IQ Hedge Market Neutral Tracker ETF (QMN) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.84 ($0.02) 0.09%

IQ Hedge Market Neutral Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Market Neutral Tracker ETF.
Daily Information Data
Date May 2, 2025
Open $24.83
Previous Close $24.84
High $24.84
Low $24.82
Adjusted Open $24.83
Previous Adjusted Close $24.84
Adjusted High $24.84
Adjusted Low $24.82

About IQ Hedge Market Neutral Tracker ETF (QMN)

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 market neutral strategy (the “Strategy”). Market Neutral hedge funds typically invest in both long and short positions in stocks while minimizing exposure to the systematic components of risk. These market neutral strategies seek to have a zero “beta” (or “market”) exposure to one or more systematic risk factors including the overall market (as represented by the S&P 500 Index), economic sectors or industries, market capitalization, region and country. Market neutral strategies that effectively neutralize the market exposure are not impacted by directional moves in the market. 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 ETFs and ETVs. 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 currencies and currency futures; • Foreign equity, including small-capitalization equity; • Municipal bonds; • U.S. and foreign preferred securities; • U.S. bank loans; • U.S. convertible debt; • U.S. floating rate bond; • U.S. government short- and intermediate-term maturity bond; • U.S. growth equity; • U.S. high yield (or “junk”) debt; • U.S. investment grade corporate debt; • U.S. large-capitalization equity; • U.S. mortgage-backed debt; • U.S. small-capitalization equity; • U.S. Treasury Inflation Protection Securities (“TIPS”); 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 Market Neutral Tracker ETF (QMN)

Date Open High Low Close Adj.Close Volume
2023-01-31 $24.83 $24.84 $24.82 $24.84 $24.84 8,838
2023-01-30 $24.82 $24.82 $24.82 $24.82 $24.82 163
2023-01-27 $24.85 $24.85 $24.85 $24.85 $24.85 2,319
2023-01-26 $24.86 $24.86 $24.86 $24.86 $24.86 2,319
2023-01-25 $24.85 $24.87 $24.85 $24.87 $24.87 800
2023-01-24 $24.84 $24.85 $24.84 $24.85 $24.85 200
2023-01-23 $24.81 $24.82 $24.80 $24.82 $24.82 10,897
2023-01-20 $24.81 $24.82 $24.80 $24.82 $24.82 376
2023-01-19 $24.84 $24.84 $24.84 $24.84 $24.84 25
2023-01-18 $24.84 $24.85 $24.84 $24.85 $24.85 600
2023-01-17 $24.79 $24.79 $24.78 $24.79 $24.79 668
2023-01-13 $24.79 $24.79 $24.79 $24.79 $24.79 746
2023-01-12 $24.72 $24.80 $24.72 $24.80 $24.80 398
2023-01-11 $24.72 $24.72 $24.72 $24.72 $24.72 2
2023-01-10 $24.69 $24.69 $24.69 $24.69 $24.69 1
2023-01-09 $24.69 $24.72 $24.69 $24.70 $24.70 845
2023-01-06 $24.66 $24.68 $24.66 $24.67 $24.67 17,382
2023-01-05 $24.51 $24.54 $24.51 $24.54 $24.54 3,763
2023-01-04 $24.53 $24.53 $24.53 $24.53 $24.53 182
2023-01-03 $24.47 $24.47 $24.46 $24.46 $24.46 646
2022-12-30 $24.39 $24.42 $24.39 $24.39 $24.39 11,738
2022-12-29 $24.40 $24.40 $24.40 $24.40 $24.40 203
2022-12-28 $25.20 $25.20 $25.20 $25.20 $24.35 110
2022-12-27 $25.28 $25.31 $25.27 $25.27 $24.42 9,152
2022-12-23 $25.34 $25.34 $25.33 $25.33 $24.47 7,288
2022-12-22 $25.35 $25.36 $25.34 $25.34 $24.48 10,256
2022-12-21 $25.35 $25.35 $25.35 $25.35 $24.49 102
2022-12-20 $25.30 $25.31 $25.29 $25.29 $24.44 3,842
2022-12-19 $25.38 $25.38 $25.31 $25.31 $24.46 7,000
2022-12-16 $25.39 $25.39 $25.39 $25.39 $24.53 3,391
2022-12-15 $25.39 $25.41 $25.39 $25.40 $24.55 3,391
2022-12-14 $25.45 $25.46 $25.40 $25.40 $24.54 1,175
2022-12-13 $25.44 $25.44 $25.42 $25.42 $24.57 1,800
2022-12-12 $25.34 $25.35 $25.32 $25.32 $24.46 1,283
2022-12-09 $25.35 $25.35 $25.34 $25.34 $24.48 327
2022-12-08 $25.38 $25.38 $25.35 $25.36 $24.51 4,165
2022-12-07 $25.37 $25.39 $25.36 $25.37 $25.37 19,959
2022-12-06 $25.31 $25.32 $25.31 $25.31 $25.31 5,886
2022-12-05 $25.36 $25.36 $25.33 $25.33 $25.33 1,004
2022-12-02 $25.33 $25.39 $25.33 $25.39 $25.39 6,990
2022-12-01 $25.40 $25.40 $25.37 $25.37 $25.37 886
2022-11-30 $25.30 $25.30 $25.30 $25.30 $25.30 208
2022-11-29 $25.22 $25.24 $25.21 $25.23 $25.23 12,895
2022-11-28 $25.21 $25.22 $25.21 $25.22 $25.22 1,359
2022-11-25 $25.25 $25.25 $25.25 $25.25 $25.25 100
2022-11-23 $25.24 $25.24 $25.24 $25.24 $25.24 100
2022-11-22 $25.19 $25.21 $25.19 $25.21 $25.21 5,836
2022-11-21 $25.17 $25.18 $25.16 $25.17 $25.17 11,929
2022-11-18 $25.16 $25.16 $25.16 $25.16 $25.16 110
2022-11-17 $25.15 $25.17 $25.15 $25.17 $25.17 1,089
2022-11-16 $25.21 $25.21 $25.21 $25.21 $25.21 100
2022-11-15 $25.19 $25.19 $25.19 $25.19 $25.19 100
2022-11-14 $25.13 $25.13 $25.13 $25.13 $25.13 170
2022-11-11 $25.23 $25.23 $25.23 $25.23 $25.23 100
2022-11-10 $25.18 $25.23 $25.18 $25.23 $25.23 2,440
2022-11-09 $24.95 $24.95 $24.95 $24.95 $24.95 112
2022-11-08 $24.98 $24.98 $24.98 $24.98 $24.98 106
2022-11-07 $24.90 $24.91 $24.90 $24.91 $24.91 2,505
2022-11-04 $24.90 $24.94 $24.90 $24.92 $24.92 400
2022-11-03 $24.88 $24.88 $24.86 $24.86 $24.86 1,915
2022-11-02 $24.90 $24.90 $24.90 $24.90 $24.90 10
2022-11-01 $24.98 $24.98 $24.97 $24.97 $24.97 3,486
2022-10-31 $24.96 $24.97 $24.93 $24.94 $24.94 1,380
2022-10-28 $25.00 $25.00 $25.00 $25.00 $25.00 64
2022-10-27 $24.95 $24.95 $24.95 $24.95 $24.95 64
2022-10-26 $24.86 $24.87 $24.86 $24.87 $24.87 300
2022-10-25 $24.87 $24.87 $24.87 $24.87 $24.87 183
2022-10-24 $24.60 $24.79 $24.60 $24.79 $24.79 404
2022-10-21 $24.70 $24.78 $24.70 $24.78 $24.78 1,519
2022-10-20 $24.75 $24.80 $24.74 $24.74 $24.74 1,884
2022-10-19 $24.78 $24.78 $24.78 $24.78 $24.78 111
2022-10-18 $24.85 $24.85 $24.85 $24.85 $24.85 12
2022-10-17 $24.82 $24.82 $24.82 $24.82 $24.82 29
2022-10-14 $24.78 $24.78 $24.75 $24.75 $24.75 797
2022-10-13 $24.78 $24.78 $24.78 $24.78 $24.78 8
2022-10-12 $24.82 $24.82 $24.82 $24.82 $24.82 8
2022-10-11 $24.84 $24.84 $24.84 $24.84 $24.84 408
2022-10-10 $24.85 $24.85 $24.85 $24.85 $24.85 100
2022-10-07 $24.87 $24.87 $24.87 $24.87 $24.87 197
2022-10-06 $24.94 $24.95 $24.94 $24.95 $24.95 169
2022-10-05 $24.98 $24.98 $24.98 $24.98 $24.98 8
2022-10-04 $24.99 $25.01 $24.99 $25.01 $25.01 10,300
2022-10-03 $24.87 $24.87 $24.87 $24.87 $24.87 177
2022-09-30 $24.77 $24.77 $24.77 $24.77 $24.77 6
2022-09-29 $24.83 $24.83 $24.83 $24.83 $24.83 51
2022-09-28 $24.88 $24.94 $24.88 $24.94 $24.94 823
2022-09-27 $24.80 $24.80 $24.80 $24.80 $24.80 5
2022-09-26 $24.86 $24.86 $24.86 $24.86 $24.86 5
2022-09-23 $24.97 $24.97 $24.97 $24.97 $24.97 1
2022-09-22 $25.06 $25.06 $25.06 $25.06 $25.06 26
2022-09-21 $25.14 $25.14 $25.14 $25.14 $25.14 26
2022-09-20 $25.14 $25.14 $25.14 $25.14 $25.14 5
2022-09-19 $25.21 $25.21 $25.21 $25.21 $25.21 9
2022-09-16 $25.23 $25.23 $25.23 $25.23 $25.23 40
2022-09-15 $25.25 $25.26 $25.25 $25.25 $25.25 5,140
2022-09-14 $25.29 $25.29 $25.26 $25.28 $25.28 8,179
2022-09-13 $25.27 $25.27 $25.27 $25.27 $25.27 213
2022-09-12 $25.39 $25.40 $25.39 $25.40 $25.40 213
2022-09-09 $25.40 $25.40 $25.39 $25.40 $25.40 780
2022-09-08 $25.36 $25.36 $25.36 $25.36 $25.36 2,390
2022-09-07 $25.35 $25.37 $25.35 $25.37 $25.37 1,210
2022-09-06 $25.29 $25.32 $25.29 $25.29 $25.29 3,716
2022-09-02 $25.35 $25.35 $25.35 $25.35 $25.35 2,804
2022-09-01 $25.34 $25.34 $25.34 $25.34 $25.34 44
2022-08-31 $25.39 $25.39 $25.39 $25.39 $25.39 44
2022-08-30 $25.44 $25.44 $25.44 $25.44 $25.44 0
2022-08-29 $25.47 $25.47 $25.47 $25.47 $25.47 0
2022-08-26 $25.50 $25.50 $25.49 $25.49 $25.49 231
2022-08-25 $25.56 $25.56 $25.56 $25.56 $25.56 46
2022-08-24 $25.51 $25.51 $25.51 $25.51 $25.51 46
2022-08-23 $25.56 $25.56 $25.51 $25.52 $25.52 7,370
2022-08-22 $25.52 $25.52 $25.52 $25.52 $25.52 2
2022-08-19 $25.61 $25.61 $25.61 $25.61 $25.61 62
2022-08-18 $25.68 $25.68 $25.68 $25.68 $25.68 50
2022-08-17 $25.65 $25.65 $25.65 $25.65 $25.65 3
2022-08-16 $25.71 $25.71 $25.71 $25.71 $25.71 3
2022-08-15 $25.74 $25.74 $25.73 $25.73 $25.73 357
2022-08-12 $25.71 $25.71 $25.71 $25.71 $25.71 2
2022-08-11 $25.66 $25.66 $25.66 $25.66 $25.66 35
2022-08-10 $25.69 $25.69 $25.68 $25.68 $25.68 231
2022-08-09 $25.63 $25.63 $25.63 $25.63 $25.63 242
2022-08-08 $25.65 $25.65 $25.65 $25.65 $25.65 21
2022-08-05 $25.57 $25.58 $25.57 $25.58 $25.58 1,276
2022-08-04 $25.62 $25.64 $25.62 $25.64 $25.64 1,648
2022-08-03 $25.55 $25.60 $25.55 $25.60 $25.60 100
2022-08-02 $25.51 $25.51 $25.51 $25.51 $25.51 5
2022-08-01 $25.61 $25.61 $25.61 $25.61 $25.61 5
2022-07-29 $25.54 $25.58 $25.54 $25.58 $25.58 803
2022-07-28 $25.54 $25.54 $25.53 $25.54 $25.54 6,097
2022-07-27 $25.37 $25.45 $25.37 $25.45 $25.45 380
2022-07-26 $25.38 $25.38 $25.36 $25.36 $25.36 174
2022-07-25 $25.38 $25.39 $25.35 $25.38 $25.38 7,353
2022-07-22 $25.41 $25.41 $25.38 $25.39 $25.39 4,085
2022-07-21 $25.19 $25.36 $25.19 $25.36 $25.36 1,107
2022-07-20 $25.23 $25.23 $25.23 $25.23 $25.23 1
2022-07-19 $25.23 $25.23 $25.23 $25.23 $25.23 77
2022-07-18 $25.13 $25.13 $25.13 $25.13 $25.13 77
2022-07-15 $25.15 $25.15 $25.15 $25.15 $25.15 5
2022-07-14 $25.08 $25.08 $25.08 $25.08 $25.08 122
2022-07-13 $25.07 $25.08 $25.07 $25.08 $25.08 100
2022-07-12 $25.07 $25.07 $25.07 $25.07 $25.07 0
2022-07-11 $25.06 $25.06 $25.06 $25.06 $25.06 0
2022-07-08 $25.03 $25.05 $25.03 $25.05 $25.05 254
2022-07-07 $25.06 $25.06 $25.06 $25.06 $25.06 66
2022-07-06 $25.02 $25.02 $25.02 $25.02 $25.02 426
2022-07-05 $25.03 $25.08 $25.03 $25.08 $25.08 426
2022-07-01 $25.07 $25.11 $25.04 $25.11 $25.11 279
2022-06-30 $24.98 $24.98 $24.98 $24.98 $24.98 204
2022-06-29 $24.95 $25.00 $24.95 $24.99 $24.99 1,330
2022-06-28 $24.99 $24.99 $24.99 $24.99 $24.99 6
2022-06-27 $25.04 $25.04 $25.04 $25.04 $25.04 8,790
2022-06-24 $25.09 $25.11 $25.09 $25.11 $25.11 227
2022-06-23 $25.01 $25.03 $25.01 $25.03 $25.03 2,728
2022-06-22 $24.96 $24.96 $24.96 $24.96 $24.96 20
2022-06-21 $24.95 $24.95 $24.94 $24.95 $24.95 1,112
2022-06-17 $24.88 $24.91 $24.88 $24.91 $24.91 112
2022-06-16 $24.84 $24.90 $24.83 $24.90 $24.90 532
2022-06-15 $24.94 $25.00 $24.90 $25.00 $25.00 2,216
2022-06-14 $24.89 $24.90 $24.85 $24.90 $24.90 311,770
2022-06-13 $25.06 $25.06 $24.88 $24.89 $24.89 789
2022-06-10 $25.27 $25.27 $25.26 $25.26 $25.26 2,701
2022-06-09 $25.42 $25.42 $25.42 $25.42 $25.42 80
2022-06-08 $25.54 $25.54 $25.49 $25.49 $25.49 527
2022-06-07 $25.55 $25.55 $25.55 $25.55 $25.55 35
2022-06-06 $25.53 $25.53 $25.52 $25.52 $25.52 365
2022-06-03 $25.56 $25.56 $25.56 $25.56 $25.56 73
2022-06-02 $25.53 $25.60 $25.53 $25.60 $25.60 7,996
2022-06-01 $25.52 $25.52 $25.52 $25.52 $25.52 129
2022-05-31 $25.57 $25.61 $25.57 $25.59 $25.59 1,763
2022-05-27 $25.65 $25.71 $25.65 $25.71 $25.71 12,672
2022-05-26 $25.51 $25.58 $25.51 $25.58 $25.58 444
2022-05-25 $25.40 $25.45 $25.40 $25.45 $25.45 3,078
2022-05-24 $25.38 $25.38 $25.38 $25.38 $25.38 5
2022-05-23 $25.33 $25.33 $25.31 $25.31 $25.31 239
2022-05-20 $25.32 $25.32 $25.32 $25.32 $25.32 1
2022-05-19 $25.33 $25.33 $25.30 $25.30 $25.30 1,596
2022-05-18 $25.31 $25.33 $25.31 $25.31 $25.31 2,751
2022-05-17 $25.45 $25.45 $25.41 $25.41 $25.41 385
2022-05-16 $25.42 $25.42 $25.42 $25.42 $25.42 348
2022-05-13 $25.39 $25.43 $25.39 $25.43 $25.43 172
2022-05-12 $25.38 $25.38 $25.37 $25.37 $25.37 1,668
2022-05-11 $25.37 $25.48 $25.37 $25.41 $25.41 2,490
2022-05-10 $25.48 $25.48 $25.43 $25.43 $25.43 12,839
2022-05-09 $25.54 $25.54 $25.43 $25.45 $25.45 3,866
2022-05-06 $25.54 $25.55 $25.54 $25.55 $25.55 8,392
2022-05-05 $25.69 $25.69 $25.64 $25.64 $25.64 461
2022-05-04 $25.69 $25.83 $25.69 $25.83 $25.83 252
2022-05-03 $25.73 $25.73 $25.72 $25.72 $25.72 220
2022-05-02 $25.70 $25.70 $25.70 $25.70 $25.70 10
2022-04-29 $25.79 $25.79 $25.79 $25.79 $25.79 42
2022-04-28 $25.87 $25.89 $25.87 $25.89 $25.89 4,375
2022-04-27 $25.87 $25.93 $25.87 $25.89 $25.89 1,671
2022-04-26 $25.94 $25.94 $25.89 $25.90 $25.90 1,736
2022-04-25 $25.90 $25.92 $25.89 $25.92 $25.92 10,832
2022-04-22 $25.93 $25.93 $25.89 $25.89 $25.89 1,066
2022-04-21 $25.94 $25.94 $25.94 $25.94 $25.94 0
2022-04-20 $26.00 $26.00 $26.00 $26.00 $26.00 3,488
2022-04-19 $25.96 $25.96 $25.95 $25.95 $25.95 421
2022-04-18 $26.01 $26.01 $25.99 $25.99 $25.99 495
2022-04-14 $26.06 $26.06 $26.02 $26.02 $26.02 141
2022-04-13 $26.10 $26.10 $26.08 $26.08 $26.08 927
2022-04-12 $26.05 $26.05 $26.05 $26.05 $26.05 13
2022-04-11 $26.01 $26.01 $26.01 $26.01 $26.01 66
2022-04-08 $26.10 $26.10 $26.09 $26.09 $26.09 2,334
2022-04-07 $26.11 $26.11 $26.11 $26.11 $26.11 321
2022-04-06 $26.09 $26.10 $26.09 $26.10 $26.10 229
2022-04-05 $26.15 $26.15 $26.13 $26.13 $26.13 1,143
2022-04-04 $26.23 $26.23 $26.23 $26.23 $26.23 311
2022-04-01 $26.17 $26.19 $26.17 $26.18 $26.18 1,736
2022-03-31 $26.22 $26.25 $26.20 $26.20 $26.20 771
2022-03-30 $26.21 $26.22 $26.21 $26.21 $26.21 1,281
2022-03-29 $26.16 $26.19 $26.15 $26.18 $26.18 2,460
2022-03-28 $26.08 $26.08 $26.08 $26.08 $26.08 292
2022-03-25 $26.15 $26.15 $26.03 $26.04 $26.04 1,513
2022-03-24 $26.12 $26.13 $26.12 $26.13 $26.13 291
2022-03-23 $26.13 $26.13 $26.13 $26.13 $26.13 266
2022-03-22 $26.12 $26.12 $26.12 $26.12 $26.12 253
2022-03-21 $26.12 $26.12 $26.12 $26.12 $26.12 95
2022-03-18 $26.18 $26.21 $26.18 $26.21 $26.21 234
2022-03-17 $26.18 $26.18 $26.18 $26.18 $26.18 24
2022-03-16 $26.09 $26.12 $25.97 $26.08 $26.08 24,096
2022-03-15 $25.98 $26.00 $25.98 $26.00 $26.00 102
2022-03-14 $25.94 $25.94 $25.94 $25.94 $25.94 157
2022-03-11 $26.43 $26.43 $26.07 $26.07 $26.07 640
2022-03-10 $26.15 $26.15 $26.15 $26.15 $26.15 3
2022-03-09 $26.24 $26.24 $26.23 $26.23 $26.23 403
2022-03-08 $26.10 $26.23 $26.10 $26.19 $26.19 1,545
2022-03-07 $26.31 $26.31 $26.31 $26.31 $26.31 127
2022-03-04 $26.46 $26.46 $26.46 $26.46 $26.46 1,011
2022-03-03 $26.44 $26.44 $26.44 $26.44 $26.44 78
2022-03-02 $26.44 $26.44 $26.42 $26.42 $26.42 227
2022-03-01 $26.53 $26.53 $26.51 $26.51 $26.51 228
2022-02-28 $26.48 $26.49 $26.48 $26.49 $26.49 1,360
2022-02-25 $26.38 $26.40 $26.36 $26.40 $26.40 4,248
2022-02-24 $26.31 $26.37 $26.30 $26.33 $26.33 5,459
2022-02-23 $26.37 $26.37 $26.35 $26.35 $26.35 11,517
2022-02-22 $26.27 $26.44 $26.27 $26.44 $26.44 3,080
2022-02-18 $26.46 $26.46 $26.45 $26.45 $26.45 159
2022-02-17 $26.46 $26.46 $26.46 $26.46 $26.46 2,782
2022-02-16 $26.44 $26.49 $26.44 $26.48 $26.48 2,782
2022-02-15 $26.48 $26.48 $26.44 $26.46 $26.46 2,002
2022-02-14 $26.45 $26.45 $26.45 $26.45 $26.45 2
2022-02-11 $26.45 $26.55 $26.45 $26.53 $26.53 2,118
2022-02-10 $26.57 $26.57 $26.50 $26.50 $26.50 1,276
2022-02-09 $26.64 $26.64 $26.63 $26.64 $26.64 1,404
2022-02-08 $26.61 $26.61 $26.60 $26.60 $26.60 2,049
2022-02-07 $26.62 $26.64 $26.62 $26.64 $26.64 1,449
2022-02-04 $26.60 $26.61 $26.60 $26.61 $26.61 114
2022-02-03 $26.55 $26.71 $26.55 $26.69 $26.69 1,933
2022-02-02 $26.74 $26.77 $26.74 $26.77 $26.77 1,304
2022-02-01 $26.70 $26.71 $26.70 $26.71 $26.71 1,536
2022-01-31 $26.67 $26.68 $26.67 $26.68 $26.68 3,397
2022-01-28 $26.65 $26.67 $26.65 $26.67 $26.67 842
2022-01-27 $26.67 $26.70 $26.64 $26.65 $26.65 2,350
2022-01-26 $27.03 $27.03 $26.66 $26.66 $26.66 3,183
2022-01-25 $26.70 $26.71 $26.70 $26.71 $26.71 1,442
2022-01-24 $26.71 $26.74 $26.71 $26.74 $26.74 26,336
2022-01-21 $26.77 $26.77 $26.77 $26.77 $26.77 2
2022-01-20 $26.79 $26.79 $26.75 $26.75 $26.75 990
2022-01-19 $26.75 $26.77 $26.75 $26.76 $26.76 1,245
2022-01-18 $26.74 $26.74 $26.74 $26.74 $26.74 2
2022-01-14 $26.82 $26.82 $26.82 $26.82 $26.82 3
2022-01-13 $26.86 $26.86 $26.86 $26.86 $26.86 6,256
2022-01-12 $26.87 $26.87 $26.86 $26.87 $26.87 6,256
2022-01-11 $26.82 $26.85 $26.82 $26.85 $26.85 1,116
2022-01-10 $26.81 $26.81 $26.78 $26.80 $26.80 8,268
2022-01-07 $26.83 $26.83 $26.83 $26.83 $26.83 4
2022-01-06 $26.86 $26.86 $26.85 $26.85 $26.85 380
2022-01-05 $26.87 $26.87 $26.87 $26.87 $26.87 199
2022-01-04 $26.92 $26.94 $26.92 $26.94 $26.94 910
2022-01-03 $26.95 $26.95 $26.95 $26.95 $26.95 77
2021-12-31 $27.01 $27.01 $27.01 $27.01 $27.01 106
2021-12-30 $26.98 $26.99 $26.98 $26.99 $26.99 102
2021-12-29 $26.98 $26.98 $26.98 $26.98 $26.98 5
2021-12-28 $26.99 $26.99 $26.98 $26.99 $26.99 1,629
2021-12-27 $27.01 $27.01 $26.98 $27.00 $27.00 279
2021-12-23 $26.96 $26.99 $26.96 $26.98 $26.98 6,252
2021-12-22 $26.93 $26.98 $26.93 $26.98 $26.98 880
2021-12-21 $26.93 $26.93 $26.93 $26.93 $26.93 392
2021-12-20 $26.93 $26.93 $26.93 $26.93 $26.93 92
2021-12-17 $26.93 $26.93 $26.93 $26.93 $26.93 2,074
2021-12-16 $26.99 $27.00 $26.96 $26.96 $26.96 4,112
2021-12-15 $26.91 $26.95 $26.91 $26.95 $26.95 552
2021-12-14 $26.94 $26.94 $26.94 $26.94 $26.94 97
2021-12-13 $26.98 $26.98 $26.98 $26.98 $26.98 10
2021-12-10 $26.97 $27.01 $26.97 $26.99 $26.99 1,514
2021-12-09 $26.96 $27.00 $26.96 $26.97 $26.97 1,040
2021-12-08 $27.01 $27.01 $26.98 $26.99 $26.99 1,527
2021-12-07 $26.98 $26.98 $26.98 $26.98 $26.98 40
2021-12-06 $26.94 $26.94 $26.94 $26.94 $26.94 275
2021-12-03 $26.93 $26.95 $26.93 $26.95 $26.95 221
2021-12-02 $26.95 $26.95 $26.95 $26.95 $26.95 32
2021-12-01 $26.98 $26.98 $26.95 $26.96 $26.96 674
2021-11-30 $26.95 $26.95 $26.95 $26.95 $26.95 55
2021-11-29 $26.93 $26.93 $26.89 $26.93 $26.93 978
2021-11-26 $26.96 $26.97 $26.92 $26.92 $26.92 4,522
2021-11-24 $26.91 $26.91 $26.91 $26.91 $26.91 223
2021-11-23 $26.91 $26.93 $26.91 $26.93 $26.93 270
2021-11-22 $26.98 $26.98 $26.96 $26.96 $26.96 449
2021-11-19 $27.05 $27.05 $27.05 $27.05 $27.05 89
2021-11-18 $27.07 $27.07 $27.06 $27.06 $27.06 1,258
2021-11-17 $27.06 $27.06 $27.06 $27.06 $27.06 91
2021-11-16 $27.06 $27.06 $27.05 $27.05 $27.05 164
2021-11-15 $27.08 $27.08 $27.08 $27.08 $27.08 46
2021-11-12 $27.14 $27.14 $27.11 $27.11 $27.11 854
2021-11-11 $27.11 $27.11 $27.11 $27.11 $27.11 47
2021-11-10 $27.10 $27.10 $27.10 $27.10 $27.10 78
2021-11-09 $27.22 $27.23 $27.22 $27.23 $27.23 4,187
2021-11-08 $27.21 $27.21 $27.20 $27.20 $27.20 2,584
2021-11-05 $27.20 $27.21 $27.20 $27.21 $27.21 1,040
2021-11-04 $27.16 $27.16 $27.16 $27.16 $27.16 290
2021-11-03 $27.09 $27.14 $27.09 $27.14 $27.14 290
2021-11-02 $27.15 $27.15 $27.12 $27.13 $27.13 1,529
2021-11-01 $27.11 $27.13 $27.10 $27.13 $27.13 1,851
2021-10-29 $27.06 $27.13 $27.06 $27.12 $27.12 6,581
2021-10-28 $27.16 $27.17 $27.15 $27.17 $27.17 4,136
2021-10-27 $27.15 $27.15 $27.15 $27.15 $27.15 109
2021-10-26 $27.13 $27.13 $27.13 $27.13 $27.13 86
2021-10-25 $27.14 $27.16 $27.13 $27.14 $27.14 1,430
2021-10-22 $27.14 $27.14 $27.14 $27.14 $27.14 43
2021-10-21 $27.13 $27.13 $27.12 $27.12 $27.12 428
2021-10-20 $27.15 $27.19 $27.14 $27.16 $27.16 6,956
2021-10-19 $27.15 $27.17 $27.14 $27.16 $27.16 12,765
2021-10-18 $27.12 $27.15 $27.12 $27.14 $27.14 11,570
2021-10-15 $27.16 $27.18 $27.14 $27.16 $27.16 9,592
2021-10-14 $27.18 $27.18 $27.18 $27.18 $27.18 233
2021-10-13 $27.12 $27.15 $27.12 $27.15 $27.15 232
2021-10-12 $27.10 $27.10 $27.06 $27.09 $27.09 6,883
2021-10-11 $27.11 $27.11 $27.09 $27.09 $27.09 413
2021-10-08 $27.15 $27.15 $27.12 $27.12 $27.12 1,083
2021-10-07 $27.16 $27.16 $27.14 $27.14 $27.14 895
2021-10-06 $27.12 $27.14 $27.10 $27.13 $27.13 1,840
2021-10-05 $27.18 $27.18 $27.16 $27.16 $27.16 462
2021-10-04 $27.19 $27.19 $27.17 $27.17 $27.17 138
2021-10-01 $27.21 $27.23 $27.21 $27.22 $27.22 8,343
2021-09-30 $27.09 $27.19 $27.09 $27.18 $27.18 571
2021-09-29 $27.15 $27.15 $27.15 $27.15 $27.15 18
2021-09-28 $27.18 $27.18 $27.17 $27.18 $27.18 510
2021-09-27 $27.23 $27.28 $27.23 $27.26 $27.26 1,690
2021-09-24 $27.28 $27.28 $27.28 $27.28 $27.28 301
2021-09-23 $27.32 $27.32 $27.32 $27.32 $27.32 1
2021-09-22 $27.38 $27.38 $27.35 $27.36 $27.36 424
2021-09-21 $27.31 $27.33 $27.31 $27.33 $27.33 1,519
2021-09-20 $27.03 $27.33 $27.03 $27.31 $27.31 881
2021-09-17 $27.37 $27.37 $27.34 $27.34 $27.34 255
2021-09-16 $27.36 $27.39 $27.36 $27.38 $27.38 1,752
2021-09-15 $27.43 $27.43 $27.40 $27.42 $27.42 787
2021-09-14 $27.43 $27.43 $27.42 $27.42 $27.42 1,925
2021-09-13 $27.41 $27.41 $27.41 $27.41 $27.41 215
2021-09-10 $27.39 $27.39 $27.39 $27.39 $27.39 42
2021-09-09 $27.39 $27.42 $27.39 $27.41 $27.41 1,232
2021-09-08 $27.38 $27.38 $27.38 $27.38 $27.38 16
2021-09-07 $27.40 $27.40 $27.39 $27.39 $27.39 192
2021-09-03 $27.42 $27.43 $27.42 $27.43 $27.43 156
2021-09-02 $27.42 $27.42 $27.42 $27.42 $27.42 56
2021-09-01 $27.38 $27.41 $27.38 $27.41 $27.41 514
2021-08-31 $27.34 $27.37 $27.34 $27.37 $27.37 739
2021-08-30 $27.35 $27.35 $27.35 $27.35 $27.35 10
2021-08-27 $27.34 $27.34 $27.34 $27.34 $27.34 30
2021-08-26 $27.28 $27.28 $27.28 $27.28 $27.28 52
2021-08-25 $27.31 $27.31 $27.29 $27.29 $27.29 255
2021-08-24 $27.31 $27.31 $27.31 $27.31 $27.31 275
2021-08-23 $27.28 $27.28 $27.28 $27.28 $27.28 8
2021-08-20 $27.18 $27.20 $27.18 $27.20 $27.20 289
2021-08-19 $27.21 $27.21 $27.21 $27.21 $27.21 2
2021-08-18 $27.24 $27.27 $27.24 $27.26 $27.26 2,717
2021-08-17 $27.25 $27.25 $27.23 $27.23 $27.23 393
2021-08-16 $27.28 $27.31 $27.28 $27.30 $27.30 410
2021-08-13 $27.32 $27.32 $27.32 $27.32 $27.32 116
2021-08-12 $27.28 $27.28 $27.28 $27.28 $27.28 2
2021-08-11 $27.31 $27.31 $27.29 $27.29 $27.29 373
2021-08-10 $27.30 $27.30 $27.28 $27.28 $27.28 5,799
2021-08-09 $27.31 $27.31 $27.30 $27.30 $27.30 203
2021-08-06 $27.33 $27.33 $27.30 $27.30 $27.30 587
2021-08-05 $27.40 $27.40 $27.37 $27.37 $27.37 281
2021-08-04 $27.44 $27.44 $27.38 $27.38 $27.38 638
2021-08-03 $27.38 $27.38 $27.38 $27.38 $27.38 205
2021-08-02 $27.38 $27.38 $27.38 $27.38 $27.38 0
2021-07-30 $27.34 $27.34 $27.34 $27.34 $27.34 378
2021-07-29 $27.38 $27.38 $27.36 $27.36 $27.36 378
2021-07-28 $27.32 $27.35 $27.32 $27.35 $27.35 200
2021-07-27 $27.29 $27.30 $27.29 $27.30 $27.30 807
2021-07-26 $27.33 $27.33 $27.33 $27.33 $27.33 88
2021-07-23 $27.35 $27.35 $27.35 $27.35 $27.35 94
2021-07-22 $27.38 $27.38 $27.37 $27.37 $27.37 261
2021-07-21 $27.32 $27.33 $27.32 $27.33 $27.33 406
2021-07-20 $27.33 $27.33 $27.33 $27.33 $27.33 220
2021-07-19 $27.33 $27.33 $27.31 $27.32 $27.32 1,560
2021-07-16 $27.37 $27.37 $27.35 $27.36 $27.36 18,223
2021-07-15 $27.37 $27.37 $27.36 $27.36 $27.36 477
2021-07-14 $27.37 $27.37 $27.37 $27.37 $27.37 4
2021-07-13 $27.35 $27.37 $27.33 $27.33 $27.33 2,508
2021-07-12 $27.38 $27.38 $27.37 $27.37 $27.37 440
2021-07-09 $27.35 $27.38 $27.35 $27.37 $27.37 1,058
2021-07-08 $27.34 $27.34 $27.34 $27.34 $27.34 17
2021-07-07 $27.35 $27.35 $27.35 $27.35 $27.35 115
2021-07-06 $27.41 $27.41 $27.41 $27.41 $27.41 704
2021-07-02 $27.37 $27.39 $27.37 $27.39 $27.39 263
2021-07-01 $27.32 $27.36 $27.32 $27.36 $27.36 362
2021-06-30 $27.38 $27.38 $27.38 $27.38 $27.38 16
2021-06-29 $27.40 $27.40 $27.40 $27.40 $27.40 16
2021-06-28 $27.41 $27.42 $27.40 $27.40 $27.40 2,235
2021-06-25 $27.37 $27.40 $27.37 $27.38 $27.38 490
2021-06-24 $27.38 $27.38 $27.38 $27.38 $27.38 349
2021-06-23 $27.39 $27.39 $27.35 $27.35 $27.35 908
2021-06-22 $27.32 $27.37 $27.32 $27.35 $27.35 1,522
2021-06-21 $27.33 $27.36 $27.33 $27.34 $27.34 2,051
2021-06-18 $27.45 $27.45 $27.32 $27.32 $27.32 1,012
2021-06-17 $27.38 $27.38 $27.34 $27.35 $27.35 1,039
2021-06-16 $27.44 $27.44 $27.35 $27.35 $27.35 1,290
2021-06-15 $27.44 $27.45 $27.44 $27.45 $27.45 1,011
2021-06-14 $27.47 $27.47 $27.45 $27.46 $27.46 2,258
2021-06-11 $27.75 $27.75 $27.46 $27.47 $27.47 1,493
2021-06-10 $27.48 $27.49 $27.46 $27.48 $27.48 8,437
2021-06-09 $27.46 $27.46 $27.44 $27.45 $27.45 1,777
2021-06-08 $27.45 $27.45 $27.42 $27.45 $27.45 1,222
2021-06-07 $27.44 $27.44 $27.42 $27.44 $27.44 2,487
2021-06-04 $27.42 $27.44 $27.42 $27.44 $27.44 12,244
2021-06-03 $27.37 $27.38 $27.37 $27.38 $27.38 397
2021-06-02 $27.42 $27.44 $27.42 $27.44 $27.44 297
2021-06-01 $27.43 $27.43 $27.43 $27.43 $27.43 9
2021-05-28 $27.38 $27.39 $27.38 $27.38 $27.38 3,514
2021-05-27 $27.36 $27.36 $27.36 $27.36 $27.36 1,374
2021-05-26 $27.37 $27.37 $27.35 $27.37 $27.37 515
2021-05-25 $27.32 $27.34 $27.31 $27.34 $27.34 1,136
2021-05-24 $27.31 $27.31 $27.29 $27.30 $27.30 977
2021-05-21 $27.29 $27.29 $27.24 $27.27 $27.27 16,700
2021-05-20 $27.31 $27.31 $27.28 $27.30 $27.30 4,510
2021-05-19 $27.26 $27.26 $27.24 $27.24 $27.24 252
2021-05-18 $27.27 $27.29 $27.26 $27.29 $27.29 10,657
2021-05-17 $27.21 $27.23 $27.21 $27.23 $27.23 6,663
2021-05-14 $27.24 $27.24 $27.23 $27.24 $27.24 475
2021-05-13 $27.22 $27.22 $27.19 $27.19 $27.19 1,051
2021-05-12 $27.19 $27.19 $27.18 $27.18 $27.18 1,159
2021-05-11 $27.28 $27.28 $27.27 $27.28 $27.28 309
2021-05-10 $27.29 $27.32 $27.28 $27.28 $27.28 2,522
2021-05-07 $27.33 $27.33 $27.33 $27.33 $27.33 83
2021-05-06 $27.30 $27.30 $27.29 $27.29 $27.29 918
2021-05-05 $27.27 $27.28 $27.26 $27.26 $27.26 1,065
2021-05-04 $27.26 $27.26 $27.25 $27.26 $27.26 916
2021-05-03 $27.31 $27.31 $27.31 $27.31 $27.31 17
2021-04-30 $27.29 $27.30 $27.29 $27.30 $27.30 253
2021-04-29 $27.32 $27.35 $27.32 $27.35 $27.35 343
2021-04-28 $27.37 $27.38 $27.37 $27.38 $27.38 263
2021-04-27 $27.34 $27.34 $27.34 $27.34 $27.34 2
2021-04-26 $27.32 $27.37 $27.32 $27.36 $27.36 309
2021-04-23 $27.34 $27.37 $27.34 $27.37 $27.37 264
2021-04-22 $27.33 $27.33 $27.32 $27.32 $27.32 593
2021-04-21 $27.33 $27.33 $27.33 $27.33 $27.33 1,226
2021-04-20 $27.31 $27.31 $27.31 $27.31 $27.31 31
2021-04-19 $27.32 $27.32 $27.31 $27.31 $27.31 248
2021-04-16 $27.31 $27.33 $27.30 $27.32 $27.32 1,850
2021-04-15 $27.35 $27.35 $27.33 $27.34 $27.34 421
2021-04-14 $27.32 $27.32 $27.28 $27.28 $27.28 459
2021-04-13 $27.28 $27.30 $27.28 $27.30 $27.30 344
2021-04-12 $27.24 $27.24 $27.24 $27.24 $27.24 3
2021-04-09 $27.28 $27.29 $27.27 $27.27 $27.27 1,981
2021-04-08 $27.31 $27.31 $27.30 $27.30 $27.30 581
2021-04-07 $27.26 $27.26 $27.25 $27.25 $27.25 127
2021-04-06 $27.28 $27.28 $27.28 $27.28 $27.28 69
2021-04-05 $27.23 $27.27 $27.23 $27.25 $27.25 1,257
2021-04-01 $27.23 $27.23 $27.22 $27.22 $27.22 15,763
2021-03-31 $27.14 $27.14 $27.14 $27.14 $27.14 19
2021-03-30 $27.09 $27.10 $27.09 $27.10 $27.10 285
2021-03-29 $27.09 $27.09 $27.08 $27.08 $27.08 2,973
2021-03-26 $27.13 $27.13 $27.13 $27.13 $27.13 10
2021-03-25 $27.06 $27.06 $27.06 $27.06 $27.06 77
2021-03-24 $27.06 $27.06 $27.06 $27.06 $27.06 109
2021-03-23 $27.33 $27.33 $27.13 $27.13 $27.13 702
2021-03-22 $27.19 $27.21 $27.19 $27.21 $27.21 6,199
2021-03-19 $27.20 $27.20 $27.20 $27.20 $27.20 1,223
2021-03-18 $27.19 $27.19 $27.16 $27.16 $27.16 630
2021-03-17 $27.21 $27.28 $27.18 $27.28 $27.28 6,988
2021-03-16 $27.28 $27.28 $27.26 $27.26 $27.26 3,145
2021-03-15 $27.24 $27.25 $27.24 $27.25 $27.25 414
2021-03-12 $27.23 $27.24 $27.22 $27.23 $27.23 9,601
2021-03-11 $27.31 $27.31 $27.31 $27.31 $27.31 7
2021-03-10 $27.14 $27.21 $27.14 $27.19 $27.19 1,158
2021-03-09 $27.18 $27.18 $27.18 $27.18 $27.18 38
2021-03-08 $27.05 $27.05 $27.05 $27.05 $27.05 199
2021-03-05 $27.10 $27.19 $27.10 $27.19 $27.19 6,631
2021-03-04 $27.22 $27.22 $27.16 $27.16 $27.16 713
2021-03-03 $27.31 $27.31 $27.30 $27.30 $27.30 205
2021-03-02 $27.36 $27.38 $27.35 $27.35 $27.35 1,324
2021-03-01 $27.41 $27.42 $27.39 $27.39 $27.39 2,678
2021-02-26 $27.25 $27.29 $27.25 $27.28 $27.28 686
2021-02-25 $27.28 $27.28 $27.28 $27.28 $27.28 48
2021-02-24 $27.44 $27.44 $27.44 $27.44 $27.44 254
2021-02-23 $27.36 $27.45 $27.36 $27.45 $27.45 1,125
2021-02-22 $27.45 $27.45 $27.45 $27.45 $27.45 215
2021-02-19 $27.55 $27.55 $27.55 $27.55 $27.55 24
2021-02-18 $27.54 $27.54 $27.54 $27.54 $27.54 20
2021-02-17 $27.57 $27.59 $27.57 $27.59 $27.59 1,029
2021-02-16 $27.60 $27.60 $27.60 $27.60 $27.60 14
2021-02-12 $27.61 $27.61 $27.60 $27.61 $27.61 585
2021-02-11 $27.61 $27.61 $27.61 $27.61 $27.61 102
2021-02-10 $27.60 $27.60 $27.57 $27.57 $27.57 1,554
2021-02-09 $27.55 $27.55 $27.55 $27.55 $27.55 198
2021-02-08 $27.43 $27.54 $27.43 $27.53 $27.53 758
2021-02-05 $27.52 $27.52 $27.49 $27.50 $27.50 608
2021-02-04 $27.43 $27.46 $27.42 $27.46 $27.46 4,546
2021-02-03 $27.44 $27.47 $27.44 $27.45 $27.45 2,224
2021-02-02 $27.42 $27.44 $27.42 $27.43 $27.43 766
2021-02-01 $27.38 $27.38 $27.38 $27.38 $27.38 43
2021-01-29 $27.27 $27.27 $27.27 $27.27 $27.27 728
2021-01-28 $27.36 $27.36 $27.36 $27.36 $27.36 169
2021-01-27 $27.40 $27.40 $27.33 $27.33 $27.33 3,645
2021-01-26 $27.44 $27.48 $27.44 $27.46 $27.46 5,258
2021-01-25 $27.45 $27.47 $27.45 $27.47 $27.47 854
2021-01-22 $27.45 $27.46 $27.45 $27.45 $27.45 1,491
2021-01-21 $27.47 $27.47 $27.47 $27.47 $27.47 252
2021-01-20 $27.46 $27.48 $27.45 $27.48 $27.48 3,442
2021-01-19 $27.41 $27.41 $27.40 $27.40 $27.40 591
2021-01-15 $27.40 $27.40 $27.32 $27.32 $27.32 3,644
2021-01-14 $27.38 $27.40 $27.38 $27.38 $27.38 2,785
2021-01-13 $27.38 $27.38 $27.36 $27.36 $27.36 1,315
2021-01-12 $27.32 $27.35 $27.31 $27.34 $27.34 1,871
2021-01-11 $27.30 $27.32 $27.27 $27.28 $27.28 2,090
2021-01-08 $27.37 $27.37 $27.31 $27.37 $27.37 731
2021-01-07 $27.61 $27.61 $27.29 $27.32 $27.32 3,323
2021-01-06 $27.23 $27.33 $27.23 $27.26 $27.26 2,146
2021-01-05 $27.25 $27.29 $27.25 $27.29 $27.29 313
2021-01-04 $27.22 $27.23 $27.20 $27.21 $27.21 449
2020-12-31 $27.23 $27.23 $27.22 $27.22 $27.22 518
2020-12-30 $27.24 $27.24 $27.23 $27.23 $27.23 152
2020-12-29 $27.74 $27.75 $27.74 $27.75 $27.18 251
2020-12-28 $27.71 $27.73 $27.71 $27.72 $27.15 355
2020-12-24 $27.69 $27.69 $27.69 $27.69 $27.12 165
2020-12-23 $27.66 $27.75 $27.66 $27.68 $27.11 3,640
2020-12-22 $27.62 $27.62 $27.62 $27.62 $27.05 11
2020-12-21 $27.59 $27.63 $27.59 $27.63 $27.06 678
2020-12-18 $27.70 $27.70 $27.70 $27.70 $27.14 405
2020-12-17 $27.73 $27.73 $27.71 $27.71 $27.14 1,182
2020-12-16 $27.67 $27.67 $27.65 $27.66 $27.09 2,249
2020-12-15 $27.60 $27.65 $27.60 $27.65 $27.08 896
2020-12-14 $27.60 $27.60 $27.58 $27.58 $27.01 548
2020-12-11 $27.58 $27.59 $27.57 $27.57 $27.00 2,000
2020-12-10 $27.57 $27.62 $27.51 $27.61 $27.05 10,057
2020-12-09 $27.55 $27.55 $27.55 $27.55 $26.98 2
2020-12-08 $27.59 $27.61 $27.59 $27.61 $27.04 383
2020-12-07 $27.61 $27.62 $27.60 $27.60 $27.03 1,034
2020-12-04 $27.61 $27.61 $27.59 $27.59 $27.03 275
2020-12-03 $27.58 $27.58 $27.55 $27.55 $26.99 1,066
2020-12-02 $27.47 $27.51 $27.47 $27.51 $26.94 282
2020-12-01 $27.50 $27.50 $27.50 $27.50 $26.93 156
2020-11-30 $27.41 $27.41 $27.39 $27.39 $26.83 813
2020-11-27 $27.48 $27.48 $27.47 $27.47 $26.91 195
2020-11-25 $27.40 $27.43 $27.40 $27.43 $26.86 297
2020-11-24 $27.39 $27.42 $27.39 $27.42 $26.85 217
2020-11-23 $27.35 $27.35 $27.35 $27.35 $26.78 421
2020-11-20 $27.32 $27.32 $27.32 $27.32 $26.76 4
2020-11-19 $27.26 $27.30 $27.25 $27.30 $26.74 858
2020-11-18 $27.29 $27.29 $27.25 $27.25 $26.70 161
2020-11-17 $27.27 $27.27 $27.27 $27.27 $26.71 191
2020-11-16 $27.27 $27.27 $27.25 $27.25 $26.69 710
2020-11-13 $27.17 $27.19 $27.17 $27.19 $26.63 287
2020-11-12 $27.13 $27.13 $27.12 $27.12 $26.56 651
2020-11-11 $27.15 $27.17 $27.15 $27.16 $26.61 1,338
2020-11-10 $27.12 $27.12 $27.12 $27.12 $26.57 164
2020-11-09 $28.13 $28.13 $27.16 $27.16 $26.60 5,097
2020-11-06 $27.10 $27.10 $27.09 $27.10 $26.54 223
2020-11-05 $27.08 $27.09 $27.08 $27.08 $26.52 611
2020-11-04 $26.98 $26.98 $26.94 $26.94 $26.39 1,065
2020-11-03 $26.75 $26.80 $26.75 $26.79 $26.24 2,038
2020-11-02 $26.68 $26.68 $26.68 $26.68 $26.13 1,098
2020-10-30 $26.64 $26.64 $26.64 $26.64 $26.10 159
2020-10-29 $26.72 $26.73 $26.72 $26.73 $26.18 235
2020-10-28 $26.70 $26.70 $26.70 $26.70 $26.15 141
2020-10-27 $26.87 $26.88 $26.86 $26.86 $26.31 1,990
2020-10-26 $26.82 $26.84 $26.82 $26.84 $26.29 306
2020-10-23 $26.93 $26.93 $26.93 $26.93 $26.38 32
2020-10-22 $26.92 $26.92 $26.88 $26.90 $26.35 2,680
2020-10-21 $26.93 $26.93 $26.91 $26.92 $26.37 1,626
2020-10-20 $26.95 $26.95 $26.93 $26.93 $26.37 123
2020-10-19 $26.91 $26.91 $26.88 $26.88 $26.33 173
2020-10-16 $26.92 $26.92 $26.90 $26.90 $26.34 451
2020-10-15 $26.90 $26.90 $26.90 $26.90 $26.34 82
2020-10-14 $26.95 $26.95 $26.95 $26.95 $26.40 74
2020-10-13 $26.96 $26.96 $26.96 $26.96 $26.40 87
2020-10-12 $27.03 $27.03 $27.01 $27.01 $26.46 232
2020-10-09 $26.94 $26.94 $26.94 $26.94 $26.39 408
2020-10-08 $26.89 $26.91 $26.89 $26.90 $26.34 1,556
2020-10-07 $26.85 $26.88 $26.85 $26.86 $26.31 1,526
2020-10-06 $26.45 $26.84 $26.45 $26.80 $26.26 52,632
2020-10-05 $26.82 $26.83 $26.81 $26.83 $26.28 5,259
2020-10-02 $26.76 $26.76 $26.76 $26.76 $26.21 82
2020-10-01 $26.78 $26.81 $26.78 $26.81 $26.26 641
2020-09-30 $26.77 $26.77 $26.68 $26.75 $26.21 59,435
2020-09-29 $26.70 $26.70 $26.70 $26.70 $26.15 6
2020-09-28 $26.70 $26.70 $26.70 $26.70 $26.15 86
2020-09-25 $26.61 $26.61 $26.61 $26.61 $26.06 124
2020-09-24 $26.61 $26.61 $26.61 $26.61 $26.06 124
2020-09-23 $26.69 $26.70 $26.63 $26.63 $26.08 2,804
2020-09-22 $26.74 $26.76 $26.74 $26.76 $26.22 175
2020-09-21 $26.76 $26.76 $26.76 $26.76 $26.22 56
2020-09-18 $26.89 $26.92 $26.86 $26.86 $26.31 1,364
2020-09-17 $26.90 $26.90 $26.90 $26.90 $26.35 17
2020-09-16 $26.92 $26.92 $26.91 $26.91 $26.36 544
2020-09-15 $26.91 $26.91 $26.91 $26.91 $26.36 22
2020-09-14 $26.73 $26.86 $26.49 $26.86 $26.31 1,497
2020-09-11 $26.78 $26.78 $26.78 $26.78 $26.23 147
2020-09-10 $26.80 $26.83 $26.76 $26.76 $26.21 1,486
2020-09-09 $26.79 $26.82 $26.79 $26.82 $26.27 3,667
2020-09-08 $27.47 $27.47 $26.69 $26.69 $26.15 4,286
2020-09-04 $27.03 $27.03 $26.72 $26.81 $26.27 3,669
2020-09-03 $26.85 $26.87 $26.84 $26.85 $26.30 856
2020-09-02 $26.82 $26.95 $26.82 $26.95 $26.40 1,046
2020-09-01 $26.92 $26.94 $26.92 $26.94 $26.38 119
2020-08-31 $26.76 $26.88 $26.76 $26.88 $26.33 1,416
2020-08-28 $26.89 $27.00 $26.89 $26.90 $26.34 9,294
2020-08-27 $26.84 $26.84 $26.81 $26.82 $26.27 1,542
2020-08-26 $26.86 $26.86 $26.86 $26.86 $26.31 1,091
2020-08-25 $26.81 $26.84 $26.81 $26.84 $26.29 421
2020-08-24 $27.68 $28.77 $26.82 $26.84 $26.29 3,215
2020-08-21 $26.79 $26.80 $26.79 $26.80 $26.25 356
2020-08-20 $26.78 $26.81 $26.78 $26.81 $26.26 660
2020-08-19 $26.79 $26.79 $26.79 $26.79 $26.24 105
2020-08-18 $26.84 $26.84 $26.84 $26.84 $26.29 233
2020-08-17 $26.82 $26.83 $26.82 $26.83 $26.28 666
2020-08-14 $25.81 $26.76 $25.81 $26.76 $26.21 332
2020-08-13 $26.81 $26.81 $26.80 $26.80 $26.25 229
2020-08-12 $26.82 $26.82 $26.82 $26.82 $26.27 1
2020-08-11 $26.84 $26.84 $26.77 $26.77 $26.22 1,082
2020-08-10 $26.79 $26.80 $26.78 $26.80 $26.25 67,167
2020-08-07 $26.81 $26.81 $26.78 $26.78 $26.23 619
2020-08-06 $26.83 $26.86 $26.83 $26.85 $26.30 1,486
2020-08-05 $26.84 $26.84 $26.84 $26.84 $26.29 115
2020-08-04 $26.75 $26.76 $26.75 $26.76 $26.21 946
2020-08-03 $26.73 $26.77 $26.73 $26.77 $26.22 678
2020-07-31 $26.76 $26.76 $26.69 $26.69 $26.14 334
2020-07-30 $26.72 $26.72 $26.72 $26.72 $26.17 74
2020-07-29 $26.76 $26.79 $26.76 $26.79 $26.24 397
2020-07-28 $28.70 $28.70 $26.72 $26.72 $26.17 4,317
2020-07-27 $26.74 $26.74 $26.74 $26.74 $26.20 200
2020-07-24 $26.68 $26.68 $26.68 $26.68 $26.13 226
2020-07-23 $26.73 $26.73 $26.69 $26.69 $26.14 681
2020-07-22 $27.19 $27.19 $26.74 $26.74 $26.19 4,532
2020-07-21 $26.72 $26.72 $26.71 $26.71 $26.16 268
2020-07-20 $26.63 $26.63 $26.61 $26.63 $26.08 999
2020-07-17 $26.56 $26.58 $26.56 $26.58 $26.04 269
2020-07-16 $26.55 $26.55 $26.55 $26.55 $26.01 1,302
2020-07-15 $26.58 $26.58 $26.58 $26.58 $26.04 100
2020-07-14 $26.49 $26.51 $26.44 $26.51 $25.97 8,400
2020-07-13 $26.50 $26.51 $26.45 $26.45 $25.91 1,506
2020-07-10 $26.46 $26.52 $26.46 $26.52 $25.98 834
2020-07-09 $26.50 $26.50 $26.50 $26.50 $25.96 1
2020-07-08 $26.49 $26.50 $26.44 $26.47 $25.93 4,310
2020-07-07 $26.52 $26.52 $25.38 $26.45 $25.91 40,600
2020-07-06 $26.50 $26.56 $26.49 $26.53 $25.99 69,200
2020-07-02 $26.42 $26.42 $26.42 $26.42 $25.88 118
2020-07-01 $26.37 $26.37 $26.37 $26.37 $25.83 0
2020-06-30 $26.31 $26.33 $26.31 $26.33 $25.79 100
2020-06-29 $26.24 $26.24 $26.24 $26.24 $25.71 279
2020-06-26 $26.29 $26.29 $26.24 $26.24 $25.70 279
2020-06-25 $26.34 $26.34 $26.34 $26.34 $25.80 357
2020-06-24 $26.29 $26.31 $26.29 $26.31 $25.77 216
2020-06-23 $26.49 $26.53 $26.46 $26.46 $25.92 2,868
2020-06-22 $26.43 $26.43 $26.43 $26.43 $25.89 116
2020-06-19 $26.48 $26.48 $26.37 $26.37 $25.83 329
2020-06-18 $26.39 $26.39 $26.39 $26.39 $25.85 500
2020-06-17 $26.41 $26.51 $26.41 $26.42 $25.88 2,784
2020-06-16 $26.40 $26.40 $26.40 $26.40 $25.86 170
2020-06-15 $26.27 $26.37 $26.27 $26.37 $25.83 391
2020-06-12 $26.29 $26.29 $26.25 $26.27 $25.73 766
2020-06-11 $26.12 $26.18 $26.12 $26.15 $25.61 3,771
2020-06-10 $26.48 $26.53 $26.48 $26.53 $25.99 1,473
2020-06-09 $26.52 $26.53 $26.49 $26.51 $25.97 774
2020-06-08 $26.57 $26.57 $26.57 $26.57 $26.03 148
2020-06-05 $26.51 $26.51 $26.51 $26.51 $25.97 199
2020-06-04 $26.44 $26.44 $26.40 $26.40 $25.86 601
2020-06-03 $26.42 $26.42 $26.42 $26.42 $25.88 340
2020-06-02 $26.38 $26.38 $26.30 $26.35 $25.81 3,495
2020-06-01 $26.23 $26.23 $26.23 $26.23 $25.69 3
2020-05-29 $26.11 $26.11 $26.11 $26.11 $25.58 1
2020-05-28 $26.09 $26.09 $26.09 $26.09 $25.56 19
2020-05-27 $26.01 $26.07 $26.01 $26.07 $25.54 4,791
2020-05-26 $26.02 $26.02 $26.01 $26.01 $25.48 100
2020-05-22 $25.86 $25.89 $25.86 $25.88 $25.35 675
2020-05-21 $25.87 $25.89 $25.84 $25.86 $25.33 2,098
2020-05-20 $25.87 $25.87 $25.87 $25.87 $25.34 48
2020-05-19 $25.77 $25.77 $25.75 $25.75 $25.22 436
2020-05-18 $25.77 $25.77 $25.77 $25.77 $25.24 658
2020-05-15 $25.58 $25.58 $25.57 $25.57 $25.05 425
2020-05-14 $25.50 $25.55 $25.50 $25.55 $25.03 291
2020-05-13 $25.57 $25.57 $25.57 $25.57 $25.05 133
2020-05-12 $25.70 $25.70 $25.64 $25.64 $25.11 693
2020-05-11 $25.65 $25.72 $25.65 $25.67 $25.14 7,418
2020-05-08 $25.67 $25.70 $25.66 $25.70 $25.17 3,378
2020-05-07 $25.57 $25.61 $25.57 $25.61 $25.09 1,548
2020-05-06 $25.56 $25.56 $25.53 $25.53 $25.01 654
2020-05-05 $25.52 $25.57 $25.52 $25.54 $25.02 4,369
2020-05-04 $25.49 $25.49 $25.44 $25.48 $24.96 4,659
2020-05-01 $25.62 $25.62 $25.62 $25.62 $25.10 1
2020-04-30 $25.69 $25.69 $25.62 $25.62 $25.10 956
2020-04-29 $25.72 $25.73 $25.69 $25.69 $25.16 947
2020-04-28 $25.52 $25.57 $25.52 $25.53 $25.01 4,166
2020-04-27 $25.53 $25.53 $25.49 $25.49 $24.97 1,911
2020-04-24 $25.45 $25.49 $25.40 $25.44 $24.92 16,389
2020-04-23 $25.48 $25.51 $25.42 $25.42 $24.90 4,216
2020-04-22 $25.41 $25.48 $25.36 $25.41 $24.89 3,439
2020-04-21 $25.45 $25.45 $25.35 $25.35 $24.83 1,693
2020-04-20 $25.53 $25.59 $25.48 $25.49 $24.97 4,226
2020-04-17 $25.50 $25.61 $25.49 $25.55 $25.03 9,676
2020-04-16 $25.37 $25.48 $25.37 $25.43 $24.91 18,977
2020-04-15 $25.45 $25.45 $25.34 $25.44 $24.92 738
2020-04-14 $25.52 $25.59 $25.49 $25.56 $25.04 10,861
2020-04-13 $25.42 $25.50 $25.42 $25.47 $24.95 6,211
2020-04-09 $25.61 $25.61 $25.50 $25.53 $25.01 6,841
2020-04-08 $25.24 $25.27 $25.22 $25.23 $24.71 716
2020-04-07 $25.31 $25.32 $25.17 $25.18 $24.66 7,242
2020-04-06 $25.00 $25.06 $25.00 $25.05 $24.54 3,932
2020-04-03 $24.83 $24.88 $24.75 $24.79 $24.28 29,314
2020-04-02 $24.83 $24.87 $24.83 $24.87 $24.36 61,784
2020-04-01 $24.87 $24.87 $24.82 $24.83 $24.32 2,212
2020-03-31 $25.02 $25.24 $25.01 $25.05 $24.54 49,983
2020-03-30 $24.94 $27.03 $24.91 $24.97 $24.46 27,787
2020-03-27 $24.79 $24.86 $24.79 $24.85 $24.34 983
2020-03-26 $24.96 $24.96 $24.96 $24.96 $24.45 10
2020-03-25 $24.69 $24.71 $24.67 $24.68 $24.17 1,627
2020-03-24 $24.35 $24.35 $24.35 $24.35 $23.85 129
2020-03-23 $23.97 $23.97 $23.88 $23.88 $23.39 40,909
2020-03-20 $24.06 $24.06 $23.86 $23.86 $23.37 3,206
2020-03-19 $23.90 $23.93 $23.81 $23.82 $23.33 4,656
2020-03-18 $24.02 $24.21 $23.78 $23.98 $23.49 4,021
2020-03-17 $24.37 $24.57 $24.37 $24.52 $24.02 5,430
2020-03-16 $24.62 $24.62 $24.39 $24.40 $23.90 3,031
2020-03-13 $25.04 $25.04 $25.04 $25.04 $24.53 146
2020-03-12 $24.76 $24.78 $24.67 $24.67 $24.16 4,176
2020-03-11 $25.64 $25.64 $25.47 $25.47 $24.95 6,126
2020-03-10 $25.79 $25.84 $25.72 $25.84 $25.31 1,974
2020-03-09 $25.57 $25.73 $24.70 $25.72 $25.19 852
2020-03-06 $26.20 $26.20 $26.19 $26.19 $25.65 556
2020-03-05 $26.28 $26.28 $26.28 $26.28 $25.74 0
2020-03-04 $26.37 $26.37 $26.37 $26.37 $25.83 103
2020-03-03 $26.39 $26.45 $26.30 $26.30 $25.76 12,273
2020-03-02 $26.27 $26.27 $26.27 $26.27 $25.73 68
2020-02-28 $26.17 $26.21 $26.12 $26.21 $25.67 3,724
2020-02-27 $26.31 $26.31 $26.24 $26.24 $25.70 2,197
2020-02-26 $26.43 $26.45 $26.38 $26.39 $25.85 8,070
2020-02-25 $26.43 $26.43 $25.82 $26.36 $25.82 11,073
2020-02-24 $26.45 $26.45 $26.42 $26.42 $25.88 247
2020-02-21 $26.61 $26.61 $26.61 $26.61 $26.07 111
2020-02-20 $26.63 $26.63 $26.63 $26.63 $26.08 410
2020-02-19 $26.68 $26.68 $26.66 $26.66 $26.11 1,176
2020-02-18 $26.63 $26.66 $26.63 $26.64 $26.09 568
2020-02-14 $26.68 $26.68 $26.68 $26.68 $26.13 201
2020-02-13 $26.68 $26.68 $26.68 $26.68 $26.13 63
2020-02-12 $26.73 $26.74 $26.72 $26.72 $26.17 1,090
2020-02-11 $26.70 $26.72 $26.69 $26.69 $26.14 1,985
2020-02-10 $26.64 $26.66 $26.64 $26.65 $26.10 1,444
2020-02-07 $26.66 $26.67 $26.64 $26.64 $26.09 1,017
2020-02-06 $26.68 $26.69 $26.68 $26.69 $26.14 666
2020-02-05 $26.69 $26.69 $26.67 $26.67 $26.12 963
2020-02-04 $26.65 $26.65 $26.63 $26.64 $26.09 1,982
2020-02-03 $26.53 $26.56 $26.53 $26.56 $26.02 5,320
2020-01-31 $26.56 $26.56 $26.55 $26.55 $26.01 281
2020-01-30 $26.58 $26.61 $26.57 $26.61 $26.07 592
2020-01-29 $26.65 $26.65 $26.65 $26.65 $26.10 3
2020-01-28 $26.63 $26.63 $26.63 $26.63 $26.08 187
2020-01-27 $26.59 $26.60 $26.59 $26.60 $26.06 515
2020-01-24 $26.74 $26.74 $26.74 $26.74 $26.19 185
2020-01-23 $26.75 $26.75 $26.75 $26.75 $26.20 226
2020-01-22 $26.79 $26.79 $26.77 $26.77 $26.22 423
2020-01-21 $26.78 $26.78 $26.75 $26.75 $26.20 624
2020-01-17 $26.81 $26.81 $26.79 $26.79 $26.24 1,489
2020-01-16 $26.79 $26.79 $26.79 $26.79 $26.24 219
2020-01-15 $26.78 $26.78 $26.77 $26.77 $26.22 348
2020-01-14 $26.78 $26.78 $26.75 $26.78 $26.23 1,296
2020-01-13 $26.80 $26.80 $26.77 $26.78 $26.23 10,198
2020-01-10 $26.77 $26.77 $26.75 $26.75 $26.20 4,200
2020-01-09 $26.74 $26.74 $26.74 $26.74 $26.19 185
2020-01-08 $26.72 $26.72 $26.72 $26.72 $26.17 323
2020-01-07 $26.74 $26.74 $26.69 $26.72 $26.17 1,361
2020-01-06 $26.70 $26.73 $26.69 $26.71 $26.16 12,074
2020-01-03 $26.75 $26.76 $26.73 $26.73 $26.18 2,980
2020-01-02 $26.78 $26.79 $26.78 $26.78 $26.23 3,430
2019-12-31 $26.70 $26.71 $26.70 $26.70 $26.15 2,131
2019-12-30 $26.67 $26.70 $26.67 $26.69 $26.14 1,400
2019-12-27 $27.09 $27.17 $27.09 $27.14 $26.16 12,039
2019-12-26 $27.12 $27.13 $27.12 $27.13 $26.15 237
2019-12-24 $27.10 $27.10 $27.10 $27.10 $26.12 107
2019-12-23 $27.07 $27.12 $27.07 $27.12 $26.14 4,692
2019-12-20 $27.12 $27.12 $27.08 $27.10 $26.12 1,153
2019-12-19 $27.10 $27.10 $27.10 $27.10 $26.12 150
2019-12-18 $27.06 $27.09 $27.06 $27.09 $26.11 232
2019-12-17 $27.12 $27.12 $27.10 $27.10 $26.12 3,330
2019-12-16 $27.11 $27.13 $27.11 $27.11 $26.13 2,020
2019-12-13 $27.07 $27.07 $27.07 $27.07 $26.09 175
2019-12-12 $26.99 $27.02 $26.97 $27.02 $26.04 952
2019-12-11 $26.95 $26.99 $26.95 $26.99 $26.01 404
2019-12-10 $26.95 $26.95 $26.95 $26.95 $25.97 72
2019-12-09 $26.94 $26.94 $26.94 $26.94 $25.96 42
2019-12-06 $26.95 $26.96 $26.95 $26.96 $25.98 505
2019-12-05 $26.91 $26.92 $26.91 $26.92 $25.94 320
2019-12-04 $26.90 $26.90 $26.90 $26.90 $25.93 142
2019-12-03 $26.77 $26.84 $26.77 $26.84 $25.87 1,050
2019-12-02 $26.80 $26.83 $26.80 $26.83 $25.86 300
2019-11-29 $26.86 $26.86 $26.86 $26.86 $25.89 0
2019-11-27 $26.91 $26.91 $26.91 $26.91 $25.94 32
2019-11-26 $26.88 $26.89 $26.88 $26.89 $25.92 768
2019-11-25 $26.88 $26.90 $26.85 $26.86 $25.89 2,693
2019-11-22 $26.82 $26.83 $26.82 $26.83 $25.86 563
2019-11-21 $26.81 $26.82 $26.81 $26.82 $25.85 867
2019-11-20 $26.84 $26.84 $26.84 $26.84 $25.87 282
2019-11-19 $26.87 $26.87 $26.86 $26.86 $25.89 211
2019-11-18 $26.88 $26.89 $26.86 $26.86 $25.89 8,203
2019-11-15 $26.85 $26.85 $26.85 $26.85 $25.88 108
2019-11-14 $26.82 $26.82 $26.81 $26.81 $25.84 475
2019-11-13 $26.80 $26.81 $26.80 $26.81 $25.84 467
2019-11-12 $26.86 $26.86 $26.83 $26.83 $25.86 2,122
2019-11-11 $26.84 $26.84 $26.84 $26.84 $25.87 74
2019-11-08 $26.85 $26.85 $26.85 $26.85 $25.88 27
2019-11-07 $26.87 $26.87 $26.87 $26.87 $25.90 0
2019-11-06 $26.85 $26.87 $26.85 $26.85 $25.88 4,365
2019-11-05 $26.85 $26.85 $26.85 $26.85 $25.88 2
2019-11-04 $26.86 $26.86 $26.86 $26.86 $25.89 200
2019-11-01 $26.83 $26.83 $26.83 $26.83 $25.86 2
2019-10-31 $26.76 $26.76 $26.76 $26.76 $25.79 37
2019-10-30 $26.72 $26.76 $26.72 $26.76 $25.79 152
2019-10-29 $26.74 $26.74 $26.74 $26.74 $25.77 6
2019-10-28 $26.75 $26.75 $26.75 $26.75 $25.78 208
2019-10-25 $26.74 $26.74 $26.74 $26.74 $25.77 87
2019-10-24 $26.71 $26.72 $26.71 $26.72 $25.75 105
2019-10-23 $26.72 $26.72 $26.72 $26.72 $25.75 280
2019-10-22 $26.72 $26.72 $26.69 $26.71 $25.74 719
2019-10-21 $26.71 $26.71 $26.71 $26.71 $25.74 15
2019-10-18 $26.64 $26.68 $26.64 $26.68 $25.71 8,978
2019-10-17 $26.66 $26.68 $26.66 $26.68 $25.71 115
2019-10-16 $26.65 $26.67 $26.65 $26.65 $25.69 707
2019-10-15 $26.65 $26.66 $26.65 $26.66 $25.69 780
2019-10-14 $26.60 $26.60 $26.59 $26.59 $25.63 610
2019-10-11 $26.62 $26.62 $26.60 $26.60 $25.64 2,185
2019-10-10 $26.52 $26.52 $26.52 $26.52 $25.56 12
2019-10-09 $26.51 $26.51 $26.51 $26.51 $25.55 421
2019-10-08 $26.48 $26.49 $26.48 $26.49 $25.53 1,325
2019-10-07 $26.54 $26.54 $26.51 $26.53 $25.57 12,090
2019-10-04 $26.55 $26.55 $26.55 $26.55 $25.59 206
2019-10-03 $26.50 $26.51 $26.50 $26.51 $25.55 757
2019-10-02 $26.49 $26.49 $26.47 $26.47 $25.51 371
2019-10-01 $26.52 $26.52 $26.52 $26.52 $25.56 184
2019-09-30 $26.55 $26.55 $26.53 $26.53 $25.57 579
2019-09-27 $26.52 $26.52 $26.52 $26.52 $25.56 199
2019-09-26 $26.59 $26.59 $26.55 $26.55 $25.59 19,272
2019-09-25 $26.57 $26.57 $26.53 $26.53 $25.57 253
2019-09-24 $26.62 $26.62 $26.59 $26.59 $25.63 6,889
2019-09-23 $26.59 $26.59 $26.59 $26.59 $25.63 51
2019-09-20 $26.60 $26.60 $26.58 $26.59 $25.63 2,065
2019-09-19 $26.57 $26.57 $26.57 $26.57 $25.61 6
2019-09-18 $26.53 $26.53 $26.53 $26.53 $25.57 147
2019-09-17 $26.53 $26.54 $26.52 $26.54 $25.58 4,602
2019-09-16 $26.52 $26.52 $26.52 $26.52 $25.56 1,884
2019-09-13 $26.54 $26.54 $26.54 $26.54 $25.58 524
2019-09-12 $26.53 $26.53 $26.53 $26.53 $25.57 0
2019-09-11 $26.50 $26.50 $26.50 $26.50 $25.54 2
2019-09-10 $26.47 $26.48 $26.47 $26.48 $25.52 558
2019-09-09 $26.50 $26.50 $26.48 $26.50 $25.54 1,526
2019-09-06 $26.50 $26.50 $26.50 $26.50 $25.54 100
2019-09-05 $26.48 $26.48 $26.47 $26.48 $25.52 3,698
2019-09-04 $26.47 $26.48 $26.44 $26.47 $25.51 22,336
2019-09-03 $26.38 $26.42 $26.38 $26.39 $25.43 1,189
2019-08-30 $26.40 $26.40 $26.40 $26.40 $25.44 100
2019-08-29 $26.41 $26.42 $26.40 $26.42 $25.46 11,797
2019-08-28 $26.39 $26.40 $26.38 $26.38 $25.42 5,568
2019-08-27 $26.41 $26.41 $26.38 $26.38 $25.42 2,983
2019-08-26 $26.36 $26.36 $26.36 $26.36 $25.41 0
2019-08-23 $26.34 $26.39 $26.34 $26.34 $25.39 18,038
2019-08-22 $26.34 $26.36 $26.34 $26.35 $25.40 4,026
2019-08-21 $26.40 $26.40 $26.35 $26.38 $25.42 2,810
2019-08-20 $26.34 $26.34 $26.34 $26.34 $25.39 1,694
2019-08-19 $26.32 $26.32 $26.32 $26.32 $25.37 184
2019-08-16 $26.29 $26.29 $26.29 $26.29 $25.33 1,941
2019-08-15 $26.22 $26.24 $26.22 $26.24 $25.29 847
2019-08-14 $26.22 $26.22 $26.22 $26.22 $25.27 20
2019-08-13 $26.31 $26.32 $26.29 $26.32 $25.37 726
2019-08-12 $26.29 $26.29 $26.29 $26.29 $25.33 64
2019-08-09 $26.31 $26.31 $26.31 $26.31 $25.36 10
2019-08-08 $26.33 $26.36 $26.33 $26.36 $25.41 1,284
2019-08-07 $26.32 $26.32 $26.30 $26.31 $25.36 1,269
2019-08-06 $26.28 $26.28 $26.28 $26.28 $25.33 336
2019-08-05 $26.25 $26.27 $26.22 $26.24 $25.29 23,240
2019-08-02 $26.34 $26.34 $26.34 $26.34 $25.39 80
2019-08-01 $26.40 $26.40 $26.36 $26.38 $25.42 1,257
2019-07-31 $26.41 $26.41 $26.34 $26.34 $25.39 822
2019-07-30 $26.38 $26.38 $26.36 $26.38 $25.42 351
2019-07-29 $26.41 $26.43 $26.40 $26.42 $25.46 18,619
2019-07-26 $26.43 $26.44 $26.43 $26.44 $25.48 222
2019-07-25 $26.44 $26.44 $26.44 $26.44 $25.48 111
2019-07-24 $26.46 $26.48 $26.46 $26.48 $25.52 1,831
2019-07-23 $26.46 $26.46 $26.46 $26.46 $25.50 2
2019-07-22 $26.44 $26.45 $26.44 $26.45 $25.49 201
2019-07-19 $26.44 $26.44 $26.43 $26.43 $25.47 492
2019-07-18 $26.36 $26.42 $26.36 $26.42 $25.46 1,507
2019-07-17 $26.40 $26.40 $26.40 $26.40 $25.44 200
2019-07-16 $26.40 $26.40 $26.38 $26.38 $25.42 2,169
2019-07-15 $26.41 $26.41 $26.41 $26.41 $25.45 32
2019-07-12 $26.39 $26.40 $26.39 $26.40 $25.44 290
2019-07-11 $26.41 $26.41 $26.38 $26.38 $25.42 397
2019-07-10 $26.40 $26.40 $26.40 $26.40 $25.44 104
2019-07-09 $26.35 $26.36 $26.35 $26.36 $25.41 1,383
2019-07-08 $26.41 $26.41 $26.40 $26.40 $25.44 529
2019-07-05 $26.41 $26.45 $26.41 $26.45 $25.49 102
2019-07-03 $26.50 $26.51 $26.50 $26.51 $25.55 383
2019-07-02 $26.48 $26.48 $26.47 $26.48 $25.52 787
2019-07-01 $26.47 $26.50 $26.45 $26.46 $25.50 2,483
2019-06-28 $26.42 $26.43 $26.42 $26.42 $25.46 459
2019-06-27 $26.38 $26.38 $26.38 $26.38 $25.42 122
2019-06-26 $26.22 $26.33 $26.22 $26.33 $25.38 354
2019-06-25 $26.36 $26.36 $26.33 $26.33 $25.38 855
2019-06-24 $26.39 $26.39 $26.37 $26.37 $25.41 245
2019-06-21 $26.36 $26.36 $26.35 $26.35 $25.40 525
2019-06-20 $26.42 $26.42 $26.38 $26.41 $25.45 1,128
2019-06-19 $26.26 $26.33 $26.25 $26.33 $25.37 726
2019-06-18 $26.25 $26.27 $26.24 $26.26 $25.31 5,135
2019-06-17 $26.16 $26.19 $26.16 $26.17 $25.22 644
2019-06-14 $26.18 $26.18 $26.18 $26.18 $25.23 480
2019-06-13 $26.19 $26.22 $26.19 $26.22 $25.27 1,096
2019-06-12 $26.21 $26.21 $26.20 $26.20 $25.25 1,338
2019-06-11 $26.24 $26.24 $26.22 $26.23 $25.28 395
2019-06-10 $26.21 $26.22 $26.21 $26.22 $25.27 157
2019-06-07 $26.20 $26.20 $26.20 $26.20 $25.25 250
2019-06-06 $26.12 $26.13 $26.12 $26.13 $25.18 135
2019-06-05 $26.11 $26.11 $26.11 $26.11 $25.16 4
2019-06-04 $26.09 $26.12 $26.09 $26.12 $25.17 1,315
2019-06-03 $26.10 $26.10 $26.01 $26.02 $25.08 1,292
2019-05-31 $26.02 $26.02 $26.02 $26.02 $25.08 435
2019-05-30 $26.05 $26.05 $26.04 $26.05 $25.11 3,747
2019-05-29 $26.02 $26.02 $26.02 $26.02 $25.08 307
2019-05-28 $26.05 $26.05 $26.05 $26.05 $25.11 0
2019-05-24 $26.05 $26.07 $26.05 $26.07 $25.13 462
2019-05-23 $26.01 $26.01 $26.01 $26.01 $25.07 206
2019-05-22 $26.06 $26.07 $26.06 $26.07 $25.13 1,322
2019-05-21 $26.08 $26.10 $26.08 $26.10 $25.15 801
2019-05-20 $26.06 $26.06 $26.04 $26.04 $25.10 297
2019-05-17 $26.08 $26.10 $26.08 $26.08 $25.14 656
2019-05-16 $26.15 $26.15 $26.12 $26.13 $25.18 2,842
2019-05-15 $26.07 $26.10 $26.07 $26.10 $25.15 151
2019-05-14 $26.07 $26.08 $26.07 $26.08 $25.14 820
2019-05-13 $26.26 $26.26 $25.99 $25.99 $25.05 1,017
2019-05-10 $26.05 $26.13 $26.05 $26.13 $25.18 620
2019-05-09 $26.04 $26.11 $26.04 $26.09 $25.14 4,353
2019-05-08 $26.26 $26.26 $26.13 $26.13 $25.18 607
2019-05-07 $26.12 $26.13 $26.11 $26.13 $25.18 1,325
2019-05-06 $26.14 $26.22 $26.14 $26.22 $25.27 680
2019-05-03 $26.26 $26.27 $26.26 $26.27 $25.32 388
2019-05-02 $26.19 $26.20 $26.19 $26.20 $25.25 205
2019-05-01 $26.18 $26.18 $26.18 $26.18 $25.23 7
2019-04-30 $26.24 $26.24 $26.24 $26.24 $25.29 450
2019-04-29 $26.24 $26.24 $26.24 $26.24 $25.29 112
2019-04-26 $26.23 $26.23 $26.23 $26.23 $25.28 32
2019-04-25 $26.19 $26.19 $26.19 $26.19 $25.24 72
2019-04-24 $26.20 $26.20 $26.19 $26.20 $25.25 950
2019-04-23 $26.14 $26.23 $26.14 $26.23 $25.28 6,663
2019-04-22 $26.17 $26.18 $26.17 $26.18 $25.23 377
2019-04-18 $26.19 $26.19 $26.19 $26.19 $25.24 144
2019-04-17 $26.20 $26.20 $26.20 $26.20 $25.25 372
2019-04-16 $26.21 $26.21 $26.20 $26.20 $25.25 240
2019-04-15 $26.20 $26.20 $26.20 $26.20 $25.25 0
2019-04-12 $26.21 $26.21 $26.21 $26.21 $25.26 0
2019-04-11 $26.17 $26.17 $26.16 $26.17 $25.22 1,028
2019-04-10 $26.18 $26.18 $26.18 $26.18 $25.23 197
2019-04-09 $26.14 $26.14 $26.12 $26.12 $25.17 927
2019-04-08 $26.14 $26.15 $26.14 $26.15 $25.20 825
2019-04-05 $26.15 $26.15 $26.14 $26.15 $25.20 974
2019-04-04 $26.10 $26.13 $26.10 $26.13 $25.18 234
2019-04-03 $26.15 $26.15 $26.13 $26.13 $25.18 261
2019-04-02 $26.09 $26.09 $26.09 $26.09 $25.14 147
2019-04-01 $26.07 $26.09 $26.07 $26.09 $25.14 10,088
2019-03-29 $26.00 $26.04 $26.00 $26.04 $25.10 1,227
2019-03-28 $26.00 $26.00 $26.00 $26.00 $25.06 375
2019-03-27 $25.99 $25.99 $25.99 $25.99 $25.05 62
2019-03-26 $26.01 $26.01 $26.01 $26.01 $25.07 270
2019-03-25 $25.96 $25.96 $25.96 $25.96 $25.02 366
2019-03-22 $25.95 $25.95 $25.95 $25.95 $25.01 98
2019-03-21 $26.06 $26.06 $26.06 $26.06 $25.12 2
2019-03-20 $25.95 $26.02 $25.95 $26.02 $25.08 243
2019-03-19 $25.97 $25.97 $25.97 $25.97 $25.03 344
2019-03-18 $25.97 $25.97 $25.95 $25.97 $25.03 765
2019-03-15 $25.96 $25.96 $25.96 $25.96 $25.01 51
2019-03-14 $25.89 $25.90 $25.89 $25.90 $24.96 175
2019-03-13 $25.89 $25.89 $25.89 $25.89 $24.95 0
2019-03-12 $25.87 $25.89 $25.87 $25.89 $24.95 296
2019-03-11 $25.87 $25.87 $25.87 $25.87 $24.93 140
2019-03-08 $25.77 $25.80 $25.77 $25.80 $24.87 878
2019-03-07 $25.80 $25.80 $25.80 $25.80 $24.87 67
2019-03-06 $25.85 $25.85 $25.85 $25.85 $24.91 71
2019-03-05 $25.87 $25.88 $25.87 $25.88 $24.94 321
2019-03-04 $25.87 $25.87 $25.87 $25.87 $24.93 0
2019-03-01 $25.87 $25.87 $25.87 $25.87 $24.93 128
2019-02-28 $25.85 $25.86 $25.85 $25.86 $24.92 1,720
2019-02-27 $25.86 $25.88 $25.85 $25.87 $24.93 2,164
2019-02-26 $25.86 $25.87 $25.86 $25.87 $24.93 677
2019-02-25 $25.86 $25.86 $25.84 $25.86 $24.92 8,395
2019-02-22 $25.82 $25.84 $25.81 $25.83 $24.89 33,786
2019-02-21 $25.78 $25.78 $25.78 $25.78 $24.84 280
2019-02-20 $25.79 $25.81 $25.77 $25.80 $24.87 5,196
2019-02-19 $25.80 $25.80 $25.80 $25.80 $24.86 30
2019-02-15 $25.75 $25.78 $25.73 $25.78 $24.85 5,950
2019-02-14 $25.71 $25.72 $25.70 $25.71 $24.78 3,102
2019-02-13 $25.72 $25.74 $25.71 $25.71 $24.78 4,888
2019-02-12 $25.71 $25.72 $25.68 $25.72 $24.79 12,367
2019-02-11 $25.65 $25.66 $25.64 $25.66 $24.73 1,605
2019-02-08 $25.65 $25.67 $25.64 $25.67 $24.74 2,414
2019-02-07 $25.70 $25.70 $25.63 $25.68 $24.75 50,011
2019-02-06 $25.70 $25.72 $25.70 $25.70 $24.77 1,281
2019-02-05 $25.72 $25.75 $25.72 $25.75 $24.82 1,847
2019-02-04 $25.67 $25.68 $25.66 $25.68 $24.75 47,591
2019-02-01 $25.65 $25.72 $25.65 $25.67 $24.74 9,358
2019-01-31 $25.69 $25.69 $25.67 $25.69 $24.76 11,778
2019-01-30 $25.61 $25.68 $25.61 $25.68 $24.75 946
2019-01-29 $25.59 $25.62 $25.56 $25.61 $24.68 29,319
2019-01-28 $25.60 $25.60 $25.60 $25.60 $24.67 0
2019-01-25 $25.63 $25.63 $25.63 $25.63 $24.70 9
2019-01-24 $25.58 $25.59 $25.56 $25.59 $24.66 12,916
2019-01-23 $25.56 $25.57 $25.56 $25.57 $24.64 2,649
2019-01-22 $25.56 $25.56 $25.54 $25.54 $24.61 985
2019-01-18 $25.58 $25.60 $25.58 $25.59 $24.66 700
2019-01-17 $25.51 $25.51 $25.51 $25.51 $24.59 0
2019-01-16 $25.53 $25.54 $25.50 $25.51 $24.59 2,826
2019-01-15 $25.47 $25.49 $25.47 $25.49 $24.57 899
2019-01-14 $25.48 $25.48 $25.46 $25.46 $24.54 808
2019-01-11 $25.49 $25.49 $25.49 $25.49 $24.57 1,182
2019-01-10 $25.51 $25.53 $25.51 $25.52 $24.60 5,926
2019-01-09 $25.52 $25.53 $25.52 $25.53 $24.61 315
2019-01-08 $25.49 $25.53 $25.49 $25.51 $24.59 1,102
2019-01-07 $25.45 $25.47 $25.45 $25.46 $24.54 1,225
2019-01-04 $25.36 $25.42 $25.36 $25.40 $24.48 2,959
2019-01-03 $25.19 $25.22 $25.19 $25.21 $24.30 462
2019-01-02 $25.12 $25.21 $25.12 $25.20 $24.29 6,298
2018-12-31 $25.19 $25.19 $25.15 $25.18 $24.26 5,889
2018-12-28 $25.17 $25.17 $25.16 $25.17 $24.25 545
2018-12-27 $25.11 $25.13 $25.09 $25.13 $24.22 587
2018-12-26 $25.06 $25.15 $25.06 $25.15 $24.24 1,941
2018-12-24 $25.03 $25.08 $24.98 $24.98 $24.08 22,749
2018-12-21 $25.10 $25.10 $25.05 $25.05 $24.14 1,250
2018-12-20 $25.18 $25.18 $25.01 $25.01 $24.10 583
2018-12-19 $25.27 $25.27 $25.17 $25.17 $24.26 2,278
2018-12-18 $25.48 $25.48 $25.24 $25.25 $24.34 5,553
2018-12-17 $25.28 $25.28 $25.23 $25.23 $24.31 23,716
2018-12-14 $25.33 $25.33 $25.28 $25.28 $24.36 12,413
2018-12-13 $25.35 $25.35 $25.34 $25.35 $24.43 692
2018-12-12 $25.39 $25.39 $25.36 $25.36 $24.44 1,000
2018-12-11 $25.36 $26.50 $25.31 $25.32 $24.40 59,794
2018-12-10 $25.30 $25.34 $25.30 $25.34 $24.42 18,970
2018-12-07 $25.34 $25.43 $25.34 $25.37 $24.45 32,708
2018-12-06 $25.43 $25.52 $25.37 $25.50 $24.57 41,305
2018-12-04 $25.51 $25.51 $25.45 $25.45 $24.53 5,614
2018-12-03 $25.52 $25.55 $25.50 $25.53 $24.61 4,918
2018-11-30 $26.00 $26.00 $25.48 $25.48 $24.56 2,720
2018-11-29 $25.50 $25.50 $25.50 $25.50 $24.58 3
2018-11-28 $25.44 $25.50 $25.44 $25.50 $24.58 2,037
2018-11-27 $25.46 $25.46 $25.46 $25.46 $24.54 407
2018-11-26 $25.48 $25.48 $25.47 $25.47 $24.55 3,436
2018-11-23 $25.45 $25.45 $25.45 $25.45 $24.53 415
2018-11-21 $25.47 $25.49 $25.46 $25.49 $24.57 5,323
2018-11-20 $25.40 $25.43 $25.40 $25.40 $24.48 3,037
2018-11-19 $25.48 $25.48 $25.48 $25.48 $24.56 3,057
2018-11-16 $25.54 $25.54 $25.54 $25.54 $24.61 1,213
2018-11-15 $25.55 $25.55 $25.55 $25.55 $24.62 597
2018-11-14 $25.56 $25.56 $25.52 $25.53 $24.61 555
2018-11-13 $25.57 $25.57 $25.55 $25.55 $24.62 2,895
2018-11-12 $25.55 $25.55 $25.55 $25.55 $24.62 884
2018-11-09 $25.60 $25.60 $25.58 $25.58 $24.65 7,449
2018-11-08 $25.66 $25.66 $25.62 $25.63 $24.70 12,211
2018-11-07 $25.61 $25.61 $25.61 $25.61 $24.68 0
2018-11-06 $25.61 $25.62 $25.61 $25.61 $24.68 7,608
2018-11-05 $25.61 $25.62 $25.61 $25.62 $24.69 13,265
2018-11-02 $25.65 $25.65 $25.65 $25.65 $24.72 527
2018-11-01 $25.64 $25.65 $25.63 $25.65 $24.72 7,194
2018-10-31 $25.59 $25.60 $25.59 $25.59 $24.66 6,746
2018-10-30 $25.55 $25.55 $25.55 $25.55 $24.62 794
2018-10-29 $25.50 $25.58 $25.50 $25.55 $24.62 11,664
2018-10-26 $25.54 $25.59 $25.54 $25.55 $24.62 13,372
2018-10-25 $25.58 $25.58 $25.57 $25.57 $24.65 790
2018-10-24 $25.59 $25.59 $25.56 $25.56 $24.63 6,178
2018-10-23 $25.56 $25.63 $25.56 $25.63 $24.70 6,504
2018-10-22 $25.64 $25.64 $25.64 $25.64 $24.71 553
2018-10-19 $25.66 $25.66 $25.66 $25.66 $24.73 619
2018-10-18 $25.67 $25.68 $25.65 $25.66 $24.73 9,735
2018-10-17 $25.70 $25.71 $25.70 $25.71 $24.78 5,542
2018-10-16 $25.74 $25.74 $25.74 $25.74 $24.81 730
2018-10-15 $25.70 $25.70 $25.70 $25.70 $24.77 82
2018-10-12 $25.69 $25.70 $25.68 $25.70 $24.77 1,881
2018-10-11 $25.72 $25.72 $25.67 $25.68 $24.75 960
2018-10-10 $25.72 $25.72 $25.71 $25.71 $24.78 3,801
2018-10-09 $25.77 $25.77 $25.77 $25.77 $24.84 122
2018-10-08 $25.77 $25.77 $25.77 $25.77 $24.84 800
2018-10-05 $25.79 $25.79 $25.79 $25.79 $24.86 915
2018-10-04 $25.87 $25.87 $25.87 $25.87 $24.93 90
2018-10-03 $25.87 $25.88 $25.87 $25.87 $24.93 836
2018-10-02 $25.88 $25.88 $25.88 $25.88 $24.94 1,363
2018-10-01 $25.92 $25.92 $25.92 $25.92 $24.98 4
2018-09-28 $25.92 $25.92 $25.92 $25.92 $24.98 0
2018-09-27 $25.92 $25.92 $25.92 $25.92 $24.98 29
2018-09-26 $26.06 $26.06 $25.92 $25.92 $24.98 885
2018-09-25 $25.95 $25.95 $25.91 $25.91 $24.97 466
2018-09-24 $25.89 $25.89 $25.89 $25.89 $24.95 282
2018-09-21 $25.91 $25.91 $25.91 $25.91 $24.97 628
2018-09-20 $25.92 $25.92 $25.91 $25.91 $24.97 638
2018-09-19 $25.88 $25.88 $25.88 $25.88 $24.95 400
2018-09-18 $25.88 $25.88 $25.88 $25.88 $24.94 0
2018-09-17 $25.95 $25.95 $25.88 $25.88 $24.94 918
2018-09-14 $25.90 $25.90 $25.89 $25.89 $24.95 591
2018-09-13 $25.92 $25.92 $25.91 $25.91 $24.97 313
2018-09-12 $25.86 $25.86 $25.86 $25.86 $24.92 1
2018-09-11 $25.86 $25.86 $25.86 $25.86 $24.92 0
2018-09-10 $25.86 $25.88 $25.86 $25.86 $24.92 2,846
2018-09-07 $25.84 $25.84 $25.84 $25.84 $24.90 165
2018-09-06 $25.88 $25.88 $25.88 $25.88 $24.94 243
2018-09-05 $25.88 $25.88 $25.88 $25.88 $24.94 448
2018-09-04 $25.87 $25.88 $25.87 $25.88 $24.94 1,788
2018-08-31 $25.91 $25.91 $25.91 $25.91 $24.97 533
2018-08-30 $25.91 $25.91 $25.89 $25.90 $24.96 2,023
2018-08-29 $25.91 $25.92 $25.91 $25.91 $24.97 1,925
2018-08-28 $25.89 $25.89 $25.89 $25.89 $24.95 6,628
2018-08-27 $25.92 $25.93 $25.92 $25.93 $24.99 747
2018-08-24 $25.88 $25.88 $25.88 $25.88 $24.94 211
2018-08-23 $25.86 $25.86 $25.86 $25.86 $24.92 1,252
2018-08-22 $25.85 $25.87 $25.85 $25.87 $24.93 1,126
2018-08-21 $25.80 $25.80 $25.80 $25.80 $24.87 0
2018-08-20 $25.80 $25.80 $25.80 $25.80 $24.87 0
2018-08-17 $26.00 $26.00 $25.79 $25.80 $24.87 878
2018-08-16 $25.79 $25.79 $25.79 $25.79 $24.86 1,103
2018-08-15 $25.76 $25.76 $25.76 $25.76 $24.83 300
2018-08-14 $25.81 $25.81 $25.79 $25.79 $24.86 803
2018-08-13 $25.80 $25.80 $25.77 $25.77 $24.84 1,578
2018-08-10 $25.83 $25.83 $25.83 $25.83 $24.89 25
2018-08-09 $25.85 $25.85 $25.82 $25.83 $24.89 1,070
2018-08-08 $25.83 $25.83 $25.82 $25.83 $24.89 455
2018-08-07 $25.84 $25.84 $25.83 $25.83 $24.89 1,540
2018-08-06 $25.81 $25.81 $25.81 $25.81 $24.88 90
2018-08-03 $25.73 $25.83 $25.73 $25.81 $24.88 876
2018-08-02 $25.82 $25.82 $25.82 $25.82 $24.88 2,177
2018-08-01 $25.83 $25.83 $25.83 $25.83 $24.89 387
2018-07-31 $25.83 $25.83 $25.82 $25.83 $24.89 1,951
2018-07-30 $25.81 $25.81 $25.80 $25.80 $24.87 5,108
2018-07-27 $25.84 $25.84 $25.81 $25.82 $24.88 1,412
2018-07-26 $25.83 $25.84 $25.83 $25.83 $24.89 2,750
2018-07-25 $25.82 $25.84 $25.82 $25.84 $24.90 8,198
2018-07-24 $25.82 $25.82 $25.82 $25.82 $24.88 429
2018-07-23 $25.80 $25.80 $25.80 $25.80 $24.87 35
2018-07-20 $25.80 $25.80 $25.80 $25.80 $24.87 45
2018-07-19 $25.80 $25.80 $25.80 $25.80 $24.87 766
2018-07-18 $25.80 $25.80 $25.80 $25.80 $24.87 1,756
2018-07-17 $25.81 $25.82 $25.79 $25.81 $24.88 1,132
2018-07-16 $25.80 $25.80 $25.80 $25.80 $24.87 4
2018-07-13 $25.81 $25.81 $25.80 $25.80 $24.87 524
2018-07-12 $25.80 $25.80 $25.79 $25.79 $24.86 1,425
2018-07-11 $25.84 $25.84 $25.76 $25.76 $24.83 2,111
2018-07-10 $25.80 $25.80 $25.80 $25.80 $24.87 9
2018-07-09 $25.81 $25.81 $25.80 $25.80 $24.87 6,062
2018-07-06 $25.74 $25.77 $25.74 $25.77 $24.84 674
2018-07-05 $25.71 $25.72 $25.70 $25.70 $24.77 1,201
2018-07-03 $25.72 $25.72 $25.70 $25.70 $24.77 582
2018-07-02 $25.65 $25.65 $25.64 $25.64 $24.71 1,098
2018-06-29 $25.73 $25.73 $25.73 $25.73 $24.80 494
2018-06-28 $25.66 $25.69 $25.65 $25.69 $24.76 12,013
2018-06-27 $25.70 $25.70 $25.70 $25.70 $24.77 106
2018-06-26 $25.71 $25.71 $25.70 $25.70 $24.77 1,045
2018-06-25 $25.71 $25.71 $25.67 $25.69 $24.76 966
2018-06-22 $25.70 $25.77 $25.70 $25.77 $24.84 3,296
2018-06-21 $25.77 $25.77 $25.77 $25.77 $24.84 16
2018-06-20 $25.77 $25.77 $25.77 $25.77 $24.84 28
2018-06-19 $25.77 $25.77 $25.77 $25.77 $24.84 2,186
2018-06-18 $25.79 $25.79 $25.79 $25.79 $24.86 679
2018-06-15 $25.81 $25.81 $25.81 $25.81 $24.88 145
2018-06-14 $25.82 $25.82 $25.82 $25.82 $24.88 276
2018-06-13 $25.79 $25.81 $25.79 $25.80 $24.87 24,308
2018-06-12 $25.81 $25.82 $25.80 $25.80 $24.87 1,815
2018-06-11 $25.75 $25.75 $25.75 $25.75 $24.82 201
2018-06-08 $25.81 $25.81 $25.79 $25.79 $24.86 697
2018-06-07 $25.80 $25.81 $25.79 $25.79 $24.86 1,917
2018-06-06 $25.79 $25.80 $25.79 $25.79 $24.86 1,931
2018-06-05 $25.79 $25.80 $25.79 $25.80 $24.87 1,885
2018-06-04 $25.75 $25.77 $25.75 $25.77 $24.84 4,193
2018-06-01 $25.73 $25.73 $25.73 $25.73 $24.80 63
2018-05-31 $25.73 $25.73 $25.73 $25.73 $24.80 100
2018-05-30 $25.72 $25.78 $25.72 $25.76 $24.83 13,304
2018-05-29 $25.70 $25.70 $25.70 $25.70 $24.77 517
2018-05-25 $25.71 $25.71 $25.71 $25.71 $24.78 165
2018-05-24 $25.71 $25.71 $25.71 $25.71 $24.78 43
2018-05-23 $25.67 $25.71 $25.67 $25.71 $24.78 736
2018-05-22 $25.70 $25.70 $25.69 $25.69 $24.76 869
2018-05-21 $25.67 $25.67 $25.67 $25.67 $24.74 399
2018-05-18 $25.68 $25.68 $25.68 $25.68 $24.75 47
2018-05-17 $25.68 $25.68 $25.68 $25.68 $24.75 644
2018-05-16 $25.54 $25.68 $25.54 $25.67 $24.74 8,019
2018-05-15 $25.65 $25.65 $25.63 $25.65 $24.72 770
2018-05-14 $25.74 $25.74 $25.74 $25.74 $24.81 137
2018-05-11 $25.73 $25.73 $25.73 $25.73 $24.80 603
2018-05-10 $25.64 $25.64 $25.64 $25.64 $24.71 110
2018-05-09 $25.64 $25.66 $25.64 $25.64 $24.71 916
2018-05-08 $25.63 $25.64 $25.63 $25.64 $24.71 760
2018-05-07 $25.66 $25.66 $25.64 $25.65 $24.72 5,368
2018-05-04 $25.62 $25.62 $25.62 $25.62 $24.69 159
2018-05-03 $25.58 $25.59 $25.58 $25.59 $24.66 528
2018-05-02 $25.45 $25.45 $25.45 $25.45 $24.53 399
2018-05-01 $25.51 $25.58 $25.51 $25.58 $24.65 2,410
2018-04-30 $25.59 $25.59 $25.59 $25.59 $24.66 205
2018-04-27 $25.60 $25.60 $25.60 $25.60 $24.67 57
2018-04-26 $25.59 $25.60 $25.59 $25.60 $24.67 898
2018-04-25 $25.54 $25.54 $25.54 $25.54 $24.61 232
2018-04-24 $25.58 $25.58 $25.58 $25.58 $24.65 180
2018-04-23 $25.62 $25.63 $25.59 $25.63 $24.70 5,852
2018-04-20 $25.68 $25.68 $25.68 $25.68 $24.75 9
2018-04-19 $25.68 $25.68 $25.68 $25.68 $24.75 200
2018-04-18 $25.74 $25.74 $25.73 $25.73 $24.80 659
2018-04-17 $25.67 $25.67 $25.67 $25.67 $24.74 126
2018-04-16 $25.70 $25.70 $25.66 $25.67 $24.74 1,089
2018-04-13 $25.67 $25.67 $25.67 $25.67 $24.74 765
2018-04-12 $25.68 $25.68 $25.68 $25.68 $24.75 203
2018-04-11 $25.67 $25.67 $25.64 $25.65 $24.72 1,355
2018-04-10 $25.65 $25.66 $25.65 $25.66 $24.73 845
2018-04-09 $25.61 $25.62 $25.61 $25.62 $24.69 250
2018-04-06 $25.63 $25.64 $25.57 $25.57 $24.64 971
2018-04-05 $25.60 $25.64 $25.60 $25.63 $24.70 1,877
2018-04-04 $25.54 $25.60 $25.54 $25.59 $24.66 18,227
2018-04-03 $25.55 $25.55 $25.55 $25.55 $24.62 100
2018-04-02 $25.50 $25.57 $25.50 $25.50 $24.58 1,675
2018-03-29 $25.60 $25.61 $25.57 $25.57 $24.64 5,383
2018-03-28 $25.61 $25.61 $25.55 $25.56 $24.63 3,186
2018-03-27 $25.65 $25.67 $25.65 $25.67 $24.74 1,745
2018-03-26 $25.62 $25.70 $25.62 $25.69 $24.76 19,329
2018-03-23 $25.59 $25.61 $25.58 $25.58 $24.65 625
2018-03-22 $25.69 $25.69 $25.68 $25.68 $24.75 690
2018-03-21 $25.68 $25.73 $25.68 $25.71 $24.78 1,005
2018-03-20 $25.72 $25.72 $25.70 $25.70 $24.77 323
2018-03-19 $25.70 $25.70 $25.70 $25.70 $24.77 380
2018-03-16 $25.79 $25.81 $25.79 $25.81 $24.88 390
2018-03-15 $25.79 $25.79 $25.79 $25.79 $24.86 690
2018-03-14 $25.81 $25.81 $25.81 $25.81 $24.88 192
2018-03-13 $25.82 $25.82 $25.82 $25.82 $24.88 719
2018-03-12 $25.81 $25.81 $25.81 $25.81 $24.88 181
2018-03-09 $25.73 $25.73 $25.73 $25.73 $24.80 0
2018-03-08 $25.76 $25.76 $25.73 $25.73 $24.80 1,585
2018-03-07 $25.72 $25.72 $25.72 $25.72 $24.79 176
2018-03-06 $25.67 $25.72 $25.67 $25.72 $24.79 14,313
2018-03-05 $25.65 $25.71 $25.65 $25.71 $24.78 1,052
2018-03-02 $25.61 $25.64 $25.61 $25.64 $24.71 431
2018-03-01 $25.73 $25.73 $25.63 $25.63 $24.70 440
2018-02-28 $25.70 $25.71 $25.70 $25.71 $24.78 215
2018-02-27 $25.77 $25.77 $25.71 $25.71 $24.78 2,597
2018-02-26 $25.78 $25.78 $25.78 $25.78 $24.85 424
2018-02-23 $25.67 $25.67 $25.67 $25.67 $24.74 104
2018-02-22 $25.69 $25.69 $25.67 $25.67 $24.74 255
2018-02-21 $25.70 $25.72 $25.70 $25.72 $24.79 892
2018-02-20 $25.68 $25.68 $25.68 $25.68 $24.75 10,754
2018-02-16 $25.52 $25.73 $25.52 $25.71 $24.78 23,190
2018-02-15 $25.67 $25.67 $25.67 $25.67 $24.74 593
2018-02-14 $25.57 $25.62 $25.57 $25.62 $24.69 505
2018-02-13 $26.86 $26.86 $25.56 $25.59 $24.66 3,122
2018-02-12 $25.58 $25.59 $25.58 $25.59 $24.66 1,461
2018-02-09 $25.54 $25.54 $25.47 $25.48 $24.56 1,536
2018-02-08 $25.67 $25.67 $25.67 $25.67 $24.74 109
2018-02-07 $25.60 $25.74 $25.60 $25.67 $24.74 815
2018-02-06 $25.71 $25.72 $25.64 $25.71 $24.78 47,921
2018-02-05 $25.73 $25.73 $25.72 $25.72 $24.79 401
2018-02-02 $25.83 $25.83 $25.83 $25.83 $24.89 120
2018-02-01 $25.88 $25.88 $25.88 $25.88 $24.94 674
2018-01-31 $25.89 $25.89 $25.89 $25.89 $24.95 66
2018-01-30 $25.89 $25.90 $25.89 $25.89 $24.95 1,905
2018-01-29 $25.94 $25.96 $25.94 $25.96 $25.02 920
2018-01-26 $25.96 $25.98 $25.96 $25.98 $25.04 709
2018-01-25 $25.96 $25.97 $25.94 $25.95 $25.01 1,935
2018-01-24 $25.96 $25.96 $25.92 $25.94 $25.00 1,402
2018-01-23 $25.95 $26.00 $25.95 $25.96 $25.02 5,161
2018-01-22 $25.82 $25.90 $25.82 $25.90 $24.96 2,341
2018-01-19 $25.88 $25.91 $25.88 $25.88 $24.94 1,228
2018-01-18 $25.88 $25.88 $25.86 $25.86 $24.92 1,688
2018-01-17 $25.99 $25.99 $25.88 $25.90 $24.96 3,170
2018-01-16 $25.82 $25.82 $25.82 $25.82 $24.88 191
2018-01-12 $25.82 $25.82 $25.82 $25.82 $24.88 3
2018-01-11 $25.82 $25.82 $25.82 $25.82 $24.88 106
2018-01-10 $25.77 $25.82 $25.77 $25.82 $24.88 2,515
2018-01-09 $25.82 $25.83 $25.82 $25.82 $24.88 893
2018-01-08 $25.82 $25.82 $25.80 $25.80 $24.87 1,873
2018-01-05 $25.80 $25.85 $25.80 $25.85 $24.91 902
2018-01-04 $25.82 $25.83 $25.82 $25.83 $24.89 492
2018-01-03 $25.76 $25.79 $25.76 $25.79 $24.86 1,304
2018-01-02 $25.76 $25.77 $25.75 $25.76 $24.83 5,231
2017-12-29 $25.76 $25.76 $25.76 $25.76 $24.83 738
2017-12-28 $25.73 $25.75 $25.71 $25.72 $24.79 2,270
2017-12-27 $25.74 $25.75 $25.74 $25.75 $24.82 800
2017-12-26 $25.72 $25.72 $25.67 $25.70 $24.77 6,585
2017-12-22 $25.71 $25.71 $25.70 $25.71 $24.78 1,197
2017-12-21 $25.70 $25.70 $25.70 $25.70 $24.77 837
2017-12-20 $25.68 $25.68 $25.68 $25.68 $24.75 569
2017-12-19 $25.72 $25.72 $25.72 $25.72 $24.79 1,087
2017-12-18 $25.77 $25.77 $25.75 $25.75 $24.82 4,530
2017-12-15 $25.71 $25.71 $25.69 $25.71 $24.78 652
2017-12-14 $25.70 $25.70 $25.67 $25.70 $24.77 3,799
2017-12-13 $25.69 $25.71 $25.68 $25.71 $24.78 1,725
2017-12-12 $25.70 $25.70 $25.70 $25.70 $24.77 134
2017-12-11 $25.70 $25.70 $25.70 $25.70 $24.77 136
2017-12-08 $25.70 $25.70 $25.70 $25.70 $24.77 351
2017-12-07 $25.69 $25.69 $25.69 $25.69 $24.76 602
2017-12-06 $25.68 $25.68 $25.68 $25.68 $24.75 610
2017-12-05 $25.68 $25.68 $25.68 $25.68 $24.75 73
2017-12-04 $25.69 $25.69 $25.65 $25.68 $24.75 1,198
2017-12-01 $25.61 $25.64 $25.61 $25.64 $24.71 359
2017-11-30 $26.02 $26.08 $25.65 $25.70 $24.76 11,888
2017-11-29 $25.74 $25.74 $25.74 $25.74 $24.81 0
2017-11-28 $25.74 $25.74 $25.74 $25.74 $24.81 58
2017-11-27 $25.74 $25.74 $25.74 $25.74 $24.81 190
2017-11-24 $25.66 $25.66 $25.66 $25.66 $24.73 0
2017-11-22 $25.66 $25.66 $25.66 $25.66 $24.73 106
2017-11-21 $25.63 $25.63 $25.63 $25.63 $24.70 250
2017-11-20 $25.53 $25.59 $25.53 $25.59 $24.66 1,825
2017-11-17 $25.60 $25.60 $25.60 $25.60 $24.67 115
2017-11-16 $25.58 $25.61 $25.58 $25.59 $24.67 614
2017-11-15 $25.54 $25.54 $25.54 $25.54 $24.61 208
2017-11-14 $25.54 $25.54 $25.54 $25.54 $24.61 1
2017-11-13 $25.54 $25.54 $25.54 $25.54 $24.61 387
2017-11-10 $25.55 $25.55 $25.55 $25.55 $24.63 61
2017-11-09 $25.55 $25.57 $25.55 $25.55 $24.63 1,824
2017-11-08 $25.63 $25.63 $25.62 $25.62 $24.69 430
2017-11-07 $25.61 $25.61 $25.61 $25.61 $24.68 131
2017-11-06 $25.60 $25.61 $25.60 $25.61 $24.68 316
2017-11-03 $25.59 $25.61 $25.59 $25.61 $24.69 772
2017-11-02 $25.60 $25.60 $25.60 $25.60 $24.68 319
2017-11-01 $25.55 $25.58 $25.55 $25.55 $24.62 1,347
2017-10-31 $25.61 $25.61 $25.58 $25.61 $24.68 1,365
2017-10-30 $25.56 $25.60 $25.56 $25.59 $24.66 1,286
2017-10-27 $25.48 $25.58 $25.48 $25.54 $24.61 921
2017-10-26 $25.53 $25.53 $25.53 $25.53 $24.61 239
2017-10-25 $25.51 $25.54 $25.50 $25.51 $24.59 1,653
2017-10-24 $25.57 $25.57 $25.57 $25.57 $24.64 746
2017-10-23 $25.55 $25.58 $25.52 $25.57 $24.65 6,587
2017-10-20 $25.58 $25.58 $25.58 $25.58 $24.65 0
2017-10-19 $25.58 $25.58 $25.58 $25.58 $24.65 20
2017-10-18 $25.58 $25.58 $25.58 $25.58 $24.65 1,281
2017-10-17 $25.55 $25.58 $25.55 $25.58 $24.65 446
2017-10-16 $25.58 $25.59 $25.58 $25.59 $24.66 335
2017-10-13 $25.61 $25.61 $25.61 $25.61 $24.68 434
2017-10-12 $25.58 $25.59 $25.58 $25.59 $24.66 3,121
2017-10-11 $25.55 $25.58 $25.54 $25.55 $24.62 2,631
2017-10-10 $25.54 $25.54 $25.51 $25.53 $24.61 2,155
2017-10-09 $25.51 $25.51 $25.51 $25.51 $24.58 299
2017-10-06 $25.50 $25.53 $25.50 $25.50 $24.58 638
2017-10-05 $25.52 $25.53 $25.52 $25.52 $24.60 2,835
2017-10-04 $25.51 $25.55 $25.51 $25.53 $24.61 4,145
2017-10-03 $25.54 $25.54 $25.54 $25.54 $24.61 296
2017-10-02 $25.47 $25.47 $25.47 $25.47 $24.55 185
2017-09-29 $25.56 $25.56 $25.56 $25.56 $24.63 823
2017-09-28 $25.52 $25.52 $25.49 $25.49 $24.57 325
2017-09-27 $25.46 $25.51 $25.46 $25.51 $24.59 3,535
2017-09-26 $25.48 $25.48 $25.48 $25.48 $24.55 825
2017-09-25 $25.49 $25.49 $25.47 $25.47 $24.54 1,042
2017-09-22 $24.19 $25.41 $24.19 $25.41 $24.49 731
2017-09-21 $25.44 $25.44 $25.44 $25.44 $24.52 312
2017-09-20 $25.48 $25.48 $25.43 $25.43 $24.51 3,378
2017-09-19 $25.46 $25.49 $25.45 $25.49 $24.56 4,125
2017-09-18 $25.43 $25.43 $25.43 $25.43 $24.51 2
2017-09-15 $25.43 $25.43 $25.43 $25.43 $24.51 285
2017-09-14 $25.45 $25.45 $25.44 $25.44 $24.52 1,163
2017-09-13 $25.46 $25.46 $25.46 $25.46 $24.54 252
2017-09-12 $25.46 $25.46 $25.46 $25.46 $24.54 598
2017-09-11 $25.44 $25.46 $25.44 $25.46 $24.54 543
2017-09-08 $25.32 $25.45 $25.32 $25.45 $24.53 1,640
2017-09-07 $25.46 $25.46 $25.46 $25.46 $24.53 185
2017-09-06 $25.44 $25.44 $25.44 $25.44 $24.52 55
2017-09-05 $25.44 $25.44 $25.37 $25.44 $24.52 10,484
2017-09-01 $25.56 $25.56 $25.38 $25.38 $24.46 829
2017-08-31 $25.38 $25.44 $25.38 $25.43 $24.51 2,829
2017-08-30 $25.34 $25.40 $25.34 $25.40 $24.48 3,265
2017-08-29 $25.17 $25.39 $25.17 $25.39 $24.47 1,908
2017-08-28 $25.40 $25.41 $25.38 $25.39 $24.47 5,200
2017-08-25 $25.37 $25.38 $25.36 $25.38 $24.46 2,191
2017-08-24 $25.36 $25.36 $25.36 $25.36 $24.45 252
2017-08-23 $25.36 $25.37 $25.31 $25.35 $24.43 7,372
2017-08-22 $25.34 $25.34 $25.33 $25.33 $24.42 759
2017-08-21 $25.34 $25.35 $25.32 $25.32 $24.40 2,934
2017-08-18 $25.35 $25.36 $25.32 $25.32 $24.40 3,414
2017-08-17 $25.36 $25.36 $25.36 $25.36 $24.44 25
2017-08-16 $25.35 $25.38 $25.35 $25.36 $24.44 972
2017-08-15 $25.35 $25.35 $25.33 $25.33 $24.41 1,876
2017-08-14 $25.37 $25.37 $25.37 $25.37 $24.45 347
2017-08-11 $25.34 $25.34 $25.34 $25.34 $24.42 240
2017-08-10 $25.41 $25.41 $25.28 $25.33 $24.41 529
2017-08-09 $25.37 $25.37 $25.37 $25.37 $24.45 1
2017-08-08 $25.38 $25.38 $25.37 $25.37 $24.45 217
2017-08-07 $25.42 $25.42 $25.42 $25.42 $24.50 170
2017-08-04 $25.42 $25.42 $25.42 $25.42 $24.50 147
2017-08-03 $25.43 $25.43 $25.42 $25.42 $24.50 438
2017-08-02 $25.39 $25.39 $25.39 $25.39 $24.47 64
2017-08-01 $25.38 $25.39 $25.37 $25.39 $24.47 22,430
2017-07-31 $25.42 $25.42 $25.42 $25.42 $24.50 95
2017-07-28 $25.39 $25.42 $25.39 $25.42 $24.50 819
2017-07-27 $25.40 $25.40 $25.40 $25.40 $24.48 174
2017-07-26 $25.43 $25.43 $25.43 $25.43 $24.50 0
2017-07-25 $25.42 $25.43 $25.42 $25.43 $24.50 1,442
2017-07-24 $25.44 $25.44 $25.43 $25.43 $24.50 665
2017-07-21 $25.28 $25.41 $25.28 $25.41 $24.49 4,345
2017-07-20 $25.37 $25.37 $25.37 $25.37 $24.45 153
2017-07-19 $25.39 $25.40 $25.37 $25.37 $24.45 761
2017-07-18 $25.40 $25.40 $25.40 $25.40 $24.48 275
2017-07-17 $25.33 $25.39 $25.33 $25.35 $24.43 1,554
2017-07-14 $25.38 $25.38 $25.38 $25.38 $24.46 0
2017-07-13 $25.36 $25.38 $25.36 $25.38 $24.46 998
2017-07-12 $25.38 $25.39 $25.35 $25.38 $24.46 2,583
2017-07-11 $25.36 $25.37 $25.33 $25.35 $24.43 1,495
2017-07-10 $25.35 $25.36 $25.33 $25.33 $24.41 8,659
2017-07-07 $25.30 $25.33 $25.30 $25.32 $24.40 2,658
2017-07-06 $25.33 $25.36 $25.29 $25.32 $24.40 13,527
2017-07-05 $25.45 $25.45 $25.34 $25.34 $24.42 1,302
2017-07-03 $25.37 $25.37 $25.32 $25.35 $24.43 814
2017-06-30 $25.33 $25.33 $25.33 $25.33 $24.41 77
2017-06-29 $25.35 $25.36 $25.30 $25.33 $24.41 3,348
2017-06-28 $25.38 $25.38 $25.36 $25.37 $24.45 1,882
2017-06-27 $25.35 $25.35 $25.33 $25.33 $24.41 3,248
2017-06-26 $25.34 $25.35 $25.33 $25.33 $24.41 1,408
2017-06-23 $25.36 $25.36 $25.33 $25.33 $24.42 1,178
2017-06-22 $25.35 $25.35 $25.33 $25.34 $24.42 3,000
2017-06-21 $25.36 $25.36 $25.32 $25.32 $24.41 2,075
2017-06-20 $25.30 $25.33 $25.30 $25.30 $24.38 3,355
2017-06-19 $25.36 $25.36 $25.34 $25.34 $24.43 424
2017-06-16 $25.35 $25.35 $25.33 $25.33 $24.41 5,047
2017-06-15 $25.39 $25.39 $25.39 $25.39 $24.47 131
2017-06-14 $25.37 $25.39 $25.37 $25.39 $24.47 658
2017-06-13 $25.33 $25.38 $25.33 $25.36 $24.44 1,682
2017-06-12 $25.36 $25.36 $25.26 $25.34 $24.42 3,662
2017-06-09 $25.37 $25.37 $25.37 $25.37 $24.45 700
2017-06-08 $25.37 $25.37 $25.37 $25.37 $24.46 282
2017-06-07 $25.31 $25.37 $25.31 $25.37 $24.46 3,589
2017-06-06 $25.36 $25.38 $25.35 $25.35 $24.43 835
2017-06-05 $25.35 $25.35 $25.34 $25.34 $24.42 276
2017-06-02 $25.40 $25.40 $25.38 $25.38 $24.46 1,281
2017-06-01 $25.34 $25.38 $25.31 $25.31 $24.39 5,990
2017-05-31 $25.33 $25.36 $25.33 $25.34 $24.42 4,047
2017-05-30 $25.33 $25.36 $25.33 $25.36 $24.44 22,174
2017-05-26 $25.34 $25.34 $25.34 $25.34 $24.42 546
2017-05-25 $25.35 $25.36 $25.35 $25.36 $24.44 1,678
2017-05-24 $25.34 $25.34 $25.32 $25.32 $24.41 326
2017-05-23 $25.31 $25.35 $25.31 $25.35 $24.43 1,659
2017-05-22 $25.32 $25.32 $25.32 $25.32 $24.41 599
2017-05-19 $25.33 $25.35 $25.33 $25.34 $24.42 829
2017-05-18 $25.34 $25.34 $25.34 $25.34 $24.42 922
2017-05-17 $25.32 $25.32 $25.30 $25.31 $24.39 1,118
2017-05-16 $25.30 $25.33 $25.29 $25.30 $24.38 2,311
2017-05-15 $25.29 $25.29 $25.29 $25.29 $24.38 387
2017-05-12 $25.10 $25.29 $25.10 $25.27 $24.36 4,172
2017-05-11 $25.23 $25.26 $25.23 $25.26 $24.34 440
2017-05-10 $25.28 $25.28 $25.28 $25.28 $24.36 194
2017-05-09 $25.27 $25.28 $25.26 $25.27 $24.35 1,334
2017-05-08 $25.28 $25.28 $25.28 $25.28 $24.36 6
2017-05-05 $25.28 $25.28 $25.28 $25.28 $24.36 1,465
2017-05-04 $25.25 $25.25 $25.25 $25.25 $24.33 185
2017-05-03 $25.26 $25.28 $25.21 $25.21 $24.30 1,229
2017-05-02 $25.26 $25.26 $25.26 $25.26 $24.34 364
2017-05-01 $25.25 $25.25 $25.20 $25.24 $24.33 1,087
2017-04-28 $25.25 $25.25 $25.25 $25.25 $24.33 391
2017-04-27 $25.23 $25.23 $25.23 $25.23 $24.32 35
2017-04-26 $25.24 $25.24 $25.23 $25.23 $24.32 620
2017-04-25 $25.23 $25.23 $25.22 $25.22 $24.31 851
2017-04-24 $25.24 $25.25 $25.22 $25.23 $24.32 1,603
2017-04-21 $25.21 $25.23 $25.21 $25.23 $24.32 1,119
2017-04-20 $25.21 $25.23 $25.21 $25.23 $24.31 483
2017-04-19 $25.24 $25.24 $25.22 $25.23 $24.31 1,430
2017-04-18 $25.19 $25.19 $25.19 $25.19 $24.28 368
2017-04-17 $25.18 $25.18 $25.15 $25.18 $24.27 1,809
2017-04-13 $25.15 $25.15 $25.12 $25.12 $24.21 1,334
2017-04-12 $24.90 $25.17 $24.90 $25.17 $24.25 4,351
2017-04-11 $24.99 $25.15 $24.99 $25.13 $24.22 1,917
2017-04-10 $25.11 $25.12 $25.11 $25.12 $24.21 1,567
2017-04-07 $25.12 $25.12 $25.12 $25.12 $24.21 1,366
2017-04-06 $25.12 $25.13 $25.10 $25.13 $24.22 1,018
2017-04-05 $25.13 $25.13 $25.13 $25.13 $24.22 239
2017-04-04 $25.14 $25.15 $25.14 $25.15 $24.24 320
2017-04-03 $25.11 $25.11 $25.11 $25.11 $24.20 0
2017-03-31 $25.11 $25.11 $25.11 $25.11 $24.20 125
2017-03-30 $25.09 $25.11 $25.09 $25.11 $24.20 1,074
2017-03-29 $24.96 $25.12 $24.96 $25.12 $24.21 1,666
2017-03-28 $25.12 $25.12 $25.08 $25.11 $24.20 898
2017-03-27 $25.08 $25.10 $25.08 $25.10 $24.19 617
2017-03-24 $25.10 $25.11 $25.07 $25.11 $24.20 2,291
2017-03-23 $25.09 $25.10 $25.09 $25.10 $24.19 920
2017-03-22 $25.10 $25.10 $25.09 $25.10 $24.19 468
2017-03-21 $25.07 $25.07 $25.03 $25.03 $24.12 605
2017-03-20 $24.97 $24.97 $24.97 $24.97 $24.07 250
2017-03-17 $25.02 $25.02 $24.98 $24.98 $24.08 901
2017-03-16 $25.02 $25.02 $25.02 $25.02 $24.11 158
2017-03-15 $24.94 $24.99 $24.94 $24.99 $24.08 638
2017-03-14 $24.70 $24.97 $24.70 $24.86 $23.96 1,146
2017-03-13 $24.94 $24.94 $24.94 $24.94 $24.03 722
2017-03-10 $24.87 $24.87 $24.87 $24.87 $23.97 60
2017-03-09 $24.97 $24.97 $24.86 $24.87 $23.97 9,040
2017-03-08 $24.97 $24.97 $24.93 $24.93 $24.02 837
2017-03-07 $25.06 $25.07 $25.06 $25.07 $24.16 495
2017-03-06 $25.09 $25.09 $25.09 $25.09 $24.18 7
2017-03-03 $25.09 $25.09 $25.01 $25.09 $24.18 3,252
2017-03-02 $25.06 $25.06 $25.06 $25.06 $24.15 338
2017-03-01 $25.12 $25.12 $25.07 $25.08 $24.17 2,807
2017-02-28 $25.23 $25.23 $25.23 $25.23 $24.32 128
2017-02-27 $25.24 $25.24 $25.23 $25.23 $24.32 293
2017-02-24 $25.21 $25.21 $25.12 $25.21 $24.30 960
2017-02-23 $25.14 $25.14 $25.10 $25.10 $24.19 923
2017-02-22 $25.06 $25.10 $25.03 $25.03 $24.13 1,332
2017-02-21 $25.15 $25.15 $25.05 $25.06 $24.15 22,295
2017-02-17 $25.05 $25.08 $25.05 $25.08 $24.17 657
2017-02-16 $25.04 $25.04 $25.04 $25.04 $24.13 505
2017-02-15 $25.04 $25.06 $25.01 $25.02 $24.11 1,987
2017-02-14 $25.06 $25.06 $25.01 $25.02 $24.11 1,053
2017-02-13 $25.07 $25.10 $25.06 $25.08 $24.17 1,930
2017-02-10 $25.11 $25.14 $25.09 $25.12 $24.21 5,657
2017-02-09 $25.13 $25.13 $25.12 $25.13 $24.22 2,326
2017-02-08 $25.19 $25.21 $25.15 $25.16 $24.25 5,829
2017-02-07 $25.18 $25.18 $25.18 $25.18 $24.27 257
2017-02-06 $25.14 $25.14 $25.10 $25.14 $24.23 1,665
2017-02-03 $25.10 $25.13 $25.06 $25.10 $24.19 13,617
2017-02-02 $25.15 $25.15 $25.09 $25.11 $24.20 675
2017-02-01 $25.03 $25.03 $25.03 $25.03 $24.12 429
2017-01-31 $25.12 $25.12 $25.09 $25.09 $24.19 1,260
2017-01-30 $25.08 $25.10 $25.02 $25.05 $24.14 985
2017-01-27 $25.09 $25.10 $25.09 $25.10 $24.20 1,018
2017-01-26 $25.20 $25.20 $25.20 $25.20 $24.29 194
2017-01-25 $25.15 $25.20 $25.14 $25.20 $24.29 1,102
2017-01-24 $25.11 $25.12 $25.11 $25.11 $24.20 777
2017-01-23 $25.13 $25.18 $25.09 $25.13 $24.22 4,322
2017-01-20 $25.13 $25.13 $25.12 $25.12 $24.21 390
2017-01-19 $25.04 $25.07 $25.04 $25.05 $24.15 6,324
2017-01-18 $25.15 $25.18 $25.09 $25.09 $24.18 2,745
2017-01-17 $25.15 $25.22 $25.13 $25.15 $24.24 2,044
2017-01-13 $25.12 $25.12 $25.12 $25.12 $24.21 20
2017-01-12 $25.12 $25.14 $25.12 $25.12 $24.21 671
2017-01-11 $25.12 $25.15 $25.12 $25.15 $24.24 1,336
2017-01-10 $25.15 $25.15 $25.11 $25.11 $24.20 76,387
2017-01-09 $25.18 $25.18 $25.18 $25.18 $24.27 530
2017-01-06 $25.17 $25.19 $25.17 $25.18 $24.26 978
2017-01-05 $25.31 $25.31 $25.19 $25.21 $24.29 1,052
2017-01-04 $25.16 $25.16 $25.16 $25.16 $24.25 485
2017-01-03 $25.10 $25.11 $25.10 $25.11 $24.20 1,402
2016-12-30 $25.10 $25.12 $25.10 $25.12 $24.21 413
2016-12-29 $25.08 $25.08 $25.08 $25.08 $24.18 0
2016-12-28 $25.08 $25.10 $25.08 $25.08 $24.18 746
2016-12-27 $25.53 $25.53 $25.44 $25.47 $24.21 1,037
2016-12-23 $25.46 $25.47 $25.44 $25.47 $24.21 789
2016-12-22 $25.44 $25.49 $25.39 $25.44 $24.18 7,300
2016-12-21 $25.45 $25.50 $25.45 $25.50 $24.24 962
2016-12-20 $25.32 $25.47 $25.32 $25.41 $24.15 3,399
2016-12-19 $25.43 $25.43 $25.43 $25.43 $24.17 166
2016-12-16 $25.28 $25.34 $25.28 $25.33 $24.08 460
2016-12-15 $25.41 $25.41 $25.37 $25.39 $24.13 1,203
2016-12-14 $25.40 $25.46 $25.34 $25.34 $24.08 3,107
2016-12-13 $25.23 $25.46 $25.23 $25.44 $24.19 3,132
2016-12-12 $25.38 $25.43 $25.36 $25.36 $24.11 1,416
2016-12-09 $25.43 $25.46 $25.38 $25.40 $24.14 1,395
2016-12-08 $25.46 $25.48 $25.43 $25.48 $24.23 450
2016-12-07 $25.50 $25.50 $25.50 $25.50 $24.24 270
2016-12-06 $25.46 $25.48 $25.46 $25.48 $24.22 496
2016-12-05 $25.37 $25.44 $25.37 $25.37 $24.12 17,791
2016-12-02 $25.37 $25.37 $25.29 $25.31 $24.06 14,501
2016-12-01 $25.26 $25.31 $25.20 $25.20 $23.96 6,473
2016-11-30 $25.32 $25.36 $25.32 $25.34 $24.09 701
2016-11-29 $25.35 $25.35 $25.35 $25.35 $24.10 127
2016-11-28 $25.33 $25.35 $25.31 $25.35 $24.10 747
2016-11-25 $25.33 $25.38 $25.33 $25.38 $24.13 1,465
2016-11-23 $25.29 $25.31 $25.16 $25.31 $24.06 4,403
2016-11-22 $25.37 $25.37 $25.35 $25.37 $24.12 2,218
2016-11-21 $25.41 $25.43 $25.39 $25.43 $24.17 2,944
2016-11-18 $25.35 $25.39 $25.32 $25.32 $24.07 4,568
2016-11-17 $25.43 $25.43 $25.43 $25.43 $24.17 45
2016-11-16 $25.43 $25.43 $25.43 $25.43 $24.17 206
2016-11-15 $25.46 $25.47 $25.43 $25.43 $24.17 4,084
2016-11-14 $25.47 $25.50 $25.43 $25.50 $24.24 1,511
2016-11-11 $25.43 $25.52 $25.43 $25.52 $24.26 992
2016-11-10 $25.46 $25.46 $25.46 $25.46 $24.20 156
2016-11-09 $25.27 $25.43 $25.27 $25.43 $24.18 1,872
2016-11-08 $25.42 $25.43 $25.42 $25.43 $24.17 1,123
2016-11-07 $25.68 $25.68 $25.42 $25.47 $24.21 12,921
2016-11-04 $25.48 $25.51 $25.48 $25.50 $24.24 13,508
2016-11-03 $25.53 $25.53 $25.46 $25.46 $24.20 3,517
2016-11-02 $25.47 $25.55 $25.45 $25.45 $24.19 14,973
2016-11-01 $25.41 $25.46 $25.41 $25.41 $24.16 7,368
2016-10-31 $25.50 $25.50 $25.50 $25.50 $24.24 491
2016-10-28 $25.50 $25.50 $25.50 $25.50 $24.24 98
2016-10-27 $25.50 $25.50 $25.50 $25.50 $24.24 185
2016-10-26 $25.53 $25.53 $25.53 $25.53 $24.27 0
2016-10-25 $25.52 $25.53 $25.52 $25.53 $24.27 546
2016-10-24 $25.54 $25.54 $25.54 $25.54 $24.28 153
2016-10-21 $25.53 $25.58 $25.53 $25.54 $24.28 2,272
2016-10-20 $25.56 $25.56 $25.56 $25.56 $24.30 1,310
2016-10-19 $25.56 $25.56 $25.56 $25.56 $24.30 154
2016-10-18 $25.56 $25.59 $25.56 $25.56 $24.30 1,196
2016-10-17 $25.56 $25.56 $25.56 $25.56 $24.30 225
2016-10-14 $25.57 $25.57 $25.49 $25.49 $24.23 3,504
2016-10-13 $25.51 $25.51 $25.51 $25.51 $24.25 15
2016-10-12 $25.51 $25.51 $25.51 $25.51 $24.25 39
2016-10-11 $25.51 $25.55 $25.46 $25.51 $24.25 5,385
2016-10-10 $25.54 $25.54 $25.52 $25.52 $24.26 1,425
2016-10-07 $25.50 $25.52 $25.50 $25.52 $24.26 1,621
2016-10-06 $25.61 $25.61 $25.61 $25.61 $24.34 0
2016-10-05 $25.60 $25.61 $25.60 $25.61 $24.34 725
2016-10-04 $25.60 $25.60 $25.60 $25.60 $24.34 189
2016-10-03 $25.65 $25.65 $25.62 $25.63 $24.37 1,259
2016-09-30 $25.69 $25.70 $25.69 $25.70 $24.43 1,119
2016-09-29 $25.69 $25.70 $25.67 $25.67 $24.41 2,746
2016-09-28 $25.71 $25.71 $25.71 $25.71 $24.44 47
2016-09-27 $25.76 $25.76 $25.65 $25.71 $24.44 8,449
2016-09-26 $25.57 $25.65 $25.57 $25.64 $24.37 705
2016-09-23 $25.68 $25.68 $25.68 $25.68 $24.41 599
2016-09-22 $25.69 $25.69 $25.65 $25.66 $24.39 2,976
2016-09-21 $25.59 $25.59 $25.56 $25.59 $24.33 736
2016-09-20 $25.63 $25.63 $25.56 $25.56 $24.30 2,303
2016-09-19 $25.58 $25.60 $25.58 $25.60 $24.34 601
2016-09-16 $25.56 $25.56 $25.52 $25.52 $24.26 396
2016-09-15 $25.58 $25.58 $25.57 $25.57 $24.31 547
2016-09-14 $25.61 $25.61 $25.61 $25.61 $24.34 125
2016-09-13 $25.60 $25.60 $25.55 $25.55 $24.29 655
2016-09-12 $25.56 $25.56 $25.56 $25.56 $24.30 80
2016-09-09 $25.57 $25.62 $25.56 $25.56 $24.30 42,679
2016-09-08 $25.73 $25.73 $25.65 $25.65 $24.38 20,458
2016-09-07 $25.71 $25.71 $25.71 $25.71 $24.44 397
2016-09-06 $25.77 $25.77 $25.77 $25.77 $24.50 101
2016-09-02 $25.79 $25.79 $25.74 $25.77 $24.50 485
2016-09-01 $25.75 $25.78 $25.75 $25.76 $24.49 2,007
2016-08-31 $25.74 $25.78 $25.74 $25.78 $24.50 1,709
2016-08-30 $25.77 $25.77 $25.72 $25.72 $24.45 3,103
2016-08-29 $25.77 $25.81 $25.76 $25.79 $24.52 19,161
2016-08-26 $25.77 $25.77 $25.77 $25.77 $24.50 78
2016-08-25 $25.77 $25.77 $25.77 $25.77 $24.50 271
2016-08-24 $25.76 $25.78 $25.76 $25.78 $24.51 777
2016-08-23 $25.77 $25.79 $25.77 $25.79 $24.52 907
2016-08-22 $25.70 $25.78 $25.70 $25.78 $24.51 1,565
2016-08-19 $25.65 $25.66 $25.65 $25.66 $24.39 824
2016-08-18 $25.73 $25.73 $25.73 $25.73 $24.46 224
2016-08-17 $25.71 $25.74 $25.71 $25.74 $24.46 1,436
2016-08-16 $25.60 $25.69 $25.60 $25.69 $24.42 876
2016-08-15 $25.71 $25.71 $25.71 $25.71 $24.44 836
2016-08-12 $25.66 $25.75 $25.66 $25.70 $24.43 3,447
2016-08-11 $25.67 $25.67 $25.67 $25.67 $24.40 10
2016-08-10 $25.67 $25.67 $25.67 $25.67 $24.40 191
2016-08-09 $25.64 $25.64 $25.63 $25.63 $24.36 235
2016-08-08 $25.64 $25.64 $25.64 $25.64 $24.38 143
2016-08-05 $25.64 $25.67 $25.64 $25.64 $24.38 999
2016-08-04 $25.67 $25.67 $25.67 $25.67 $24.40 325
2016-08-03 $25.69 $25.69 $25.69 $25.69 $24.42 77
2016-08-02 $25.69 $25.69 $25.69 $25.69 $24.42 115
2016-08-01 $25.70 $25.77 $25.70 $25.77 $24.50 286
2016-07-29 $25.75 $25.75 $25.75 $25.75 $24.48 658
2016-07-28 $25.71 $25.71 $25.71 $25.71 $24.44 232
2016-07-27 $25.69 $25.70 $25.63 $25.70 $24.43 14,604
2016-07-26 $25.64 $25.64 $25.64 $25.64 $24.38 220
2016-07-25 $25.67 $25.68 $25.64 $25.64 $24.37 1,052
2016-07-22 $25.73 $25.77 $25.66 $25.69 $24.42 24,975
2016-07-21 $25.67 $25.71 $25.67 $25.71 $24.44 522
2016-07-20 $25.70 $25.77 $25.70 $25.70 $24.43 1,090
2016-07-19 $25.68 $25.72 $25.68 $25.72 $24.45 1,382
2016-07-18 $25.78 $25.78 $25.78 $25.78 $24.51 22
2016-07-15 $25.78 $25.78 $25.78 $25.78 $24.51 92
2016-07-14 $25.78 $25.78 $25.78 $25.78 $24.51 936
2016-07-13 $25.79 $25.79 $25.79 $25.79 $24.52 349
2016-07-12 $25.87 $25.87 $25.82 $25.82 $24.54 1,326
2016-07-11 $25.88 $25.90 $25.85 $25.90 $24.62 27,690
2016-07-08 $25.87 $25.89 $25.81 $25.86 $24.58 18,433
2016-07-07 $25.84 $25.84 $25.82 $25.84 $24.56 1,195
2016-07-06 $25.81 $25.84 $25.79 $25.81 $24.54 1,448
2016-07-05 $25.59 $25.83 $25.59 $25.78 $24.51 4,326
2016-07-01 $26.06 $26.61 $25.72 $25.76 $24.49 2,834
2016-06-30 $25.75 $25.78 $25.71 $25.77 $24.49 2,003
2016-06-29 $25.70 $25.70 $25.69 $25.69 $24.42 1,767
2016-06-28 $25.72 $25.72 $25.63 $25.65 $24.38 7,125
2016-06-27 $25.49 $25.64 $25.49 $25.64 $24.37 1,512
2016-06-24 $25.62 $25.65 $25.60 $25.60 $24.34 2,180
2016-06-23 $25.60 $25.62 $25.59 $25.62 $24.36 2,065
2016-06-22 $25.51 $25.61 $25.51 $25.56 $24.30 11,357
2016-06-21 $25.61 $25.61 $25.61 $25.61 $24.35 0
2016-06-20 $25.61 $25.62 $25.61 $25.61 $24.35 1,765
2016-06-17 $25.54 $25.65 $25.54 $25.65 $24.38 3,384
2016-06-16 $25.64 $25.66 $25.61 $25.61 $24.34 740
2016-06-15 $25.60 $25.63 $25.59 $25.63 $24.37 699
2016-06-14 $25.59 $25.59 $25.59 $25.59 $24.32 86
2016-06-13 $25.59 $25.59 $25.59 $25.59 $24.32 134
2016-06-10 $25.59 $25.59 $25.59 $25.59 $24.32 516
2016-06-09 $25.58 $25.58 $25.58 $25.58 $24.31 154
2016-06-08 $25.54 $25.61 $25.54 $25.61 $24.34 4,217
2016-06-07 $25.55 $25.56 $25.55 $25.56 $24.30 650
2016-06-06 $25.57 $25.57 $25.53 $25.56 $24.30 3,780
2016-06-03 $25.58 $25.58 $25.56 $25.58 $24.32 4,207
2016-06-02 $25.53 $25.53 $25.49 $25.51 $24.25 5,135
2016-06-01 $25.47 $25.47 $25.47 $25.47 $24.21 35
2016-05-31 $25.48 $25.48 $25.46 $25.47 $24.21 2,344
2016-05-27 $25.48 $25.48 $25.48 $25.48 $24.22 28
2016-05-26 $25.48 $25.48 $25.48 $25.48 $24.22 1,573
2016-05-25 $25.45 $25.45 $25.43 $25.43 $24.18 732
2016-05-24 $25.43 $25.44 $25.42 $25.42 $24.17 6,680
2016-05-23 $25.42 $25.42 $25.41 $25.41 $24.15 2,215
2016-05-20 $25.39 $25.44 $25.39 $25.42 $24.17 2,603
2016-05-19 $25.37 $25.37 $25.37 $25.37 $24.12 155
2016-05-18 $25.38 $25.40 $25.35 $25.37 $24.12 3,146
2016-05-17 $25.39 $25.46 $25.39 $25.46 $24.20 592
2016-05-16 $25.52 $25.52 $25.52 $25.52 $24.26 355
2016-05-13 $25.52 $25.52 $25.48 $25.50 $24.24 731
2016-05-12 $25.50 $25.50 $25.50 $25.50 $24.24 616
2016-05-11 $25.51 $25.55 $25.49 $25.50 $24.24 2,423
2016-05-10 $25.51 $25.54 $25.51 $25.52 $24.26 11,275
2016-05-09 $25.48 $25.51 $25.47 $25.51 $24.25 851
2016-05-06 $25.50 $25.50 $25.48 $25.48 $24.22 858
2016-05-05 $25.47 $25.47 $25.47 $25.47 $24.22 400
2016-05-04 $25.49 $25.50 $25.45 $25.50 $24.24 5,510
2016-05-03 $25.41 $25.52 $25.41 $25.50 $24.24 827
2016-05-02 $25.46 $25.52 $25.46 $25.49 $24.23 4,751
2016-04-29 $25.47 $25.47 $25.43 $25.43 $24.17 838
2016-04-28 $25.48 $25.48 $25.48 $25.48 $24.22 0
2016-04-27 $25.48 $25.48 $25.48 $25.48 $24.22 281
2016-04-26 $25.36 $25.40 $25.36 $25.40 $24.15 1,459
2016-04-25 $25.42 $25.42 $25.42 $25.42 $24.16 291
2016-04-22 $25.38 $25.43 $25.38 $25.43 $24.18 12,492
2016-04-21 $25.36 $25.40 $25.35 $25.39 $24.13 4,996
2016-04-20 $25.60 $25.60 $25.41 $25.43 $24.17 8,900
2016-04-19 $25.44 $25.44 $25.44 $25.44 $24.18 331
2016-04-18 $25.41 $25.41 $25.31 $25.38 $24.13 1,355
2016-04-15 $25.33 $25.33 $25.33 $25.33 $24.08 2,773
2016-04-14 $25.33 $25.33 $25.31 $25.31 $24.06 487
2016-04-13 $25.34 $25.36 $25.28 $25.35 $24.10 22,171
2016-04-12 $25.30 $25.34 $25.30 $25.33 $24.08 1,842
2016-04-11 $25.30 $25.37 $25.30 $25.32 $24.07 18,157
2016-04-08 $25.36 $25.39 $25.36 $25.39 $24.14 3,465
2016-04-07 $25.32 $25.32 $25.32 $25.32 $24.07 853
2016-04-06 $25.29 $25.29 $25.29 $25.29 $24.04 100
2016-04-05 $25.29 $25.35 $25.27 $25.34 $24.09 4,887
2016-04-04 $25.30 $25.30 $25.28 $25.28 $24.03 892
2016-04-01 $25.28 $25.28 $25.27 $25.28 $24.03 7,285
2016-03-31 $25.29 $25.29 $25.25 $25.25 $24.01 715
2016-03-30 $25.26 $25.26 $25.26 $25.26 $24.01 74
2016-03-29 $25.19 $25.26 $25.19 $25.26 $24.01 1,443
2016-03-28 $25.18 $25.18 $25.17 $25.17 $23.93 1,710
2016-03-24 $25.14 $25.14 $25.12 $25.12 $23.88 1,133
2016-03-23 $25.10 $25.11 $25.10 $25.10 $23.86 355
2016-03-22 $25.13 $25.19 $25.13 $25.16 $23.91 877
2016-03-21 $25.14 $25.20 $25.14 $25.18 $23.94 1,360
2016-03-18 $25.19 $25.19 $25.19 $25.19 $23.95 142
2016-03-17 $25.17 $25.17 $25.14 $25.14 $23.90 442
2016-03-16 $25.06 $25.12 $25.06 $25.12 $23.88 2,090
2016-03-15 $25.05 $25.05 $25.05 $25.05 $23.81 5
2016-03-14 $25.05 $25.06 $25.05 $25.05 $23.81 2,160
2016-03-11 $25.08 $25.12 $25.08 $25.11 $23.87 3,787
2016-03-10 $25.08 $25.08 $24.95 $25.07 $23.83 6,403
2016-03-09 $25.09 $25.09 $25.05 $25.09 $23.85 588
2016-03-08 $25.08 $25.11 $25.01 $25.11 $23.87 13,854
2016-03-07 $25.02 $25.02 $25.02 $25.02 $23.78 442
2016-03-04 $25.02 $25.08 $25.02 $25.08 $23.84 3,807
2016-03-03 $24.96 $25.04 $24.96 $25.04 $23.81 3,373
2016-03-02 $25.02 $25.02 $24.95 $24.99 $23.76 6,875
2016-03-01 $25.01 $25.12 $24.97 $25.01 $23.77 109,155
2016-02-29 $25.08 $25.09 $25.04 $25.04 $23.80 7,863
2016-02-26 $25.04 $25.07 $25.04 $25.07 $23.83 1,911
2016-02-25 $25.04 $25.09 $25.04 $25.07 $23.83 3,818
2016-02-24 $24.99 $24.99 $24.99 $24.99 $23.76 1,385
2016-02-23 $24.97 $24.99 $24.97 $24.99 $23.75 1,280
2016-02-22 $25.01 $25.05 $24.96 $24.99 $23.75 49,969
2016-02-19 $24.92 $24.95 $24.92 $24.95 $23.71 1,726
2016-02-18 $25.01 $25.01 $25.01 $25.01 $23.77 0
2016-02-17 $24.84 $25.01 $24.84 $25.01 $23.77 2,639
2016-02-16 $25.24 $25.24 $24.85 $24.97 $23.74 4,917
2016-02-12 $24.95 $24.99 $24.95 $24.99 $23.75 470
2016-02-11 $25.00 $25.03 $24.96 $24.99 $23.75 28,460
2016-02-10 $24.95 $24.95 $24.95 $24.95 $23.72 88
2016-02-09 $25.12 $25.12 $24.94 $24.95 $23.72 860
2016-02-08 $24.98 $24.99 $24.87 $24.99 $23.76 2,562
2016-02-05 $24.98 $24.99 $24.97 $24.99 $23.75 2,121
2016-02-04 $25.02 $25.05 $24.99 $25.05 $23.81 3,356
2016-02-03 $25.07 $25.07 $25.03 $25.04 $23.80 846
2016-02-02 $24.87 $25.00 $24.86 $24.99 $23.75 37,770
2016-02-01 $25.12 $25.12 $24.86 $24.91 $23.68 14,309
2016-01-29 $25.05 $25.06 $24.97 $25.06 $23.83 5,486
2016-01-28 $24.99 $25.04 $24.88 $24.89 $23.66 9,998
2016-01-27 $24.86 $24.93 $24.86 $24.91 $23.68 839
2016-01-26 $24.94 $25.00 $24.90 $25.00 $23.77 5,801
2016-01-25 $24.84 $24.96 $24.84 $24.94 $23.71 1,790
2016-01-22 $25.08 $25.08 $25.08 $25.08 $23.84 701
2016-01-21 $25.02 $25.03 $24.91 $25.02 $23.78 16,782
2016-01-20 $25.14 $25.14 $24.82 $24.88 $23.65 2,409
2016-01-19 $24.94 $25.05 $24.90 $24.95 $23.72 14,867
2016-01-15 $24.97 $25.01 $24.87 $25.01 $23.77 65,474
2016-01-14 $24.89 $25.06 $24.89 $24.92 $23.69 4,333
2016-01-13 $24.93 $25.00 $24.90 $24.90 $23.67 3,611
2016-01-12 $24.94 $25.06 $24.93 $24.95 $23.72 13,289
2016-01-11 $25.01 $25.04 $24.91 $24.93 $23.70 11,332
2016-01-08 $24.94 $25.04 $24.88 $24.91 $23.68 51,002
2016-01-07 $24.93 $25.00 $24.85 $25.00 $23.76 6,643
2016-01-06 $24.90 $24.96 $24.83 $24.95 $23.72 99,778
2016-01-05 $24.85 $24.95 $24.85 $24.95 $23.72 13,339
2016-01-04 $24.87 $24.96 $24.83 $24.90 $23.67 32,794
2015-12-31 $25.05 $25.05 $24.88 $24.93 $23.70 13,833
2015-12-30 $24.86 $24.92 $24.86 $24.92 $23.69 1,223
2015-12-29 $25.00 $25.01 $24.90 $24.90 $23.67 3,683
2015-12-28 $25.02 $25.02 $25.02 $25.02 $23.78 1,018
2015-12-24 $24.93 $24.93 $24.93 $24.93 $23.70 0
2015-12-23 $24.85 $24.99 $24.85 $24.93 $23.70 3,842
2015-12-22 $24.83 $24.83 $24.83 $24.83 $23.60 426
2015-12-21 $24.80 $24.93 $24.80 $24.91 $23.68 3,936
2015-12-18 $24.82 $24.84 $24.82 $24.84 $23.61 1,103
2015-12-17 $24.83 $24.83 $24.83 $24.83 $23.60 178
2015-12-16 $24.90 $24.91 $24.83 $24.83 $23.60 1,886
2015-12-15 $24.95 $24.95 $24.90 $24.93 $23.69 668
2015-12-14 $24.95 $24.95 $24.95 $24.95 $23.71 199
2015-12-11 $25.04 $25.04 $25.04 $25.04 $23.81 1,604
2015-12-10 $25.06 $25.06 $25.06 $25.06 $23.82 0
2015-12-09 $25.06 $25.06 $25.06 $25.06 $23.82 50
2015-12-08 $25.06 $25.06 $25.06 $25.06 $23.82 0
2015-12-07 $25.06 $25.06 $25.06 $25.06 $23.82 0
2015-12-04 $25.04 $25.08 $25.03 $25.06 $23.82 2,055
2015-12-03 $25.10 $25.10 $25.10 $25.10 $23.86 19
2015-12-02 $25.10 $25.10 $25.10 $25.10 $23.86 0
2015-12-01 $25.14 $25.14 $25.10 $25.10 $23.86 1,903
2015-11-30 $24.98 $25.08 $24.98 $25.07 $23.83 696
2015-11-27 $24.94 $24.94 $24.94 $24.94 $23.71 40
2015-11-25 $24.94 $24.94 $24.94 $24.94 $23.71 39
2015-11-24 $24.94 $24.94 $24.94 $24.94 $23.71 574
2015-11-23 $24.90 $24.94 $24.90 $24.90 $23.67 588
2015-11-20 $24.99 $25.04 $24.98 $24.98 $23.75 14,886
2015-11-19 $25.03 $25.06 $25.02 $25.06 $23.82 4,885
2015-11-18 $25.01 $25.01 $25.01 $25.01 $23.77 1,003
2015-11-17 $25.01 $25.04 $25.00 $25.04 $23.81 1,616
2015-11-16 $25.06 $25.07 $25.06 $25.07 $23.83 905
2015-11-13 $25.06 $25.07 $24.98 $25.04 $23.81 9,040
2015-11-12 $24.99 $24.99 $24.99 $24.99 $23.76 234
2015-11-11 $25.04 $25.04 $25.04 $25.04 $23.80 0
2015-11-10 $25.03 $25.04 $25.03 $25.04 $23.80 646
2015-11-09 $25.02 $25.04 $24.96 $25.04 $23.80 800
2015-11-06 $25.02 $25.03 $25.02 $25.03 $23.79 248
2015-11-05 $25.01 $25.02 $25.01 $25.02 $23.78 200
2015-11-04 $25.05 $25.05 $25.03 $25.03 $23.79 3,225
2015-11-03 $25.10 $25.13 $25.09 $25.09 $23.85 6,874
2015-11-02 $25.25 $25.25 $25.09 $25.10 $23.86 106,819
2015-10-30 $25.11 $25.11 $25.10 $25.10 $23.86 741
2015-10-29 $25.10 $25.21 $24.58 $25.08 $23.84 61,970
2015-10-28 $25.10 $25.23 $25.04 $25.04 $23.80 39,655
2015-10-27 $25.21 $25.23 $25.13 $25.13 $23.89 52,997
2015-10-26 $25.15 $25.18 $25.14 $25.14 $23.90 31,613
2015-10-23 $25.29 $25.29 $25.20 $25.20 $23.96 1,522
2015-10-22 $25.23 $25.33 $25.22 $25.33 $24.08 2,429
2015-10-21 $25.26 $25.26 $25.21 $25.21 $23.96 832
2015-10-20 $25.24 $25.24 $25.24 $25.24 $24.00 151
2015-10-19 $25.07 $25.22 $25.07 $25.19 $23.95 7,484
2015-10-16 $25.30 $25.30 $25.30 $25.30 $24.05 431
2015-10-15 $25.36 $25.36 $25.36 $25.36 $24.11 273
2015-10-14 $25.23 $25.23 $25.21 $25.21 $23.96 4,341
2015-10-13 $25.30 $25.32 $25.28 $25.28 $24.03 5,355
2015-10-12 $25.21 $25.21 $25.21 $25.21 $23.96 150
2015-10-09 $25.26 $25.27 $25.26 $25.27 $24.02 1,238
2015-10-08 $25.30 $25.35 $25.24 $25.34 $24.09 2,267
2015-10-07 $25.29 $25.29 $25.29 $25.29 $24.04 85
2015-10-06 $25.29 $25.84 $25.29 $25.29 $24.04 16,581
2015-10-05 $25.31 $25.35 $25.24 $25.24 $23.99 4,435
2015-10-02 $25.25 $25.38 $25.25 $25.31 $24.06 4,910
2015-10-01 $25.06 $25.18 $25.05 $25.05 $23.81 6,326
2015-09-30 $26.01 $26.01 $25.12 $25.31 $24.06 11,826
2015-09-29 $25.24 $25.24 $25.22 $25.22 $23.97 424
2015-09-28 $25.19 $25.31 $25.09 $25.09 $23.85 3,051
2015-09-25 $25.30 $25.30 $25.12 $25.13 $23.89 1,080
2015-09-24 $25.21 $25.27 $25.15 $25.26 $24.01 2,395
2015-09-23 $25.29 $25.36 $25.29 $25.36 $24.11 293
2015-09-22 $25.18 $25.32 $24.91 $25.19 $23.95 313,236
2015-09-21 $25.29 $25.29 $25.29 $25.29 $24.04 19,880
2015-09-18 $25.24 $25.24 $25.24 $25.24 $23.99 100
2015-09-17 $25.36 $25.37 $25.32 $25.37 $24.12 995
2015-09-16 $25.18 $25.18 $25.18 $25.18 $23.94 100
2015-09-15 $25.17 $25.31 $25.17 $25.31 $24.06 1,555
2015-09-14 $25.23 $25.23 $25.23 $25.23 $23.98 164
2015-09-11 $25.27 $25.27 $25.19 $25.23 $23.98 1,391
2015-09-10 $25.19 $25.19 $25.18 $25.19 $23.95 1,906
2015-09-09 $25.27 $25.27 $25.27 $25.27 $24.02 18
2015-09-08 $25.27 $25.27 $25.27 $25.27 $24.02 709
2015-09-04 $25.21 $25.23 $25.20 $25.22 $23.97 2,896
2015-09-03 $25.30 $25.30 $25.30 $25.30 $24.05 318
2015-09-02 $25.22 $25.24 $25.20 $25.21 $23.97 3,289
2015-09-01 $25.18 $25.20 $25.17 $25.17 $23.93 4,907
2015-08-31 $25.36 $25.36 $25.22 $25.22 $23.97 6,838
2015-08-28 $25.34 $25.37 $25.34 $25.37 $24.12 5,644
2015-08-27 $26.00 $26.47 $24.98 $25.21 $23.96 7,548
2015-08-26 $25.23 $25.23 $25.23 $25.23 $23.99 249
2015-08-25 $25.23 $25.23 $25.23 $25.23 $23.99 199
2015-08-24 $25.07 $25.47 $25.07 $25.11 $23.87 31,497
2015-08-21 $25.38 $25.47 $25.31 $25.38 $24.13 32,978
2015-08-20 $25.41 $25.44 $25.38 $25.38 $24.13 8,757
2015-08-19 $25.36 $25.41 $25.36 $25.41 $24.15 2,268
2015-08-18 $25.40 $25.41 $25.40 $25.40 $24.15 1,371
2015-08-17 $25.42 $25.42 $25.39 $25.39 $24.14 389
2015-08-14 $25.37 $25.43 $25.37 $25.38 $24.13 4,395
2015-08-13 $25.36 $25.42 $25.36 $25.42 $24.16 635
2015-08-12 $25.46 $25.46 $25.43 $25.43 $24.17 2,415
2015-08-11 $25.46 $25.46 $25.38 $25.38 $24.13 417
2015-08-10 $25.37 $25.37 $25.37 $25.37 $24.12 481
2015-08-07 $25.33 $25.33 $25.30 $25.33 $24.08 533
2015-08-06 $25.33 $25.37 $25.31 $25.31 $24.06 1,448
2015-08-05 $25.37 $25.37 $25.37 $25.37 $24.11 0
2015-08-04 $25.37 $25.37 $25.37 $25.37 $24.11 70
2015-08-03 $25.37 $25.37 $25.37 $25.37 $24.11 251
2015-07-31 $25.34 $25.34 $25.34 $25.34 $24.09 0
2015-07-30 $25.34 $25.34 $25.34 $25.34 $24.09 884
2015-07-29 $25.39 $25.39 $25.39 $25.39 $24.14 81
2015-07-28 $25.39 $25.39 $25.39 $25.39 $24.14 510
2015-07-27 $25.34 $25.34 $25.34 $25.34 $24.09 285
2015-07-24 $25.23 $25.23 $25.23 $25.23 $23.98 125
2015-07-23 $25.29 $25.29 $25.29 $25.29 $24.04 0
2015-07-22 $25.32 $25.34 $25.28 $25.29 $24.04 2,130
2015-07-21 $25.44 $25.44 $25.34 $25.34 $24.09 1,200
2015-07-20 $25.29 $25.29 $25.29 $25.29 $24.04 230
2015-07-17 $25.37 $25.37 $25.37 $25.37 $24.12 3,372
2015-07-16 $25.33 $25.34 $25.33 $25.34 $24.09 775
2015-07-15 $25.37 $25.37 $25.37 $25.37 $24.11 0

IQ Hedge Market Neutral Tracker ETF (QMN) News Headlines

Recent IQ Hedge Market Neutral Tracker ETF (QMN) News
Similar Companies to IQ Hedge Market Neutral Tracker ETF (QMN) 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.