2018-05-11 | $24.39 | $24.40 | $24.39 | $24.40 | $22.56 | 12,301 |
2018-05-10 | $24.27 | $24.35 | $24.27 | $24.32 | $22.48 | 15,126 |
2018-05-09 | $24.15 | $24.19 | $24.15 | $24.18 | $22.36 | 12,661 |
2018-05-08 | $24.09 | $24.14 | $24.09 | $24.11 | $22.30 | 16,550 |
2018-05-07 | $24.03 | $24.03 | $24.03 | $24.03 | $22.22 | 2 |
2018-05-04 | $24.03 | $24.03 | $24.03 | $24.03 | $22.22 | 0 |
2018-05-03 | $24.03 | $24.03 | $24.03 | $24.03 | $22.22 | 200 |
2018-05-02 | $24.12 | $24.12 | $24.11 | $24.11 | $22.29 | 294 |
2018-05-01 | $24.23 | $24.23 | $24.23 | $24.23 | $22.41 | 24 |
2018-04-30 | $24.23 | $24.23 | $24.23 | $24.23 | $22.41 | 2 |
2018-04-27 | $24.24 | $24.24 | $24.23 | $24.23 | $22.41 | 3,474 |
2018-04-26 | $24.15 | $24.19 | $24.14 | $24.14 | $22.32 | 668 |
2018-04-25 | $24.04 | $24.07 | $24.03 | $24.05 | $22.24 | 1,916 |
2018-04-24 | $24.35 | $24.35 | $24.35 | $24.35 | $22.51 | 0 |
2018-04-23 | $24.35 | $24.35 | $24.35 | $24.35 | $22.51 | 0 |
2018-04-20 | $24.37 | $24.37 | $24.34 | $24.35 | $22.51 | 475 |
2018-04-19 | $24.47 | $24.47 | $24.37 | $24.39 | $22.55 | 3,609 |
2018-04-18 | $24.40 | $24.40 | $24.40 | $24.40 | $22.56 | 0 |
2018-04-17 | $24.40 | $24.40 | $24.40 | $24.40 | $22.56 | 100 |
2018-04-16 | $24.27 | $24.32 | $24.27 | $24.32 | $22.49 | 2,125 |
2018-04-13 | $24.05 | $24.30 | $24.05 | $24.22 | $22.39 | 2,249 |
2018-04-12 | $24.30 | $24.30 | $24.29 | $24.29 | $22.46 | 1,228 |
2018-04-11 | $24.18 | $24.18 | $24.18 | $24.18 | $22.36 | 136 |
2018-04-10 | $24.28 | $24.28 | $24.26 | $24.26 | $22.43 | 398 |
2018-04-09 | $24.16 | $24.16 | $24.14 | $24.14 | $22.32 | 636 |
2018-04-06 | $24.18 | $24.19 | $24.00 | $24.00 | $22.19 | 1,130 |
2018-04-05 | $23.91 | $23.91 | $23.91 | $23.91 | $22.11 | 33 |
2018-04-04 | $23.90 | $23.91 | $23.90 | $23.91 | $22.11 | 306 |
2018-04-03 | $23.90 | $24.00 | $23.90 | $23.99 | $22.18 | 453 |
2018-04-02 | $23.95 | $23.95 | $23.83 | $23.83 | $22.04 | 3,379 |
2018-03-29 | $24.19 | $24.22 | $24.19 | $24.22 | $22.39 | 17,576 |
2018-03-28 | $23.96 | $24.00 | $23.94 | $24.00 | $22.19 | 4,600 |
2018-03-27 | $24.14 | $24.14 | $24.14 | $24.14 | $22.32 | 9,300 |
2018-03-26 | $24.00 | $24.14 | $24.00 | $24.14 | $22.32 | 9,319 |
2018-03-23 | $24.06 | $24.06 | $24.01 | $24.01 | $22.20 | 2,625 |
2018-03-22 | $24.31 | $24.31 | $24.11 | $24.11 | $22.29 | 475 |
2018-03-21 | $24.49 | $24.55 | $24.47 | $24.55 | $22.63 | 2,998 |
2018-03-20 | $24.50 | $24.50 | $24.48 | $24.50 | $22.59 | 1,600 |
2018-03-19 | $24.51 | $24.53 | $24.46 | $24.46 | $22.55 | 1,400 |
2018-03-16 | $24.64 | $24.64 | $24.64 | $24.64 | $22.71 | 497 |
2018-03-15 | $24.69 | $24.71 | $24.65 | $24.65 | $22.72 | 401 |
2018-03-14 | $24.65 | $24.68 | $24.64 | $24.66 | $22.73 | 4,832 |
2018-03-13 | $24.77 | $24.77 | $24.67 | $24.67 | $22.74 | 40,770 |
2018-03-12 | $24.76 | $24.81 | $24.76 | $24.81 | $22.87 | 446 |
2018-03-09 | $24.66 | $24.74 | $24.66 | $24.72 | $22.79 | 3,501 |
2018-03-08 | $24.52 | $24.59 | $24.52 | $24.59 | $22.67 | 300 |
2018-03-07 | $24.49 | $24.49 | $24.47 | $24.49 | $22.57 | 532 |
2018-03-06 | $24.50 | $24.56 | $24.50 | $24.53 | $22.61 | 331 |
2018-03-05 | $24.42 | $24.42 | $24.42 | $24.42 | $22.51 | 297,508 |
2018-03-02 | $24.27 | $24.27 | $24.27 | $24.27 | $22.37 | 516 |
2018-03-01 | $24.44 | $24.44 | $24.33 | $24.33 | $22.43 | 837 |
2018-02-28 | $24.52 | $24.52 | $24.49 | $24.49 | $22.57 | 967 |
2018-02-27 | $24.76 | $24.76 | $24.76 | $24.76 | $22.82 | 2 |
2018-02-26 | $24.76 | $24.76 | $24.76 | $24.76 | $22.82 | 500 |
2018-02-23 | $24.50 | $24.54 | $24.49 | $24.54 | $22.61 | 863 |
2018-02-22 | $24.59 | $24.59 | $24.48 | $24.48 | $22.56 | 5,409 |
2018-02-21 | $24.55 | $24.55 | $24.55 | $24.55 | $22.63 | 1 |
2018-02-20 | $24.50 | $24.58 | $24.50 | $24.55 | $22.63 | 5,713 |
2018-02-16 | $24.49 | $24.49 | $24.49 | $24.49 | $22.57 | 5 |
2018-02-15 | $24.50 | $24.50 | $24.49 | $24.49 | $22.57 | 5,200 |
2018-02-14 | $24.30 | $24.30 | $24.30 | $24.30 | $22.40 | 100 |
2018-02-13 | $24.18 | $24.19 | $24.16 | $24.17 | $22.28 | 8,000 |
2018-02-12 | $23.85 | $24.22 | $23.85 | $24.22 | $22.32 | 2,002 |
2018-02-09 | $23.92 | $23.92 | $23.80 | $23.80 | $21.94 | 1,204 |
2018-02-08 | $24.52 | $24.52 | $24.52 | $24.52 | $22.60 | 4 |
2018-02-07 | $24.52 | $24.52 | $24.52 | $24.52 | $22.60 | 200 |
2018-02-06 | $24.36 | $24.48 | $24.19 | $24.48 | $22.56 | 3,035 |
2018-02-05 | $24.67 | $24.67 | $24.39 | $24.39 | $22.48 | 1,265 |
2018-02-02 | $25.33 | $25.33 | $24.91 | $24.91 | $22.96 | 326 |
2018-02-01 | $25.18 | $25.19 | $25.13 | $25.13 | $23.16 | 1,364 |
2018-01-31 | $25.22 | $25.22 | $25.20 | $25.20 | $23.23 | 5,801 |
2018-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 1,841 |
2018-01-29 | $25.37 | $25.40 | $25.37 | $25.40 | $23.41 | 334 |
2018-01-26 | $25.40 | $25.44 | $25.39 | $25.44 | $23.45 | 5,538 |
2018-01-25 | $25.33 | $25.33 | $25.33 | $25.33 | $23.35 | 451 |
2018-01-24 | $25.37 | $25.37 | $25.31 | $25.31 | $23.33 | 3,504 |
2018-01-23 | $25.30 | $25.30 | $25.30 | $25.30 | $23.32 | 2,045 |
2018-01-22 | $25.13 | $25.18 | $25.13 | $25.15 | $23.18 | 750 |
2018-01-19 | $25.12 | $25.13 | $25.12 | $25.13 | $23.16 | 200 |
2018-01-18 | $25.09 | $25.09 | $25.06 | $25.08 | $23.11 | 14,538 |
2018-01-17 | $25.03 | $25.11 | $25.03 | $25.11 | $23.14 | 1,302 |
2018-01-16 | $25.04 | $25.06 | $25.03 | $25.05 | $23.09 | 2,714 |
2018-01-12 | $24.83 | $24.83 | $24.83 | $24.83 | $22.89 | 19 |
2018-01-11 | $24.79 | $24.83 | $24.79 | $24.83 | $22.89 | 975 |
2018-01-10 | $24.80 | $24.80 | $24.80 | $24.80 | $22.86 | 106 |
2018-01-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.86 | 1 |
2018-01-08 | $24.80 | $24.80 | $24.78 | $24.80 | $22.86 | 9,280 |
2018-01-05 | $24.77 | $24.77 | $24.77 | $24.77 | $22.83 | 338 |
2018-01-04 | $24.71 | $24.71 | $24.71 | $24.71 | $22.78 | 108 |
2018-01-03 | $24.57 | $24.61 | $24.57 | $24.61 | $22.68 | 1,186 |
2018-01-02 | $24.40 | $24.40 | $24.40 | $24.40 | $22.49 | 238 |
2017-12-29 | $24.38 | $24.41 | $24.36 | $24.41 | $22.50 | 1,053 |
2017-12-28 | $24.34 | $24.34 | $24.34 | $24.34 | $22.43 | 7 |
2017-12-27 | $24.78 | $24.78 | $24.49 | $24.52 | $22.43 | 1,551 |
2017-12-26 | $24.47 | $24.49 | $24.47 | $24.49 | $22.41 | 4,643 |
2017-12-22 | $24.47 | $24.47 | $24.45 | $24.45 | $22.36 | 4,431 |
2017-12-21 | $24.49 | $24.49 | $24.44 | $24.44 | $22.36 | 4,007 |
2017-12-20 | $24.40 | $24.41 | $24.40 | $24.41 | $22.33 | 846 |
2017-12-19 | $24.40 | $24.40 | $24.40 | $24.40 | $22.33 | 2,000 |
2017-12-18 | $24.47 | $24.47 | $24.40 | $24.45 | $22.37 | 3,537 |
2017-12-15 | $24.29 | $24.29 | $24.29 | $24.29 | $22.22 | 1 |
2017-12-14 | $24.31 | $24.31 | $24.29 | $24.29 | $22.22 | 538 |
2017-12-13 | $24.24 | $24.24 | $24.24 | $24.24 | $22.18 | 500 |
2017-12-12 | $24.24 | $24.24 | $24.24 | $24.24 | $22.18 | 2 |
2017-12-11 | $24.24 | $24.24 | $24.24 | $24.24 | $22.18 | 42 |
2017-12-08 | $24.24 | $24.24 | $24.24 | $24.24 | $22.18 | 2,343 |
2017-12-07 | $24.16 | $24.16 | $24.16 | $24.16 | $22.11 | 100 |
2017-12-06 | $24.16 | $24.16 | $24.16 | $24.16 | $22.11 | 0 |
2017-12-05 | $24.16 | $24.16 | $24.16 | $24.16 | $22.11 | 2 |
2017-12-04 | $24.16 | $24.16 | $24.16 | $24.16 | $22.11 | 4 |
2017-12-01 | $24.23 | $24.23 | $24.16 | $24.16 | $22.11 | 8,504 |
2017-11-30 | $24.29 | $24.29 | $24.29 | $24.29 | $22.22 | 0 |
2017-11-29 | $24.29 | $24.29 | $24.29 | $24.29 | $22.22 | 70 |
2017-11-28 | $24.29 | $24.29 | $24.29 | $24.29 | $22.22 | 360 |
2017-11-27 | $24.35 | $24.35 | $24.19 | $24.19 | $22.13 | 15,871 |
2017-11-24 | $24.14 | $24.14 | $24.14 | $24.14 | $22.09 | 0 |
2017-11-22 | $24.14 | $24.14 | $24.14 | $24.14 | $22.09 | 0 |
2017-11-21 | $24.13 | $24.14 | $24.13 | $24.14 | $22.09 | 400 |
2017-11-20 | $24.01 | $24.01 | $24.01 | $24.01 | $21.97 | 425 |
2017-11-17 | $23.99 | $24.01 | $23.99 | $24.00 | $21.95 | 1,572 |
2017-11-16 | $23.85 | $23.99 | $23.85 | $23.93 | $21.90 | 4,600 |
2017-11-15 | $23.82 | $23.82 | $23.82 | $23.82 | $21.79 | 201 |
2017-11-14 | $23.87 | $23.87 | $23.87 | $23.87 | $21.84 | 128 |
2017-11-13 | $23.90 | $23.91 | $23.88 | $23.91 | $21.88 | 1,030 |
2017-11-10 | $23.92 | $23.92 | $23.92 | $23.92 | $21.88 | 1,205 |
2017-11-09 | $24.21 | $24.21 | $23.93 | $23.93 | $21.89 | 896 |
2017-11-08 | $24.03 | $24.03 | $24.03 | $24.03 | $21.98 | 400 |
2017-11-07 | $24.08 | $24.09 | $24.05 | $24.05 | $22.00 | 3,739 |
2017-11-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.00 | 21 |
2017-11-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.00 | 1,125 |
2017-11-02 | $24.06 | $24.09 | $24.04 | $24.09 | $22.04 | 1,466 |
2017-11-01 | $24.15 | $24.15 | $24.13 | $24.13 | $22.07 | 2,078 |
2017-10-31 | $24.01 | $24.03 | $24.01 | $24.03 | $21.99 | 559 |
2017-10-30 | $24.00 | $24.05 | $24.00 | $24.03 | $21.98 | 1,196 |
2017-10-27 | $24.00 | $24.00 | $23.98 | $24.00 | $21.96 | 2,768 |
2017-10-26 | $23.93 | $23.93 | $23.87 | $23.87 | $21.84 | 5,789 |
2017-10-25 | $23.92 | $23.92 | $23.92 | $23.92 | $21.88 | 10 |
2017-10-24 | $23.92 | $23.92 | $23.92 | $23.92 | $21.88 | 77 |
2017-10-23 | $23.97 | $23.97 | $23.92 | $23.92 | $21.88 | 2,083 |
2017-10-20 | $24.36 | $24.36 | $23.95 | $23.97 | $21.93 | 5,761 |
2017-10-19 | $23.88 | $23.93 | $23.88 | $23.93 | $21.89 | 1,109 |
2017-10-18 | $23.97 | $23.97 | $23.97 | $23.97 | $21.93 | 55 |
2017-10-17 | $23.94 | $23.97 | $23.93 | $23.97 | $21.93 | 2,209 |
2017-10-16 | $23.89 | $23.92 | $23.83 | $23.92 | $21.89 | 32,369 |
2017-10-13 | $23.93 | $23.93 | $23.93 | $23.93 | $21.89 | 1,200 |
2017-10-12 | $23.89 | $23.89 | $23.89 | $23.89 | $21.86 | 1 |
2017-10-11 | $23.86 | $23.91 | $23.86 | $23.89 | $21.86 | 3,173 |
2017-10-10 | $23.85 | $23.85 | $23.83 | $23.83 | $21.80 | 453 |
2017-10-09 | $23.82 | $23.82 | $23.82 | $23.82 | $21.79 | 0 |
2017-10-06 | $23.82 | $23.82 | $23.82 | $23.82 | $21.79 | 118 |
2017-10-05 | $23.83 | $23.85 | $23.80 | $23.85 | $21.82 | 8,623 |
2017-10-04 | $23.80 | $23.80 | $23.78 | $23.78 | $21.76 | 1,776 |
2017-10-03 | $23.78 | $23.80 | $23.77 | $23.80 | $21.77 | 2,202 |
2017-10-02 | $23.71 | $23.72 | $23.67 | $23.72 | $21.70 | 504 |
2017-09-29 | $23.65 | $23.70 | $23.63 | $23.70 | $21.68 | 3,681 |
2017-09-28 | $23.62 | $23.62 | $23.57 | $23.60 | $21.59 | 14,375 |
2017-09-27 | $23.57 | $23.57 | $23.56 | $23.56 | $21.55 | 6,662 |
2017-09-26 | $23.57 | $23.57 | $23.57 | $23.57 | $21.56 | 4 |
2017-09-25 | $23.56 | $23.57 | $23.56 | $23.57 | $21.56 | 300 |
2017-09-22 | $23.63 | $23.63 | $23.62 | $23.63 | $21.62 | 4,250 |
2017-09-21 | $23.82 | $23.82 | $23.82 | $23.82 | $21.64 | 150 |
2017-09-20 | $23.85 | $23.85 | $23.85 | $23.85 | $21.67 | 102 |
2017-09-19 | $23.80 | $23.80 | $23.80 | $23.80 | $21.62 | 0 |
2017-09-18 | $23.86 | $23.86 | $23.80 | $23.80 | $21.62 | 202 |
2017-09-15 | $23.82 | $23.82 | $23.82 | $23.82 | $21.64 | 22 |
2017-09-14 | $23.82 | $23.82 | $23.82 | $23.82 | $21.64 | 0 |
2017-09-13 | $23.83 | $23.83 | $23.82 | $23.82 | $21.64 | 657 |
2017-09-12 | $23.82 | $23.84 | $23.80 | $23.84 | $21.66 | 3,302 |
2017-09-11 | $23.74 | $23.74 | $23.74 | $23.74 | $21.57 | 2 |
2017-09-08 | $23.74 | $23.74 | $23.74 | $23.74 | $21.57 | 0 |
2017-09-07 | $23.75 | $23.75 | $23.70 | $23.74 | $21.57 | 20,301 |
2017-09-06 | $23.70 | $23.70 | $23.69 | $23.70 | $21.53 | 4,010 |
2017-09-05 | $23.62 | $23.64 | $23.57 | $23.57 | $21.42 | 3,887 |
2017-09-01 | $23.71 | $23.71 | $23.71 | $23.71 | $21.54 | 403 |
2017-08-31 | $23.63 | $23.66 | $23.62 | $23.66 | $21.50 | 1,008 |
2017-08-30 | $23.52 | $23.54 | $23.49 | $23.54 | $21.39 | 22,772 |
2017-08-29 | $23.51 | $23.52 | $23.51 | $23.52 | $21.37 | 406 |
2017-08-28 | $23.53 | $23.54 | $23.48 | $23.53 | $21.37 | 10,901 |
2017-08-25 | $23.54 | $23.54 | $23.51 | $23.51 | $21.36 | 302 |
2017-08-24 | $23.44 | $23.44 | $23.42 | $23.42 | $21.28 | 200 |
2017-08-23 | $23.44 | $23.47 | $23.41 | $23.45 | $21.30 | 43,540 |
2017-08-22 | $23.44 | $23.44 | $23.41 | $23.41 | $21.27 | 29,772 |
2017-08-21 | $23.33 | $23.33 | $23.31 | $23.32 | $21.18 | 3,620 |
2017-08-18 | $23.32 | $23.34 | $23.28 | $23.31 | $21.18 | 601 |
2017-08-17 | $23.40 | $23.40 | $23.30 | $23.32 | $21.18 | 2,960 |
2017-08-16 | $23.45 | $23.48 | $23.45 | $23.48 | $21.33 | 4,080 |
2017-08-15 | $23.43 | $23.43 | $23.43 | $23.43 | $21.29 | 0 |
2017-08-14 | $23.43 | $23.43 | $23.43 | $23.43 | $21.29 | 1,050 |
2017-08-11 | $23.31 | $23.31 | $23.29 | $23.31 | $21.17 | 2,325 |
2017-08-10 | $23.41 | $23.41 | $23.35 | $23.35 | $21.22 | 1,585 |
2017-08-09 | $23.51 | $23.56 | $23.51 | $23.55 | $21.39 | 2,450 |
2017-08-08 | $23.68 | $23.68 | $23.68 | $23.68 | $21.51 | 50 |
2017-08-07 | $23.68 | $23.68 | $23.68 | $23.68 | $21.51 | 103 |
2017-08-04 | $23.65 | $23.65 | $23.61 | $23.61 | $21.45 | 1,023 |
2017-08-03 | $23.64 | $23.64 | $23.61 | $23.61 | $21.45 | 243 |
2017-08-02 | $23.66 | $23.66 | $23.61 | $23.65 | $21.49 | 725 |
2017-08-01 | $23.63 | $23.63 | $23.63 | $23.63 | $21.47 | 750 |
2017-07-31 | $23.59 | $23.59 | $23.53 | $23.55 | $21.40 | 1,196 |
2017-07-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.41 | 0 |
2017-07-27 | $23.63 | $23.63 | $23.50 | $23.56 | $21.41 | 684 |
2017-07-26 | $23.59 | $23.61 | $23.58 | $23.59 | $21.43 | 10,365 |
2017-07-25 | $23.60 | $23.60 | $23.56 | $23.56 | $21.41 | 850 |
2017-07-24 | $23.49 | $23.59 | $23.49 | $23.59 | $21.43 | 4,728 |
2017-07-21 | $23.54 | $23.55 | $23.54 | $23.54 | $21.39 | 2,044 |
2017-07-20 | $23.85 | $23.85 | $23.55 | $23.61 | $21.45 | 6,186 |
2017-07-19 | $23.52 | $23.53 | $23.51 | $23.53 | $21.37 | 6,365 |
2017-07-18 | $23.38 | $23.38 | $23.38 | $23.38 | $21.24 | 43 |
2017-07-17 | $23.38 | $23.41 | $23.38 | $23.38 | $21.24 | 23,034 |
2017-07-14 | $23.16 | $23.16 | $23.16 | $23.16 | $21.04 | 20 |
2017-07-13 | $23.11 | $23.16 | $23.11 | $23.16 | $21.04 | 400 |
2017-07-12 | $23.29 | $23.29 | $23.29 | $23.29 | $21.16 | 265 |
2017-07-11 | $23.04 | $23.04 | $23.04 | $23.04 | $20.93 | 0 |
2017-07-10 | $23.04 | $23.04 | $23.04 | $23.04 | $20.93 | 1 |
2017-07-07 | $22.97 | $23.04 | $22.97 | $23.04 | $20.93 | 413 |
2017-07-06 | $22.97 | $23.03 | $22.97 | $23.03 | $20.92 | 383 |
2017-07-05 | $23.10 | $23.10 | $23.10 | $23.10 | $20.99 | 57 |
2017-07-03 | $23.12 | $23.12 | $23.10 | $23.10 | $20.99 | 301 |
2017-06-30 | $23.14 | $23.14 | $23.14 | $23.14 | $21.02 | 196 |
2017-06-29 | $23.08 | $23.08 | $23.00 | $23.00 | $20.90 | 1,807 |
2017-06-28 | $23.15 | $23.15 | $23.15 | $23.15 | $21.03 | 525 |
2017-06-27 | $23.14 | $23.14 | $23.13 | $23.13 | $21.01 | 1,535 |
2017-06-26 | $23.18 | $23.18 | $23.18 | $23.18 | $21.06 | 127 |
2017-06-23 | $23.12 | $23.12 | $23.09 | $23.09 | $20.98 | 540 |
2017-06-22 | $23.15 | $23.15 | $23.07 | $23.07 | $20.96 | 1,500 |
2017-06-21 | $23.05 | $23.05 | $23.04 | $23.04 | $20.93 | 2,223 |
2017-06-20 | $23.22 | $23.22 | $23.22 | $23.22 | $20.93 | 100 |
2017-06-19 | $23.24 | $23.24 | $23.24 | $23.24 | $20.95 | 0 |
2017-06-16 | $23.22 | $23.24 | $23.22 | $23.24 | $20.95 | 200 |
2017-06-15 | $23.36 | $23.36 | $23.36 | $23.36 | $21.06 | 0 |
2017-06-14 | $23.36 | $23.36 | $23.36 | $23.36 | $21.06 | 130 |
2017-06-13 | $23.20 | $23.20 | $23.20 | $23.20 | $20.92 | 0 |
2017-06-12 | $23.20 | $23.20 | $23.20 | $23.20 | $20.92 | 9 |
2017-06-09 | $23.27 | $23.27 | $23.20 | $23.20 | $20.92 | 3,268 |
2017-06-08 | $23.30 | $23.30 | $23.30 | $23.30 | $21.01 | 0 |
2017-06-07 | $23.30 | $23.30 | $23.30 | $23.30 | $21.01 | 3,200 |
2017-06-06 | $23.35 | $23.35 | $23.35 | $23.35 | $21.05 | 200 |
2017-06-05 | $23.39 | $23.39 | $23.39 | $23.39 | $21.09 | 1,069 |
2017-06-02 | $23.41 | $23.41 | $23.41 | $23.41 | $21.10 | 649 |
2017-06-01 | $23.20 | $23.20 | $23.20 | $23.20 | $20.92 | 43 |
2017-05-31 | $23.20 | $23.20 | $23.20 | $23.20 | $20.92 | 35 |
2017-05-30 | $23.20 | $23.20 | $23.20 | $23.20 | $20.92 | 15 |
2017-05-26 | $23.20 | $23.20 | $23.20 | $23.20 | $20.92 | 350 |
2017-05-25 | $23.17 | $23.17 | $23.17 | $23.17 | $20.89 | 0 |
2017-05-24 | $23.17 | $23.17 | $23.17 | $23.17 | $20.89 | 123 |
2017-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.74 | 45 |
2017-05-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.74 | 15 |
2017-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.74 | 5 |
2017-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.74 | 0 |
2017-05-17 | $23.05 | $23.05 | $23.00 | $23.00 | $20.74 | 1,289 |
2017-05-16 | $22.97 | $22.97 | $22.97 | $22.97 | $20.71 | 18 |
2017-05-15 | $22.97 | $22.97 | $22.97 | $22.97 | $20.71 | 8 |
2017-05-12 | $22.97 | $22.97 | $22.97 | $22.97 | $20.71 | 1 |
2017-05-11 | $22.97 | $22.97 | $22.97 | $22.97 | $20.71 | 0 |
2017-05-10 | $22.97 | $22.97 | $22.97 | $22.97 | $20.71 | 100 |
2017-05-09 | $22.97 | $22.97 | $22.97 | $22.97 | $20.70 | 101 |
2017-05-08 | $22.89 | $22.89 | $22.89 | $22.89 | $20.64 | 4 |
2017-05-05 | $22.90 | $22.90 | $22.89 | $22.89 | $20.64 | 2,023 |
2017-05-04 | $22.85 | $22.87 | $22.85 | $22.87 | $20.62 | 2,613 |
2017-05-03 | $22.89 | $22.89 | $22.89 | $22.89 | $20.63 | 8 |
2017-05-02 | $22.91 | $22.91 | $22.89 | $22.89 | $20.63 | 2,904 |
2017-05-01 | $22.90 | $22.90 | $22.90 | $22.90 | $20.65 | 213 |
2017-04-28 | $22.79 | $22.79 | $22.79 | $22.79 | $20.55 | 8 |
2017-04-27 | $22.79 | $22.79 | $22.79 | $22.79 | $20.55 | 0 |
2017-04-26 | $22.79 | $22.79 | $22.79 | $22.79 | $20.55 | 7 |
2017-04-25 | $22.79 | $22.79 | $22.79 | $22.79 | $20.55 | 12,000 |
2017-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.28 | 2 |
2017-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $20.28 | 0 |
2017-04-20 | $22.47 | $22.50 | $22.47 | $22.50 | $20.28 | 200 |
2017-04-19 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 45 |
2017-04-18 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-04-17 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-04-13 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-04-12 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-04-11 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-04-10 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 103 |
2017-04-07 | $22.48 | $22.48 | $22.48 | $22.48 | $20.26 | 0 |
2017-04-06 | $22.48 | $22.48 | $22.48 | $22.48 | $20.26 | 0 |
2017-04-05 | $22.48 | $22.48 | $22.48 | $22.48 | $20.26 | 0 |
2017-04-04 | $22.49 | $22.49 | $22.48 | $22.48 | $20.26 | 662 |
2017-04-03 | $22.44 | $22.44 | $22.44 | $22.44 | $20.23 | 1 |
2017-03-31 | $22.44 | $22.44 | $22.44 | $22.44 | $20.23 | 3,519 |
2017-03-30 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-03-29 | $22.42 | $22.42 | $22.42 | $22.42 | $20.21 | 0 |
2017-03-28 | $22.46 | $22.46 | $22.37 | $22.42 | $20.21 | 27,400 |
2017-03-27 | $22.29 | $22.29 | $22.29 | $22.29 | $20.09 | 0 |
2017-03-24 | $22.29 | $22.29 | $22.29 | $22.29 | $20.09 | 0 |
2017-03-23 | $22.29 | $22.29 | $22.29 | $22.29 | $20.09 | 0 |
2017-03-22 | $22.29 | $22.29 | $22.29 | $22.29 | $20.07 | 200 |
2017-03-21 | $22.19 | $22.19 | $22.19 | $22.19 | $19.98 | 0 |
2017-03-20 | $22.19 | $22.19 | $22.19 | $22.19 | $19.98 | 0 |
2017-03-17 | $22.19 | $22.19 | $22.19 | $22.19 | $19.98 | 0 |
2017-03-16 | $22.19 | $22.19 | $22.19 | $22.19 | $19.98 | 0 |
2017-03-15 | $22.19 | $22.19 | $22.19 | $22.19 | $19.98 | 156 |
2017-03-14 | $22.16 | $22.16 | $22.16 | $22.16 | $19.96 | 57 |
2017-03-13 | $22.16 | $22.16 | $22.16 | $22.16 | $19.96 | 0 |
2017-03-10 | $22.16 | $22.16 | $22.16 | $22.16 | $19.96 | 0 |
2017-03-09 | $22.16 | $22.16 | $22.16 | $22.16 | $19.96 | 1 |
2017-03-08 | $22.14 | $22.16 | $22.14 | $22.16 | $19.96 | 1,060 |
2017-03-07 | $22.44 | $22.44 | $22.44 | $22.44 | $20.21 | 2 |
2017-03-06 | $22.44 | $22.44 | $22.44 | $22.44 | $20.21 | 0 |
2017-03-03 | $22.44 | $22.44 | $22.44 | $22.44 | $20.21 | 0 |
2017-03-02 | $22.44 | $22.44 | $22.44 | $22.44 | $20.21 | 0 |
2017-03-01 | $22.44 | $22.44 | $22.44 | $22.44 | $20.21 | 181 |
2017-02-28 | $22.29 | $22.29 | $22.29 | $22.29 | $20.07 | 0 |
2017-02-27 | $22.29 | $22.29 | $22.29 | $22.29 | $20.07 | 0 |
2017-02-24 | $22.29 | $22.29 | $22.29 | $22.29 | $20.07 | 0 |
2017-02-23 | $22.29 | $22.29 | $22.29 | $22.29 | $20.07 | 0 |
2017-02-22 | $22.30 | $22.30 | $22.29 | $22.29 | $20.07 | 625 |
2017-02-21 | $22.22 | $22.22 | $22.22 | $22.22 | $20.01 | 0 |
2017-02-17 | $22.22 | $22.22 | $22.22 | $22.22 | $20.01 | 0 |
2017-02-16 | $22.52 | $22.52 | $22.22 | $22.22 | $20.01 | 5,816 |
2017-02-15 | $22.18 | $22.21 | $22.18 | $22.21 | $20.00 | 600 |
2017-02-14 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-13 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-10 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-09 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-08 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-07 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-06 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-03 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-02 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-02-01 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-01-31 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-01-30 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-01-27 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-01-26 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 0 |
2017-01-25 | $21.92 | $21.92 | $21.92 | $21.92 | $19.74 | 100 |
2017-01-24 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
2017-01-23 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
2017-01-20 | $21.71 | $21.74 | $21.71 | $21.74 | $19.58 | 3,482 |
2017-01-19 | $21.70 | $21.70 | $21.68 | $21.68 | $19.52 | 800 |
2017-01-18 | $21.76 | $21.77 | $21.76 | $21.77 | $19.60 | 938 |
2017-01-17 | $21.80 | $21.82 | $21.80 | $21.82 | $19.65 | 1,190 |
2017-01-13 | $21.78 | $21.78 | $21.78 | $21.78 | $19.61 | 0 |
2017-01-12 | $21.78 | $21.78 | $21.78 | $21.78 | $19.61 | 81 |
2017-01-11 | $21.78 | $21.78 | $21.78 | $21.78 | $19.61 | 0 |
2017-01-10 | $21.81 | $21.81 | $21.78 | $21.78 | $19.61 | 684 |
2017-01-09 | $21.81 | $21.81 | $21.81 | $21.81 | $19.64 | 0 |
2017-01-06 | $21.81 | $21.81 | $21.81 | $21.81 | $19.64 | 3 |
2017-01-05 | $21.81 | $21.81 | $21.81 | $21.81 | $19.64 | 179 |
2017-01-04 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 250 |
2017-01-03 | $21.38 | $21.38 | $21.38 | $21.38 | $19.25 | 4 |
2016-12-30 | $21.60 | $21.60 | $21.60 | $21.60 | $19.45 | 0 |
2016-12-29 | $21.60 | $21.60 | $21.60 | $21.60 | $19.45 | 0 |
2016-12-28 | $21.60 | $21.60 | $21.60 | $21.60 | $19.45 | 0 |
2016-12-27 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-23 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-22 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-21 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-20 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-19 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-16 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-15 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-14 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-13 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-12-12 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 500 |
2016-12-09 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-12-08 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-12-07 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-12-06 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-12-05 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-12-02 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-12-01 | $21.44 | $21.44 | $21.44 | $21.44 | $19.11 | 0 |
2016-11-30 | $21.48 | $21.48 | $21.44 | $21.44 | $19.11 | 1,879 |
2016-11-29 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 0 |
2016-11-28 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 0 |
2016-11-25 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 0 |
2016-11-23 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 0 |
2016-11-22 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 3 |
2016-11-21 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 0 |
2016-11-18 | $21.32 | $21.32 | $21.32 | $21.32 | $19.01 | 0 |
2016-11-17 | $21.38 | $21.38 | $21.32 | $21.32 | $19.01 | 6,301 |
2016-11-16 | $21.28 | $21.28 | $21.28 | $21.28 | $18.97 | 0 |
2016-11-15 | $21.28 | $21.28 | $21.28 | $21.28 | $18.97 | 0 |
2016-11-14 | $21.28 | $21.28 | $21.28 | $21.28 | $18.97 | 200 |
2016-11-11 | $21.30 | $21.30 | $21.27 | $21.28 | $18.97 | 2,428 |
2016-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 9 |
2016-11-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 5 |
2016-11-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-11-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-11-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-11-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 24 |
2016-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 14 |
2016-10-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 0 |
2016-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.17 | 25,024 |
2016-10-25 | $21.65 | $21.65 | $21.65 | $21.65 | $19.30 | 0 |
2016-10-24 | $21.65 | $21.65 | $21.65 | $21.65 | $19.30 | 0 |
2016-10-21 | $21.65 | $21.65 | $21.65 | $21.65 | $19.30 | 0 |
2016-10-20 | $21.65 | $21.65 | $21.65 | $21.65 | $19.30 | 277 |
2016-10-19 | $21.68 | $21.68 | $21.68 | $21.68 | $19.33 | 786 |
2016-10-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.12 | 47 |
2016-10-17 | $21.46 | $21.46 | $21.45 | $21.45 | $19.12 | 1,156 |
2016-10-14 | $21.56 | $21.56 | $21.56 | $21.56 | $19.22 | 116 |
2016-10-13 | $21.58 | $21.58 | $21.58 | $21.58 | $19.24 | 0 |
2016-10-12 | $21.57 | $21.58 | $21.57 | $21.58 | $19.24 | 2,550 |
2016-10-11 | $21.62 | $21.62 | $21.62 | $21.62 | $19.27 | 200 |
2016-10-10 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 0 |
2016-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $19.26 | 194 |
2016-10-06 | $21.78 | $21.78 | $21.78 | $21.78 | $19.42 | 207 |
2016-10-05 | $21.86 | $21.92 | $21.86 | $21.88 | $19.51 | 450 |
2016-10-04 | $21.80 | $21.80 | $21.80 | $21.80 | $19.43 | 0 |
2016-10-03 | $21.80 | $21.80 | $21.80 | $21.80 | $19.43 | 0 |
2016-09-30 | $21.80 | $21.80 | $21.80 | $21.80 | $19.43 | 700 |
2016-09-29 | $21.69 | $21.69 | $21.69 | $21.69 | $19.33 | 94 |
2016-09-28 | $21.69 | $21.69 | $21.69 | $21.69 | $19.33 | 0 |
2016-09-27 | $21.69 | $21.69 | $21.69 | $21.69 | $19.33 | 452 |
2016-09-26 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
2016-09-23 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
2016-09-22 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
2016-09-21 | $21.55 | $21.55 | $21.55 | $21.55 | $19.12 | 0 |
2016-09-20 | $21.55 | $21.55 | $21.55 | $21.55 | $19.12 | 0 |
2016-09-19 | $21.55 | $21.55 | $21.55 | $21.55 | $19.12 | 100 |
2016-09-16 | $21.94 | $21.94 | $21.94 | $21.94 | $19.47 | 0 |
2016-09-15 | $21.94 | $21.94 | $21.94 | $21.94 | $19.47 | 0 |
2016-09-14 | $21.94 | $21.94 | $21.94 | $21.94 | $19.47 | 0 |
2016-09-13 | $21.94 | $21.94 | $21.94 | $21.94 | $19.47 | 0 |
2016-09-12 | $21.94 | $21.94 | $21.94 | $21.94 | $19.47 | 0 |
2016-09-09 | $21.94 | $21.94 | $21.94 | $21.94 | $19.47 | 0 |
2016-09-08 | $21.99 | $21.99 | $21.94 | $21.94 | $19.47 | 1,300 |
2016-09-07 | $21.83 | $21.83 | $21.83 | $21.83 | $19.37 | 0 |
2016-09-06 | $21.83 | $21.83 | $21.83 | $21.83 | $19.37 | 0 |
2016-09-02 | $21.84 | $21.85 | $21.80 | $21.83 | $19.37 | 26,072 |
2016-09-01 | $21.67 | $21.67 | $21.67 | $21.67 | $19.23 | 0 |
2016-08-31 | $21.67 | $21.67 | $21.67 | $21.67 | $19.23 | 500 |
2016-08-30 | $21.83 | $21.83 | $21.74 | $21.77 | $19.32 | 1,900 |
2016-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $19.40 | 0 |
2016-08-26 | $21.86 | $21.86 | $21.86 | $21.86 | $19.40 | 0 |
2016-08-25 | $21.86 | $21.86 | $21.86 | $21.86 | $19.40 | 0 |
2016-08-24 | $21.87 | $21.87 | $21.83 | $21.86 | $19.40 | 2,101 |
2016-08-23 | $21.83 | $21.83 | $21.83 | $21.83 | $19.37 | 0 |
2016-08-22 | $21.78 | $21.84 | $21.78 | $21.83 | $19.37 | 2,957 |
2016-08-19 | $21.83 | $21.83 | $21.83 | $21.83 | $19.37 | 100 |
2016-08-18 | $21.80 | $21.80 | $21.80 | $21.80 | $19.35 | 0 |
2016-08-17 | $21.80 | $21.80 | $21.80 | $21.80 | $19.35 | 250 |
2016-08-16 | $21.90 | $21.90 | $21.90 | $21.90 | $19.43 | 0 |
2016-08-15 | $21.88 | $21.91 | $21.88 | $21.90 | $19.43 | 3,435 |
2016-08-12 | $21.84 | $21.84 | $21.77 | $21.77 | $19.32 | 49,022 |
2016-08-11 | $21.84 | $21.84 | $21.79 | $21.83 | $19.37 | 31,800 |
2016-08-10 | $21.77 | $21.77 | $21.69 | $21.74 | $19.29 | 11,250 |
2016-08-09 | $21.71 | $21.71 | $21.70 | $21.70 | $19.26 | 3,900 |
2016-08-08 | $21.57 | $21.57 | $21.57 | $21.57 | $19.14 | 0 |
2016-08-05 | $21.54 | $21.59 | $21.54 | $21.57 | $19.14 | 4,390 |
2016-08-04 | $21.51 | $21.53 | $21.47 | $21.50 | $19.07 | 9,774 |
2016-08-03 | $21.53 | $21.53 | $21.53 | $21.53 | $19.11 | 0 |
2016-08-02 | $21.53 | $21.53 | $21.53 | $21.53 | $19.11 | 0 |
2016-08-01 | $21.53 | $21.53 | $21.53 | $21.53 | $19.11 | 500 |
2016-07-29 | $21.57 | $21.57 | $21.56 | $21.57 | $19.14 | 30,964 |
2016-07-28 | $21.43 | $21.43 | $21.43 | $21.43 | $19.02 | 15,504 |
2016-07-27 | $21.49 | $21.49 | $21.49 | $21.49 | $19.07 | 15,504 |
2016-07-26 | $21.38 | $21.38 | $21.38 | $21.38 | $18.97 | 17,647 |
2016-07-25 | $21.38 | $21.38 | $21.38 | $21.38 | $18.97 | 15,562 |
2016-07-22 | $21.36 | $21.36 | $21.36 | $21.36 | $18.96 | 15,584 |
2016-07-21 | $21.42 | $21.42 | $21.42 | $21.42 | $19.01 | 15,526 |
2016-07-20 | $21.37 | $21.37 | $21.37 | $21.37 | $18.96 | 15,584 |
2016-07-19 | $21.34 | $21.34 | $21.34 | $21.34 | $18.94 | 15,605 |
2016-07-18 | $21.35 | $21.35 | $21.35 | $21.35 | $18.95 | 15,518 |
2016-07-15 | $21.37 | $21.37 | $21.32 | $21.32 | $18.92 | 15,836 |
2016-07-14 | $21.44 | $21.44 | $21.43 | $21.43 | $19.02 | 16,547 |
2016-07-13 | $21.38 | $21.38 | $21.38 | $21.38 | $18.97 | 15,584 |
2016-07-12 | $21.35 | $21.35 | $21.35 | $21.35 | $18.95 | 15,584 |
2016-07-11 | $21.22 | $21.22 | $21.22 | $21.22 | $18.83 | 15,710 |
2016-07-08 | $20.98 | $20.98 | $20.98 | $20.98 | $18.62 | 79,327 |
2016-07-07 | $20.91 | $20.91 | $20.91 | $20.91 | $18.56 | 79,663 |
2016-07-06 | $20.71 | $20.71 | $20.71 | $20.71 | $18.38 | 80,476 |
2016-07-05 | $20.83 | $20.83 | $20.77 | $20.82 | $18.48 | 321,260 |
2016-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.64 | 9,619 |
2016-06-30 | $20.71 | $20.72 | $20.71 | $20.72 | $18.39 | 10,250 |
2016-06-29 | $20.70 | $20.75 | $20.70 | $20.75 | $18.41 | 9,873 |
2016-06-28 | $20.46 | $20.46 | $20.46 | $20.46 | $18.16 | 9,927 |
2016-06-27 | $20.32 | $20.32 | $20.25 | $20.25 | $17.97 | 19,705 |
2016-06-24 | $20.70 | $20.74 | $20.50 | $20.50 | $18.19 | 20,551 |
2016-06-23 | $21.14 | $21.14 | $21.13 | $21.13 | $18.75 | 10,538 |
2016-06-22 | $21.06 | $21.06 | $21.06 | $21.06 | $18.69 | 9,583 |
2016-06-21 | $21.06 | $21.12 | $21.06 | $21.12 | $18.68 | 10,583 |
2016-06-20 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 12,274 |
2016-06-17 | $20.75 | $20.75 | $20.75 | $20.75 | $18.36 | 9,716 |
2016-06-16 | $20.57 | $20.57 | $20.57 | $20.57 | $18.20 | 9,811 |
2016-06-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.40 | 9,707 |
2016-06-14 | $20.70 | $20.70 | $20.70 | $20.70 | $18.31 | 9,771 |
2016-06-13 | $20.91 | $20.91 | $20.91 | $20.91 | $18.50 | 9,665 |
2016-06-10 | $21.05 | $21.05 | $21.00 | $21.00 | $18.58 | 9,850 |
2016-06-09 | $21.28 | $21.28 | $21.28 | $21.28 | $18.82 | 9,493 |
2016-06-08 | $21.37 | $21.37 | $21.37 | $21.37 | $18.90 | 9,431 |
2016-06-07 | $21.33 | $21.33 | $21.33 | $21.33 | $18.87 | 9,475 |
2016-06-06 | $21.22 | $21.22 | $21.22 | $21.22 | $18.77 | 37,718 |
2016-06-03 | $21.05 | $21.05 | $21.05 | $21.05 | $18.62 | 37,987 |
2016-06-02 | $21.02 | $21.02 | $21.02 | $21.02 | $18.59 | 38,059 |
2016-06-01 | $21.00 | $21.01 | $21.00 | $21.00 | $18.58 | 44,057 |
2016-05-31 | $21.10 | $21.10 | $21.10 | $21.10 | $18.66 | 37,897 |
2016-05-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.61 | 38,005 |
2016-05-26 | $21.03 | $21.04 | $21.03 | $21.04 | $18.61 | 43,928 |
2016-05-25 | $21.04 | $21.04 | $21.04 | $21.04 | $18.61 | 38,059 |
2016-05-24 | $20.82 | $20.82 | $20.82 | $20.82 | $18.42 | 38,443 |
2016-05-23 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 38,554 |
2016-05-20 | $20.76 | $20.76 | $20.76 | $20.76 | $18.36 | 0 |
2016-05-19 | $20.76 | $20.76 | $20.76 | $20.76 | $18.36 | 1 |
2016-05-18 | $20.77 | $20.77 | $20.76 | $20.76 | $18.36 | 504 |
2016-05-17 | $20.78 | $20.78 | $20.78 | $20.78 | $18.39 | 0 |
2016-05-16 | $20.78 | $20.78 | $20.78 | $20.78 | $18.39 | 338 |
2016-05-13 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-12 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-11 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-10 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-09 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-06 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-05 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-04 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-03 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-05-02 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-29 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-28 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-27 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-26 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-25 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-22 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-21 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-20 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-19 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-18 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-15 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-14 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-13 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-12 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-11 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-08 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-07 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-06 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-05 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-04 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-04-01 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-31 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-30 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-29 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-28 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-24 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-23 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-22 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-21 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-18 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-17 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-16 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-15 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-14 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-11 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-10 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-09 | $20.21 | $20.21 | $20.21 | $20.21 | $17.88 | 0 |
2016-03-08 | $20.36 | $20.36 | $20.21 | $20.21 | $17.88 | 250 |
2016-03-07 | $20.02 | $20.02 | $20.02 | $20.02 | $17.71 | 0 |
2016-03-04 | $20.02 | $20.02 | $20.02 | $20.02 | $17.71 | 0 |
2016-03-03 | $20.02 | $20.02 | $20.02 | $20.02 | $17.71 | 0 |
2016-03-02 | $20.02 | $20.02 | $20.02 | $20.02 | $17.71 | 0 |
2016-03-01 | $20.02 | $20.02 | $20.02 | $20.02 | $17.71 | 100 |
2016-02-29 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 6 |
2016-02-26 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 0 |
2016-02-25 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 0 |
2016-02-24 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 0 |
2016-02-23 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 0 |
2016-02-22 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 0 |
2016-02-19 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 0 |
2016-02-18 | $19.52 | $19.52 | $19.52 | $19.52 | $17.27 | 100 |
2016-02-17 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 50 |
2016-02-16 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-12 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-11 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-10 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-09 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-08 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-05 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-04 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 0 |
2016-02-03 | $19.35 | $19.35 | $19.35 | $19.35 | $17.12 | 100 |
2016-02-02 | $19.63 | $19.63 | $19.63 | $19.63 | $17.36 | 0 |
2016-02-01 | $19.59 | $19.63 | $19.59 | $19.63 | $17.36 | 278 |
2016-01-29 | $19.48 | $19.48 | $19.48 | $19.48 | $17.24 | 0 |
2016-01-28 | $19.48 | $19.48 | $19.48 | $19.48 | $17.24 | 0 |
2016-01-27 | $19.48 | $19.48 | $19.48 | $19.48 | $17.24 | 0 |
2016-01-26 | $19.48 | $19.48 | $19.48 | $19.48 | $17.24 | 0 |
2016-01-25 | $19.48 | $19.48 | $19.48 | $19.48 | $17.24 | 0 |
2016-01-22 | $19.48 | $19.48 | $19.48 | $19.48 | $17.24 | 338 |
2016-01-21 | $19.40 | $19.40 | $19.40 | $19.40 | $17.16 | 0 |
2016-01-20 | $19.40 | $19.40 | $19.40 | $19.40 | $17.16 | 0 |
2016-01-19 | $19.40 | $19.40 | $19.40 | $19.40 | $17.16 | 100 |
2016-01-15 | $19.74 | $19.74 | $19.74 | $19.74 | $17.46 | 25 |
2016-01-14 | $19.74 | $19.74 | $19.74 | $19.74 | $17.46 | 0 |
2016-01-13 | $19.74 | $19.74 | $19.74 | $19.74 | $17.46 | 0 |
2016-01-12 | $19.74 | $19.74 | $19.74 | $19.74 | $17.46 | 0 |
2016-01-11 | $19.69 | $19.74 | $19.69 | $19.74 | $17.46 | 375 |
2016-01-08 | $19.81 | $19.81 | $19.81 | $19.81 | $17.52 | 100 |
2016-01-07 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 0 |
2016-01-06 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 4 |
2016-01-05 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 10 |
2016-01-04 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 1 |
2015-12-31 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 0 |
2015-12-30 | $20.73 | $20.73 | $20.73 | $20.73 | $18.34 | 4,000 |
2015-12-29 | $20.71 | $20.73 | $20.71 | $20.73 | $18.34 | 44,000 |
2015-12-28 | $20.76 | $20.76 | $20.76 | $20.76 | $18.24 | 500 |
2015-12-24 | $20.56 | $20.56 | $20.56 | $20.56 | $18.07 | 0 |
2015-12-23 | $20.56 | $20.56 | $20.56 | $20.56 | $18.07 | 0 |
2015-12-22 | $20.56 | $20.56 | $20.56 | $20.56 | $18.07 | 0 |
2015-12-21 | $20.56 | $20.56 | $20.56 | $20.56 | $18.07 | 2,000 |
2015-12-18 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-17 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-16 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-15 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-14 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-11 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-10 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-09 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-08 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-07 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-04 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 0 |
2015-12-03 | $20.98 | $20.98 | $20.98 | $20.98 | $18.44 | 100 |
2015-12-02 | $21.21 | $21.21 | $21.21 | $21.21 | $18.64 | 0 |
2015-12-01 | $21.21 | $21.21 | $21.21 | $21.21 | $18.64 | 0 |
2015-11-30 | $21.21 | $21.21 | $21.21 | $21.21 | $18.64 | 500 |
2015-11-27 | $21.21 | $21.21 | $21.21 | $21.21 | $18.64 | 625 |
2015-11-25 | $21.11 | $21.11 | $21.11 | $21.11 | $18.55 | 0 |
2015-11-24 | $21.11 | $21.11 | $21.11 | $21.11 | $18.55 | 90,000 |
2015-11-23 | $21.20 | $21.20 | $21.20 | $21.20 | $18.63 | 0 |
2015-11-20 | $21.20 | $21.20 | $21.20 | $21.20 | $18.63 | 0 |
2015-11-19 | $21.20 | $21.20 | $21.20 | $21.20 | $18.63 | 700 |
2015-11-18 | $21.04 | $21.04 | $21.04 | $21.04 | $18.49 | 100 |
2015-11-17 | $20.85 | $20.85 | $20.85 | $20.85 | $18.32 | 0 |
2015-11-16 | $20.85 | $20.85 | $20.85 | $20.85 | $18.32 | 0 |
2015-11-13 | $20.85 | $20.85 | $20.85 | $20.85 | $18.32 | 100 |
2015-11-12 | $21.04 | $21.04 | $21.04 | $21.04 | $18.49 | 0 |
2015-11-11 | $21.04 | $21.04 | $21.04 | $21.04 | $18.49 | 0 |
2015-11-10 | $21.01 | $21.04 | $21.01 | $21.04 | $18.49 | 265 |
2015-11-09 | $21.21 | $21.21 | $21.21 | $21.21 | $18.64 | 0 |
2015-11-06 | $21.21 | $21.21 | $21.21 | $21.21 | $18.64 | 700 |
2015-11-05 | $21.32 | $21.32 | $21.32 | $21.32 | $18.73 | 75 |
2015-11-04 | $21.32 | $21.32 | $21.32 | $21.32 | $18.73 | 0 |
2015-11-03 | $21.32 | $21.32 | $21.32 | $21.32 | $18.73 | 0 |
2015-11-02 | $21.32 | $21.32 | $21.32 | $21.32 | $18.73 | 500 |
2015-10-30 | $21.29 | $21.29 | $21.29 | $21.29 | $18.71 | 0 |
2015-10-29 | $21.29 | $21.29 | $21.29 | $21.29 | $18.71 | 0 |
2015-10-28 | $21.24 | $21.34 | $21.24 | $21.29 | $18.71 | 712 |
2015-10-27 | $21.01 | $21.01 | $21.01 | $21.01 | $18.46 | 90 |
2015-10-26 | $21.01 | $21.01 | $21.01 | $21.01 | $18.46 | 0 |
2015-10-23 | $21.01 | $21.01 | $21.01 | $21.01 | $18.46 | 0 |
2015-10-22 | $21.01 | $21.01 | $21.01 | $21.01 | $18.46 | 0 |
2015-10-21 | $21.01 | $21.01 | $21.01 | $21.01 | $18.46 | 0 |
2015-10-20 | $21.01 | $21.01 | $21.01 | $21.01 | $18.46 | 477 |
2015-10-19 | $21.04 | $21.04 | $21.04 | $21.04 | $18.49 | 1,200 |
2015-10-16 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 0 |
2015-10-15 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 0 |
2015-10-14 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 0 |
2015-10-13 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 18 |
2015-10-12 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 36 |
2015-10-09 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 0 |
2015-10-08 | $20.89 | $20.89 | $20.89 | $20.89 | $18.36 | 315 |
2015-10-07 | $20.68 | $20.68 | $20.68 | $20.68 | $18.17 | 0 |
2015-10-06 | $20.68 | $20.68 | $20.68 | $20.68 | $18.17 | 0 |
2015-10-05 | $20.68 | $20.68 | $20.68 | $20.68 | $18.17 | 275 |
2015-10-02 | $20.26 | $20.26 | $20.26 | $20.26 | $17.80 | 0 |
2015-10-01 | $20.26 | $20.26 | $20.26 | $20.26 | $17.80 | 100 |
2015-09-30 | $20.21 | $20.21 | $20.20 | $20.20 | $17.75 | 2,000 |
IQ LEADERS GTAA TRACKER ETF (QGTA) News Headlines
Recent IQ LEADERS GTAA TRACKER ETF (QGTA) News
Similar Companies to IQ LEADERS GTAA TRACKER ETF (QGTA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |