IQ Hedge Long/Short Tracker ETF (QLS) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.09 ($0.18) 0.72%
IQ Hedge Long/Short Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Long/Short Tracker ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.89 |
Previous Close | $25.09 |
High | $25.09 |
Low | $24.89 |
Adjusted Open | $24.89 |
Previous Adjusted Close | $25.09 |
Adjusted High | $25.09 |
Adjusted Low | $24.89 |
About IQ Hedge Long/Short Tracker ETF (QLS)
The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with IndexIQ’s rules-based methodology of such Underlying Index. Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index seeks to track the “beta” portion of the returns (i.e., that portion of the returns of hedge funds that are non-idiosyncratic, or unrelated to manager skill) of hedge funds pursuing a long/short strategy (the “Strategy”). Long/short hedge funds typically diversify their risks by limiting the net exposure to particular regions, industries, sectors and market capitalization bands, allowing them to focus on company-specific anomalies. At the same time, long/short managers often hedge against un-diversifiable risk, such as market risk (i.e., the returns of the overall market). Certain long/short managers focus on specific sectors, regions or industries, on particular investment styles, such as value or growth, or certain types of stocks, such as small or large. The Fund does not invest in hedge funds, and the Underlying Index does not include hedge funds as Underlying Index Components. The Fund is not a fund of hedge funds. The Underlying Index may include both long and short positions in securities, including, primarily, ETPs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling (or “selling short”) is a technique used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying the identical security back at a later date to return to that third party. The basic principle of short selling is that one can profit by selling a security now at a high price and later buying it back at a lower price. The short seller hopes to profit from a decline in the price of the security between the sale and the repurchase, as the seller will pay less to buy the security than it received on selling the security. The Underlying Index generally is based on the premise that hedge fund returns, when aggregated among hedge funds with similar investment styles, display over time significant exposures to a set of common investment strategies and asset classes. By creating an index that has similar exposures to the same investment strategies and asset classes as hedge funds generally, IndexIQ seeks to replicate the beta return characteristics of hedge funds. The Underlying Index Components of this Strategy generally provide exposures to: • Emerging market equity; • Foreign equity, including small-capitalization equity; • The implied volatility of the S&P 500® Index; • U.S. and foreign preferred securities; • U.S. and foreign real estate investment trusts; • U.S. bank loans; • U.S. government long-term maturity obligations; • U.S. growth equity; • U.S. investment grade corporate debt; • U.S. large-capitalization equity; • U.S. small-capitalization equity; and • U.S. value equity. The Underlying Index is unlike traditional market-oriented indexes like the Standard & Poor’s 500® Composite Stock Total Return Index (the “S&P 500 Index”). Instead of tracking the performance of publicly-traded issuers representing a market or industry sector, the Underlying Index seeks to track the returns of distinct hedge fund investment styles. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”
Invest in IQ Hedge Long/Short Tracker ETF (QLS)
Historical Stock Data for IQ Hedge Long/Short Tracker ETF (QLS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-01-31 | $24.89 | $25.09 | $24.89 | $25.09 | $25.09 | 6,711 |
2023-01-30 | $25.02 | $25.02 | $24.91 | $24.91 | $24.91 | 3,889 |
2023-01-27 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 1,523 |
2023-01-26 | $25.00 | $25.11 | $24.99 | $25.11 | $25.11 | 112,470 |
2023-01-25 | $24.94 | $25.06 | $24.94 | $25.06 | $25.06 | 1,780 |
2023-01-24 | $24.96 | $24.99 | $24.96 | $24.99 | $24.99 | 708 |
2023-01-23 | $24.95 | $25.00 | $24.95 | $24.99 | $24.99 | 1,115 |
2023-01-20 | $24.82 | $24.96 | $24.80 | $24.96 | $24.96 | 3,154 |
2023-01-19 | $24.79 | $24.87 | $24.78 | $24.83 | $24.83 | 1,229 |
2023-01-18 | $25.10 | $25.12 | $24.88 | $24.88 | $24.88 | 8,117 |
2023-01-17 | $24.85 | $25.00 | $24.85 | $24.97 | $24.97 | 5,788 |
2023-01-13 | $24.95 | $25.01 | $24.95 | $25.01 | $25.01 | 6,743 |
2023-01-12 | $24.85 | $24.97 | $24.84 | $24.97 | $24.97 | 3,139 |
2023-01-11 | $24.71 | $24.79 | $24.67 | $24.79 | $24.79 | 1,451 |
2023-01-10 | $24.55 | $24.64 | $24.55 | $24.63 | $24.63 | 1,110 |
2023-01-09 | $24.71 | $24.73 | $24.58 | $24.58 | $24.58 | 4,243 |
2023-01-06 | $24.26 | $24.62 | $24.26 | $24.62 | $24.62 | 761 |
2023-01-05 | $24.16 | $24.25 | $24.16 | $24.22 | $24.22 | 3,371 |
2023-01-04 | $24.39 | $24.39 | $24.35 | $24.35 | $24.35 | 409 |
2023-01-03 | $24.16 | $24.17 | $24.13 | $24.16 | $24.16 | 1,186 |
2022-12-30 | $24.09 | $24.11 | $24.07 | $24.11 | $24.11 | 925 |
2022-12-29 | $24.18 | $24.23 | $24.18 | $24.23 | $24.23 | 1,434 |
2022-12-28 | $24.83 | $24.84 | $24.73 | $24.73 | $24.00 | 2,516 |
2022-12-27 | $24.91 | $24.95 | $24.89 | $24.90 | $24.17 | 895 |
2022-12-23 | $24.93 | $24.95 | $24.88 | $24.95 | $24.22 | 2,115 |
2022-12-22 | $24.74 | $24.89 | $24.71 | $24.89 | $24.89 | 3,024 |
2022-12-21 | $24.85 | $24.97 | $24.85 | $24.95 | $24.95 | 4,829 |
2022-12-20 | $24.70 | $24.78 | $24.70 | $24.72 | $24.72 | 5,766 |
2022-12-19 | $24.76 | $24.78 | $24.75 | $24.75 | $24.75 | 5,923 |
2022-12-16 | $24.76 | $24.85 | $24.76 | $24.85 | $24.85 | 3,121 |
2022-12-15 | $25.05 | $25.05 | $24.96 | $25.01 | $25.01 | 4,006 |
2022-12-14 | $25.43 | $25.46 | $25.34 | $25.34 | $25.34 | 5,089 |
2022-12-13 | $25.57 | $25.57 | $25.38 | $25.38 | $25.38 | 1,695 |
2022-12-12 | $25.10 | $25.19 | $25.08 | $25.19 | $25.19 | 4,695 |
2022-12-09 | $25.17 | $25.19 | $25.05 | $25.07 | $25.07 | 3,165 |
2022-12-08 | $25.19 | $25.19 | $25.15 | $25.18 | $25.18 | 10,902 |
2022-12-07 | $25.13 | $25.15 | $25.13 | $25.14 | $25.14 | 2,795 |
2022-12-06 | $25.22 | $25.22 | $25.00 | $25.04 | $25.04 | 1,153 |
2022-12-05 | $25.29 | $25.29 | $25.13 | $25.17 | $25.17 | 3,516 |
2022-12-02 | $25.34 | $25.47 | $25.34 | $25.45 | $25.45 | 3,247 |
2022-12-01 | $25.33 | $25.44 | $25.33 | $25.44 | $25.44 | 3,674 |
2022-11-30 | $24.99 | $25.31 | $24.91 | $25.31 | $25.31 | 4,339 |
2022-11-29 | $25.00 | $25.00 | $24.96 | $24.97 | $24.97 | 1,066 |
2022-11-28 | $25.06 | $25.08 | $24.93 | $24.93 | $24.93 | 31,984 |
2022-11-25 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 2,131 |
2022-11-23 | $25.04 | $25.09 | $24.99 | $25.09 | $25.09 | 1,268 |
2022-11-22 | $24.86 | $24.96 | $24.86 | $24.96 | $24.96 | 1,634 |
2022-11-21 | $24.67 | $24.73 | $24.67 | $24.72 | $24.72 | 1,438 |
2022-11-18 | $24.77 | $24.81 | $24.71 | $24.81 | $24.81 | 3,748 |
2022-11-17 | $24.57 | $24.68 | $24.57 | $24.68 | $24.68 | 88,792 |
2022-11-16 | $24.76 | $24.79 | $24.76 | $24.77 | $24.77 | 4,031 |
2022-11-15 | $24.84 | $24.84 | $24.75 | $24.75 | $24.75 | 3,199 |
2022-11-14 | $24.77 | $24.81 | $24.64 | $24.64 | $24.64 | 3,374 |
2022-11-11 | $24.75 | $24.82 | $24.73 | $24.82 | $24.82 | 1,580 |
2022-11-10 | $24.53 | $24.67 | $24.51 | $24.67 | $24.67 | 5,501 |
2022-11-09 | $23.92 | $24.01 | $23.80 | $23.80 | $23.80 | 4,321 |
2022-11-08 | $24.11 | $24.12 | $24.05 | $24.06 | $24.06 | 955 |
2022-11-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 352 |
2022-11-04 | $23.78 | $23.78 | $23.61 | $23.78 | $23.78 | 1,702 |
2022-11-03 | $23.32 | $23.45 | $23.32 | $23.39 | $23.39 | 5,882 |
2022-11-02 | $23.71 | $23.92 | $23.51 | $23.51 | $23.51 | 3,742 |
2022-11-01 | $23.76 | $23.77 | $23.68 | $23.76 | $23.76 | 2,576 |
2022-10-31 | $23.58 | $23.67 | $23.58 | $23.63 | $23.63 | 5,054 |
2022-10-28 | $23.63 | $23.75 | $23.63 | $23.75 | $23.75 | 3,780 |
2022-10-27 | $23.61 | $23.61 | $23.51 | $23.51 | $23.51 | 7,466 |
2022-10-26 | $23.57 | $23.68 | $23.56 | $23.56 | $23.56 | 2,842 |
2022-10-25 | $23.37 | $23.38 | $23.37 | $23.38 | $23.38 | 808 |
2022-10-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 70 |
2022-10-21 | $22.78 | $22.98 | $22.78 | $22.98 | $22.98 | 3,003 |
2022-10-20 | $22.77 | $22.89 | $22.62 | $22.63 | $22.63 | 8,309 |
2022-10-19 | $22.88 | $22.89 | $22.74 | $22.76 | $22.76 | 3,737 |
2022-10-18 | $23.03 | $23.03 | $22.90 | $22.99 | $22.99 | 1,164 |
2022-10-17 | $22.90 | $22.90 | $22.83 | $22.83 | $22.83 | 3,699 |
2022-10-14 | $22.81 | $22.82 | $22.47 | $22.47 | $22.47 | 1,353 |
2022-10-13 | $22.09 | $22.74 | $22.09 | $22.74 | $22.74 | 763 |
2022-10-12 | $22.47 | $22.47 | $22.38 | $22.38 | $22.38 | 4,737 |
2022-10-11 | $22.39 | $22.53 | $22.39 | $22.44 | $22.44 | 547 |
2022-10-10 | $22.57 | $22.57 | $22.51 | $22.53 | $22.53 | 3,839 |
2022-10-07 | $22.71 | $22.72 | $22.65 | $22.65 | $22.65 | 2,527 |
2022-10-06 | $23.05 | $23.05 | $22.97 | $22.97 | $22.97 | 1,027 |
2022-10-05 | $23.06 | $23.29 | $23.06 | $23.19 | $23.19 | 3,597 |
2022-10-04 | $23.23 | $23.34 | $23.22 | $23.34 | $23.34 | 8,245 |
2022-10-03 | $22.69 | $22.83 | $22.69 | $22.77 | $22.77 | 33,444 |
2022-09-30 | $22.52 | $22.54 | $22.36 | $22.36 | $22.36 | 5,615 |
2022-09-29 | $22.40 | $22.47 | $22.33 | $22.47 | $22.47 | 2,469 |
2022-09-28 | $22.62 | $22.70 | $22.59 | $22.70 | $22.70 | 1,260 |
2022-09-27 | $22.45 | $22.49 | $22.27 | $22.27 | $22.27 | 5,783 |
2022-09-26 | $22.48 | $22.48 | $22.36 | $22.41 | $22.41 | 12,897 |
2022-09-23 | $22.74 | $22.74 | $22.68 | $22.69 | $22.69 | 45,676 |
2022-09-22 | $23.06 | $23.13 | $23.06 | $23.09 | $23.09 | 8,667 |
2022-09-21 | $23.42 | $23.44 | $23.19 | $23.19 | $23.19 | 3,237 |
2022-09-20 | $23.43 | $23.43 | $23.40 | $23.40 | $23.40 | 750 |
2022-09-19 | $23.52 | $23.67 | $23.52 | $23.67 | $23.67 | 217 |
2022-09-16 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 354 |
2022-09-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 100 |
2022-09-14 | $23.90 | $23.92 | $23.85 | $23.85 | $23.85 | 964 |
2022-09-13 | $24.05 | $24.05 | $23.81 | $23.81 | $23.81 | 6,994 |
2022-09-12 | $24.34 | $24.44 | $24.34 | $24.39 | $24.39 | 1,761 |
2022-09-09 | $24.09 | $24.25 | $24.09 | $24.25 | $24.25 | 1,886 |
2022-09-08 | $23.93 | $23.94 | $23.78 | $23.94 | $23.94 | 1,531 |
2022-09-07 | $23.59 | $23.82 | $23.57 | $23.82 | $23.82 | 2,330 |
2022-09-06 | $23.67 | $23.75 | $23.57 | $23.58 | $23.58 | 5,779 |
2022-09-02 | $24.01 | $24.01 | $23.66 | $23.66 | $23.66 | 2,807 |
2022-09-01 | $23.68 | $23.80 | $23.68 | $23.80 | $23.80 | 852 |
2022-08-31 | $23.99 | $24.08 | $23.89 | $23.89 | $23.89 | 2,399 |
2022-08-30 | $24.05 | $24.05 | $24.04 | $24.04 | $24.04 | 1,270 |
2022-08-29 | $24.24 | $24.24 | $24.19 | $24.19 | $24.19 | 331 |
2022-08-26 | $24.48 | $24.48 | $24.28 | $24.28 | $24.28 | 788 |
2022-08-25 | $24.61 | $24.72 | $24.61 | $24.72 | $24.72 | 3,320 |
2022-08-24 | $24.38 | $24.53 | $24.38 | $24.50 | $24.50 | 3,866 |
2022-08-23 | $24.51 | $24.51 | $24.48 | $24.48 | $24.48 | 841 |
2022-08-22 | $24.59 | $24.60 | $24.52 | $24.52 | $24.52 | 4,913 |
2022-08-19 | $24.86 | $24.88 | $24.83 | $24.83 | $24.83 | 924 |
2022-08-18 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 1,351 |
2022-08-17 | $25.06 | $25.08 | $25.03 | $25.06 | $25.06 | 2,156 |
2022-08-16 | $25.14 | $25.21 | $25.14 | $25.21 | $25.21 | 2,070 |
2022-08-15 | $25.19 | $25.25 | $25.19 | $25.23 | $25.23 | 3,392 |
2022-08-12 | $25.10 | $25.28 | $25.10 | $25.28 | $25.28 | 1,326 |
2022-08-11 | $25.17 | $25.17 | $25.06 | $25.06 | $25.06 | 1,176 |
2022-08-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 119 |
2022-08-09 | $24.82 | $24.82 | $24.73 | $24.74 | $24.74 | 2,257 |
2022-08-08 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 700 |
2022-08-05 | $24.65 | $24.70 | $24.64 | $24.70 | $24.70 | 2,670 |
2022-08-04 | $24.77 | $24.80 | $24.77 | $24.79 | $24.79 | 796 |
2022-08-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 143 |
2022-08-02 | $24.82 | $24.85 | $24.64 | $24.65 | $24.65 | 1,386 |
2022-08-01 | $24.95 | $24.96 | $24.91 | $24.91 | $24.91 | 472 |
2022-07-29 | $24.80 | $24.96 | $24.80 | $24.96 | $24.96 | 7,026 |
2022-07-28 | $24.55 | $24.81 | $24.55 | $24.81 | $24.81 | 422 |
2022-07-27 | $24.44 | $24.65 | $24.44 | $24.65 | $24.65 | 3,114 |
2022-07-26 | $24.43 | $24.43 | $24.38 | $24.38 | $24.38 | 1,369 |
2022-07-25 | $24.42 | $24.47 | $24.42 | $24.47 | $24.47 | 556 |
2022-07-22 | $24.42 | $24.42 | $24.32 | $24.35 | $24.35 | 1,824 |
2022-07-21 | $24.17 | $24.35 | $24.17 | $24.35 | $24.35 | 1,856 |
2022-07-20 | $24.23 | $24.23 | $24.11 | $24.13 | $24.13 | 1,882 |
2022-07-19 | $24.13 | $24.26 | $24.13 | $24.26 | $24.26 | 2,651 |
2022-07-18 | $24.02 | $24.03 | $23.86 | $23.86 | $23.86 | 930 |
2022-07-15 | $23.92 | $23.95 | $23.88 | $23.95 | $23.95 | 4,271 |
2022-07-14 | $23.43 | $23.60 | $23.43 | $23.60 | $23.60 | 1,703 |
2022-07-13 | $23.71 | $23.83 | $23.70 | $23.83 | $23.83 | 795 |
2022-07-12 | $23.94 | $23.95 | $23.85 | $23.85 | $23.85 | 4,533 |
2022-07-11 | $23.93 | $23.96 | $23.89 | $23.89 | $23.89 | 10,310 |
2022-07-08 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 142 |
2022-07-07 | $24.03 | $24.06 | $24.02 | $24.03 | $24.03 | 10,519 |
2022-07-06 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 2,162 |
2022-07-05 | $23.81 | $23.86 | $23.68 | $23.86 | $23.86 | 1,473 |
2022-07-01 | $23.95 | $24.13 | $23.89 | $24.13 | $24.13 | 1,803 |
2022-06-30 | $23.84 | $23.99 | $23.84 | $23.95 | $23.95 | 3,449 |
2022-06-29 | $24.10 | $24.10 | $24.03 | $24.03 | $24.03 | 11,935 |
2022-06-28 | $24.19 | $24.19 | $24.05 | $24.05 | $24.05 | 6,399 |
2022-06-27 | $24.17 | $24.26 | $24.16 | $24.16 | $24.16 | 8,056 |
2022-06-24 | $24.13 | $24.19 | $24.12 | $24.18 | $24.18 | 5,035 |
2022-06-23 | $23.82 | $23.82 | $23.80 | $23.81 | $23.81 | 1,389 |
2022-06-22 | $23.79 | $23.86 | $23.76 | $23.76 | $23.76 | 3,045 |
2022-06-21 | $23.78 | $23.78 | $23.72 | $23.75 | $23.75 | 3,596 |
2022-06-17 | $23.52 | $23.52 | $23.49 | $23.49 | $23.49 | 2,936 |
2022-06-16 | $23.42 | $23.55 | $23.42 | $23.55 | $23.55 | 1,505 |
2022-06-15 | $23.84 | $23.89 | $23.67 | $23.86 | $23.86 | 4,422 |
2022-06-14 | $23.79 | $23.79 | $23.52 | $23.59 | $23.59 | 3,265 |
2022-06-13 | $23.96 | $23.99 | $23.74 | $23.74 | $23.74 | 4,716 |
2022-06-10 | $24.42 | $24.45 | $24.42 | $24.43 | $24.43 | 2,623 |
2022-06-09 | $25.02 | $25.06 | $24.82 | $24.82 | $24.82 | 758 |
2022-06-08 | $25.34 | $25.35 | $25.22 | $25.22 | $25.22 | 3,045 |
2022-06-07 | $25.22 | $25.45 | $25.22 | $25.44 | $25.44 | 1,241 |
2022-06-06 | $25.34 | $25.34 | $25.29 | $25.29 | $25.29 | 2,172 |
2022-06-03 | $25.33 | $25.37 | $25.28 | $25.29 | $25.29 | 7,066 |
2022-06-02 | $25.19 | $25.49 | $25.19 | $25.49 | $25.49 | 1,540 |
2022-06-01 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 633 |
2022-05-31 | $25.45 | $25.48 | $25.44 | $25.44 | $25.44 | 9,745 |
2022-05-27 | $25.51 | $25.64 | $25.51 | $25.64 | $25.64 | 4,641 |
2022-05-26 | $25.32 | $25.39 | $25.32 | $25.37 | $25.37 | 5,838 |
2022-05-25 | $25.14 | $25.22 | $25.12 | $25.19 | $25.19 | 1,679 |
2022-05-24 | $25.06 | $25.14 | $24.92 | $25.11 | $25.11 | 5,400 |
2022-05-23 | $25.06 | $25.10 | $25.05 | $25.05 | $25.05 | 1,174 |
2022-05-20 | $24.89 | $24.89 | $24.83 | $24.85 | $24.85 | 2,341 |
2022-05-19 | $24.63 | $24.77 | $24.62 | $24.70 | $24.70 | 4,041 |
2022-05-18 | $24.77 | $24.77 | $24.56 | $24.59 | $24.59 | 3,839 |
2022-05-17 | $24.89 | $24.98 | $24.87 | $24.98 | $24.98 | 5,430 |
2022-05-16 | $24.68 | $24.75 | $24.62 | $24.73 | $24.73 | 13,748 |
2022-05-13 | $24.55 | $24.70 | $24.55 | $24.66 | $24.66 | 5,116 |
2022-05-12 | $24.25 | $24.30 | $24.25 | $24.30 | $24.30 | 1,488 |
2022-05-11 | $24.46 | $24.70 | $24.31 | $24.31 | $24.31 | 5,305 |
2022-05-10 | $24.62 | $24.62 | $24.35 | $24.39 | $24.39 | 5,310 |
2022-05-09 | $24.55 | $24.55 | $24.33 | $24.34 | $24.34 | 9,633 |
2022-05-06 | $24.83 | $24.92 | $24.83 | $24.87 | $24.87 | 16,249 |
2022-05-05 | $25.00 | $25.05 | $24.97 | $25.05 | $25.05 | 2,030 |
2022-05-04 | $25.15 | $25.59 | $25.08 | $25.56 | $25.56 | 5,382 |
2022-05-03 | $25.27 | $25.27 | $25.15 | $25.20 | $25.20 | 4,769 |
2022-05-02 | $25.00 | $25.03 | $24.83 | $25.03 | $25.03 | 4,299 |
2022-04-29 | $25.50 | $25.55 | $25.12 | $25.12 | $25.12 | 11,549 |
2022-04-28 | $25.31 | $25.55 | $25.29 | $25.49 | $25.49 | 2,339 |
2022-04-27 | $25.24 | $25.37 | $25.24 | $25.25 | $25.25 | 658 |
2022-04-26 | $25.56 | $25.56 | $25.26 | $25.26 | $25.26 | 1,449 |
2022-04-25 | $25.55 | $25.68 | $25.45 | $25.68 | $25.68 | 4,173 |
2022-04-22 | $25.84 | $25.84 | $25.66 | $25.66 | $25.66 | 6,916 |
2022-04-21 | $26.36 | $26.36 | $26.06 | $26.06 | $26.06 | 1,452 |
2022-04-20 | $26.38 | $26.39 | $26.33 | $26.35 | $26.35 | 9,374 |
2022-04-19 | $26.04 | $26.14 | $26.04 | $26.14 | $26.14 | 2,777 |
2022-04-18 | $26.15 | $26.17 | $26.06 | $26.06 | $26.06 | 3,077 |
2022-04-14 | $26.26 | $26.29 | $26.18 | $26.18 | $26.18 | 4,141 |
2022-04-13 | $26.25 | $26.34 | $26.22 | $26.34 | $26.34 | 3,836 |
2022-04-12 | $26.37 | $26.37 | $26.19 | $26.19 | $26.19 | 3,146 |
2022-04-11 | $26.48 | $26.48 | $26.29 | $26.29 | $26.29 | 2,548 |
2022-04-08 | $26.51 | $26.60 | $26.51 | $26.55 | $26.55 | 856 |
2022-04-07 | $26.45 | $26.61 | $26.44 | $26.54 | $26.54 | 3,353 |
2022-04-06 | $26.35 | $26.53 | $26.35 | $26.49 | $26.49 | 1,727 |
2022-04-05 | $26.69 | $26.69 | $26.59 | $26.59 | $26.59 | 818 |
2022-04-04 | $26.80 | $26.85 | $26.77 | $26.83 | $26.83 | 4,535 |
2022-04-01 | $26.77 | $26.83 | $26.72 | $26.82 | $26.82 | 16,571 |
2022-03-31 | $26.96 | $26.96 | $26.73 | $26.73 | $26.73 | 3,706 |
2022-03-30 | $27.01 | $27.05 | $26.96 | $26.96 | $26.96 | 10,789 |
2022-03-29 | $26.99 | $27.03 | $26.92 | $27.03 | $27.03 | 6,819 |
2022-03-28 | $26.71 | $26.78 | $26.63 | $26.78 | $26.78 | 3,947 |
2022-03-25 | $26.69 | $26.74 | $26.64 | $26.74 | $26.74 | 2,527 |
2022-03-24 | $26.60 | $26.67 | $26.53 | $26.67 | $26.67 | 4,395 |
2022-03-23 | $26.60 | $26.62 | $26.54 | $26.54 | $26.54 | 2,879 |
2022-03-22 | $26.78 | $26.78 | $26.73 | $26.76 | $26.76 | 3,615 |
2022-03-21 | $26.72 | $26.72 | $26.62 | $26.63 | $26.63 | 942 |
2022-03-18 | $26.57 | $26.72 | $26.55 | $26.70 | $26.70 | 4,467 |
2022-03-17 | $26.35 | $26.58 | $26.35 | $26.56 | $26.56 | 2,327 |
2022-03-16 | $26.28 | $26.29 | $26.05 | $26.29 | $26.29 | 3,048 |
2022-03-15 | $25.87 | $25.88 | $25.87 | $25.88 | $25.88 | 542 |
2022-03-14 | $25.83 | $25.87 | $25.68 | $25.70 | $25.70 | 6,408 |
2022-03-11 | $25.87 | $25.87 | $25.66 | $25.66 | $25.66 | 1,470 |
2022-03-10 | $25.79 | $25.83 | $25.73 | $25.82 | $25.82 | 1,549 |
2022-03-09 | $25.93 | $26.05 | $25.93 | $25.99 | $25.99 | 1,277 |
2022-03-08 | $25.51 | $25.58 | $25.49 | $25.52 | $25.52 | 5,376 |
2022-03-07 | $25.74 | $25.74 | $25.58 | $25.59 | $25.59 | 3,613 |
2022-03-04 | $26.00 | $26.08 | $25.99 | $26.08 | $26.08 | 8,450 |
2022-03-03 | $26.27 | $26.30 | $26.27 | $26.30 | $26.30 | 507 |
2022-03-02 | $26.37 | $26.50 | $26.37 | $26.43 | $26.43 | 2,327 |
2022-03-01 | $26.37 | $26.37 | $26.23 | $26.25 | $26.25 | 2,100 |
2022-02-28 | $26.57 | $26.58 | $26.38 | $26.50 | $26.50 | 3,787 |
2022-02-25 | $26.41 | $26.63 | $26.41 | $26.61 | $26.61 | 2,403 |
2022-02-24 | $25.95 | $26.20 | $25.85 | $26.20 | $26.20 | 5,840 |
2022-02-23 | $26.50 | $26.50 | $26.25 | $26.25 | $26.25 | 4,879 |
2022-02-22 | $26.52 | $26.56 | $26.43 | $26.43 | $26.43 | 3,309 |
2022-02-18 | $26.70 | $26.73 | $26.55 | $26.59 | $26.59 | 2,375 |
2022-02-17 | $26.83 | $26.83 | $26.65 | $26.66 | $26.66 | 11,872 |
2022-02-16 | $26.87 | $26.93 | $26.84 | $26.93 | $26.93 | 3,839 |
2022-02-15 | $26.87 | $26.90 | $26.86 | $26.90 | $26.90 | 5,164 |
2022-02-14 | $26.69 | $26.72 | $26.65 | $26.70 | $26.70 | 6,895 |
2022-02-11 | $27.05 | $27.14 | $26.89 | $26.92 | $26.92 | 4,344 |
2022-02-10 | $27.33 | $27.33 | $27.06 | $27.06 | $27.06 | 3,109 |
2022-02-09 | $27.34 | $27.34 | $27.31 | $27.34 | $27.34 | 5,009 |
2022-02-08 | $27.02 | $27.09 | $27.02 | $27.09 | $27.09 | 12,627 |
2022-02-07 | $27.02 | $27.09 | $27.01 | $27.05 | $27.05 | 12,256 |
2022-02-04 | $26.93 | $27.07 | $26.91 | $27.04 | $27.04 | 5,986 |
2022-02-03 | $27.11 | $27.12 | $27.00 | $27.00 | $27.00 | 43,850 |
2022-02-02 | $27.20 | $27.25 | $27.20 | $27.24 | $27.24 | 1,117 |
2022-02-01 | $26.98 | $27.09 | $26.97 | $27.09 | $27.09 | 3,614 |
2022-01-31 | $26.69 | $26.92 | $26.69 | $26.92 | $26.92 | 1,981 |
2022-01-28 | $26.53 | $26.70 | $26.49 | $26.70 | $26.70 | 1,478 |
2022-01-27 | $26.84 | $26.86 | $26.57 | $26.59 | $26.59 | 6,602 |
2022-01-26 | $26.97 | $26.99 | $26.65 | $26.68 | $26.68 | 6,474 |
2022-01-25 | $26.57 | $26.76 | $26.57 | $26.76 | $26.76 | 2,512 |
2022-01-24 | $26.67 | $26.77 | $26.48 | $26.77 | $26.77 | 6,476 |
2022-01-21 | $27.04 | $27.06 | $26.89 | $26.90 | $26.90 | 2,007 |
2022-01-20 | $27.34 | $27.34 | $27.05 | $27.05 | $27.05 | 1,847 |
2022-01-19 | $27.24 | $27.29 | $27.16 | $27.16 | $27.16 | 4,056 |
2022-01-18 | $27.33 | $27.33 | $27.20 | $27.22 | $27.22 | 2,547 |
2022-01-14 | $27.59 | $27.59 | $27.49 | $27.54 | $27.54 | 1,785 |
2022-01-13 | $27.77 | $27.81 | $27.67 | $27.67 | $27.67 | 7,129 |
2022-01-12 | $27.81 | $27.82 | $27.77 | $27.82 | $27.82 | 6,706 |
2022-01-11 | $27.54 | $27.72 | $27.54 | $27.70 | $27.70 | 13,577 |
2022-01-10 | $27.47 | $27.51 | $27.36 | $27.51 | $27.51 | 4,804 |
2022-01-07 | $27.62 | $27.64 | $27.60 | $27.63 | $27.63 | 3,581 |
2022-01-06 | $27.50 | $27.62 | $27.50 | $27.59 | $27.59 | 2,858 |
2022-01-05 | $27.88 | $27.88 | $27.61 | $27.61 | $27.61 | 2,328 |
2022-01-04 | $27.89 | $27.90 | $27.89 | $27.90 | $27.90 | 1,255 |
2022-01-03 | $27.78 | $27.80 | $27.78 | $27.80 | $27.80 | 2,120 |
2021-12-31 | $27.85 | $27.85 | $27.80 | $27.80 | $27.80 | 1,151 |
2021-12-30 | $27.85 | $27.88 | $27.81 | $27.81 | $27.81 | 5,293 |
2021-12-29 | $27.80 | $27.85 | $27.79 | $27.82 | $27.82 | 8,283 |
2021-12-28 | $28.05 | $28.05 | $27.99 | $27.99 | $27.83 | 1,322 |
2021-12-27 | $27.88 | $28.00 | $27.87 | $28.00 | $27.84 | 4,056 |
2021-12-23 | $27.79 | $27.83 | $27.79 | $27.82 | $27.66 | 6,476 |
2021-12-22 | $27.61 | $27.72 | $27.61 | $27.72 | $27.57 | 1,670 |
2021-12-21 | $27.44 | $27.54 | $27.43 | $27.54 | $27.39 | 7,754 |
2021-12-20 | $27.27 | $27.32 | $27.22 | $27.32 | $27.17 | 14,524 |
2021-12-17 | $27.53 | $27.57 | $27.47 | $27.47 | $27.31 | 6,897 |
2021-12-16 | $27.76 | $27.76 | $27.66 | $27.67 | $27.52 | 11,671 |
2021-12-15 | $27.43 | $27.64 | $27.42 | $27.63 | $27.48 | 9,390 |
2021-12-14 | $27.48 | $27.48 | $27.43 | $27.45 | $27.30 | 11,180 |
2021-12-13 | $27.64 | $27.65 | $27.58 | $27.58 | $27.43 | 6,779 |
2021-12-10 | $27.66 | $27.72 | $27.66 | $27.71 | $27.55 | 22,096 |
2021-12-09 | $27.72 | $27.75 | $27.69 | $27.69 | $27.54 | 3,015 |
2021-12-08 | $27.80 | $27.83 | $27.80 | $27.83 | $27.67 | 1,534 |
2021-12-07 | $27.80 | $27.82 | $27.80 | $27.81 | $27.66 | 5,950 |
2021-12-06 | $27.44 | $27.54 | $27.44 | $27.48 | $27.32 | 6,434 |
2021-12-03 | $27.29 | $27.36 | $27.29 | $27.36 | $27.21 | 174 |
2021-12-02 | $27.39 | $27.43 | $27.38 | $27.39 | $27.24 | 1,965 |
2021-12-01 | $27.53 | $27.53 | $27.19 | $27.19 | $27.04 | 526 |
2021-11-30 | $27.45 | $27.46 | $27.24 | $27.28 | $27.13 | 6,958 |
2021-11-29 | $27.47 | $27.47 | $27.38 | $27.47 | $27.32 | 3,095 |
2021-11-26 | $27.45 | $27.45 | $27.32 | $27.37 | $27.22 | 1,491 |
2021-11-24 | $27.63 | $27.70 | $27.63 | $27.70 | $27.55 | 2,709 |
2021-11-23 | $27.78 | $27.78 | $27.68 | $27.73 | $27.58 | 2,402 |
2021-11-22 | $27.89 | $27.91 | $27.76 | $27.76 | $27.61 | 5,959 |
2021-11-19 | $27.93 | $27.94 | $27.88 | $27.88 | $27.73 | 5,470 |
2021-11-18 | $27.93 | $27.99 | $27.93 | $27.97 | $27.81 | 1,461 |
2021-11-17 | $27.93 | $27.97 | $27.91 | $27.95 | $27.80 | 4,109 |
2021-11-16 | $28.02 | $28.05 | $27.98 | $27.98 | $27.83 | 5,776 |
2021-11-15 | $28.11 | $28.11 | $28.02 | $28.02 | $27.86 | 2,416 |
2021-11-12 | $28.05 | $28.08 | $28.04 | $28.07 | $27.92 | 3,959 |
2021-11-11 | $27.96 | $28.02 | $27.96 | $27.97 | $27.82 | 2,581 |
2021-11-10 | $28.08 | $28.08 | $27.94 | $27.94 | $27.79 | 2,898 |
2021-11-09 | $28.19 | $28.20 | $28.15 | $28.19 | $28.04 | 4,902 |
2021-11-08 | $28.22 | $28.22 | $28.18 | $28.20 | $28.05 | 4,580 |
2021-11-05 | $28.17 | $28.17 | $28.10 | $28.16 | $28.00 | 1,440 |
2021-11-04 | $28.04 | $28.08 | $28.03 | $28.08 | $27.92 | 3,060 |
2021-11-03 | $27.97 | $28.08 | $27.94 | $28.08 | $27.93 | 3,221 |
2021-11-02 | $27.95 | $28.01 | $27.95 | $27.97 | $27.82 | 7,423 |
2021-11-01 | $27.95 | $27.96 | $27.92 | $27.95 | $27.80 | 14,593 |
2021-10-29 | $27.86 | $27.94 | $27.86 | $27.92 | $27.77 | 2,245 |
2021-10-28 | $27.91 | $28.00 | $27.91 | $28.00 | $27.84 | 3,736 |
2021-10-27 | $27.91 | $27.93 | $27.84 | $27.84 | $27.69 | 3,347 |
2021-10-26 | $27.95 | $27.96 | $27.92 | $27.92 | $27.77 | 2,514 |
2021-10-25 | $27.89 | $27.90 | $27.85 | $27.86 | $27.70 | 3,613 |
2021-10-22 | $27.90 | $27.91 | $27.82 | $27.88 | $27.73 | 2,611 |
2021-10-21 | $27.77 | $27.80 | $27.77 | $27.77 | $27.62 | 734 |
2021-10-20 | $27.82 | $27.86 | $27.80 | $27.83 | $27.67 | 10,542 |
2021-10-19 | $27.76 | $27.80 | $27.75 | $27.77 | $27.62 | 13,694 |
2021-10-18 | $27.60 | $27.68 | $27.60 | $27.65 | $27.49 | 16,300 |
2021-10-15 | $27.67 | $27.70 | $27.63 | $27.70 | $27.54 | 18,564 |
2021-10-14 | $27.45 | $27.55 | $27.45 | $27.54 | $27.39 | 6,196 |
2021-10-13 | $27.21 | $27.31 | $27.20 | $27.29 | $27.13 | 6,017 |
2021-10-12 | $27.17 | $27.19 | $27.15 | $27.15 | $27.00 | 1,818 |
2021-10-11 | $27.25 | $27.30 | $27.13 | $27.13 | $26.98 | 8,680 |
2021-10-08 | $27.25 | $27.29 | $27.23 | $27.24 | $27.09 | 2,901 |
2021-10-07 | $27.32 | $27.37 | $27.26 | $27.26 | $27.11 | 2,142 |
2021-10-06 | $27.01 | $27.17 | $26.97 | $27.17 | $27.02 | 1,030 |
2021-10-05 | $27.16 | $27.27 | $27.15 | $27.21 | $27.06 | 5,824 |
2021-10-04 | $27.06 | $27.11 | $27.06 | $27.09 | $26.94 | 5,396 |
2021-10-01 | $27.19 | $27.34 | $27.15 | $27.33 | $27.18 | 3,109 |
2021-09-30 | $27.28 | $27.28 | $27.16 | $27.16 | $27.01 | 1,669 |
2021-09-29 | $27.26 | $27.30 | $27.24 | $27.24 | $27.09 | 8,414 |
2021-09-28 | $27.30 | $27.30 | $27.28 | $27.28 | $27.12 | 1,803 |
2021-09-27 | $27.67 | $27.70 | $27.67 | $27.70 | $27.54 | 469 |
2021-09-24 | $27.74 | $27.77 | $27.70 | $27.75 | $27.60 | 2,767 |
2021-09-23 | $27.87 | $27.91 | $27.84 | $27.85 | $27.70 | 1,435 |
2021-09-22 | $27.72 | $27.81 | $27.70 | $27.72 | $27.56 | 7,625 |
2021-09-21 | $27.62 | $27.65 | $27.58 | $27.58 | $27.43 | 6,230 |
2021-09-20 | $27.50 | $27.53 | $27.39 | $27.49 | $27.34 | 12,895 |
2021-09-17 | $27.91 | $27.91 | $27.76 | $27.78 | $27.63 | 14,977 |
2021-09-16 | $27.90 | $27.93 | $27.87 | $27.93 | $27.77 | 3,940 |
2021-09-15 | $27.96 | $28.00 | $27.91 | $27.99 | $27.83 | 11,899 |
2021-09-14 | $28.07 | $28.09 | $27.90 | $27.93 | $27.78 | 18,147 |
2021-09-13 | $28.01 | $28.03 | $27.98 | $27.99 | $27.84 | 1,715 |
2021-09-10 | $28.02 | $28.04 | $27.92 | $27.92 | $27.77 | 3,038 |
2021-09-09 | $28.03 | $28.04 | $27.98 | $27.98 | $27.83 | 13,610 |
2021-09-08 | $28.01 | $28.01 | $27.96 | $27.96 | $27.81 | 31,425 |
2021-09-07 | $28.06 | $28.10 | $28.04 | $28.05 | $27.89 | 17,472 |
2021-09-03 | $28.14 | $28.15 | $28.11 | $28.15 | $27.99 | 7,026 |
2021-09-02 | $28.11 | $28.12 | $28.06 | $28.09 | $27.94 | 6,180 |
2021-09-01 | $28.03 | $28.08 | $28.03 | $28.03 | $27.87 | 2,467 |
2021-08-31 | $27.98 | $28.00 | $27.95 | $27.95 | $27.80 | 20,822 |
2021-08-30 | $27.96 | $27.97 | $27.96 | $27.96 | $27.80 | 541 |
2021-08-27 | $27.87 | $27.96 | $27.87 | $27.96 | $27.80 | 4,755 |
2021-08-26 | $27.76 | $27.79 | $27.74 | $27.74 | $27.58 | 11,019 |
2021-08-25 | $27.81 | $27.84 | $27.80 | $27.81 | $27.65 | 6,722 |
2021-08-24 | $27.78 | $27.79 | $27.77 | $27.77 | $27.62 | 4,850 |
2021-08-23 | $27.75 | $27.75 | $27.70 | $27.72 | $27.57 | 8,953 |
2021-08-20 | $27.52 | $27.58 | $27.51 | $27.58 | $27.43 | 2,195 |
2021-08-19 | $27.48 | $27.53 | $27.48 | $27.49 | $27.34 | 740 |
2021-08-18 | $27.59 | $27.69 | $27.55 | $27.55 | $27.40 | 18,718 |
2021-08-17 | $27.72 | $27.72 | $27.60 | $27.65 | $27.49 | 5,863 |
2021-08-16 | $27.74 | $27.81 | $27.74 | $27.80 | $27.65 | 2,666 |
2021-08-13 | $27.77 | $27.84 | $27.76 | $27.84 | $27.69 | 7,238 |
2021-08-12 | $27.71 | $27.74 | $27.69 | $27.74 | $27.58 | 10,013 |
2021-08-11 | $27.60 | $27.74 | $27.60 | $27.72 | $27.57 | 40,227 |
2021-08-10 | $27.64 | $27.66 | $27.61 | $27.61 | $27.46 | 9,375 |
2021-08-09 | $27.63 | $27.66 | $27.62 | $27.62 | $27.47 | 15,592 |
2021-08-06 | $27.67 | $27.68 | $27.65 | $27.66 | $27.50 | 1,637 |
2021-08-05 | $27.70 | $27.72 | $27.69 | $27.72 | $27.57 | 38,150 |
2021-08-04 | $27.71 | $27.71 | $27.63 | $27.64 | $27.49 | 15,051 |
2021-08-03 | $27.57 | $27.68 | $27.56 | $27.68 | $27.53 | 29,971 |
2021-08-02 | $27.65 | $27.67 | $27.56 | $27.57 | $27.41 | 37,883 |
2021-07-30 | $27.57 | $27.57 | $27.49 | $27.50 | $27.34 | 4,427 |
2021-07-29 | $27.57 | $27.60 | $27.55 | $27.55 | $27.40 | 8,628 |
2021-07-28 | $27.41 | $27.46 | $27.40 | $27.46 | $27.30 | 33,933 |
2021-07-27 | $27.35 | $27.41 | $27.35 | $27.41 | $27.26 | 3,276 |
2021-07-26 | $27.44 | $27.46 | $27.44 | $27.45 | $27.29 | 11,078 |
2021-07-23 | $27.38 | $27.46 | $27.38 | $27.44 | $27.29 | 5,590 |
2021-07-22 | $27.34 | $27.34 | $27.31 | $27.34 | $27.19 | 5,255 |
2021-07-21 | $27.26 | $27.32 | $27.25 | $27.30 | $27.15 | 10,971 |
2021-07-20 | $27.16 | $27.16 | $27.14 | $27.14 | $26.99 | 1,648 |
2021-07-19 | $26.96 | $26.98 | $26.90 | $26.98 | $26.83 | 1,262 |
2021-07-16 | $27.27 | $27.27 | $27.21 | $27.21 | $27.06 | 2,713 |
2021-07-15 | $27.32 | $27.36 | $27.27 | $27.33 | $27.18 | 8,500 |
2021-07-14 | $27.39 | $27.40 | $27.38 | $27.40 | $27.25 | 3,769 |
2021-07-13 | $27.38 | $27.40 | $27.32 | $27.32 | $27.17 | 4,501 |
2021-07-12 | $27.42 | $27.43 | $27.40 | $27.42 | $27.27 | 3,287 |
2021-07-09 | $27.25 | $27.35 | $27.21 | $27.35 | $27.19 | 4,823 |
2021-07-08 | $27.09 | $27.14 | $27.07 | $27.09 | $26.94 | 6,309 |
2021-07-07 | $27.18 | $27.32 | $27.18 | $27.32 | $27.17 | 2,200 |
2021-07-06 | $27.24 | $27.24 | $27.17 | $27.22 | $27.07 | 2,260 |
2021-07-02 | $27.18 | $27.26 | $27.15 | $27.26 | $27.10 | 3,362 |
2021-07-01 | $27.09 | $27.13 | $27.06 | $27.13 | $26.98 | 6,555 |
2021-06-30 | $27.10 | $27.10 | $27.06 | $27.08 | $26.93 | 7,792 |
2021-06-29 | $27.15 | $27.17 | $27.14 | $27.14 | $26.99 | 4,539 |
2021-06-28 | $27.13 | $27.14 | $27.10 | $27.14 | $26.99 | 3,595 |
2021-06-25 | $27.11 | $27.14 | $27.11 | $27.14 | $26.99 | 1,885 |
2021-06-24 | $27.04 | $27.08 | $27.04 | $27.07 | $26.92 | 1,208 |
2021-06-23 | $27.01 | $27.02 | $26.95 | $26.95 | $26.80 | 3,774 |
2021-06-22 | $26.94 | $27.03 | $26.94 | $27.03 | $26.88 | 1,859 |
2021-06-21 | $26.97 | $27.01 | $26.96 | $27.01 | $26.86 | 11,605 |
2021-06-18 | $26.95 | $26.95 | $26.82 | $26.82 | $26.67 | 6,203 |
2021-06-17 | $27.10 | $27.10 | $27.00 | $27.04 | $26.89 | 5,224 |
2021-06-16 | $27.29 | $27.31 | $27.16 | $27.16 | $27.01 | 8,498 |
2021-06-15 | $27.28 | $27.28 | $27.28 | $27.28 | $27.13 | 482 |
2021-06-14 | $27.30 | $27.30 | $27.27 | $27.30 | $27.15 | 5,546 |
2021-06-11 | $27.15 | $27.31 | $27.15 | $27.31 | $27.16 | 8,359 |
2021-06-10 | $27.27 | $27.31 | $27.26 | $27.29 | $27.14 | 2,311 |
2021-06-09 | $27.26 | $27.28 | $27.25 | $27.26 | $27.10 | 11,638 |
2021-06-08 | $27.28 | $27.29 | $27.25 | $27.28 | $27.13 | 8,244 |
2021-06-07 | $27.25 | $27.27 | $27.24 | $27.27 | $27.11 | 4,789 |
2021-06-04 | $27.11 | $27.27 | $27.11 | $27.26 | $27.11 | 20,932 |
2021-06-03 | $27.07 | $27.10 | $27.04 | $27.10 | $26.95 | 39,678 |
2021-06-02 | $27.15 | $27.20 | $27.13 | $27.18 | $27.03 | 37,976 |
2021-06-01 | $27.16 | $27.17 | $27.09 | $27.11 | $26.96 | 1,793,590 |
2021-05-28 | $27.06 | $27.08 | $27.05 | $27.05 | $26.90 | 7,940 |
2021-05-27 | $26.95 | $26.98 | $26.94 | $26.98 | $26.83 | 20,306 |
2021-05-26 | $26.99 | $27.00 | $26.94 | $26.94 | $26.79 | 19,649 |
2021-05-25 | $27.05 | $27.06 | $26.96 | $26.96 | $26.81 | 30,587 |
2021-05-24 | $26.95 | $27.03 | $26.94 | $27.00 | $26.85 | 1,761,937 |
2021-05-21 | $26.87 | $26.89 | $26.82 | $26.85 | $26.70 | 7,064 |
2021-05-20 | $26.78 | $26.87 | $26.78 | $26.84 | $26.69 | 8,258 |
2021-05-19 | $26.60 | $26.64 | $26.56 | $26.63 | $26.48 | 7,939 |
2021-05-18 | $26.78 | $26.78 | $26.73 | $26.73 | $26.58 | 4,485 |
2021-05-17 | $26.64 | $26.70 | $26.63 | $26.70 | $26.55 | 40,181 |
2021-05-14 | $26.65 | $26.74 | $26.65 | $26.74 | $26.60 | 1,417 |
2021-05-13 | $26.47 | $26.52 | $26.46 | $26.52 | $26.37 | 5,851 |
2021-05-12 | $26.47 | $26.49 | $26.32 | $26.33 | $26.18 | 13,889 |
2021-05-11 | $26.60 | $26.64 | $26.60 | $26.63 | $26.48 | 7,704 |
2021-05-10 | $27.00 | $27.00 | $26.82 | $26.82 | $26.67 | 178,903 |
2021-05-07 | $26.95 | $26.95 | $26.92 | $26.94 | $26.80 | 3,888 |
2021-05-06 | $26.62 | $26.79 | $26.62 | $26.79 | $26.64 | 61,510 |
2021-05-05 | $26.57 | $26.64 | $26.57 | $26.64 | $26.49 | 16,100 |
2021-05-04 | $26.51 | $26.52 | $26.41 | $26.49 | $26.34 | 10,549 |
2021-05-03 | $26.63 | $26.68 | $26.63 | $26.66 | $26.51 | 134,193 |
2021-04-30 | $26.51 | $26.51 | $26.51 | $26.51 | $26.36 | 57 |
2021-04-29 | $26.67 | $26.69 | $26.67 | $26.69 | $26.55 | 582 |
2021-04-28 | $26.62 | $26.63 | $26.62 | $26.63 | $26.49 | 282 |
2021-04-27 | $26.62 | $26.65 | $26.62 | $26.64 | $26.49 | 234 |
2021-04-26 | $26.69 | $26.69 | $26.67 | $26.67 | $26.52 | 491 |
2021-04-23 | $26.53 | $26.65 | $26.53 | $26.64 | $26.49 | 2,612 |
2021-04-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.29 | 23 |
2021-04-21 | $26.47 | $26.51 | $26.47 | $26.51 | $26.36 | 1,085 |
2021-04-20 | $26.44 | $26.44 | $26.33 | $26.35 | $26.20 | 835 |
2021-04-19 | $26.53 | $26.54 | $26.52 | $26.54 | $26.39 | 822 |
2021-04-16 | $26.55 | $26.57 | $26.55 | $26.57 | $26.42 | 2,859 |
2021-04-15 | $26.45 | $26.50 | $26.45 | $26.50 | $26.35 | 685 |
2021-04-14 | $26.37 | $26.38 | $26.33 | $26.33 | $26.18 | 3,170 |
2021-04-13 | $26.26 | $26.33 | $26.26 | $26.33 | $26.19 | 5,275 |
2021-04-12 | $26.27 | $26.28 | $26.22 | $26.25 | $26.10 | 34,089 |
2021-04-09 | $26.29 | $26.33 | $26.27 | $26.33 | $26.18 | 1,896 |
2021-04-08 | $26.21 | $26.26 | $26.21 | $26.25 | $26.11 | 5,850 |
2021-04-07 | $26.13 | $26.13 | $26.13 | $26.13 | $25.98 | 227 |
2021-04-06 | $26.11 | $26.12 | $26.10 | $26.10 | $25.96 | 397 |
2021-04-05 | $26.14 | $26.16 | $26.14 | $26.16 | $26.02 | 636 |
2021-04-01 | $25.92 | $25.97 | $25.92 | $25.97 | $25.83 | 469 |
2021-03-31 | $25.78 | $25.78 | $25.78 | $25.78 | $25.64 | 366 |
2021-03-30 | $25.71 | $25.72 | $25.71 | $25.72 | $25.58 | 403 |
2021-03-29 | $25.80 | $25.80 | $25.77 | $25.77 | $25.63 | 245 |
2021-03-26 | $25.70 | $25.82 | $25.70 | $25.82 | $25.67 | 1,857 |
2021-03-25 | $25.61 | $25.64 | $25.58 | $25.64 | $25.49 | 1,102 |
2021-03-24 | $25.61 | $25.66 | $25.59 | $25.59 | $25.45 | 4,792 |
2021-03-23 | $25.73 | $25.73 | $25.63 | $25.63 | $25.49 | 2,393 |
2021-03-22 | $25.83 | $25.84 | $25.78 | $25.78 | $25.64 | 5,430 |
2021-03-19 | $25.70 | $25.74 | $25.70 | $25.74 | $25.59 | 285 |
2021-03-18 | $25.76 | $25.76 | $25.68 | $25.68 | $25.54 | 1,827 |
2021-03-17 | $25.74 | $25.87 | $25.74 | $25.87 | $25.72 | 353 |
2021-03-16 | $25.87 | $25.87 | $25.82 | $25.83 | $25.69 | 1,749 |
2021-03-15 | $25.77 | $25.78 | $25.72 | $25.78 | $25.64 | 7,259 |
2021-03-12 | $25.65 | $25.72 | $25.64 | $25.70 | $25.56 | 1,959 |
2021-03-11 | $25.76 | $25.77 | $25.76 | $25.77 | $25.62 | 2,487 |
2021-03-10 | $25.60 | $25.62 | $25.60 | $25.62 | $25.47 | 1,252 |
2021-03-09 | $25.55 | $25.61 | $25.55 | $25.58 | $25.44 | 2,411 |
2021-03-08 | $25.43 | $25.43 | $25.33 | $25.33 | $25.19 | 6,122 |
2021-03-05 | $25.38 | $25.49 | $25.29 | $25.49 | $25.35 | 2,981 |
2021-03-04 | $25.56 | $25.56 | $25.37 | $25.37 | $25.23 | 217 |
2021-03-03 | $25.66 | $25.68 | $25.60 | $25.60 | $25.46 | 12,134 |
2021-03-02 | $25.74 | $25.79 | $25.69 | $25.76 | $25.61 | 8,105 |
2021-03-01 | $25.64 | $25.80 | $25.64 | $25.78 | $25.63 | 8,773 |
2021-02-26 | $25.52 | $25.54 | $25.52 | $25.54 | $25.40 | 226 |
2021-02-25 | $25.70 | $25.70 | $25.61 | $25.61 | $25.47 | 1,889 |
2021-02-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.76 | 96 |
2021-02-23 | $25.85 | $25.90 | $25.85 | $25.90 | $25.76 | 1,047 |
2021-02-22 | $25.95 | $25.97 | $25.89 | $25.90 | $25.76 | 7,442 |
2021-02-19 | $26.08 | $26.08 | $26.00 | $26.01 | $25.87 | 944 |
2021-02-18 | $26.00 | $26.06 | $26.00 | $26.05 | $25.90 | 629 |
2021-02-17 | $26.12 | $26.14 | $26.08 | $26.12 | $25.98 | 1,404 |
2021-02-16 | $26.23 | $26.23 | $26.21 | $26.21 | $26.06 | 2,254 |
2021-02-12 | $26.20 | $26.23 | $26.20 | $26.23 | $26.08 | 391 |
2021-02-11 | $26.15 | $26.18 | $26.14 | $26.18 | $26.03 | 804 |
2021-02-10 | $26.11 | $26.13 | $26.10 | $26.10 | $25.95 | 2,150 |
2021-02-09 | $26.13 | $26.14 | $26.13 | $26.13 | $25.98 | 894 |
2021-02-08 | $26.08 | $26.10 | $26.06 | $26.06 | $25.91 | 1,498 |
2021-02-05 | $26.01 | $26.01 | $25.99 | $25.99 | $25.84 | 326 |
2021-02-04 | $25.89 | $25.90 | $25.89 | $25.90 | $25.76 | 1,578 |
2021-02-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.74 | 128 |
2021-02-02 | $25.93 | $25.93 | $25.93 | $25.93 | $25.79 | 336 |
2021-02-01 | $25.82 | $25.86 | $25.82 | $25.84 | $25.69 | 737 |
2021-01-29 | $25.66 | $25.66 | $25.66 | $25.66 | $25.52 | 245 |
2021-01-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.73 | 73 |
2021-01-27 | $25.87 | $25.87 | $25.75 | $25.75 | $25.60 | 1,713 |
2021-01-26 | $26.06 | $26.07 | $26.06 | $26.07 | $25.92 | 281 |
2021-01-25 | $26.05 | $26.06 | $25.99 | $26.06 | $25.91 | 1,854 |
2021-01-22 | $25.95 | $26.06 | $25.95 | $26.05 | $25.91 | 3,457 |
2021-01-21 | $26.09 | $26.09 | $26.09 | $26.09 | $25.94 | 615 |
2021-01-20 | $26.05 | $26.08 | $26.05 | $26.08 | $25.93 | 3,061 |
2021-01-19 | $25.88 | $25.96 | $25.88 | $25.95 | $25.80 | 45,982 |
2021-01-15 | $25.82 | $25.88 | $25.82 | $25.85 | $25.71 | 11,182 |
2021-01-14 | $25.99 | $26.03 | $25.95 | $25.95 | $25.80 | 3,436 |
2021-01-13 | $26.28 | $26.28 | $25.88 | $25.95 | $25.81 | 3,597 |
2021-01-12 | $25.87 | $25.87 | $25.85 | $25.87 | $25.72 | 930 |
2021-01-11 | $25.91 | $25.91 | $25.88 | $25.88 | $25.74 | 1,260 |
2021-01-08 | $26.05 | $26.07 | $25.98 | $26.07 | $25.92 | 4,962 |
2021-01-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.83 | 203 |
2021-01-06 | $25.93 | $25.98 | $25.92 | $25.92 | $25.78 | 1,439 |
2021-01-05 | $25.67 | $25.80 | $25.67 | $25.78 | $25.64 | 1,436 |
2021-01-04 | $25.69 | $25.69 | $25.68 | $25.68 | $25.53 | 1,456 |
2020-12-31 | $25.68 | $25.68 | $25.68 | $25.68 | $25.54 | 559 |
2020-12-30 | $25.79 | $25.79 | $25.71 | $25.71 | $25.56 | 1,115 |
2020-12-29 | $26.17 | $26.19 | $26.17 | $26.19 | $25.35 | 310 |
2020-12-28 | $26.16 | $26.16 | $26.14 | $26.14 | $25.29 | 801 |
2020-12-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.21 | 145 |
2020-12-23 | $26.02 | $26.05 | $26.01 | $26.04 | $25.19 | 1,594 |
2020-12-22 | $25.91 | $25.94 | $25.91 | $25.92 | $25.08 | 2,014 |
2020-12-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.08 | 121 |
2020-12-18 | $26.02 | $26.02 | $25.94 | $26.00 | $25.16 | 780 |
2020-12-17 | $26.03 | $26.03 | $26.02 | $26.02 | $25.18 | 381 |
2020-12-16 | $25.86 | $25.93 | $25.85 | $25.90 | $25.07 | 2,614 |
2020-12-15 | $25.77 | $25.88 | $25.77 | $25.87 | $25.03 | 1,342 |
2020-12-14 | $25.78 | $25.78 | $25.71 | $25.71 | $24.88 | 990 |
2020-12-11 | $25.69 | $25.69 | $25.68 | $25.68 | $24.85 | 349 |
2020-12-10 | $25.68 | $25.73 | $25.68 | $25.73 | $24.89 | 958 |
2020-12-09 | $25.73 | $25.73 | $25.63 | $25.66 | $24.83 | 862 |
2020-12-08 | $25.68 | $25.70 | $25.68 | $25.70 | $24.86 | 346 |
2020-12-07 | $25.67 | $25.67 | $25.64 | $25.64 | $24.81 | 400 |
2020-12-04 | $25.68 | $25.68 | $25.68 | $25.68 | $24.85 | 239 |
2020-12-03 | $25.63 | $25.63 | $25.58 | $25.58 | $24.75 | 744 |
2020-12-02 | $25.47 | $25.56 | $25.47 | $25.56 | $24.73 | 239 |
2020-12-01 | $25.55 | $25.55 | $25.53 | $25.54 | $24.71 | 1,560 |
2020-11-30 | $25.31 | $25.31 | $25.30 | $25.30 | $24.48 | 948 |
2020-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.67 | 22 |
2020-11-25 | $25.37 | $25.37 | $25.37 | $25.37 | $24.55 | 8 |
2020-11-24 | $25.33 | $25.40 | $25.33 | $25.40 | $24.58 | 1,154 |
2020-11-23 | $25.23 | $25.23 | $25.17 | $25.17 | $24.36 | 238 |
2020-11-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.34 | 3 |
2020-11-19 | $25.01 | $25.14 | $25.01 | $25.14 | $24.32 | 1,744 |
2020-11-18 | $25.15 | $25.16 | $25.05 | $25.05 | $24.24 | 3,684 |
2020-11-17 | $25.14 | $25.14 | $25.11 | $25.11 | $24.30 | 1,455 |
2020-11-16 | $25.07 | $25.11 | $25.06 | $25.11 | $24.29 | 10,006 |
2020-11-13 | $24.92 | $24.94 | $24.92 | $24.94 | $24.13 | 2,414 |
2020-11-12 | $24.77 | $24.77 | $24.77 | $24.77 | $23.97 | 74 |
2020-11-11 | $24.90 | $24.92 | $24.90 | $24.92 | $24.11 | 1,020 |
2020-11-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.01 | 811 |
2020-11-09 | $24.63 | $24.90 | $24.63 | $24.79 | $23.99 | 654 |
2020-11-06 | $24.43 | $24.43 | $24.43 | $24.43 | $23.64 | 85 |
2020-11-05 | $24.41 | $24.45 | $24.41 | $24.44 | $23.65 | 1,533 |
2020-11-04 | $24.10 | $24.20 | $24.08 | $24.08 | $23.30 | 2,119 |
2020-11-03 | $23.84 | $23.86 | $23.84 | $23.86 | $23.09 | 106 |
2020-11-02 | $23.53 | $23.53 | $23.53 | $23.53 | $22.77 | 181 |
2020-10-30 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 349 |
2020-10-29 | $23.50 | $23.50 | $23.39 | $23.49 | $22.73 | 6,389 |
2020-10-28 | $23.44 | $23.44 | $23.44 | $23.44 | $22.69 | 110 |
2020-10-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.06 | 249 |
2020-10-26 | $23.97 | $23.97 | $23.81 | $23.89 | $23.12 | 8,027 |
2020-10-23 | $24.13 | $24.13 | $24.13 | $24.13 | $23.35 | 39 |
2020-10-22 | $23.98 | $24.04 | $23.98 | $24.04 | $23.26 | 76,876 |
2020-10-21 | $24.12 | $24.12 | $24.02 | $24.02 | $23.25 | 617 |
2020-10-20 | $24.17 | $24.17 | $24.10 | $24.10 | $23.32 | 946 |
2020-10-19 | $24.05 | $24.05 | $24.02 | $24.02 | $23.25 | 1,325 |
2020-10-16 | $24.18 | $24.18 | $24.14 | $24.14 | $23.36 | 223 |
2020-10-15 | $24.01 | $24.09 | $24.00 | $24.09 | $23.32 | 2,103 |
2020-10-14 | $24.34 | $24.34 | $24.23 | $24.23 | $23.45 | 234,206 |
2020-10-13 | $24.28 | $24.28 | $24.28 | $24.28 | $23.49 | 46 |
2020-10-12 | $24.31 | $24.41 | $24.31 | $24.41 | $23.62 | 797 |
2020-10-09 | $24.23 | $24.25 | $24.23 | $24.25 | $23.47 | 502 |
2020-10-08 | $24.16 | $24.16 | $24.16 | $24.16 | $23.38 | 600 |
2020-10-07 | $24.03 | $24.07 | $24.02 | $24.07 | $23.29 | 3,646 |
2020-10-06 | $24.08 | $24.08 | $23.93 | $23.93 | $23.15 | 10,837 |
2020-10-05 | $24.00 | $24.05 | $24.00 | $24.05 | $23.27 | 3,665 |
2020-10-02 | $23.90 | $23.90 | $23.86 | $23.86 | $23.09 | 852 |
2020-10-01 | $23.88 | $23.93 | $23.88 | $23.92 | $23.15 | 4,085 |
2020-09-30 | $23.85 | $23.88 | $23.84 | $23.84 | $23.07 | 1,890 |
2020-09-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.06 | 255 |
2020-09-28 | $23.83 | $23.86 | $23.83 | $23.85 | $23.08 | 451 |
2020-09-25 | $23.57 | $23.62 | $23.57 | $23.62 | $22.86 | 729 |
2020-09-24 | $23.60 | $23.60 | $23.54 | $23.54 | $22.78 | 174 |
2020-09-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.79 | 76 |
2020-09-22 | $23.73 | $23.75 | $23.66 | $23.75 | $22.99 | 3,231 |
2020-09-21 | $23.61 | $23.73 | $23.61 | $23.73 | $22.97 | 1,721 |
2020-09-18 | $23.99 | $24.02 | $23.99 | $24.02 | $23.25 | 290 |
2020-09-17 | $24.41 | $24.41 | $24.11 | $24.11 | $23.33 | 967 |
2020-09-16 | $24.64 | $24.64 | $24.13 | $24.13 | $23.35 | 2,565 |
2020-09-15 | $24.13 | $25.06 | $24.12 | $25.06 | $24.25 | 5,265 |
2020-09-14 | $24.12 | $24.12 | $24.10 | $24.10 | $23.32 | 599 |
2020-09-11 | $24.01 | $24.01 | $23.96 | $23.96 | $23.19 | 472 |
2020-09-10 | $24.10 | $24.10 | $23.88 | $23.88 | $23.11 | 1,415 |
2020-09-09 | $24.41 | $24.41 | $23.98 | $24.04 | $23.26 | 31,243 |
2020-09-08 | $23.99 | $23.99 | $23.79 | $23.79 | $23.02 | 9,345 |
2020-09-04 | $24.53 | $24.53 | $23.91 | $24.05 | $23.27 | 4,560 |
2020-09-03 | $25.02 | $25.02 | $24.05 | $24.06 | $23.28 | 9,899 |
2020-09-02 | $24.11 | $24.81 | $24.11 | $24.59 | $23.79 | 13,483 |
2020-09-01 | $23.85 | $24.80 | $23.85 | $24.49 | $23.70 | 9,431 |
2020-08-31 | $24.23 | $24.27 | $24.20 | $24.26 | $23.47 | 2,049 |
2020-08-28 | $24.43 | $24.43 | $24.20 | $24.32 | $23.53 | 7,894 |
2020-08-27 | $24.17 | $24.22 | $24.17 | $24.22 | $23.43 | 1,928 |
2020-08-26 | $24.14 | $24.26 | $24.14 | $24.25 | $23.47 | 7,264 |
2020-08-25 | $24.10 | $24.11 | $24.06 | $24.11 | $23.33 | 6,966 |
2020-08-24 | $24.10 | $24.10 | $24.03 | $24.08 | $23.30 | 14,817 |
2020-08-21 | $23.91 | $23.92 | $23.91 | $23.92 | $23.14 | 194 |
2020-08-20 | $24.02 | $24.02 | $23.89 | $23.95 | $23.18 | 4,556 |
2020-08-19 | $24.06 | $24.06 | $24.03 | $24.05 | $23.27 | 15,803 |
2020-08-18 | $24.06 | $24.06 | $24.01 | $24.01 | $23.23 | 10,480 |
2020-08-17 | $24.00 | $24.00 | $23.95 | $23.98 | $23.20 | 3,478 |
2020-08-14 | $23.93 | $23.93 | $23.90 | $23.90 | $23.13 | 638 |
2020-08-13 | $24.04 | $24.06 | $23.95 | $23.98 | $23.20 | 6,525 |
2020-08-12 | $24.06 | $24.07 | $24.04 | $24.04 | $23.26 | 811 |
2020-08-11 | $23.96 | $23.96 | $23.82 | $23.83 | $23.06 | 1,418 |
2020-08-10 | $23.83 | $23.83 | $23.76 | $23.80 | $23.03 | 15,156 |
2020-08-07 | $23.72 | $23.79 | $23.72 | $23.79 | $23.02 | 1,127 |
2020-08-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.06 | 144 |
2020-08-05 | $23.82 | $23.82 | $23.79 | $23.79 | $23.02 | 468 |
2020-08-04 | $23.65 | $23.68 | $23.65 | $23.68 | $22.91 | 1,057 |
2020-08-03 | $23.64 | $23.64 | $23.63 | $23.64 | $22.87 | 998 |
2020-07-31 | $23.49 | $23.49 | $23.40 | $23.40 | $22.64 | 3,302 |
2020-07-30 | $23.47 | $23.55 | $23.47 | $23.54 | $22.78 | 1,424 |
2020-07-29 | $23.68 | $23.68 | $23.66 | $23.66 | $22.90 | 191 |
2020-07-28 | $23.51 | $23.51 | $23.47 | $23.47 | $22.71 | 786 |
2020-07-27 | $23.57 | $23.58 | $23.55 | $23.58 | $22.82 | 449 |
2020-07-24 | $23.43 | $23.43 | $23.42 | $23.42 | $22.66 | 265 |
2020-07-23 | $23.65 | $23.67 | $23.47 | $23.50 | $22.74 | 1,962 |
2020-07-22 | $23.61 | $23.64 | $23.61 | $23.64 | $22.88 | 191 |
2020-07-21 | $23.66 | $23.66 | $23.58 | $23.58 | $22.82 | 336 |
2020-07-20 | $23.49 | $23.55 | $23.49 | $23.55 | $22.79 | 4,124 |
2020-07-17 | $23.41 | $23.43 | $23.41 | $23.43 | $22.67 | 1,016 |
2020-07-16 | $23.30 | $23.35 | $23.30 | $23.34 | $22.58 | 929 |
2020-07-15 | $23.44 | $23.46 | $23.42 | $23.42 | $22.66 | 13,781 |
2020-07-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.40 | 280 |
2020-07-13 | $23.08 | $23.08 | $23.08 | $23.08 | $22.33 | 30 |
2020-07-10 | $23.11 | $23.19 | $23.11 | $23.19 | $22.44 | 380 |
2020-07-09 | $23.04 | $23.04 | $23.04 | $23.04 | $22.29 | 62 |
2020-07-08 | $23.05 | $23.11 | $23.05 | $23.11 | $22.36 | 110 |
2020-07-07 | $23.11 | $23.11 | $23.02 | $23.02 | $22.27 | 297 |
2020-07-06 | $23.16 | $23.16 | $23.16 | $23.16 | $22.41 | 100 |
2020-07-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.16 | 377 |
2020-07-01 | $22.78 | $22.82 | $22.78 | $22.82 | $22.08 | 28,500 |
2020-06-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.03 | 127 |
2020-06-29 | $22.69 | $22.69 | $22.66 | $22.66 | $21.93 | 722 |
2020-06-26 | $22.63 | $22.63 | $22.59 | $22.59 | $21.86 | 327 |
2020-06-25 | $22.71 | $22.85 | $22.71 | $22.85 | $22.11 | 2,822 |
2020-06-24 | $23.03 | $23.03 | $22.66 | $22.66 | $21.92 | 322 |
2020-06-23 | $23.13 | $23.13 | $23.02 | $23.02 | $22.28 | 2,111 |
2020-06-22 | $22.93 | $22.99 | $22.92 | $22.93 | $22.19 | 1,346 |
2020-06-19 | $22.89 | $22.89 | $22.86 | $22.86 | $22.12 | 163 |
2020-06-18 | $22.89 | $22.89 | $22.83 | $22.85 | $22.11 | 781 |
2020-06-17 | $22.99 | $22.99 | $22.92 | $22.92 | $22.17 | 1,193 |
2020-06-16 | $22.94 | $22.94 | $22.78 | $22.84 | $22.10 | 1,403 |
2020-06-15 | $22.46 | $22.65 | $22.46 | $22.65 | $21.92 | 179 |
2020-06-12 | $22.61 | $22.61 | $22.54 | $22.54 | $21.81 | 1,106 |
2020-06-11 | $22.27 | $22.28 | $22.27 | $22.28 | $21.56 | 311 |
2020-06-10 | $23.14 | $23.14 | $23.14 | $23.14 | $22.39 | 521 |
2020-06-09 | $23.10 | $23.19 | $23.10 | $23.17 | $22.42 | 1,174 |
2020-06-08 | $23.26 | $23.26 | $23.26 | $23.26 | $22.51 | 75 |
2020-06-05 | $23.15 | $23.15 | $23.11 | $23.11 | $22.36 | 749 |
2020-06-04 | $22.88 | $22.88 | $22.83 | $22.83 | $22.09 | 525 |
2020-06-03 | $22.88 | $22.99 | $22.88 | $22.94 | $22.20 | 1,195 |
2020-06-02 | $22.59 | $22.66 | $22.59 | $22.66 | $21.92 | 694 |
2020-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.77 | 121 |
2020-05-29 | $22.33 | $22.33 | $22.29 | $22.31 | $21.59 | 10,819 |
2020-05-28 | $22.27 | $22.27 | $22.24 | $22.24 | $21.52 | 187 |
2020-05-27 | $22.02 | $22.18 | $22.01 | $22.18 | $21.46 | 2,024 |
2020-05-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.26 | 6 |
2020-05-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.00 | 3 |
2020-05-21 | $21.69 | $21.69 | $21.69 | $21.69 | $20.98 | 0 |
2020-05-20 | $21.84 | $21.84 | $21.81 | $21.81 | $21.11 | 528 |
2020-05-19 | $21.67 | $21.70 | $21.53 | $21.53 | $20.84 | 4,206 |
2020-05-18 | $21.51 | $21.68 | $21.51 | $21.67 | $20.97 | 603 |
2020-05-15 | $21.18 | $21.18 | $21.18 | $21.18 | $20.50 | 72 |
2020-05-14 | $20.95 | $21.19 | $20.83 | $21.16 | $20.48 | 5,464 |
2020-05-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.45 | 0 |
2020-05-12 | $21.42 | $21.42 | $21.31 | $21.31 | $20.62 | 484 |
2020-05-11 | $21.67 | $21.73 | $21.47 | $21.47 | $20.78 | 5,101 |
2020-05-08 | $21.54 | $21.54 | $21.54 | $21.54 | $20.85 | 0 |
2020-05-07 | $21.51 | $21.54 | $21.50 | $21.54 | $20.85 | 5,094 |
2020-05-06 | $21.29 | $21.34 | $21.23 | $21.23 | $20.54 | 1,060 |
2020-05-05 | $21.41 | $21.41 | $21.33 | $21.33 | $20.64 | 383 |
2020-05-04 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
2020-05-01 | $21.37 | $21.40 | $21.21 | $21.21 | $20.53 | 654 |
2020-04-30 | $21.60 | $21.60 | $21.54 | $21.54 | $20.85 | 195 |
2020-04-29 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 40 |
2020-04-28 | $21.35 | $21.35 | $21.32 | $21.32 | $20.63 | 1,028 |
2020-04-27 | $21.31 | $21.34 | $21.28 | $21.34 | $20.64 | 340 |
2020-04-24 | $21.05 | $21.05 | $21.05 | $21.05 | $20.37 | 0 |
2020-04-23 | $21.08 | $21.08 | $21.05 | $21.05 | $20.37 | 434 |
2020-04-22 | $20.93 | $21.12 | $20.93 | $21.01 | $20.33 | 3,604 |
2020-04-21 | $20.83 | $20.84 | $20.76 | $20.78 | $20.11 | 2,120 |
2020-04-20 | $21.14 | $21.26 | $21.09 | $21.13 | $20.45 | 1,219 |
2020-04-17 | $21.16 | $21.28 | $21.15 | $21.28 | $20.59 | 1,344 |
2020-04-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.19 | 0 |
2020-04-15 | $20.79 | $20.91 | $20.79 | $20.87 | $20.19 | 891 |
2020-04-14 | $21.06 | $21.20 | $21.06 | $21.16 | $20.47 | 1,027 |
2020-04-13 | $20.77 | $20.93 | $20.76 | $20.93 | $20.25 | 1,098 |
2020-04-09 | $21.08 | $21.10 | $21.07 | $21.10 | $20.42 | 301 |
2020-04-08 | $20.70 | $20.70 | $20.68 | $20.69 | $20.02 | 469 |
2020-04-07 | $20.22 | $20.22 | $20.22 | $20.22 | $19.57 | 4 |
2020-04-06 | $20.03 | $20.22 | $19.98 | $20.22 | $19.57 | 421 |
2020-04-03 | $19.51 | $19.53 | $19.49 | $19.51 | $18.88 | 649 |
2020-04-02 | $19.53 | $19.53 | $19.53 | $19.53 | $18.90 | 0 |
2020-04-01 | $19.73 | $19.73 | $19.53 | $19.53 | $18.90 | 2,722 |
2020-03-31 | $20.06 | $20.06 | $20.06 | $20.06 | $19.41 | 100 |
2020-03-30 | $19.99 | $20.18 | $19.99 | $20.18 | $19.53 | 901 |
2020-03-27 | $19.80 | $19.89 | $19.72 | $19.87 | $19.23 | 3,646 |
2020-03-26 | $20.02 | $20.22 | $19.94 | $20.22 | $19.57 | 10,528 |
2020-03-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.87 | 36 |
2020-03-24 | $18.93 | $18.95 | $17.29 | $18.95 | $18.34 | 3,224 |
2020-03-23 | $18.33 | $18.33 | $18.08 | $18.12 | $17.53 | 2,911 |
2020-03-20 | $18.52 | $18.52 | $18.52 | $18.52 | $17.92 | 139 |
2020-03-19 | $18.31 | $18.80 | $18.31 | $18.63 | $18.02 | 4,968 |
2020-03-18 | $18.88 | $18.89 | $18.15 | $18.39 | $17.79 | 3,632 |
2020-03-17 | $18.93 | $19.33 | $18.93 | $19.33 | $18.70 | 445 |
2020-03-16 | $19.35 | $19.35 | $18.89 | $18.89 | $18.28 | 282 |
2020-03-13 | $19.43 | $20.14 | $19.43 | $20.14 | $19.49 | 604 |
2020-03-12 | $19.41 | $19.77 | $19.31 | $19.35 | $18.72 | 2,712 |
2020-03-11 | $20.69 | $20.69 | $20.69 | $20.69 | $20.02 | 0 |
2020-03-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.66 | 0 |
2020-03-09 | $21.02 | $21.02 | $20.83 | $20.87 | $20.20 | 479 |
2020-03-06 | $21.81 | $21.95 | $21.80 | $21.95 | $21.24 | 1,841 |
2020-03-05 | $22.15 | $22.19 | $22.09 | $22.13 | $21.42 | 252,652 |
2020-03-04 | $22.31 | $22.39 | $22.31 | $22.39 | $21.67 | 382 |
2020-03-03 | $22.18 | $22.28 | $21.94 | $21.94 | $21.23 | 1,745 |
2020-03-02 | $21.80 | $22.13 | $21.79 | $22.13 | $21.42 | 30,607 |
2020-02-28 | $21.75 | $21.79 | $21.60 | $21.79 | $21.09 | 424 |
2020-02-27 | $22.14 | $22.29 | $21.99 | $21.99 | $21.27 | 6,300 |
2020-02-26 | $22.60 | $22.60 | $22.46 | $22.46 | $21.73 | 1,529 |
2020-02-25 | $22.78 | $22.81 | $22.38 | $22.38 | $21.65 | 9,532 |
2020-02-24 | $22.85 | $22.85 | $22.78 | $22.78 | $22.04 | 430 |
2020-02-21 | $23.32 | $23.32 | $23.27 | $23.27 | $22.51 | 566 |
2020-02-20 | $23.56 | $23.56 | $23.38 | $23.38 | $22.62 | 100 |
2020-02-19 | $23.44 | $23.48 | $23.44 | $23.45 | $22.69 | 1,334 |
2020-02-18 | $23.35 | $23.36 | $23.35 | $23.36 | $22.60 | 561 |
2020-02-14 | $23.37 | $23.40 | $23.37 | $23.40 | $22.65 | 1,775 |
2020-02-13 | $23.42 | $23.42 | $23.40 | $23.40 | $22.64 | 2,460 |
2020-02-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.64 | 658 |
2020-02-11 | $23.43 | $23.43 | $23.38 | $23.38 | $22.62 | 1,226 |
2020-02-10 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 232 |
2020-02-07 | $23.28 | $23.29 | $23.26 | $23.26 | $22.50 | 2,160 |
2020-02-06 | $23.28 | $23.31 | $23.28 | $23.31 | $22.56 | 475 |
2020-02-05 | $23.23 | $23.29 | $23.23 | $23.26 | $22.51 | 742 |
2020-02-04 | $23.10 | $23.19 | $23.10 | $23.12 | $22.37 | 3,558 |
2020-02-03 | $23.01 | $23.01 | $22.95 | $22.98 | $22.24 | 4,103 |
2020-01-31 | $22.89 | $22.89 | $22.84 | $22.84 | $22.10 | 2,192 |
2020-01-30 | $22.97 | $23.04 | $22.90 | $23.04 | $22.30 | 8,273 |
2020-01-29 | $23.14 | $23.14 | $23.10 | $23.10 | $22.35 | 2,220 |
2020-01-28 | $22.91 | $23.05 | $22.91 | $23.05 | $22.31 | 80,401 |
2020-01-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.16 | 82 |
2020-01-24 | $23.19 | $23.19 | $23.10 | $23.11 | $22.36 | 655 |
2020-01-23 | $23.13 | $23.18 | $23.13 | $23.18 | $22.43 | 377 |
2020-01-22 | $23.20 | $23.20 | $23.18 | $23.19 | $22.43 | 1,096 |
2020-01-21 | $23.20 | $23.20 | $23.16 | $23.16 | $22.41 | 926 |
2020-01-17 | $23.15 | $23.20 | $23.15 | $23.20 | $22.45 | 491 |
2020-01-16 | $23.14 | $23.14 | $23.12 | $23.14 | $22.39 | 829 |
2020-01-15 | $23.08 | $23.09 | $23.08 | $23.08 | $22.33 | 1,250 |
2020-01-14 | $23.09 | $23.09 | $23.05 | $23.05 | $22.31 | 674 |
2020-01-13 | $22.97 | $23.06 | $22.96 | $23.04 | $22.29 | 3,224 |
2020-01-10 | $23.00 | $23.00 | $22.95 | $22.97 | $22.22 | 434 |
2020-01-09 | $22.97 | $22.99 | $22.94 | $22.99 | $22.25 | 635 |
2020-01-08 | $22.82 | $22.97 | $22.82 | $22.92 | $22.18 | 1,823 |
2020-01-07 | $22.87 | $22.90 | $22.84 | $22.84 | $22.10 | 2,491 |
2020-01-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.14 | 1 |
2020-01-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.13 | 34 |
2020-01-02 | $22.91 | $22.95 | $22.89 | $22.95 | $22.21 | 1,795 |
2019-12-31 | $22.74 | $22.79 | $22.74 | $22.79 | $22.05 | 871 |
2019-12-30 | $22.78 | $22.81 | $22.78 | $22.78 | $22.04 | 290 |
2019-12-27 | $23.23 | $23.24 | $23.19 | $23.22 | $22.13 | 1,446 |
2019-12-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.09 | 109 |
2019-12-24 | $23.05 | $23.12 | $23.05 | $23.12 | $22.03 | 704 |
2019-12-23 | $23.08 | $23.12 | $23.08 | $23.12 | $22.03 | 187 |
2019-12-20 | $22.98 | $23.12 | $22.98 | $23.10 | $22.01 | 1,406 |
2019-12-19 | $23.04 | $23.04 | $23.04 | $23.04 | $21.95 | 23 |
2019-12-18 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 18 |
2019-12-17 | $23.07 | $23.07 | $23.04 | $23.04 | $21.95 | 135 |
2019-12-16 | $23.07 | $23.07 | $23.05 | $23.05 | $21.96 | 1,303 |
2019-12-13 | $22.91 | $22.91 | $22.91 | $22.91 | $21.83 | 167 |
2019-12-12 | $22.80 | $22.89 | $22.80 | $22.88 | $21.80 | 18,465 |
2019-12-11 | $22.78 | $22.79 | $22.78 | $22.79 | $21.71 | 336 |
2019-12-10 | $22.76 | $22.76 | $22.74 | $22.74 | $21.66 | 138 |
2019-12-09 | $22.77 | $22.77 | $22.71 | $22.74 | $21.66 | 1,082 |
2019-12-06 | $22.77 | $22.77 | $22.77 | $22.77 | $21.70 | 8 |
2019-12-05 | $22.66 | $22.66 | $22.66 | $22.66 | $21.60 | 249 |
2019-12-04 | $22.68 | $22.68 | $22.64 | $22.65 | $21.58 | 370 |
2019-12-03 | $22.49 | $22.57 | $22.49 | $22.57 | $21.51 | 431 |
2019-12-02 | $22.59 | $22.61 | $22.59 | $22.59 | $21.52 | 880 |
2019-11-29 | $22.74 | $22.74 | $22.74 | $22.74 | $21.67 | 248 |
2019-11-27 | $22.83 | $22.83 | $22.80 | $22.81 | $21.73 | 2,277 |
2019-11-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.68 | 0 |
2019-11-25 | $22.70 | $22.72 | $22.70 | $22.72 | $21.64 | 1,000 |
2019-11-22 | $22.62 | $22.62 | $22.59 | $22.59 | $21.52 | 1,678 |
2019-11-21 | $22.59 | $22.60 | $22.56 | $22.56 | $21.50 | 3,502 |
2019-11-20 | $22.62 | $22.62 | $22.60 | $22.62 | $21.55 | 7,416 |
2019-11-19 | $22.66 | $22.66 | $22.66 | $22.66 | $21.59 | 43 |
2019-11-18 | $22.66 | $22.66 | $22.62 | $22.63 | $21.56 | 8,895 |
2019-11-15 | $22.61 | $22.61 | $22.61 | $22.61 | $21.55 | 0 |
2019-11-14 | $22.53 | $22.57 | $22.52 | $22.54 | $21.47 | 24,973 |
2019-11-13 | $22.54 | $22.54 | $22.53 | $22.53 | $21.46 | 530 |
2019-11-12 | $22.53 | $22.53 | $22.53 | $22.53 | $21.46 | 1 |
2019-11-11 | $22.53 | $22.53 | $22.51 | $22.51 | $21.44 | 2,179 |
2019-11-08 | $22.52 | $22.52 | $22.52 | $22.52 | $21.45 | 2 |
2019-11-07 | $22.51 | $22.51 | $22.51 | $22.51 | $21.44 | 0 |
2019-11-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.44 | 2 |
2019-11-05 | $22.49 | $22.49 | $22.48 | $22.48 | $21.42 | 2,082 |
2019-11-04 | $22.49 | $22.50 | $22.47 | $22.50 | $21.43 | 471 |
2019-11-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.40 | 0 |
2019-10-31 | $22.34 | $22.34 | $22.34 | $22.34 | $21.28 | 360 |
2019-10-30 | $22.38 | $22.38 | $22.38 | $22.38 | $21.32 | 87 |
2019-10-29 | $22.34 | $22.36 | $22.33 | $22.33 | $21.27 | 970 |
2019-10-28 | $22.34 | $22.34 | $22.34 | $22.34 | $21.28 | 0 |
2019-10-25 | $22.29 | $22.29 | $22.29 | $22.29 | $21.24 | 0 |
2019-10-24 | $22.28 | $22.28 | $22.28 | $22.28 | $21.23 | 66 |
2019-10-23 | $22.22 | $22.24 | $22.20 | $22.23 | $21.18 | 4,328 |
2019-10-22 | $22.17 | $22.17 | $22.17 | $22.17 | $21.13 | 10 |
2019-10-21 | $22.22 | $22.24 | $22.22 | $22.22 | $21.17 | 543 |
2019-10-18 | $22.16 | $22.16 | $22.14 | $22.16 | $21.12 | 63,993 |
2019-10-17 | $22.19 | $22.19 | $22.19 | $22.19 | $21.14 | 0 |
2019-10-16 | $22.16 | $22.16 | $22.16 | $22.16 | $21.11 | 100 |
2019-10-15 | $22.19 | $22.19 | $22.16 | $22.17 | $21.12 | 1,397 |
2019-10-14 | $22.05 | $22.05 | $22.05 | $22.05 | $21.01 | 6 |
2019-10-11 | $22.13 | $22.14 | $22.10 | $22.10 | $21.06 | 12,892 |
2019-10-10 | $21.93 | $21.93 | $21.91 | $21.91 | $20.88 | 1,939 |
2019-10-09 | $21.89 | $21.89 | $21.89 | $21.89 | $20.86 | 0 |
2019-10-08 | $21.81 | $21.81 | $21.81 | $21.81 | $20.78 | 0 |
2019-10-07 | $21.95 | $21.95 | $21.95 | $21.95 | $20.91 | 0 |
2019-10-04 | $21.97 | $22.00 | $21.97 | $22.00 | $20.96 | 424 |
2019-10-03 | $21.85 | $21.85 | $21.83 | $21.83 | $20.80 | 197 |
2019-10-02 | $21.78 | $21.78 | $21.75 | $21.75 | $20.73 | 107 |
2019-10-01 | $21.97 | $21.97 | $21.97 | $21.97 | $20.93 | 0 |
2019-09-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.04 | 3 |
2019-09-27 | $22.02 | $22.02 | $22.02 | $22.02 | $20.98 | 120 |
2019-09-26 | $22.11 | $22.11 | $22.09 | $22.09 | $21.05 | 474 |
2019-09-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.03 | 19 |
2019-09-24 | $22.07 | $22.07 | $22.07 | $22.07 | $21.03 | 0 |
2019-09-23 | $22.10 | $22.12 | $22.10 | $22.12 | $21.07 | 250 |
2019-09-20 | $22.14 | $22.14 | $22.14 | $22.14 | $21.10 | 0 |
2019-09-19 | $22.13 | $22.13 | $22.13 | $22.13 | $21.09 | 96 |
2019-09-18 | $22.09 | $22.10 | $22.08 | $22.10 | $21.05 | 330 |
2019-09-17 | $22.09 | $22.09 | $22.09 | $22.09 | $21.04 | 85 |
2019-09-16 | $22.03 | $22.03 | $22.03 | $22.03 | $20.99 | 0 |
2019-09-13 | $22.14 | $22.14 | $22.08 | $22.08 | $21.03 | 421 |
2019-09-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.05 | 0 |
2019-09-11 | $22.01 | $22.04 | $22.01 | $22.04 | $21.00 | 342 |
2019-09-10 | $21.95 | $21.95 | $21.95 | $21.95 | $20.91 | 0 |
2019-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 0 |
2019-09-06 | $22.04 | $22.04 | $22.04 | $22.04 | $21.00 | 1 |
2019-09-05 | $22.01 | $22.01 | $22.01 | $22.01 | $20.97 | 100 |
2019-09-04 | $21.93 | $21.93 | $21.93 | $21.93 | $20.90 | 0 |
2019-09-03 | $21.81 | $21.81 | $21.81 | $21.81 | $20.78 | 0 |
2019-08-30 | $21.86 | $21.86 | $21.86 | $21.86 | $20.83 | 0 |
2019-08-29 | $21.84 | $21.84 | $21.82 | $21.82 | $20.79 | 917 |
2019-08-28 | $21.70 | $21.70 | $21.70 | $21.70 | $20.68 | 0 |
2019-08-27 | $21.68 | $21.68 | $21.68 | $21.68 | $20.66 | 0 |
2019-08-26 | $21.63 | $21.63 | $21.63 | $21.63 | $20.61 | 0 |
2019-08-23 | $21.51 | $21.51 | $21.51 | $21.51 | $20.50 | 0 |
2019-08-22 | $21.71 | $21.71 | $21.71 | $21.71 | $20.68 | 0 |
2019-08-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.72 | 0 |
2019-08-20 | $21.64 | $21.64 | $21.64 | $21.64 | $20.62 | 330 |
2019-08-19 | $21.66 | $21.67 | $21.66 | $21.67 | $20.65 | 4,913 |
2019-08-16 | $21.61 | $21.61 | $21.61 | $21.61 | $20.59 | 0 |
2019-08-15 | $21.48 | $21.48 | $21.48 | $21.48 | $20.47 | 0 |
2019-08-14 | $21.44 | $21.44 | $21.44 | $21.44 | $20.43 | 100 |
2019-08-13 | $21.70 | $21.70 | $21.70 | $21.70 | $20.68 | 0 |
2019-08-12 | $21.58 | $21.58 | $21.58 | $21.58 | $20.56 | 0 |
2019-08-09 | $21.66 | $21.66 | $21.66 | $21.66 | $20.64 | 0 |
2019-08-08 | $21.73 | $21.73 | $21.73 | $21.73 | $20.71 | 0 |
2019-08-07 | $21.60 | $21.60 | $21.60 | $21.60 | $20.58 | 3 |
2019-08-06 | $21.55 | $21.55 | $21.55 | $21.55 | $20.54 | 0 |
2019-08-05 | $21.44 | $21.44 | $21.44 | $21.44 | $20.43 | 0 |
2019-08-02 | $21.72 | $21.72 | $21.72 | $21.72 | $20.69 | 0 |
2019-08-01 | $21.79 | $21.79 | $21.79 | $21.79 | $20.76 | 0 |
2019-07-31 | $21.84 | $21.84 | $21.84 | $21.84 | $20.81 | 0 |
2019-07-30 | $21.88 | $21.88 | $21.88 | $21.88 | $20.85 | 0 |
2019-07-29 | $21.98 | $21.98 | $21.98 | $21.98 | $20.94 | 0 |
2019-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 0 |
2019-07-25 | $21.94 | $21.94 | $21.94 | $21.94 | $20.90 | 0 |
2019-07-24 | $22.02 | $22.02 | $22.02 | $22.02 | $20.98 | 0 |
2019-07-23 | $21.97 | $21.97 | $21.97 | $21.97 | $20.93 | 0 |
2019-07-22 | $21.92 | $21.92 | $21.91 | $21.91 | $20.87 | 420 |
2019-07-19 | $21.88 | $21.88 | $21.88 | $21.88 | $20.84 | 0 |
2019-07-18 | $21.91 | $21.91 | $21.91 | $21.91 | $20.87 | 0 |
2019-07-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
2019-07-16 | $21.91 | $21.92 | $21.91 | $21.91 | $20.87 | 6,218 |
2019-07-15 | $21.93 | $21.93 | $21.93 | $21.93 | $20.89 | 0 |
2019-07-12 | $21.91 | $21.91 | $21.91 | $21.91 | $20.88 | 0 |
2019-07-11 | $21.89 | $21.89 | $21.89 | $21.89 | $20.85 | 0 |
2019-07-10 | $21.91 | $21.91 | $21.91 | $21.91 | $20.88 | 0 |
2019-07-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.86 | 0 |
2019-07-08 | $21.93 | $21.93 | $21.93 | $21.93 | $20.89 | 1 |
2019-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $20.94 | 1 |
2019-07-03 | $22.06 | $22.06 | $22.06 | $22.06 | $21.02 | 0 |
2019-07-02 | $21.96 | $21.96 | $21.96 | $21.96 | $20.92 | 0 |
2019-07-01 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 0 |
2019-06-28 | $21.82 | $21.82 | $21.82 | $21.82 | $20.79 | 0 |
2019-06-27 | $21.75 | $21.76 | $21.75 | $21.76 | $20.73 | 1,243 |
2019-06-26 | $21.70 | $21.70 | $21.68 | $21.68 | $20.65 | 100 |
2019-06-25 | $21.69 | $21.69 | $21.69 | $21.69 | $20.66 | 0 |
2019-06-24 | $21.76 | $21.76 | $21.75 | $21.75 | $20.73 | 3,830 |
2019-06-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.73 | 0 |
2019-06-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.81 | 0 |
2019-06-19 | $21.75 | $21.75 | $21.75 | $21.75 | $20.72 | 0 |
2019-06-18 | $21.67 | $21.67 | $21.67 | $21.67 | $20.65 | 0 |
2019-06-17 | $21.51 | $21.51 | $21.51 | $21.51 | $20.49 | 0 |
2019-06-14 | $21.54 | $21.54 | $21.54 | $21.54 | $20.52 | 0 |
2019-06-13 | $21.57 | $21.57 | $21.57 | $21.57 | $20.55 | 0 |
2019-06-12 | $21.54 | $21.54 | $21.54 | $21.54 | $20.52 | 0 |
2019-06-11 | $21.58 | $21.58 | $21.58 | $21.58 | $20.56 | 0 |
2019-06-10 | $21.56 | $21.56 | $21.54 | $21.54 | $20.53 | 1,580 |
2019-06-07 | $21.52 | $21.52 | $21.51 | $21.51 | $20.49 | 100 |
2019-06-06 | $21.38 | $21.38 | $21.38 | $21.38 | $20.37 | 76 |
2019-06-05 | $21.30 | $21.34 | $21.27 | $21.34 | $20.33 | 18,489 |
2019-06-04 | $21.23 | $21.30 | $21.23 | $21.30 | $20.29 | 106 |
2019-06-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.11 | 0 |
2019-05-31 | $21.12 | $21.12 | $21.12 | $21.12 | $20.12 | 0 |
2019-05-30 | $21.21 | $21.21 | $21.21 | $21.21 | $20.21 | 0 |
2019-05-29 | $21.14 | $21.14 | $21.14 | $21.14 | $20.15 | 0 |
2019-05-28 | $21.21 | $21.21 | $21.21 | $21.21 | $20.21 | 184 |
2019-05-24 | $21.27 | $21.27 | $21.27 | $21.27 | $20.26 | 0 |
2019-05-23 | $21.16 | $21.17 | $21.16 | $21.17 | $20.17 | 100 |
2019-05-22 | $21.27 | $21.27 | $21.27 | $21.27 | $20.27 | 0 |
2019-05-21 | $21.28 | $21.29 | $21.28 | $21.29 | $20.29 | 636 |
2019-05-20 | $21.39 | $21.39 | $21.22 | $21.22 | $20.22 | 123 |
2019-05-17 | $21.32 | $21.32 | $21.28 | $21.28 | $20.27 | 184 |
2019-05-16 | $21.74 | $21.74 | $21.33 | $21.33 | $20.32 | 1,506 |
2019-05-15 | $21.24 | $21.26 | $21.24 | $21.25 | $20.25 | 348 |
2019-05-14 | $21.22 | $21.22 | $21.14 | $21.22 | $20.22 | 3,101 |
2019-05-13 | $21.07 | $21.07 | $21.07 | $21.07 | $20.08 | 0 |
2019-05-10 | $21.31 | $21.32 | $21.31 | $21.32 | $20.31 | 100 |
2019-05-09 | $21.20 | $21.27 | $21.20 | $21.27 | $20.26 | 1,909 |
2019-05-08 | $21.33 | $21.33 | $21.33 | $21.33 | $20.32 | 27 |
2019-05-07 | $21.31 | $21.32 | $21.31 | $21.32 | $20.31 | 100 |
2019-05-06 | $21.42 | $21.49 | $21.42 | $21.49 | $20.47 | 270 |
2019-05-03 | $21.70 | $21.70 | $21.53 | $21.57 | $20.55 | 573 |
2019-05-02 | $21.41 | $21.45 | $21.41 | $21.45 | $20.43 | 800 |
2019-05-01 | $21.55 | $21.55 | $21.46 | $21.46 | $20.44 | 598 |
2019-04-30 | $21.50 | $21.55 | $21.50 | $21.55 | $20.53 | 2,977 |
2019-04-29 | $21.51 | $21.51 | $21.51 | $21.51 | $20.50 | 0 |
2019-04-26 | $21.48 | $21.50 | $21.48 | $21.50 | $20.48 | 298 |
2019-04-25 | $21.40 | $21.44 | $21.40 | $21.44 | $20.43 | 100 |
2019-04-24 | $21.41 | $21.42 | $21.41 | $21.42 | $20.41 | 800 |
2019-04-23 | $21.36 | $21.42 | $21.36 | $21.42 | $20.41 | 9,023 |
2019-04-22 | $21.37 | $21.37 | $21.36 | $21.36 | $20.35 | 275 |
2019-04-18 | $21.38 | $21.39 | $21.38 | $21.39 | $20.38 | 100 |
2019-04-17 | $21.38 | $21.38 | $21.38 | $21.38 | $20.38 | 0 |
2019-04-16 | $21.39 | $21.39 | $21.39 | $21.39 | $20.38 | 0 |
2019-04-15 | $21.37 | $21.37 | $21.37 | $21.37 | $20.36 | 0 |
2019-04-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.36 | 0 |
2019-04-11 | $21.31 | $21.31 | $21.31 | $21.31 | $20.30 | 0 |
2019-04-10 | $21.32 | $21.32 | $21.32 | $21.32 | $20.32 | 143 |
2019-04-09 | $21.28 | $21.28 | $21.27 | $21.27 | $20.26 | 257 |
2019-04-08 | $21.31 | $21.33 | $21.31 | $21.33 | $20.32 | 181 |
2019-04-05 | $21.29 | $21.32 | $21.29 | $21.32 | $20.32 | 549 |
2019-04-04 | $21.28 | $21.28 | $21.28 | $21.28 | $20.28 | 2 |
2019-04-03 | $21.27 | $21.27 | $21.27 | $21.27 | $20.27 | 0 |
2019-04-02 | $21.19 | $21.23 | $21.19 | $21.23 | $20.23 | 1,824 |
2019-04-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.20 | 0 |
2019-03-29 | $21.05 | $21.08 | $21.05 | $21.08 | $20.09 | 100 |
2019-03-28 | $21.01 | $21.02 | $21.01 | $21.02 | $20.03 | 185 |
2019-03-27 | $21.02 | $21.02 | $20.99 | $20.99 | $20.00 | 100 |
2019-03-26 | $21.02 | $21.02 | $21.01 | $21.01 | $20.02 | 101 |
2019-03-25 | $20.89 | $20.93 | $20.89 | $20.93 | $19.94 | 890 |
2019-03-22 | $20.97 | $20.97 | $20.91 | $20.91 | $19.93 | 153 |
2019-03-21 | $21.12 | $21.12 | $21.12 | $21.12 | $20.12 | 0 |
2019-03-20 | $22.21 | $22.21 | $21.03 | $21.07 | $20.08 | 2,100 |
2019-03-19 | $21.06 | $21.06 | $21.06 | $21.06 | $20.07 | 3 |
2019-03-18 | $21.03 | $21.05 | $21.03 | $21.05 | $20.06 | 300 |
2019-03-15 | $20.98 | $21.01 | $20.98 | $21.01 | $20.02 | 335 |
2019-03-14 | $20.91 | $20.91 | $20.91 | $20.91 | $19.92 | 200 |
2019-03-13 | $20.90 | $20.92 | $20.90 | $20.92 | $19.94 | 200 |
2019-03-12 | $20.85 | $20.85 | $20.85 | $20.85 | $19.87 | 400 |
2019-03-11 | $20.95 | $20.95 | $20.84 | $20.84 | $19.85 | 500 |
2019-03-08 | $20.73 | $20.73 | $20.73 | $20.73 | $19.75 | 0 |
2019-03-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.77 | 0 |
2019-03-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.86 | 0 |
2019-03-05 | $20.89 | $20.91 | $20.89 | $20.91 | $19.92 | 400 |
2019-03-04 | $20.83 | $20.89 | $20.83 | $20.89 | $19.90 | 400 |
2019-03-01 | $20.90 | $20.90 | $20.90 | $20.90 | $19.92 | 0 |
2019-02-28 | $20.83 | $20.83 | $20.83 | $20.83 | $19.84 | 0 |
2019-02-27 | $20.86 | $20.86 | $20.86 | $20.86 | $19.87 | 0 |
2019-02-26 | $20.92 | $20.92 | $20.89 | $20.89 | $19.91 | 5,393 |
2019-02-25 | $20.85 | $20.85 | $20.85 | $20.85 | $19.87 | 3 |
2019-02-22 | $20.82 | $20.82 | $20.82 | $20.82 | $19.84 | 0 |
2019-02-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.77 | 0 |
2019-02-20 | $20.78 | $20.80 | $20.78 | $20.80 | $19.82 | 799 |
2019-02-19 | $22.79 | $22.79 | $20.75 | $20.76 | $19.79 | 2,366 |
2019-02-15 | $20.73 | $20.73 | $20.73 | $20.73 | $19.75 | 0 |
2019-02-14 | $20.63 | $20.63 | $20.61 | $20.61 | $19.64 | 1,000 |
2019-02-13 | $20.61 | $20.61 | $20.61 | $20.61 | $19.63 | 0 |
2019-02-12 | $20.58 | $20.58 | $20.58 | $20.58 | $19.61 | 0 |
2019-02-11 | $20.43 | $20.43 | $20.43 | $20.43 | $19.47 | 0 |
2019-02-08 | $20.36 | $20.41 | $20.36 | $20.41 | $19.45 | 3,440 |
2019-02-07 | $20.44 | $20.45 | $20.44 | $20.45 | $19.48 | 3,440 |
2019-02-06 | $20.57 | $20.57 | $20.57 | $20.57 | $19.60 | 0 |
2019-02-05 | $20.61 | $20.61 | $20.61 | $20.61 | $19.64 | 0 |
2019-02-04 | $20.51 | $20.53 | $20.51 | $20.53 | $19.56 | 474 |
2019-02-01 | $20.47 | $20.47 | $20.46 | $20.46 | $19.50 | 2,517 |
2019-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 1 |
2019-01-30 | $20.36 | $20.44 | $20.36 | $20.44 | $19.48 | 110 |
2019-01-29 | $20.30 | $20.31 | $20.29 | $20.30 | $19.34 | 3,888 |
2019-01-28 | $20.28 | $20.28 | $20.28 | $20.28 | $19.32 | 1 |
2019-01-25 | $20.34 | $20.34 | $20.34 | $20.34 | $19.38 | 0 |
2019-01-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.30 | 0 |
2019-01-23 | $20.21 | $20.21 | $20.21 | $20.21 | $19.26 | 0 |
2019-01-22 | $20.14 | $20.14 | $20.14 | $20.14 | $19.20 | 1 |
2019-01-18 | $20.30 | $20.30 | $20.30 | $20.30 | $19.34 | 0 |
2019-01-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.15 | 0 |
2019-01-16 | $20.08 | $20.10 | $20.06 | $20.10 | $19.15 | 12,301 |
2019-01-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.07 | 0 |
2019-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.05 | 0 |
2019-01-11 | $19.96 | $20.00 | $19.95 | $20.00 | $19.05 | 1,805 |
2019-01-10 | $20.02 | $20.04 | $20.01 | $20.04 | $19.10 | 1,212 |
2019-01-09 | $20.02 | $20.03 | $20.00 | $20.03 | $19.09 | 1,634 |
2019-01-08 | $19.91 | $19.94 | $19.88 | $19.94 | $19.00 | 1,300 |
2019-01-07 | $19.83 | $19.92 | $19.81 | $19.86 | $18.92 | 4,277 |
2019-01-04 | $19.71 | $19.81 | $19.71 | $19.81 | $18.87 | 3,206 |
2019-01-03 | $19.53 | $19.57 | $19.49 | $19.49 | $18.57 | 8,173 |
2019-01-02 | $19.56 | $19.61 | $19.56 | $19.61 | $18.68 | 3,805 |
2018-12-31 | $19.60 | $19.62 | $19.54 | $19.57 | $18.65 | 8,675 |
2018-12-28 | $19.58 | $19.58 | $19.54 | $19.56 | $18.64 | 5,666 |
2018-12-27 | $19.33 | $22.35 | $19.28 | $19.88 | $18.94 | 27,845 |
2018-12-26 | $20.03 | $20.86 | $20.03 | $20.34 | $18.49 | 23,865 |
2018-12-24 | $20.05 | $20.11 | $19.96 | $19.96 | $18.15 | 4,377 |
2018-12-21 | $20.35 | $20.35 | $20.16 | $20.16 | $18.33 | 2,969 |
2018-12-20 | $20.44 | $20.44 | $20.33 | $20.33 | $18.49 | 2,222 |
2018-12-19 | $20.67 | $20.67 | $20.40 | $20.43 | $18.58 | 1,021 |
2018-12-18 | $20.57 | $20.57 | $20.57 | $20.57 | $18.71 | 0 |
2018-12-17 | $20.70 | $20.70 | $20.57 | $20.57 | $18.71 | 7,355 |
2018-12-14 | $20.73 | $20.73 | $20.73 | $20.73 | $18.85 | 0 |
2018-12-13 | $20.92 | $20.92 | $20.92 | $20.92 | $19.02 | 0 |
2018-12-12 | $20.96 | $20.96 | $20.92 | $20.92 | $19.02 | 100 |
2018-12-11 | $20.81 | $20.81 | $20.79 | $20.79 | $18.90 | 100 |
2018-12-10 | $20.65 | $20.79 | $20.65 | $20.79 | $18.91 | 101 |
2018-12-07 | $20.94 | $20.94 | $20.94 | $20.94 | $19.04 | 183 |
2018-12-06 | $20.95 | $20.95 | $20.84 | $20.84 | $18.95 | 701 |
2018-12-04 | $21.26 | $21.26 | $21.26 | $21.26 | $19.33 | 100 |
2018-12-03 | $21.43 | $21.43 | $21.37 | $21.37 | $19.43 | 246 |
2018-11-30 | $21.27 | $21.27 | $21.27 | $21.27 | $19.34 | 101 |
2018-11-29 | $21.29 | $21.29 | $21.29 | $21.29 | $19.36 | 100 |
2018-11-28 | $21.13 | $21.13 | $21.13 | $21.13 | $19.21 | 100 |
2018-11-27 | $21.17 | $21.17 | $21.17 | $21.17 | $19.25 | 0 |
2018-11-26 | $21.17 | $21.17 | $21.17 | $21.17 | $19.25 | 115 |
2018-11-23 | $21.02 | $21.02 | $21.02 | $21.02 | $19.11 | 121 |
2018-11-21 | $21.15 | $21.15 | $21.15 | $21.15 | $19.23 | 0 |
2018-11-20 | $21.15 | $21.15 | $21.15 | $21.15 | $19.23 | 0 |
2018-11-19 | $21.15 | $21.15 | $21.15 | $21.15 | $19.23 | 236 |
2018-11-16 | $21.49 | $21.49 | $21.49 | $21.49 | $19.54 | 0 |
2018-11-15 | $21.49 | $21.49 | $21.49 | $21.49 | $19.54 | 47 |
2018-11-14 | $21.49 | $21.49 | $21.49 | $21.49 | $19.54 | 0 |
2018-11-13 | $21.49 | $21.49 | $21.49 | $21.49 | $19.54 | 0 |
2018-11-12 | $21.49 | $21.49 | $21.49 | $21.49 | $19.54 | 1 |
2018-11-09 | $21.49 | $21.49 | $21.49 | $21.49 | $19.54 | 107 |
2018-11-08 | $21.64 | $21.64 | $21.64 | $21.64 | $19.68 | 0 |
2018-11-07 | $21.64 | $21.64 | $21.64 | $21.64 | $19.68 | 1,131 |
2018-11-06 | $21.45 | $21.45 | $21.45 | $21.45 | $19.51 | 1 |
2018-11-05 | $21.45 | $21.45 | $21.45 | $21.45 | $19.51 | 107 |
2018-11-02 | $21.11 | $21.11 | $21.11 | $21.11 | $19.20 | 1 |
2018-11-01 | $21.11 | $21.11 | $21.11 | $21.11 | $19.20 | 0 |
2018-10-31 | $21.11 | $21.11 | $21.11 | $21.11 | $19.20 | 192 |
2018-10-30 | $21.11 | $21.11 | $21.11 | $21.11 | $19.20 | 106 |
2018-10-29 | $21.11 | $21.11 | $21.11 | $21.11 | $19.20 | 100 |
2018-10-26 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 0 |
2018-10-25 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 0 |
2018-10-24 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 0 |
2018-10-23 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 0 |
2018-10-22 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 108 |
2018-10-19 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 2 |
2018-10-18 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 0 |
2018-10-17 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 0 |
2018-10-16 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 92 |
2018-10-15 | $21.51 | $21.51 | $21.51 | $21.51 | $19.56 | 128 |
2018-10-12 | $21.55 | $21.55 | $21.50 | $21.51 | $19.56 | 2,070 |
2018-10-11 | $21.53 | $21.53 | $21.48 | $21.48 | $19.53 | 446 |
2018-10-10 | $21.60 | $21.60 | $21.60 | $21.60 | $19.64 | 481 |
2018-10-09 | $21.90 | $21.90 | $21.88 | $21.89 | $19.91 | 3,300 |
2018-10-08 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 185 |
2018-10-05 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 22 |
2018-10-04 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 0 |
2018-10-03 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 100 |
2018-10-02 | $22.20 | $22.21 | $22.19 | $22.19 | $20.18 | 5,700 |
2018-10-01 | $22.33 | $22.33 | $22.33 | $22.33 | $20.31 | 0 |
2018-09-28 | $22.33 | $22.33 | $22.33 | $22.33 | $20.31 | 2 |
2018-09-27 | $22.33 | $22.33 | $22.33 | $22.33 | $20.31 | 0 |
2018-09-26 | $22.33 | $22.33 | $22.33 | $22.33 | $20.31 | 400 |
2018-09-25 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 34 |
2018-09-24 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-21 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-20 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-19 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-18 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-17 | $22.18 | $22.18 | $22.17 | $22.17 | $20.16 | 1,400 |
2018-09-14 | $22.20 | $22.20 | $22.20 | $22.20 | $20.19 | 1,037 |
2018-09-13 | $22.15 | $22.17 | $22.15 | $22.17 | $20.16 | 1,024 |
2018-09-12 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-11 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 44 |
2018-09-10 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-07 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-06 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-05 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 0 |
2018-09-04 | $21.80 | $22.17 | $21.80 | $22.17 | $20.16 | 627 |
2018-08-31 | $22.31 | $22.31 | $22.31 | $22.31 | $20.29 | 8,600 |
2018-08-30 | $22.36 | $22.37 | $22.31 | $22.31 | $20.29 | 208,000 |
2018-08-29 | $22.36 | $22.36 | $22.36 | $22.36 | $20.33 | 187 |
2018-08-28 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 26 |
2018-08-27 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 0 |
2018-08-24 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 452 |
2018-08-23 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 66 |
2018-08-22 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 600 |
2018-08-21 | $22.18 | $22.22 | $22.18 | $22.22 | $20.21 | 763 |
2018-08-20 | $22.14 | $22.16 | $22.14 | $22.16 | $20.15 | 869 |
2018-08-17 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 550 |
2018-08-16 | $22.01 | $22.01 | $22.01 | $22.01 | $20.01 | 0 |
2018-08-15 | $21.98 | $22.01 | $21.98 | $22.01 | $20.01 | 650 |
2018-08-14 | $22.11 | $22.11 | $22.11 | $22.11 | $20.11 | 428 |
2018-08-13 | $22.06 | $22.06 | $22.06 | $22.06 | $20.06 | 337 |
2018-08-10 | $22.11 | $22.11 | $22.10 | $22.10 | $20.10 | 579 |
2018-08-09 | $22.20 | $22.20 | $22.20 | $22.20 | $20.19 | 0 |
2018-08-08 | $22.23 | $22.23 | $22.20 | $22.20 | $20.19 | 550 |
2018-08-07 | $22.28 | $22.29 | $22.25 | $22.25 | $20.23 | 6,478 |
2018-08-06 | $22.18 | $22.26 | $22.18 | $22.26 | $20.24 | 10,241 |
2018-08-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.19 | 139 |
2018-08-02 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 53 |
2018-08-01 | $22.23 | $22.23 | $22.23 | $22.23 | $20.21 | 62 |
2018-07-31 | $22.27 | $22.27 | $22.23 | $22.23 | $20.21 | 1,225 |
2018-07-30 | $22.27 | $22.27 | $22.27 | $22.27 | $20.25 | 58 |
2018-07-27 | $22.22 | $22.27 | $22.22 | $22.27 | $20.25 | 6,869 |
2018-07-26 | $22.26 | $22.33 | $22.26 | $22.32 | $20.30 | 17,657 |
2018-07-25 | $22.26 | $22.26 | $22.26 | $22.26 | $20.24 | 292 |
2018-07-24 | $22.14 | $22.14 | $22.14 | $22.14 | $20.13 | 1 |
2018-07-23 | $22.14 | $22.14 | $22.14 | $22.14 | $20.13 | 110 |
2018-07-20 | $22.15 | $22.15 | $22.14 | $22.14 | $20.13 | 68,227 |
2018-07-19 | $22.13 | $22.14 | $22.13 | $22.14 | $20.13 | 580 |
2018-07-18 | $22.15 | $22.15 | $22.15 | $22.15 | $20.14 | 65 |
2018-07-17 | $22.15 | $22.15 | $22.15 | $22.15 | $20.14 | 498 |
2018-07-16 | $22.08 | $22.10 | $22.08 | $22.10 | $20.10 | 454 |
2018-07-13 | $22.09 | $22.09 | $22.08 | $22.08 | $20.08 | 481 |
2018-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.01 | 0 |
2018-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.01 | 600 |
2018-07-10 | $22.10 | $22.10 | $22.09 | $22.09 | $20.09 | 614 |
2018-07-09 | $21.84 | $21.84 | $21.84 | $21.84 | $19.86 | 66 |
2018-07-06 | $21.84 | $21.84 | $21.84 | $21.84 | $19.86 | 58 |
2018-07-05 | $21.85 | $21.85 | $21.84 | $21.84 | $19.86 | 409 |
2018-07-03 | $21.88 | $21.88 | $21.84 | $21.84 | $19.86 | 832 |
2018-07-02 | $21.77 | $21.83 | $21.77 | $21.83 | $19.85 | 449 |
2018-06-29 | $21.95 | $21.95 | $21.95 | $21.95 | $19.96 | 223 |
2018-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $19.91 | 1 |
2018-06-27 | $21.93 | $21.93 | $21.86 | $21.90 | $19.91 | 1,062 |
2018-06-26 | $21.87 | $21.88 | $21.84 | $21.87 | $19.88 | 1,186 |
2018-06-25 | $21.85 | $21.85 | $21.85 | $21.85 | $19.87 | 207 |
2018-06-22 | $22.14 | $22.14 | $22.14 | $22.14 | $20.13 | 802 |
2018-06-21 | $21.97 | $21.97 | $21.97 | $21.97 | $19.98 | 1,037 |
2018-06-20 | $22.02 | $22.02 | $22.02 | $22.02 | $20.02 | 270 |
2018-06-19 | $21.99 | $22.02 | $21.95 | $22.02 | $20.02 | 765 |
2018-06-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.10 | 228 |
2018-06-15 | $22.21 | $22.21 | $22.21 | $22.21 | $20.19 | 36 |
2018-06-14 | $22.21 | $22.21 | $22.21 | $22.21 | $20.19 | 98 |
2018-06-13 | $22.21 | $22.21 | $22.21 | $22.21 | $20.19 | 360 |
2018-06-12 | $22.23 | $22.23 | $22.18 | $22.18 | $20.17 | 910 |
2018-06-11 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 59 |
2018-06-08 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 371 |
2018-06-07 | $22.20 | $22.20 | $22.20 | $22.20 | $20.18 | 500 |
2018-06-06 | $22.14 | $22.21 | $22.14 | $22.21 | $20.20 | 2,495 |
2018-06-05 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 10 |
2018-06-04 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 600 |
2018-06-01 | $21.97 | $21.97 | $21.97 | $21.97 | $19.98 | 37 |
2018-05-31 | $21.97 | $21.97 | $21.97 | $21.97 | $19.98 | 400 |
2018-05-30 | $22.03 | $22.03 | $22.01 | $22.01 | $20.01 | 1,115 |
2018-05-29 | $22.10 | $22.10 | $21.91 | $21.92 | $19.93 | 1,192 |
2018-05-25 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 0 |
2018-05-24 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 6 |
2018-05-23 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 800 |
2018-05-22 | $22.16 | $22.16 | $22.15 | $22.15 | $20.14 | 247 |
2018-05-21 | $22.14 | $22.14 | $22.14 | $22.14 | $20.13 | 877 |
2018-05-18 | $22.08 | $22.09 | $22.06 | $22.09 | $20.09 | 755 |
2018-05-17 | $22.10 | $22.10 | $22.09 | $22.09 | $20.09 | 276 |
2018-05-16 | $22.13 | $22.14 | $22.10 | $22.12 | $20.11 | 888 |
2018-05-15 | $22.10 | $22.12 | $22.10 | $22.11 | $20.11 | 3,753 |
2018-05-14 | $22.18 | $22.22 | $22.18 | $22.22 | $20.21 | 715 |
2018-05-11 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 118 |
2018-05-10 | $22.07 | $22.17 | $22.07 | $22.17 | $20.16 | 1,018 |
2018-05-09 | $22.05 | $22.12 | $22.05 | $22.08 | $20.08 | 2,327 |
2018-05-08 | $22.05 | $22.05 | $22.05 | $22.05 | $20.05 | 333 |
2018-05-07 | $22.04 | $22.04 | $22.03 | $22.04 | $20.04 | 1,401 |
2018-05-04 | $21.89 | $22.02 | $21.88 | $22.00 | $20.01 | 2,530 |
2018-05-03 | $21.93 | $21.93 | $21.93 | $21.93 | $19.94 | 727 |
2018-05-02 | $21.95 | $21.99 | $21.95 | $21.99 | $20.00 | 1,131 |
2018-05-01 | $21.92 | $21.93 | $21.90 | $21.90 | $19.91 | 2,251 |
2018-04-30 | $22.10 | $22.10 | $21.99 | $21.99 | $19.99 | 3,400 |
2018-04-27 | $21.97 | $21.97 | $21.97 | $21.97 | $19.97 | 13 |
2018-04-26 | $21.96 | $21.98 | $21.96 | $21.97 | $19.97 | 3,077 |
2018-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.01 | 48 |
2018-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.01 | 400 |
2018-04-23 | $22.02 | $22.02 | $21.98 | $22.01 | $20.01 | 1,596 |
2018-04-20 | $22.05 | $22.06 | $22.00 | $22.00 | $20.01 | 3,143 |
2018-04-19 | $22.07 | $22.07 | $22.07 | $22.07 | $20.07 | 134 |
2018-04-18 | $22.15 | $22.15 | $22.12 | $22.12 | $20.11 | 1,084 |
2018-04-17 | $22.11 | $22.11 | $22.11 | $22.11 | $20.11 | 231 |
2018-04-16 | $22.05 | $22.05 | $22.05 | $22.05 | $20.05 | 0 |
2018-04-13 | $22.05 | $22.05 | $22.05 | $22.05 | $20.05 | 165 |
2018-04-12 | $22.05 | $22.05 | $22.05 | $22.05 | $20.05 | 1,000 |
2018-04-11 | $22.06 | $22.06 | $21.98 | $21.98 | $19.99 | 615 |
2018-04-10 | $22.07 | $22.07 | $22.07 | $22.07 | $20.07 | 504 |
2018-04-09 | $22.01 | $22.01 | $22.01 | $22.01 | $20.02 | 421 |
2018-04-06 | $21.77 | $21.77 | $21.77 | $21.77 | $19.80 | 171 |
2018-04-05 | $21.95 | $21.95 | $21.95 | $21.95 | $19.96 | 168 |
2018-04-04 | $21.80 | $21.80 | $21.80 | $21.80 | $19.82 | 1 |
2018-04-03 | $21.87 | $21.87 | $21.79 | $21.80 | $19.82 | 1,082 |
2018-04-02 | $21.93 | $21.93 | $21.93 | $21.93 | $19.94 | 388 |
2018-03-29 | $21.98 | $21.98 | $21.98 | $21.98 | $19.99 | 79 |
2018-03-28 | $21.98 | $21.98 | $21.98 | $21.98 | $19.99 | 22 |
2018-03-27 | $21.98 | $21.98 | $21.98 | $21.98 | $19.99 | 200 |
2018-03-26 | $21.87 | $21.87 | $21.77 | $21.77 | $19.80 | 943 |
2018-03-23 | $22.13 | $22.13 | $22.13 | $22.13 | $20.13 | 46 |
2018-03-22 | $22.13 | $22.13 | $22.13 | $22.13 | $20.13 | 0 |
2018-03-21 | $22.13 | $22.13 | $22.13 | $22.13 | $20.13 | 600 |
2018-03-20 | $22.15 | $22.15 | $22.15 | $22.15 | $20.14 | 2,484 |
2018-03-19 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 343 |
2018-03-16 | $22.36 | $22.36 | $22.36 | $22.36 | $20.33 | 30 |
2018-03-15 | $22.36 | $22.36 | $22.36 | $22.36 | $20.33 | 13 |
2018-03-14 | $22.36 | $22.36 | $22.36 | $22.36 | $20.33 | 156 |
2018-03-13 | $22.36 | $22.36 | $22.36 | $22.36 | $20.33 | 329 |
2018-03-12 | $22.36 | $22.36 | $22.36 | $22.36 | $20.34 | 130 |
2018-03-09 | $22.35 | $22.36 | $22.35 | $22.36 | $20.33 | 910 |
2018-03-08 | $22.09 | $22.26 | $22.09 | $22.24 | $20.22 | 2,357 |
2018-03-07 | $22.14 | $22.14 | $22.13 | $22.13 | $20.12 | 274 |
2018-03-06 | $22.16 | $22.16 | $22.16 | $22.16 | $20.15 | 519 |
2018-03-05 | $21.95 | $22.09 | $21.94 | $22.09 | $20.09 | 1,541 |
2018-03-02 | $22.09 | $22.09 | $22.09 | $22.09 | $20.09 | 23 |
2018-03-01 | $22.07 | $22.09 | $22.07 | $22.09 | $20.09 | 2,132 |
2018-02-28 | $22.26 | $22.26 | $22.26 | $22.26 | $20.24 | 182 |
2018-02-27 | $22.35 | $22.38 | $22.35 | $22.38 | $20.35 | 2,686 |
2018-02-26 | $22.24 | $22.31 | $22.23 | $22.31 | $20.29 | 2,347 |
2018-02-23 | $22.17 | $22.17 | $22.17 | $22.17 | $20.16 | 258 |
2018-02-22 | $22.16 | $22.18 | $22.12 | $22.17 | $20.16 | 2,608 |
2018-02-21 | $22.16 | $22.16 | $22.14 | $22.14 | $20.13 | 648 |
2018-02-20 | $22.10 | $22.13 | $22.10 | $22.13 | $20.13 | 2,089 |
2018-02-16 | $22.14 | $22.17 | $22.14 | $22.15 | $20.14 | 1,572 |
2018-02-15 | $21.97 | $21.99 | $21.97 | $21.97 | $19.98 | 3,005 |
2018-02-14 | $21.80 | $21.94 | $21.74 | $21.94 | $19.95 | 3,948 |
2018-02-13 | $21.82 | $21.82 | $21.80 | $21.80 | $19.83 | 628 |
2018-02-12 | $21.77 | $21.89 | $21.77 | $21.89 | $19.91 | 5,418 |
2018-02-09 | $24.01 | $24.53 | $21.61 | $21.67 | $19.71 | 3,248 |
2018-02-08 | $21.90 | $21.90 | $21.73 | $21.73 | $19.76 | 6,882 |
2018-02-07 | $23.98 | $23.98 | $21.86 | $22.97 | $20.89 | 3,203 |
2018-02-06 | $21.87 | $21.90 | $21.87 | $21.87 | $19.89 | 1,946 |
2018-02-05 | $22.09 | $22.10 | $22.09 | $22.10 | $20.10 | 787 |
2018-02-02 | $22.34 | $22.34 | $22.22 | $22.22 | $20.21 | 743 |
2018-02-01 | $22.46 | $22.48 | $22.43 | $22.44 | $20.41 | 4,583 |
2018-01-31 | $22.55 | $22.55 | $22.45 | $22.45 | $20.42 | 871 |
2018-01-30 | $22.58 | $22.58 | $22.44 | $22.44 | $20.41 | 1,475 |
2018-01-29 | $22.61 | $22.61 | $22.56 | $22.56 | $20.52 | 1,406 |
2018-01-26 | $22.61 | $22.61 | $22.61 | $22.61 | $20.56 | 257 |
2018-01-25 | $22.55 | $22.61 | $22.55 | $22.57 | $20.52 | 4,602 |
2018-01-24 | $22.68 | $22.68 | $22.56 | $22.56 | $20.51 | 1,139 |
2018-01-23 | $22.56 | $22.59 | $22.56 | $22.59 | $20.54 | 191,926 |
2018-01-22 | $22.48 | $22.48 | $22.46 | $22.46 | $20.42 | 323 |
2018-01-19 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 0 |
2018-01-18 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 1 |
2018-01-17 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 6 |
2018-01-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 100 |
2018-01-12 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 0 |
2018-01-11 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 0 |
2018-01-10 | $22.24 | $22.24 | $22.24 | $22.24 | $20.22 | 0 |
2018-01-09 | $22.23 | $22.26 | $22.23 | $22.24 | $20.22 | 2,000 |
2018-01-08 | $22.11 | $22.11 | $22.11 | $22.11 | $20.11 | 0 |
2018-01-05 | $22.30 | $22.30 | $22.11 | $22.11 | $20.11 | 425 |
2018-01-04 | $22.12 | $22.12 | $22.12 | $22.12 | $20.11 | 144 |
2018-01-03 | $21.90 | $21.90 | $21.90 | $21.90 | $19.91 | 0 |
2018-01-02 | $21.90 | $21.90 | $21.90 | $21.90 | $19.91 | 0 |
2017-12-29 | $21.82 | $21.82 | $21.82 | $21.82 | $19.84 | 75 |
2017-12-28 | $21.90 | $21.90 | $21.90 | $21.90 | $19.91 | 0 |
2017-12-27 | $21.90 | $21.90 | $21.90 | $21.90 | $19.84 | 0 |
2017-12-26 | $21.90 | $21.90 | $21.90 | $21.90 | $19.84 | 0 |
2017-12-22 | $21.90 | $21.90 | $21.90 | $21.90 | $19.84 | 0 |
2017-12-21 | $21.90 | $21.90 | $21.90 | $21.90 | $19.84 | 1 |
2017-12-20 | $21.91 | $21.92 | $21.87 | $21.90 | $19.84 | 6,300 |
2017-12-19 | $21.84 | $21.84 | $21.84 | $21.84 | $19.78 | 1 |
2017-12-18 | $21.84 | $21.84 | $21.84 | $21.84 | $19.78 | 0 |
2017-12-15 | $21.84 | $21.84 | $21.84 | $21.84 | $19.78 | 0 |
2017-12-14 | $21.84 | $21.84 | $21.83 | $21.84 | $19.78 | 1,800 |
2017-12-13 | $21.88 | $21.88 | $21.88 | $21.88 | $19.82 | 0 |
2017-12-12 | $21.90 | $21.90 | $21.88 | $21.88 | $19.82 | 347 |
2017-12-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.75 | 0 |
2017-12-08 | $21.80 | $21.80 | $21.80 | $21.80 | $19.75 | 0 |
2017-12-07 | $21.80 | $21.80 | $21.80 | $21.80 | $19.75 | 0 |
2017-12-06 | $21.80 | $21.80 | $21.80 | $21.80 | $19.75 | 181 |
2017-12-05 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 10 |
2017-12-04 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-12-01 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-29 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-28 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-27 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 104 |
2017-11-24 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-22 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-21 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 0 |
2017-11-20 | $21.55 | $21.55 | $21.55 | $21.55 | $19.52 | 53 |
2017-11-17 | $21.54 | $21.55 | $21.52 | $21.55 | $19.52 | 14,201 |
2017-11-16 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 2 |
2017-11-15 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-11-14 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 2 |
2017-11-13 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 2 |
2017-11-10 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-11-09 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 69 |
2017-11-08 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-11-07 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 57 |
2017-11-06 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 1 |
2017-11-03 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-11-02 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 1 |
2017-11-01 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-10-31 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-10-30 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-10-27 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-10-26 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-10-25 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 1 |
2017-10-24 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 2 |
2017-10-23 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 0 |
2017-10-20 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 2 |
2017-10-19 | $21.51 | $21.51 | $21.51 | $21.51 | $19.48 | 1 |
2017-10-18 | $21.87 | $21.87 | $21.50 | $21.51 | $19.48 | 2,276 |
2017-10-17 | $21.66 | $21.66 | $21.66 | $21.66 | $19.62 | 150 |
2017-10-16 | $21.58 | $21.58 | $21.54 | $21.54 | $19.51 | 603 |
2017-10-13 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 0 |
2017-10-12 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 0 |
2017-10-11 | $21.46 | $21.46 | $21.45 | $21.45 | $19.43 | 1,424 |
2017-10-10 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 0 |
2017-10-09 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 600 |
2017-10-06 | $21.36 | $21.44 | $21.36 | $21.44 | $19.42 | 200 |
2017-10-05 | $21.37 | $21.41 | $21.37 | $21.41 | $19.40 | 300 |
2017-10-04 | $21.45 | $21.45 | $21.37 | $21.37 | $19.36 | 1,538 |
2017-10-03 | $21.41 | $21.41 | $21.41 | $21.41 | $19.40 | 471 |
2017-10-02 | $21.18 | $21.18 | $21.18 | $21.18 | $19.19 | 0 |
2017-09-29 | $21.18 | $21.18 | $21.18 | $21.18 | $19.19 | 0 |
2017-09-28 | $21.18 | $21.18 | $21.18 | $21.18 | $19.19 | 83 |
2017-09-27 | $21.18 | $21.18 | $21.18 | $21.18 | $19.19 | 20 |
2017-09-26 | $21.18 | $21.18 | $21.18 | $21.18 | $19.19 | 104 |
2017-09-25 | $21.22 | $21.22 | $21.22 | $21.22 | $19.23 | 0 |
2017-09-22 | $21.22 | $21.22 | $21.22 | $21.22 | $19.23 | 0 |
2017-09-21 | $21.22 | $21.22 | $21.22 | $21.22 | $19.23 | 0 |
2017-09-20 | $21.22 | $21.22 | $21.22 | $21.22 | $19.23 | 0 |
2017-09-19 | $21.22 | $21.22 | $21.22 | $21.22 | $19.23 | 100 |
2017-09-18 | $21.17 | $21.17 | $21.17 | $21.17 | $19.18 | 1,125 |
2017-09-15 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 0 |
2017-09-14 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 0 |
2017-09-13 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 0 |
2017-09-12 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 73 |
2017-09-11 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 50 |
2017-09-08 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 0 |
2017-09-07 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 0 |
2017-09-06 | $21.02 | $21.02 | $21.02 | $21.02 | $19.04 | 1,255 |
2017-09-05 | $21.19 | $21.19 | $21.19 | $21.19 | $19.20 | 0 |
2017-09-01 | $21.19 | $21.19 | $21.19 | $21.19 | $19.20 | 3 |
2017-08-31 | $21.19 | $21.19 | $21.19 | $21.19 | $19.20 | 3 |
2017-08-30 | $21.19 | $21.19 | $21.19 | $21.19 | $19.20 | 100 |
2017-08-29 | $21.74 | $21.74 | $21.74 | $21.74 | $19.69 | 0 |
2017-08-28 | $21.74 | $21.74 | $21.74 | $21.74 | $19.69 | 0 |
2017-08-25 | $21.74 | $21.74 | $21.74 | $21.74 | $19.69 | 0 |
2017-08-24 | $21.74 | $21.74 | $21.74 | $21.74 | $19.69 | 2 |
2017-08-23 | $21.74 | $21.74 | $21.74 | $21.74 | $19.69 | 201 |
2017-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.02 | 2 |
2017-08-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.02 | 0 |
2017-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.02 | 50 |
2017-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.02 | 285 |
2017-08-16 | $20.94 | $20.94 | $20.94 | $20.94 | $18.97 | 2 |
2017-08-15 | $20.94 | $20.94 | $20.94 | $20.94 | $18.97 | 2 |
2017-08-14 | $20.94 | $20.94 | $20.94 | $20.94 | $18.97 | 1 |
2017-08-11 | $20.94 | $20.94 | $20.94 | $20.94 | $18.97 | 0 |
2017-08-10 | $20.93 | $20.94 | $20.92 | $20.94 | $18.97 | 2,711 |
2017-08-09 | $21.13 | $21.13 | $21.13 | $21.13 | $19.14 | 0 |
2017-08-08 | $21.13 | $21.13 | $21.13 | $21.13 | $19.14 | 0 |
2017-08-07 | $21.13 | $21.13 | $21.13 | $21.13 | $19.14 | 100 |
2017-08-04 | $21.01 | $21.01 | $21.01 | $21.01 | $19.04 | 0 |
2017-08-03 | $21.01 | $21.01 | $21.01 | $21.01 | $19.04 | 0 |
2017-08-02 | $21.01 | $21.01 | $21.01 | $21.01 | $19.04 | 0 |
2017-08-01 | $21.01 | $21.01 | $21.01 | $21.01 | $19.04 | 6 |
2017-07-31 | $21.01 | $21.01 | $21.01 | $21.01 | $19.04 | 101 |
2017-07-28 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 1 |
2017-07-27 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 0 |
2017-07-26 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 0 |
2017-07-25 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 60 |
2017-07-24 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 0 |
2017-07-21 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 0 |
2017-07-20 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 0 |
2017-07-19 | $21.06 | $21.06 | $21.06 | $21.06 | $19.08 | 340 |
2017-07-18 | $20.96 | $20.96 | $20.96 | $20.96 | $18.99 | 1,246 |
2017-07-17 | $20.93 | $20.93 | $20.93 | $20.93 | $18.96 | 156 |
2017-07-14 | $20.93 | $20.93 | $20.93 | $20.93 | $18.96 | 20 |
2017-07-13 | $20.93 | $20.93 | $20.93 | $20.93 | $18.96 | 0 |
2017-07-12 | $21.06 | $21.06 | $20.91 | $20.93 | $18.96 | 4,313 |
2017-07-11 | $20.86 | $20.86 | $20.86 | $20.86 | $18.90 | 0 |
2017-07-10 | $20.86 | $20.86 | $20.86 | $20.86 | $18.90 | 0 |
2017-07-07 | $20.86 | $20.86 | $20.86 | $20.86 | $18.90 | 0 |
2017-07-06 | $20.86 | $20.86 | $20.86 | $20.86 | $18.90 | 75 |
2017-07-05 | $20.86 | $20.86 | $20.86 | $20.86 | $18.90 | 0 |
2017-07-03 | $20.86 | $20.86 | $20.86 | $20.86 | $18.90 | 750 |
2017-06-30 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-29 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-28 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-27 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 10 |
2017-06-26 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-23 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-22 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-21 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-20 | $20.90 | $20.90 | $20.90 | $20.90 | $18.93 | 0 |
2017-06-19 | $20.90 | $20.91 | $20.90 | $20.90 | $18.93 | 1,093 |
2017-06-16 | $20.66 | $20.66 | $20.55 | $20.55 | $18.62 | 4,920 |
2017-06-15 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-14 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-13 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-12 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 5 |
2017-06-09 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-08 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-07 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-06 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-05 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-02 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-06-01 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 21 |
2017-05-31 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-05-30 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 0 |
2017-05-26 | $20.68 | $20.68 | $20.68 | $20.68 | $18.73 | 100 |
2017-05-25 | $20.56 | $20.56 | $20.56 | $20.56 | $18.63 | 1 |
2017-05-24 | $20.56 | $20.56 | $20.56 | $20.56 | $18.63 | 2 |
2017-05-23 | $20.56 | $20.56 | $20.56 | $20.56 | $18.63 | 0 |
2017-05-22 | $20.56 | $20.56 | $20.56 | $20.56 | $18.63 | 0 |
2017-05-19 | $20.56 | $20.56 | $20.56 | $20.56 | $18.63 | 250 |
2017-05-18 | $20.46 | $20.51 | $20.46 | $20.51 | $18.58 | 4,213 |
2017-05-17 | $20.62 | $20.62 | $20.62 | $20.62 | $18.68 | 0 |
2017-05-16 | $20.62 | $20.62 | $20.62 | $20.62 | $18.68 | 330 |
2017-05-15 | $20.51 | $20.51 | $20.51 | $20.51 | $18.58 | 0 |
2017-05-12 | $20.51 | $20.51 | $20.51 | $20.51 | $18.58 | 0 |
2017-05-11 | $20.51 | $20.51 | $20.51 | $20.51 | $18.58 | 297 |
2017-05-10 | $20.48 | $20.48 | $20.48 | $20.48 | $18.55 | 414 |
2017-05-09 | $20.44 | $20.44 | $20.44 | $20.44 | $18.52 | 0 |
2017-05-08 | $20.44 | $20.44 | $20.44 | $20.44 | $18.52 | 0 |
2017-05-05 | $20.44 | $20.44 | $20.44 | $20.44 | $18.52 | 0 |
2017-05-04 | $20.44 | $20.44 | $20.44 | $20.44 | $18.52 | 0 |
2017-05-03 | $20.44 | $20.44 | $20.44 | $20.44 | $18.52 | 0 |
2017-05-02 | $20.44 | $20.44 | $20.44 | $20.44 | $18.52 | 0 |
2017-05-01 | $20.39 | $20.44 | $20.39 | $20.44 | $18.52 | 686 |
2017-04-28 | $20.22 | $20.22 | $20.22 | $20.22 | $18.32 | 0 |
2017-04-27 | $20.22 | $20.22 | $20.22 | $20.22 | $18.32 | 0 |
2017-04-26 | $20.22 | $20.22 | $20.22 | $20.22 | $18.32 | 0 |
2017-04-25 | $20.22 | $20.22 | $20.22 | $20.22 | $18.32 | 0 |
2017-04-24 | $20.23 | $20.23 | $20.22 | $20.22 | $18.32 | 5,900 |
2017-04-21 | $20.09 | $20.09 | $20.09 | $20.09 | $18.20 | 110 |
2017-04-20 | $20.11 | $20.17 | $20.09 | $20.16 | $18.26 | 48,977 |
2017-04-19 | $20.15 | $20.15 | $20.15 | $20.15 | $18.25 | 0 |
2017-04-18 | $20.15 | $20.15 | $20.15 | $20.15 | $18.25 | 0 |
2017-04-17 | $20.15 | $20.15 | $20.15 | $20.15 | $18.25 | 0 |
2017-04-13 | $20.15 | $20.15 | $20.15 | $20.15 | $18.25 | 4,920 |
2017-04-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.21 | 0 |
2017-04-11 | $20.09 | $20.10 | $20.09 | $20.10 | $18.21 | 996 |
2017-04-10 | $20.11 | $20.11 | $20.11 | $20.11 | $18.22 | 0 |
2017-04-07 | $20.11 | $20.11 | $20.11 | $20.11 | $18.22 | 0 |
2017-04-06 | $20.11 | $20.11 | $20.11 | $20.11 | $18.22 | 0 |
2017-04-05 | $20.11 | $20.11 | $20.11 | $20.11 | $18.22 | 0 |
2017-04-04 | $20.09 | $20.11 | $20.09 | $20.11 | $18.22 | 32,721 |
2017-04-03 | $20.14 | $20.14 | $20.14 | $20.14 | $18.24 | 0 |
2017-03-31 | $20.15 | $20.15 | $20.14 | $20.14 | $18.24 | 200 |
2017-03-30 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 10 |
2017-03-29 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-28 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-27 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 20 |
2017-03-24 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-23 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 10 |
2017-03-22 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-21 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 10 |
2017-03-20 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 14 |
2017-03-17 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-16 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-15 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-14 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-13 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 44 |
2017-03-10 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-09 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-08 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-07 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-06 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-03 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-02 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-03-01 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-02-28 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-02-27 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 1 |
2017-02-24 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 1 |
2017-02-23 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-02-22 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-02-21 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-02-17 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 0 |
2017-02-16 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 1 |
2017-02-15 | $19.88 | $19.88 | $19.88 | $19.88 | $18.01 | 606 |
2017-02-14 | $19.79 | $19.79 | $19.79 | $19.79 | $17.93 | 0 |
2017-02-13 | $19.79 | $19.79 | $19.79 | $19.79 | $17.93 | 0 |
2017-02-10 | $19.79 | $19.79 | $19.79 | $19.79 | $17.93 | 0 |
2017-02-09 | $19.79 | $19.79 | $19.79 | $19.79 | $17.93 | 150 |
2017-02-08 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-02-07 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-02-06 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-02-03 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-02-02 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-02-01 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-01-31 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 0 |
2017-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $17.76 | 507 |
2017-01-27 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-26 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-25 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-24 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-23 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-20 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-19 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-18 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-17 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 30 |
2017-01-13 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-12 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 0 |
2017-01-11 | $19.54 | $19.54 | $19.54 | $19.54 | $17.70 | 6 |
2017-01-10 | $19.53 | $19.54 | $19.53 | $19.54 | $17.70 | 1,262 |
2017-01-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2017-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2017-01-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2017-01-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2017-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2016-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2016-12-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2016-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
2016-12-27 | $19.51 | $19.51 | $19.50 | $19.50 | $17.61 | 640 |
2016-12-23 | $19.57 | $19.57 | $19.57 | $19.57 | $17.68 | 0 |
2016-12-22 | $19.57 | $19.57 | $19.57 | $19.57 | $17.68 | 0 |
2016-12-21 | $19.57 | $19.57 | $19.57 | $19.57 | $17.68 | 0 |
2016-12-20 | $19.57 | $19.57 | $19.57 | $19.57 | $17.68 | 300 |
2016-12-19 | $19.48 | $19.48 | $19.48 | $19.48 | $17.59 | 0 |
2016-12-16 | $19.48 | $19.48 | $19.48 | $19.48 | $17.59 | 0 |
2016-12-15 | $19.47 | $19.48 | $19.47 | $19.48 | $17.59 | 525 |
2016-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.61 | 0 |
2016-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.61 | 0 |
2016-12-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.61 | 0 |
2016-12-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.61 | 0 |
2016-12-08 | $19.51 | $19.51 | $19.49 | $19.50 | $17.61 | 1,262 |
2016-12-07 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-12-06 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-12-05 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-12-02 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-12-01 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-11-30 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-11-29 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-11-28 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-11-25 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-11-23 | $19.18 | $19.18 | $19.18 | $19.18 | $17.32 | 0 |
2016-11-22 | $19.19 | $19.19 | $19.18 | $19.18 | $17.32 | 257 |
2016-11-21 | $19.13 | $19.13 | $19.13 | $19.13 | $17.28 | 0 |
2016-11-18 | $19.13 | $19.13 | $19.13 | $19.13 | $17.28 | 0 |
2016-11-17 | $19.13 | $19.13 | $19.13 | $19.13 | $17.28 | 1,690 |
2016-11-16 | $19.21 | $19.21 | $19.21 | $19.21 | $17.35 | 0 |
2016-11-15 | $19.21 | $19.21 | $19.21 | $19.21 | $17.35 | 223 |
2016-11-14 | $19.05 | $19.05 | $19.05 | $19.05 | $17.21 | 0 |
2016-11-11 | $19.05 | $19.05 | $19.05 | $19.05 | $17.21 | 0 |
2016-11-10 | $19.05 | $19.05 | $19.05 | $19.05 | $17.21 | 0 |
2016-11-09 | $19.05 | $19.05 | $19.05 | $19.05 | $17.21 | 840 |
2016-11-08 | $18.95 | $18.95 | $18.95 | $18.95 | $17.12 | 0 |
2016-11-07 | $18.95 | $18.95 | $18.95 | $18.95 | $17.12 | 320 |
2016-11-04 | $18.86 | $18.86 | $18.86 | $18.86 | $17.03 | 0 |
2016-11-03 | $18.86 | $18.86 | $18.86 | $18.86 | $17.03 | 850 |
2016-11-02 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-11-01 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-31 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 35 |
2016-10-28 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 1 |
2016-10-27 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 1 |
2016-10-26 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-25 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 10 |
2016-10-24 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-21 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 3 |
2016-10-20 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-19 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-18 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-17 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-14 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-13 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-12 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-11 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-10 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-07 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-06 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-05 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-04 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-10-03 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-30 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-29 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-28 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-27 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-26 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-23 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-22 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-21 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-20 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 0 |
2016-09-19 | $19.24 | $19.24 | $19.24 | $19.24 | $17.38 | 1,090 |
2016-09-16 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-15 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-14 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-13 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-12 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-09 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-08 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-07 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-06 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-09-02 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 3 |
2016-09-01 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-31 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-30 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-29 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-26 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-25 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-24 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-23 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-22 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-19 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-18 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-17 | $19.39 | $19.39 | $19.35 | $19.39 | $17.51 | 2,400 |
2016-08-16 | $19.41 | $19.41 | $19.41 | $19.41 | $17.53 | 300 |
2016-08-15 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-12 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 0 |
2016-08-11 | $19.39 | $19.39 | $19.39 | $19.39 | $17.51 | 20 |
2016-08-10 | $19.41 | $19.41 | $19.39 | $19.39 | $17.51 | 610 |
2016-08-09 | $19.68 | $19.69 | $19.54 | $19.57 | $17.68 | 4,800 |
2016-08-08 | $19.27 | $19.27 | $19.27 | $19.27 | $17.40 | 0 |
2016-08-05 | $19.27 | $19.27 | $19.27 | $19.27 | $17.40 | 0 |
2016-08-04 | $19.29 | $19.29 | $19.27 | $19.27 | $17.40 | 1,068 |
2016-08-03 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-08-02 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-08-01 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-29 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-28 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-27 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 1 |
2016-07-26 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-25 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-22 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-21 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-20 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2016-07-19 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 300 |
2016-07-18 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-15 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-14 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-13 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-12 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-11 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-08 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-07 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 12 |
2016-07-06 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-07-05 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 1 |
2016-07-01 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-30 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-29 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-28 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-27 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 4 |
2016-06-24 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-23 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 41 |
2016-06-22 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 10 |
2016-06-21 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-20 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-06-17 | $18.71 | $18.71 | $18.69 | $18.71 | $16.90 | 3,240 |
2016-06-16 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 0 |
2016-06-15 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 1 |
2016-06-14 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 9 |
2016-06-13 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 0 |
2016-06-10 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 0 |
2016-06-09 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 0 |
2016-06-08 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 0 |
2016-06-07 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 10 |
2016-06-06 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 30 |
2016-06-03 | $18.91 | $18.91 | $18.91 | $18.91 | $17.08 | 300 |
2016-06-02 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-06-01 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-31 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 3 |
2016-05-27 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-26 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-25 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-24 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-23 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-20 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-19 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-18 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-17 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-16 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-13 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 1 |
2016-05-12 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-11 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 3 |
2016-05-10 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-09 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-06 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-05 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 38 |
2016-05-02 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 1 |
2016-04-29 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 2 |
2016-04-28 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-27 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-26 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-25 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-22 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-21 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-20 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-19 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-18 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-15 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-14 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-13 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-12 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-11 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-08 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-07 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 0 |
2016-04-06 | $18.72 | $18.72 | $18.72 | $18.72 | $16.90 | 150 |
2016-04-05 | $18.71 | $18.71 | $18.71 | $18.71 | $16.90 | 0 |
2016-04-04 | $18.53 | $18.71 | $18.53 | $18.71 | $16.90 | 400 |
2016-04-01 | $18.16 | $18.16 | $18.16 | $18.16 | $16.40 | 579 |
2016-03-31 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-30 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-29 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-28 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-24 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-23 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-22 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 0 |
2016-03-21 | $18.59 | $18.59 | $18.59 | $18.59 | $16.79 | 400 |
2016-03-18 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 300 |
2016-03-17 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-16 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-15 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 300 |
2016-03-14 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 300 |
2016-03-11 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-10 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-09 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-08 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-07 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-04 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-03 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-02 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-03-01 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-02-29 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-02-26 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-02-25 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-02-24 | $17.93 | $17.93 | $17.93 | $17.93 | $16.19 | 0 |
2016-02-23 | $17.93 | $17.95 | $17.92 | $17.93 | $16.19 | 500 |
2016-02-22 | $17.66 | $17.66 | $17.66 | $17.66 | $15.95 | 0 |
2016-02-19 | $17.66 | $17.66 | $17.66 | $17.66 | $15.95 | 0 |
2016-02-18 | $17.66 | $17.66 | $17.66 | $17.66 | $15.95 | 0 |
2016-02-17 | $17.66 | $17.66 | $17.66 | $17.66 | $15.95 | 0 |
2016-02-16 | $17.66 | $17.66 | $17.66 | $17.66 | $15.95 | 0 |
2016-02-12 | $17.66 | $17.66 | $17.66 | $17.66 | $15.95 | 500 |
2016-02-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-10 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-09 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-02-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 51 |
2016-02-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-29 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-27 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-25 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 51 |
2016-01-22 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-21 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-20 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-19 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-15 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-13 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-12 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-07 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-06 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 0 |
2016-01-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.98 | 1 |
2015-12-31 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2015-12-30 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2015-12-29 | $19.16 | $19.16 | $19.16 | $19.16 | $17.31 | 0 |
2015-12-28 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-24 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-23 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-22 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-21 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-18 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-17 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-16 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-15 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-14 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-11 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-10 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-09 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-08 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-07 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-04 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-03 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-02 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-12-01 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-30 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-27 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-25 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-24 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-23 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-20 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-19 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-18 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-17 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-16 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-13 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-12 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-11 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-10 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-09 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-06 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-05 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-04 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-11-03 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 42 |
2015-11-02 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-30 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-29 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-28 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-27 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-26 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-23 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-22 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-21 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-20 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-19 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-16 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-15 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-14 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-13 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 0 |
2015-10-12 | $19.16 | $19.16 | $19.16 | $19.16 | $16.99 | 80,000 |
2015-10-09 | $19.15 | $19.15 | $19.15 | $19.15 | $16.98 | 0 |
2015-10-08 | $19.15 | $19.15 | $19.15 | $19.15 | $16.98 | 101 |
2015-10-07 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 188 |
2015-10-06 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-10-05 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-10-02 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-10-01 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-30 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-29 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 1 |
2015-09-28 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 1 |
2015-09-25 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-24 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-23 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 1 |
2015-09-22 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-21 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-18 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-17 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-16 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-15 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 1 |
2015-09-14 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-11 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-10 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-09 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-08 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 1 |
2015-09-04 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-03 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 0 |
2015-09-02 | $19.12 | $19.12 | $19.12 | $19.12 | $16.95 | 100 |
2015-09-01 | $19.23 | $19.23 | $19.23 | $19.23 | $17.05 | 0 |
2015-08-31 | $19.23 | $19.23 | $19.23 | $19.23 | $17.05 | 0 |
2015-08-28 | $19.24 | $19.24 | $19.23 | $19.23 | $17.05 | 808 |
2015-08-27 | $18.94 | $18.94 | $18.94 | $18.94 | $16.79 | 950 |
2015-08-26 | $18.95 | $18.95 | $18.95 | $18.95 | $16.80 | 100 |
2015-08-25 | $18.95 | $18.95 | $18.95 | $18.95 | $16.80 | 100 |
2015-08-24 | $19.77 | $19.77 | $19.77 | $19.77 | $17.53 | 100 |
2015-08-21 | $19.77 | $19.77 | $19.77 | $19.77 | $17.53 | 0 |
2015-08-20 | $19.77 | $19.77 | $19.77 | $19.77 | $17.53 | 0 |
2015-08-19 | $19.77 | $19.77 | $19.77 | $19.77 | $17.53 | 0 |
IQ Hedge Long/Short Tracker ETF (QLS) News Headlines
Recent IQ Hedge Long/Short Tracker ETF (QLS) News
Similar Companies to IQ Hedge Long/Short Tracker ETF (QLS) 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 | -- | -- | -- |