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.”
Invest in IQ Hedge Market Neutral Tracker ETF (QMN)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |