IQ Hedge Long/Short Tracker ETF (QLS) Exchange: NYSE ARCA

Data as of April 26, 2024

$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 April 26, 2024
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.”

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.