IQ LEADERS GTAA TRACKER ETF (QGTA) Exchange: NYSE ARCA

Data as of April 24, 2024

$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 April 24, 2024
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.

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

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.