ARROW QVM EQUITY FACTOR ETF (QVM) Stock

Data as of May 2, 2025

$20.33 ($0.00) 0.00%

ARROW QVM EQUITY FACTOR ETF - Daily Information

Click for more stock information on ARROW QVM EQUITY FACTOR ETF.

Daily Information	Data
Date	May 2, 2025
Open	$20.33
Previous Close	$20.33
High	$20.33
Low	$20.33
Adjusted Open	$20.33
Previous Adjusted Close	$20.33
Adjusted High	$20.33
Adjusted Low	$20.33

About ARROW QVM EQUITY FACTOR ETF (QVM)

The Fund generally will invest at least 80% of its total assets in common stocks and exchange-traded funds (“ETFs”) that invest in common stocks that comprise the AI Quality Value Momentum Index (the “Index”). The Index selects investments pursuant to a proprietary Tri-Factor™ methodology that seeks to identify the components with the strongest fundamental performance characteristics. The Tri-Factor™ methodology evaluates momentum factors to determine the allocation between the quality component and the value component of the Index, and to allocate to cash for temporary defensive purposes. The quality component consists of 50 stocks that exhibit quality factors such as profitability, consistency of earnings, dividend yield, price to earnings, management confidence, and long-term performance. The value component consists of the Dow 30, which the Index uses as a measure of the stock market’s overall value based on the performance of 30 large U.S. companies. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. These industries are expected to include, but not be limited to, financials, utilities and consumer goods.

Invest in ARROW QVM EQUITY FACTOR ETF (QVM)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for ARROW QVM EQUITY FACTOR ETF (QVM)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-10	$20.33	$20.33	$20.33	$20.33	$20.33	0
2020-11-09	$20.49	$20.54	$20.33	$20.33	$20.33	2,286
2020-11-06	$20.45	$20.45	$20.45	$20.45	$20.45	1
2020-11-05	$20.45	$20.45	$20.45	$20.45	$20.45	1
2020-11-04	$20.39	$20.39	$20.39	$20.39	$20.39	2
2020-11-03	$20.43	$20.43	$20.43	$20.43	$20.43	6
2020-11-02	$20.36	$20.36	$20.36	$20.36	$20.36	6
2020-10-30	$20.35	$20.35	$20.35	$20.35	$20.35	1
2020-10-29	$20.38	$20.38	$20.38	$20.38	$20.38	2
2020-10-28	$20.33	$20.33	$20.33	$20.33	$20.33	4
2020-10-27	$19.20	$21.15	$19.20	$21.02	$21.02	1,100
2020-10-26	$20.37	$20.37	$19.55	$19.55	$19.55	607
2020-10-23	$21.69	$21.69	$21.69	$21.69	$21.69	7
2020-10-22	$21.72	$21.72	$21.72	$21.72	$21.72	7
2020-10-21	$21.62	$21.62	$21.62	$21.62	$21.62	2
2020-10-20	$21.71	$21.71	$21.71	$21.71	$21.71	2
2020-10-19	$21.57	$21.57	$21.57	$21.57	$21.57	2
2020-10-16	$21.97	$21.97	$21.90	$21.90	$21.90	210
2020-10-15	$21.59	$21.83	$21.59	$21.83	$21.83	200
2020-10-14	$21.84	$21.84	$21.84	$21.84	$21.84	5
2020-10-13	$22.00	$22.00	$22.00	$22.00	$22.00	34
2020-10-12	$22.08	$22.08	$22.08	$22.08	$22.08	0
2020-10-09	$21.86	$21.86	$21.86	$21.86	$21.86	30
2020-10-08	$21.80	$21.80	$21.80	$21.80	$21.80	10
2020-10-07	$21.69	$21.69	$21.69	$21.69	$21.69	19
2020-10-06	$21.63	$21.63	$21.63	$21.63	$21.63	1
2020-10-05	$21.65	$21.65	$21.65	$21.65	$21.65	60
2020-10-02	$21.58	$21.58	$21.58	$21.58	$21.58	1
2020-10-01	$21.59	$21.59	$21.59	$21.59	$21.59	56
2020-09-30	$21.56	$21.60	$21.56	$21.59	$21.59	25,000
2020-09-29	$21.50	$21.50	$21.50	$21.50	$21.50	10
2020-09-28	$21.51	$21.51	$21.51	$21.51	$21.51	10
2020-09-25	$21.46	$21.48	$21.46	$21.48	$21.48	800
2020-09-24	$21.45	$21.45	$21.45	$21.45	$21.45	9
2020-09-23	$21.49	$21.49	$21.49	$21.49	$21.49	19
2020-09-22	$21.53	$21.53	$21.53	$21.53	$21.53	18
2020-09-21	$21.39	$21.51	$21.39	$21.51	$21.51	1,704
2020-09-18	$21.48	$21.48	$21.48	$21.48	$21.48	0
2020-09-17	$21.57	$21.57	$21.57	$21.57	$21.57	47
2020-09-16	$21.58	$21.58	$21.58	$21.58	$21.58	47
2020-09-15	$21.64	$21.64	$21.64	$21.64	$21.57	11
2020-09-14	$21.64	$21.64	$21.64	$21.64	$21.58	11
2020-09-11	$21.61	$21.61	$21.61	$21.61	$21.54	1
2020-09-10	$21.60	$21.60	$21.60	$21.60	$21.54	1
2020-09-09	$21.93	$21.93	$21.93	$21.93	$21.86	0
2020-09-08	$21.56	$21.56	$21.56	$21.56	$21.49	0
2020-09-04	$22.10	$22.10	$22.10	$22.10	$22.03	2
2020-09-03	$22.23	$22.23	$22.23	$22.23	$22.16	2
2020-09-02	$22.87	$22.87	$22.87	$22.87	$22.80	2
2020-09-01	$22.49	$22.49	$22.49	$22.49	$22.42	2
2020-08-31	$22.35	$22.35	$22.35	$22.35	$22.28	3
2020-08-28	$21.80	$22.44	$21.80	$22.44	$22.37	1,054
2020-08-27	$21.71	$21.71	$21.71	$21.71	$21.65	16
2020-08-26	$21.77	$21.77	$21.77	$21.77	$21.70	11
2020-08-25	$21.70	$21.73	$21.70	$21.73	$21.67	300
2020-08-24	$21.77	$21.77	$21.77	$21.77	$21.71	75
2020-08-21	$21.77	$21.77	$21.77	$21.77	$21.70	19
2020-08-20	$21.70	$21.70	$21.70	$21.70	$21.63	101
2020-08-19	$21.80	$21.80	$21.67	$21.67	$21.60	101
2020-08-18	$21.80	$21.80	$21.71	$21.71	$21.65	15,005
2020-08-17	$21.78	$21.78	$21.78	$21.78	$21.71	1
2020-08-14	$21.82	$21.82	$21.82	$21.82	$21.76	27
2020-08-13	$21.81	$21.81	$21.81	$21.81	$21.74	7
2020-08-12	$21.88	$21.88	$21.88	$21.88	$21.81	7
2020-08-11	$21.63	$21.63	$21.63	$21.63	$21.56	0
2020-08-10	$21.71	$21.71	$21.71	$21.71	$21.65	36
2020-08-07	$21.38	$21.38	$21.38	$21.38	$21.32	36
2020-08-06	$21.34	$21.34	$21.34	$21.34	$21.27	0
2020-08-05	$21.20	$21.20	$21.20	$21.20	$21.13	0
2020-08-04	$20.88	$20.88	$20.88	$20.88	$20.82	0
2020-08-03	$20.78	$20.78	$20.78	$20.78	$20.72	0
2020-07-31	$20.56	$20.56	$20.56	$20.56	$20.50	0
2020-07-30	$20.49	$20.49	$20.49	$20.49	$20.43	0
2020-07-29	$20.67	$20.67	$20.67	$20.67	$20.60	0
2020-07-28	$20.55	$20.55	$20.55	$20.55	$20.49	136
2020-07-27	$20.71	$20.71	$20.71	$20.71	$20.65	136
2020-07-24	$20.62	$20.62	$20.62	$20.62	$20.56	1,003
2020-07-23	$21.03	$21.03	$20.76	$20.76	$20.69	1,003
2020-07-22	$21.04	$21.04	$21.04	$21.04	$20.98	1
2020-07-21	$20.89	$20.89	$20.89	$20.89	$20.83	0
2020-07-20	$20.80	$20.80	$20.80	$20.80	$20.74	0
2020-07-17	$20.79	$20.79	$20.79	$20.79	$20.72	0
2020-07-16	$20.92	$20.92	$20.92	$20.92	$20.85	0
2020-07-15	$20.91	$20.91	$20.91	$20.91	$20.85	200
2020-07-14	$20.89	$20.89	$20.89	$20.89	$20.83	100
2020-07-13	$20.93	$20.96	$20.84	$20.84	$20.78	7
2020-07-10	$20.84	$20.84	$20.84	$20.84	$20.78	0
2020-07-09	$20.81	$20.81	$20.81	$20.81	$20.75	0
2020-07-08	$20.84	$20.84	$20.84	$20.84	$20.78	0
2020-07-07	$20.83	$20.83	$20.83	$20.83	$20.77	0
2020-07-06	$20.89	$20.89	$20.86	$20.86	$20.80	1,400
2020-07-02	$20.75	$20.75	$20.75	$20.75	$20.68	0
2020-07-01	$20.74	$20.74	$20.74	$20.74	$20.68	0
2020-06-30	$20.74	$20.74	$20.74	$20.74	$20.67	0
2020-06-29	$21.15	$21.15	$21.15	$21.15	$21.08	75
2020-06-26	$20.67	$20.67	$20.67	$20.67	$20.61	3
2020-06-25	$21.10	$21.10	$21.10	$21.10	$21.04	1
2020-06-24	$21.17	$21.17	$21.17	$21.17	$21.10	6
2020-06-23	$21.94	$21.94	$21.94	$21.94	$21.87	8
2020-06-22	$21.84	$21.84	$21.84	$21.84	$21.78	44
2020-06-19	$21.79	$21.79	$21.79	$21.79	$21.73	0
2020-06-18	$21.91	$21.91	$21.91	$21.91	$21.85	8
2020-06-17	$22.00	$22.00	$22.00	$22.00	$21.94	10
2020-06-16	$21.90	$22.22	$21.90	$22.15	$22.08	200
2020-06-15	$21.33	$21.81	$21.33	$21.81	$21.64	350
2020-06-12	$21.33	$21.33	$21.33	$21.33	$21.17	61
2020-06-11	$21.15	$21.15	$21.15	$21.15	$20.99	13
2020-06-10	$23.02	$23.02	$23.02	$23.02	$22.84	0
2020-06-09	$23.26	$23.26	$23.26	$23.26	$23.08	1
2020-06-08	$23.60	$23.60	$23.60	$23.60	$23.43	13
2020-06-05	$23.14	$23.14	$23.14	$23.14	$22.96	44
2020-06-04	$22.45	$22.45	$22.45	$22.45	$22.28	0
2020-06-03	$22.33	$22.33	$22.33	$22.33	$22.16	193
2020-06-02	$21.67	$21.67	$21.67	$21.67	$21.50	0
2020-06-01	$21.23	$21.23	$21.23	$21.23	$21.07	0
2020-05-29	$21.18	$21.18	$21.18	$21.18	$21.02	2
2020-05-28	$21.17	$21.17	$21.17	$21.17	$21.01	5
2020-05-27	$21.03	$21.25	$21.03	$21.25	$21.09	407
2020-05-26	$20.78	$20.78	$20.78	$20.78	$20.62	3
2020-05-22	$20.33	$20.33	$20.33	$20.33	$20.17	22
2020-05-21	$20.35	$20.35	$20.35	$20.35	$20.19	0
2020-05-20	$20.41	$20.41	$20.41	$20.41	$20.25	4
2020-05-19	$20.45	$20.45	$20.14	$20.14	$19.99	225
2020-05-18	$20.39	$20.44	$20.39	$20.44	$20.28	194
2020-05-15	$20.40	$20.40	$20.40	$20.40	$20.24	0
2020-05-14	$20.34	$20.34	$20.34	$20.34	$20.18	6
2020-05-13	$19.93	$19.93	$19.93	$19.93	$19.78	0
2020-05-12	$20.65	$20.65	$20.65	$20.65	$20.49	2
2020-05-11	$21.21	$21.21	$21.21	$21.21	$21.05	17
2020-05-08	$20.83	$20.83	$20.83	$20.83	$20.67	0
2020-05-07	$20.83	$20.87	$20.83	$20.83	$20.67	796
2020-05-06	$20.73	$20.73	$20.73	$20.73	$20.58	2
2020-05-05	$21.12	$21.14	$20.73	$20.73	$20.58	110,005
2020-05-04	$20.52	$20.52	$20.52	$20.52	$20.36	10
2020-05-01	$21.45	$21.45	$21.45	$21.45	$21.28	14
2020-04-30	$22.17	$22.17	$22.17	$22.17	$22.00	89
2020-04-29	$21.08	$21.08	$21.08	$21.08	$20.92	9
2020-04-28	$20.94	$21.08	$20.94	$21.08	$20.92	500
2020-04-27	$19.72	$19.72	$19.72	$19.72	$19.57	6
2020-04-24	$19.35	$19.72	$19.35	$19.72	$19.57	490
2020-04-23	$19.15	$19.15	$19.15	$19.15	$19.01	21
2020-04-22	$18.92	$18.92	$18.92	$18.92	$18.78	4
2020-04-21	$19.51	$19.51	$19.51	$19.51	$19.36	58
2020-04-20	$19.96	$19.96	$19.96	$19.96	$19.81	64
2020-04-17	$18.84	$18.84	$18.84	$18.84	$18.70	15
2020-04-16	$19.04	$19.04	$19.04	$19.04	$18.89	15
2020-04-15	$20.15	$20.15	$20.15	$20.15	$19.99	92
2020-04-14	$19.96	$19.96	$19.96	$19.96	$19.81	42
2020-04-13	$20.53	$20.53	$20.53	$20.53	$20.37	62
2020-04-09	$20.81	$20.81	$20.53	$20.53	$20.37	1,210
2020-04-08	$18.97	$18.97	$18.97	$18.97	$18.83	55
2020-04-07	$18.57	$18.57	$18.57	$18.57	$18.43	42
2020-04-06	$18.01	$18.57	$18.01	$18.57	$18.43	853
2020-04-03	$16.85	$16.96	$16.85	$16.96	$16.83	325
2020-04-02	$17.39	$17.39	$17.39	$17.39	$17.26	90
2020-04-01	$17.86	$17.86	$17.39	$17.39	$17.26	2,832
2020-03-31	$18.50	$18.50	$18.46	$18.46	$18.32	525
2020-03-30	$18.81	$18.81	$18.81	$18.81	$18.66	130
2020-03-27	$18.34	$18.65	$18.14	$18.65	$18.51	6,167
2020-03-26	$19.51	$19.51	$19.51	$19.51	$19.36	22
2020-03-25	$18.25	$18.25	$18.25	$18.25	$18.11	46
2020-03-24	$17.05	$17.37	$17.00	$17.37	$17.24	2,974
2020-03-23	$15.79	$15.79	$15.23	$15.51	$15.39	463
2020-03-20	$16.02	$16.02	$16.02	$16.02	$15.90	18
2020-03-19	$16.12	$16.99	$16.12	$16.99	$16.86	154
2020-03-18	$16.91	$16.91	$15.99	$16.30	$16.18	1,345
2020-03-17	$18.28	$18.28	$18.28	$18.28	$18.14	3
2020-03-16	$17.84	$17.84	$17.84	$17.84	$17.70	0
2020-03-13	$20.78	$20.78	$20.78	$20.78	$20.53	1
2020-03-12	$19.50	$20.79	$19.50	$19.71	$19.46	600
2020-03-11	$21.72	$21.72	$21.72	$21.72	$21.46	0
2020-03-10	$21.99	$22.90	$21.99	$22.90	$22.62	500
2020-03-09	$21.95	$21.95	$21.95	$21.95	$21.68	0
2020-03-06	$24.33	$24.33	$24.33	$24.33	$24.03	0
2020-03-05	$24.87	$24.87	$24.87	$24.87	$24.56	0
2020-03-04	$26.00	$26.00	$26.00	$26.00	$25.68	0
2020-03-03	$25.97	$27.78	$25.30	$25.30	$24.99	6,544
2020-03-02	$26.01	$26.01	$26.01	$26.01	$25.69	0
2020-02-28	$24.80	$25.04	$24.80	$25.04	$24.73	103
2020-02-27	$25.74	$25.74	$25.74	$25.74	$25.42	1
2020-02-26	$26.72	$26.72	$26.72	$26.72	$26.39	1
2020-02-25	$26.98	$26.98	$26.98	$26.98	$26.65	1
2020-02-24	$28.01	$28.01	$28.01	$28.01	$27.66	0
2020-02-21	$29.07	$29.07	$29.07	$29.07	$28.72	1
2020-02-20	$29.29	$29.40	$29.29	$29.40	$29.04	100
2020-02-19	$29.28	$29.28	$29.28	$29.28	$28.92	0
2020-02-18	$29.05	$29.05	$29.05	$29.05	$28.69	1
2020-02-14	$29.27	$29.27	$29.27	$29.27	$28.91	0
2020-02-13	$29.42	$29.42	$29.42	$29.42	$29.06	0
2020-02-12	$29.41	$29.41	$29.36	$29.40	$29.04	468
2020-02-11	$29.23	$29.23	$29.19	$29.19	$28.83	100
2020-02-10	$28.83	$28.89	$28.83	$28.89	$28.54	115
2020-02-07	$28.87	$28.87	$28.79	$28.79	$28.43	100
2020-02-06	$29.22	$29.22	$29.11	$29.11	$28.75	102
2020-02-05	$29.08	$29.32	$29.08	$29.32	$28.96	100
2020-02-04	$28.96	$28.96	$28.79	$28.79	$28.44	100
2020-02-03	$28.69	$28.69	$28.43	$28.43	$28.08	100
2020-01-31	$28.45	$28.45	$28.23	$28.23	$27.88	100
2020-01-30	$28.62	$28.89	$28.62	$28.89	$28.54	600
2020-01-29	$28.94	$28.94	$28.86	$28.86	$28.51	100
2020-01-28	$28.84	$28.84	$28.83	$28.83	$28.48	100
2020-01-27	$28.58	$28.58	$28.58	$28.58	$28.23	101
2020-01-24	$29.23	$29.23	$28.99	$28.99	$28.63	104
2020-01-23	$29.37	$29.52	$29.37	$29.52	$29.16	101
2020-01-22	$29.62	$29.62	$29.47	$29.47	$29.11	100
2020-01-21	$29.53	$29.54	$29.53	$29.54	$29.18	178
2020-01-17	$29.78	$29.78	$29.76	$29.76	$29.40	100
2020-01-16	$29.78	$29.78	$29.78	$29.78	$29.41	0
2020-01-15	$29.51	$29.51	$29.51	$29.51	$29.14	0
2020-01-14	$29.64	$29.64	$29.64	$29.64	$29.28	0
2020-01-13	$29.41	$29.57	$29.40	$29.57	$29.20	3,800
2020-01-10	$29.56	$29.56	$29.40	$29.40	$29.04	3,900
2020-01-09	$29.53	$29.53	$29.51	$29.52	$29.16	3,300
2020-01-08	$29.41	$29.47	$29.40	$29.47	$29.11	3,400
2020-01-07	$29.32	$29.38	$29.32	$29.38	$29.02	3,800
2020-01-06	$29.36	$29.37	$29.36	$29.37	$29.01	130
2020-01-03	$29.53	$29.53	$29.43	$29.43	$29.07	476
2020-01-02	$29.48	$29.58	$29.48	$29.58	$29.22	100
2019-12-31	$29.41	$29.41	$29.41	$29.41	$29.05	226
2019-12-30	$29.38	$29.43	$29.38	$29.43	$29.06	3,900
2019-12-27	$29.47	$29.47	$29.47	$29.47	$29.11	175
2019-12-26	$29.46	$29.46	$29.46	$29.46	$29.10	1
2019-12-24	$29.91	$29.91	$29.91	$29.91	$29.11	100
2019-12-23	$29.93	$29.93	$29.93	$29.93	$29.13	0
2019-12-20	$30.04	$30.04	$30.04	$30.04	$29.23	0
2019-12-19	$29.90	$29.90	$29.90	$29.90	$29.10	0
2019-12-18	$29.86	$29.90	$29.86	$29.90	$29.09	6,554
2019-12-17	$29.90	$29.90	$29.90	$29.90	$29.10	0
2019-12-16	$29.88	$29.88	$29.88	$29.88	$29.08	0
2019-12-13	$29.71	$29.71	$29.71	$29.71	$28.91	66
2019-12-12	$29.83	$30.05	$29.83	$30.05	$29.25	100
2019-12-11	$29.56	$29.61	$29.56	$29.61	$28.81	106
2019-12-10	$29.50	$29.50	$29.50	$29.50	$28.71	0
2019-12-09	$29.56	$29.57	$29.50	$29.50	$28.70	3,600
2019-12-06	$29.57	$29.57	$29.57	$29.57	$28.78	0
2019-12-05	$29.24	$29.26	$29.24	$29.26	$28.47	500
2019-12-04	$29.24	$29.24	$29.24	$29.24	$28.46	0
2019-12-03	$29.02	$29.05	$29.02	$29.05	$28.27	100
2019-12-02	$29.39	$29.39	$29.39	$29.39	$28.60	0
2019-11-29	$29.58	$29.58	$29.58	$29.58	$28.79	0
2019-11-27	$29.76	$29.76	$29.76	$29.76	$28.97	0
2019-11-26	$29.71	$29.71	$29.71	$29.71	$28.91	0
2019-11-25	$29.60	$29.60	$29.60	$29.60	$28.81	0
2019-11-22	$29.27	$29.31	$29.27	$29.31	$28.52	106
2019-11-21	$29.22	$29.22	$29.22	$29.22	$28.44	0
2019-11-20	$29.27	$29.30	$29.27	$29.30	$28.51	100
2019-11-19	$29.39	$29.39	$29.39	$29.39	$28.60	0
2019-11-18	$29.42	$29.51	$29.42	$29.51	$28.71	201
2019-11-15	$29.47	$29.47	$29.47	$29.47	$28.68	0
2019-11-14	$29.25	$29.37	$29.25	$29.37	$28.58	100
2019-11-13	$29.18	$29.29	$29.18	$29.29	$28.50	120
2019-11-12	$29.41	$29.41	$29.41	$29.41	$28.62	0
2019-11-11	$29.45	$29.45	$29.45	$29.45	$28.66	0
2019-11-08	$29.47	$29.52	$29.46	$29.52	$28.73	1,000
2019-11-07	$29.47	$29.47	$29.47	$29.47	$28.68	0
2019-11-06	$29.44	$29.44	$29.44	$29.44	$28.65	0
2019-11-05	$29.43	$29.43	$29.43	$29.43	$28.64	0
2019-11-04	$29.20	$29.20	$29.20	$29.20	$28.42	0
2019-11-01	$28.97	$28.97	$28.97	$28.97	$28.20	0
2019-10-31	$28.46	$28.55	$28.46	$28.55	$27.78	100
2019-10-30	$28.87	$28.87	$28.87	$28.87	$28.10	0
2019-10-29	$28.88	$28.88	$28.88	$28.88	$28.11	0
2019-10-28	$28.81	$28.81	$28.81	$28.81	$28.04	0
2019-10-25	$28.68	$28.68	$28.68	$28.68	$27.91	0
2019-10-24	$28.48	$28.48	$28.48	$28.48	$27.72	0
2019-10-23	$28.31	$28.31	$28.31	$28.31	$27.55	0
2019-10-22	$28.22	$28.22	$28.22	$28.22	$27.47	0
2019-10-21	$28.13	$28.13	$28.13	$28.13	$27.37	0
2019-10-18	$27.95	$27.95	$27.95	$27.95	$27.20	0
2019-10-17	$27.83	$27.83	$27.83	$27.83	$27.09	0
2019-10-16	$27.64	$27.64	$27.64	$27.64	$26.90	0
2019-10-15	$27.67	$27.70	$27.67	$27.70	$26.96	101
2019-10-14	$27.40	$27.43	$27.40	$27.43	$26.70	100
2019-10-11	$27.61	$27.61	$27.54	$27.54	$26.80	102
2019-10-10	$27.01	$27.01	$27.01	$27.01	$26.28	0
2019-10-09	$26.79	$26.84	$26.79	$26.84	$26.12	100
2019-10-08	$26.61	$26.61	$26.61	$26.61	$25.90	0
2019-10-07	$27.02	$27.02	$27.02	$27.02	$26.29	0
2019-10-04	$27.14	$27.14	$27.14	$27.14	$26.41	0
2019-10-03	$26.85	$26.85	$26.85	$26.85	$26.13	0
2019-10-02	$26.87	$26.87	$26.87	$26.87	$26.15	0
2019-10-01	$27.63	$27.65	$27.43	$27.44	$26.71	500
2019-09-30	$28.01	$28.01	$28.01	$28.01	$27.26	0
2019-09-27	$27.75	$27.75	$27.75	$27.75	$27.00	0
2019-09-26	$27.77	$27.77	$27.77	$27.77	$27.03	0
2019-09-25	$27.64	$27.83	$27.64	$27.83	$27.09	220
2019-09-24	$27.61	$27.61	$27.61	$27.61	$26.87	5
2019-09-23	$27.88	$27.88	$27.88	$27.88	$27.13	0
2019-09-20	$27.76	$27.76	$27.76	$27.76	$27.01	0
2019-09-19	$27.86	$27.86	$27.86	$27.86	$27.11	0
2019-09-18	$27.86	$27.86	$27.86	$27.86	$27.11	0
2019-09-17	$27.81	$27.94	$27.81	$27.94	$27.19	500
2019-09-16	$27.92	$27.92	$27.92	$27.92	$27.18	0
2019-09-13	$28.20	$28.20	$28.20	$28.20	$27.26	0
2019-09-12	$28.17	$28.17	$28.17	$28.17	$27.23	0
2019-09-11	$28.23	$28.29	$28.23	$28.29	$27.34	300
2019-09-10	$28.03	$28.03	$28.03	$28.03	$27.09	0
2019-09-09	$27.58	$27.71	$27.58	$27.71	$26.79	561
2019-09-06	$27.27	$27.27	$27.27	$27.27	$26.35	0
2019-09-05	$27.29	$27.29	$27.29	$27.29	$26.37	0
2019-09-04	$26.65	$26.80	$26.65	$26.80	$25.90	100
2019-09-03	$26.40	$26.41	$26.40	$26.41	$25.53	100
2019-08-30	$26.69	$26.76	$26.69	$26.76	$25.86	100
2019-08-29	$26.58	$26.68	$26.58	$26.68	$25.78	100
2019-08-28	$26.19	$26.39	$26.19	$26.39	$25.50	170
2019-08-27	$26.12	$26.15	$26.12	$26.14	$25.27	7,100
2019-08-26	$26.14	$26.23	$26.14	$26.23	$25.35	100
2019-08-23	$26.69	$26.69	$25.97	$25.97	$25.10	100
2019-08-22	$26.88	$26.89	$26.79	$26.79	$25.90	3,700
2019-08-21	$26.72	$26.72	$26.72	$26.72	$25.82	0
2019-08-20	$26.40	$26.40	$26.40	$26.40	$25.52	0
2019-08-19	$26.62	$26.62	$26.62	$26.62	$25.73	0
2019-08-16	$26.30	$26.30	$26.30	$26.30	$25.42	13
2019-08-15	$25.80	$25.80	$25.80	$25.80	$24.94	200
2019-08-14	$25.93	$25.94	$25.93	$25.94	$25.07	1,600
2019-08-13	$26.71	$26.73	$26.33	$26.72	$25.83	300
2019-08-12	$26.33	$26.33	$26.33	$26.33	$25.45	2
2019-08-09	$26.70	$26.70	$26.70	$26.70	$25.81	0
2019-08-08	$26.92	$26.92	$26.92	$26.92	$26.02	200
2019-08-07	$26.44	$26.44	$26.44	$26.44	$25.56	0
2019-08-06	$26.58	$26.58	$26.58	$26.58	$25.69	0
2019-08-05	$26.40	$26.40	$26.40	$26.40	$25.52	3
2019-08-02	$27.14	$27.14	$27.01	$27.10	$26.20	11,723
2019-08-01	$27.34	$27.34	$27.34	$27.34	$26.42	0
2019-07-31	$27.94	$27.94	$27.94	$27.94	$27.01	1
2019-07-30	$28.04	$28.04	$28.04	$28.04	$27.10	2
2019-07-29	$28.20	$28.20	$28.20	$28.20	$27.26	0
2019-07-26	$28.25	$28.25	$28.25	$28.25	$27.31	0
2019-07-25	$28.21	$28.21	$28.12	$28.12	$27.18	500
2019-07-24	$28.26	$28.37	$28.26	$28.37	$27.42	7,509
2019-07-23	$28.07	$28.07	$28.07	$28.07	$27.13	0
2019-07-22	$27.86	$27.86	$27.86	$27.86	$26.93	4
2019-07-19	$27.93	$27.93	$27.91	$27.91	$26.97	700
2019-07-18	$27.93	$27.93	$27.93	$27.93	$26.99	5
2019-07-17	$28.00	$28.00	$27.86	$27.86	$26.93	971
2019-07-16	$28.08	$28.08	$28.08	$28.08	$27.14	0
2019-07-15	$28.04	$28.04	$28.04	$28.04	$27.10	0
2019-07-12	$28.08	$28.08	$28.08	$28.08	$27.14	75
2019-07-11	$27.60	$27.73	$27.60	$27.73	$26.80	165
2019-07-10	$27.58	$27.63	$27.58	$27.62	$26.69	2,717
2019-07-09	$27.64	$27.64	$27.64	$27.64	$26.71	0
2019-07-08	$27.70	$27.70	$27.70	$27.70	$26.78	0
2019-07-05	$27.77	$27.89	$27.77	$27.89	$26.95	100
2019-07-03	$27.85	$27.85	$27.85	$27.85	$26.92	0
2019-07-02	$27.62	$27.62	$27.62	$27.62	$26.69	0
2019-07-01	$27.62	$27.62	$27.62	$27.62	$26.69	0
2019-06-28	$27.51	$27.51	$27.51	$27.51	$26.59	0
2019-06-27	$27.32	$27.32	$27.32	$27.32	$26.41	1
2019-06-26	$27.08	$27.16	$27.08	$27.16	$26.25	146
2019-06-25	$27.05	$27.05	$27.05	$27.05	$26.14	12
2019-06-24	$27.20	$27.20	$27.20	$27.20	$26.29	0
2019-06-21	$27.39	$27.39	$27.39	$27.39	$26.47	0
2019-06-20	$27.34	$27.48	$27.34	$27.48	$26.56	100
2019-06-19	$27.30	$27.30	$27.30	$27.30	$26.39	62
2019-06-18	$27.30	$27.30	$27.30	$27.30	$26.39	0
2019-06-17	$27.07	$27.07	$27.07	$27.07	$26.17	0
2019-06-14	$27.30	$27.30	$27.30	$27.30	$26.20	0
2019-06-13	$27.35	$27.35	$27.35	$27.35	$26.24	0
2019-06-12	$27.20	$27.20	$27.20	$27.20	$26.10	0
2019-06-11	$27.28	$27.28	$27.28	$27.28	$26.17	0
2019-06-10	$27.20	$27.20	$27.20	$27.20	$26.10	0
2019-06-07	$27.05	$27.05	$27.05	$27.05	$25.95	10
2019-06-06	$26.73	$26.90	$26.70	$26.90	$25.81	5,342
2019-06-05	$26.87	$26.87	$26.87	$26.87	$25.78	0
2019-06-04	$26.87	$26.87	$26.87	$26.87	$25.78	0
2019-06-03	$26.22	$26.22	$26.22	$26.22	$25.16	0
2019-05-31	$26.00	$26.00	$26.00	$26.00	$24.95	0
2019-05-30	$26.29	$26.29	$26.29	$26.29	$25.23	0
2019-05-29	$26.23	$26.23	$26.23	$26.23	$25.17	0
2019-05-28	$26.70	$26.70	$26.44	$26.44	$25.37	1,176
2019-05-24	$26.66	$26.66	$26.66	$26.66	$25.58	0
2019-05-23	$26.50	$26.50	$26.50	$26.50	$25.43	0
2019-05-22	$26.85	$26.85	$26.85	$26.85	$25.76	54
2019-05-21	$27.06	$27.06	$27.06	$27.06	$25.97	1
2019-05-20	$26.82	$26.82	$26.82	$26.82	$25.74	0
2019-05-17	$26.90	$26.90	$26.90	$26.90	$25.81	0
2019-05-16	$26.95	$26.95	$26.95	$26.95	$25.86	0
2019-05-15	$26.87	$26.87	$26.87	$26.87	$25.78	0
2019-05-14	$26.73	$26.73	$26.73	$26.73	$25.65	0
2019-05-13	$26.54	$26.54	$26.54	$26.54	$25.46	1
2019-05-10	$27.24	$27.24	$27.24	$27.24	$26.13	0
2019-05-09	$27.21	$27.21	$27.21	$27.21	$26.11	3
2019-05-08	$27.40	$27.40	$27.40	$27.40	$26.29	1
2019-05-07	$27.52	$27.52	$27.42	$27.42	$26.31	177
2019-05-06	$27.88	$27.88	$27.88	$27.88	$26.75	0
2019-05-03	$27.91	$27.91	$27.91	$27.91	$26.78	0
2019-05-02	$27.51	$27.64	$27.51	$27.64	$26.52	101
2019-05-01	$27.56	$27.56	$27.56	$27.56	$26.45	0
2019-04-30	$27.85	$27.85	$27.85	$27.85	$26.72	0
2019-04-29	$27.86	$27.86	$27.86	$27.86	$26.73	2
2019-04-26	$27.82	$27.82	$27.82	$27.82	$26.69	160
2019-04-25	$27.80	$27.80	$27.80	$27.80	$26.67	0
2019-04-24	$27.97	$27.97	$27.97	$27.97	$26.84	0
2019-04-23	$27.82	$27.86	$27.82	$27.86	$26.73	100
2019-04-22	$27.65	$27.65	$27.65	$27.65	$26.53	0
2019-04-18	$27.86	$27.86	$27.86	$27.86	$26.74	100
2019-04-17	$27.83	$27.83	$27.83	$27.83	$26.70	0
2019-04-16	$27.82	$27.82	$27.82	$27.82	$26.70	0
2019-04-15	$27.69	$27.69	$27.69	$27.69	$26.57	0
2019-04-12	$27.71	$27.71	$27.71	$27.71	$26.58	0
2019-04-11	$27.60	$27.60	$27.60	$27.60	$26.48	0
2019-04-10	$27.58	$27.58	$27.58	$27.58	$26.46	0
2019-04-09	$27.44	$27.48	$27.42	$27.42	$26.31	4,100
2019-04-08	$27.66	$27.66	$27.57	$27.64	$26.52	5,702
2019-04-05	$27.72	$27.72	$27.65	$27.65	$26.53	100
2019-04-04	$27.49	$27.52	$27.49	$27.52	$26.41	100
2019-04-03	$27.41	$27.41	$27.33	$27.33	$26.23	100
2019-04-02	$27.16	$27.18	$27.16	$27.18	$26.08	100
2019-04-01	$27.13	$27.21	$27.13	$27.21	$26.11	100
2019-03-29	$26.85	$26.87	$26.85	$26.87	$25.78	100
2019-03-28	$26.67	$26.71	$26.67	$26.71	$25.63	100
2019-03-27	$26.56	$26.63	$26.56	$26.63	$25.56	101
2019-03-26	$26.77	$26.77	$26.50	$26.62	$25.54	5,205
2019-03-25	$26.45	$26.47	$26.45	$26.47	$25.39	104
2019-03-22	$26.57	$26.57	$26.47	$26.47	$25.40	100
2019-03-21	$26.94	$27.04	$26.94	$27.04	$25.94	101
2019-03-20	$26.82	$26.93	$26.71	$26.71	$25.63	200
2019-03-19	$27.09	$27.09	$26.92	$26.92	$25.83	100
2019-03-18	$26.89	$26.91	$26.82	$26.91	$25.82	45,100
2019-03-15	$26.80	$26.81	$26.80	$26.81	$25.65	100
2019-03-14	$26.66	$26.66	$26.66	$26.66	$25.51	1
2019-03-13	$26.61	$26.61	$26.61	$26.61	$25.45	0
2019-03-12	$26.61	$26.61	$26.56	$26.61	$25.45	3,730
2019-03-11	$26.71	$26.71	$26.71	$26.71	$25.56	4
2019-03-08	$26.45	$26.45	$26.45	$26.45	$25.31	21
2019-03-07	$26.62	$26.62	$26.53	$26.53	$25.38	156
2019-03-06	$26.83	$26.83	$26.83	$26.83	$25.67	0
2019-03-05	$27.07	$27.07	$27.07	$27.07	$25.90	0
2019-03-04	$27.00	$27.00	$27.00	$27.00	$25.83	0
2019-03-01	$27.21	$27.21	$27.18	$27.18	$26.01	100
2019-02-28	$27.21	$27.21	$27.21	$27.21	$26.04	0
2019-02-27	$27.31	$27.31	$27.31	$27.31	$26.12	0
2019-02-26	$27.28	$27.28	$27.28	$27.28	$26.10	10
2019-02-25	$27.28	$27.28	$27.28	$27.28	$26.10	0
2019-02-22	$27.27	$27.27	$27.27	$27.27	$26.09	0
2019-02-21	$27.13	$27.13	$27.04	$27.04	$25.87	303
2019-02-20	$27.21	$27.21	$27.21	$27.21	$26.03	0
2019-02-19	$27.15	$27.21	$27.15	$27.21	$26.04	760
2019-02-15	$27.16	$27.16	$27.16	$27.16	$25.99	0
2019-02-14	$26.93	$26.93	$26.90	$26.90	$25.73	201
2019-02-13	$26.93	$26.93	$26.93	$26.93	$25.76	0
2019-02-12	$26.81	$26.81	$26.81	$26.81	$25.65	0
2019-02-11	$26.50	$26.50	$26.50	$26.50	$25.35	200
2019-02-08	$26.42	$26.42	$26.42	$26.42	$25.28	0
2019-02-07	$26.46	$26.46	$26.46	$26.46	$25.32	37
2019-02-06	$26.70	$26.70	$26.70	$26.70	$25.55	0
2019-02-05	$26.81	$26.81	$26.81	$26.81	$25.65	2
2019-02-04	$26.64	$26.64	$26.64	$26.64	$25.48	17
2019-02-01	$26.38	$26.38	$26.38	$26.38	$25.24	0
2019-01-31	$26.38	$26.38	$26.38	$26.38	$25.23	0
2019-01-30	$26.35	$26.35	$26.35	$26.35	$25.21	0
2019-01-29	$26.06	$26.06	$26.06	$26.06	$24.93	0
2019-01-28	$25.90	$25.90	$25.90	$25.90	$24.77	0
2019-01-25	$26.24	$26.24	$26.24	$26.24	$25.10	0
2019-01-24	$25.73	$25.90	$25.69	$25.90	$24.77	4,200
2019-01-23	$25.73	$25.73	$25.73	$25.73	$24.62	5
2019-01-22	$25.74	$25.74	$25.74	$25.74	$24.63	0
2019-01-18	$26.23	$26.23	$26.23	$26.23	$25.09	0
2019-01-17	$25.77	$25.77	$25.77	$25.77	$24.65	0
2019-01-16	$25.55	$25.55	$25.55	$25.55	$24.44	0
2019-01-15	$25.44	$25.44	$25.44	$25.44	$24.33	0
2019-01-14	$25.50	$25.50	$25.50	$25.50	$24.40	2
2019-01-11	$25.45	$25.50	$25.45	$25.50	$24.40	100
2019-01-10	$25.17	$25.46	$25.17	$25.46	$24.36	302
2019-01-09	$25.50	$25.50	$25.50	$25.50	$24.40	1
2019-01-08	$25.23	$25.23	$25.23	$25.23	$24.14	2
2019-01-07	$24.95	$24.95	$24.95	$24.95	$23.87	0
2019-01-04	$24.58	$24.58	$24.58	$24.58	$23.52	0
2019-01-03	$23.85	$23.85	$23.85	$23.85	$22.82	1
2019-01-02	$24.32	$24.32	$24.32	$24.32	$23.26	0
2018-12-31	$24.12	$24.12	$24.09	$24.09	$23.05	220
2018-12-27	$24.26	$24.26	$24.26	$24.26	$23.21	0
2018-12-26	$24.23	$24.23	$24.23	$24.23	$23.18	0
2018-12-24	$23.46	$23.46	$23.46	$23.46	$22.44	0
2018-12-21	$23.90	$23.92	$23.46	$23.46	$22.44	12,122
2018-12-20	$21.85	$24.05	$21.85	$23.86	$22.83	414
2018-12-19	$24.27	$24.27	$24.27	$24.27	$23.22	0
2018-12-18	$24.52	$24.52	$24.52	$24.52	$23.46	0
2018-12-17	$25.02	$25.10	$24.52	$24.52	$23.46	5,600
2018-12-14	$25.02	$25.05	$24.97	$24.97	$23.89	45,000
2018-12-13	$25.33	$25.33	$25.33	$25.33	$24.23	0
2018-12-12	$25.56	$25.56	$25.56	$25.56	$24.45	0
2018-12-11	$25.27	$25.27	$25.27	$25.27	$24.18	0
2018-12-10	$25.78	$25.78	$25.78	$25.78	$24.66	0
2018-12-07	$25.90	$25.90	$25.70	$25.78	$24.66	28,704
2018-12-06	$25.80	$25.82	$25.73	$25.82	$24.70	3,822
2018-12-04	$26.36	$26.36	$26.36	$26.36	$25.21	162
2018-12-03	$26.36	$26.36	$26.36	$26.36	$25.21	0
2018-11-30	$26.36	$26.36	$26.36	$26.36	$25.21	0
2018-11-29	$26.36	$26.36	$26.36	$26.36	$25.21	0
2018-11-28	$26.36	$26.36	$26.36	$26.36	$25.21	0
2018-11-27	$26.36	$26.36	$26.36	$26.36	$25.21	200
2018-11-26	$26.22	$26.22	$26.22	$26.22	$25.08	0
2018-11-23	$26.22	$26.22	$26.22	$26.22	$25.08	823
2018-11-21	$27.95	$27.95	$27.95	$27.95	$26.74	8,004
2018-11-20	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-19	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-16	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-15	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-14	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-13	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-12	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-09	$27.95	$27.95	$27.95	$27.95	$26.74	0
2018-11-08	$28.03	$28.16	$27.87	$27.95	$26.74	7,135
2018-11-07	$27.92	$27.92	$27.92	$27.92	$26.71	168
2018-11-06	$27.54	$27.57	$27.47	$27.53	$26.34	5,000
2018-11-05	$27.40	$27.53	$27.33	$27.46	$26.27	5,000
2018-11-02	$26.70	$26.70	$26.70	$26.70	$25.54	0
2018-11-01	$26.70	$26.70	$26.70	$26.70	$25.54	0
2018-10-31	$26.70	$26.70	$26.70	$26.70	$25.54	2,000
2018-10-30	$26.60	$26.84	$26.60	$26.70	$25.54	32,144
2018-10-29	$26.95	$26.95	$26.95	$26.95	$25.78	300
2018-10-26	$26.68	$26.68	$26.68	$26.68	$25.52	0
2018-10-25	$26.68	$26.68	$26.68	$26.68	$25.52	200
2018-10-24	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-23	$27.76	$27.76	$27.76	$27.76	$26.56	108
2018-10-22	$27.76	$27.76	$27.76	$27.76	$26.56	29
2018-10-19	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-18	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-17	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-16	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-15	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-12	$27.76	$27.76	$27.76	$27.76	$26.56	0
2018-10-11	$27.76	$27.76	$27.76	$27.76	$26.56	10
2018-10-10	$27.76	$27.76	$27.76	$27.76	$26.56	200
2018-10-09	$28.83	$28.83	$28.83	$28.83	$27.59	0
2018-10-08	$28.83	$28.83	$28.83	$28.83	$27.59	0
2018-10-05	$28.83	$28.83	$28.83	$28.83	$27.59	0
2018-10-04	$28.83	$28.83	$28.83	$28.83	$27.59	0
2018-10-03	$28.83	$28.83	$28.83	$28.83	$27.59	0
2018-10-02	$28.83	$28.83	$28.83	$28.83	$27.59	0
2018-10-01	$28.83	$28.83	$28.83	$28.83	$27.59	21
2018-09-28	$28.83	$28.83	$28.83	$28.83	$27.59	200
2018-09-27	$29.26	$29.26	$29.26	$29.26	$27.99	0
2018-09-26	$29.40	$29.40	$29.40	$29.40	$28.12	1
2018-09-25	$29.40	$29.40	$29.40	$29.40	$28.12	1
2018-09-24	$29.40	$29.40	$29.40	$29.40	$28.12	0
2018-09-21	$29.40	$29.40	$29.40	$29.40	$28.12	0
2018-09-20	$29.40	$29.40	$29.40	$29.40	$28.12	0
2018-09-19	$29.40	$29.40	$29.40	$29.40	$28.12	1
2018-09-18	$29.40	$29.40	$29.40	$29.40	$28.12	0
2018-09-17	$29.40	$29.40	$29.40	$29.40	$28.12	0
2018-09-14	$29.40	$29.40	$29.40	$29.40	$27.99	1
2018-09-13	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-12	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-11	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-10	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-07	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-06	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-05	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-09-04	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-08-31	$29.40	$29.40	$29.40	$29.40	$27.99	20
2018-08-30	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-08-29	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-08-28	$29.40	$29.40	$29.40	$29.40	$27.99	0
2018-08-27	$29.30	$29.40	$29.30	$29.40	$27.99	300
2018-08-24	$29.21	$29.21	$29.21	$29.21	$27.81	0
2018-08-23	$29.21	$29.21	$29.21	$29.21	$27.81	400
2018-08-22	$29.20	$29.20	$29.20	$29.20	$27.80	100
2018-08-21	$29.00	$29.10	$29.00	$29.10	$27.71	200
2018-08-20	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-17	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-16	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-15	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-14	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-13	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-10	$28.76	$28.76	$28.76	$28.76	$27.39	0
2018-08-09	$28.76	$28.76	$28.76	$28.76	$27.39	300
2018-08-08	$28.55	$28.55	$28.55	$28.55	$27.18	0
2018-08-07	$28.55	$28.55	$28.55	$28.55	$27.18	0
2018-08-06	$28.55	$28.55	$28.55	$28.55	$27.18	500
2018-08-03	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-08-02	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-08-01	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-31	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-30	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-27	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-26	$28.62	$28.62	$28.62	$28.62	$27.25	1
2018-07-25	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-24	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-23	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-20	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-19	$28.62	$28.62	$28.62	$28.62	$27.25	0
2018-07-18	$28.61	$28.62	$28.61	$28.62	$27.25	200
2018-07-17	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-16	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-13	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-12	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-11	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-10	$27.88	$27.88	$27.88	$27.88	$26.55	15
2018-07-09	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-06	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-05	$27.88	$27.88	$27.88	$27.88	$26.55	54
2018-07-03	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-07-02	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-29	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-28	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-27	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-26	$27.88	$27.88	$27.88	$27.88	$26.55	1
2018-06-25	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-22	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-21	$27.88	$27.88	$27.88	$27.88	$26.55	0
2018-06-20	$27.99	$27.99	$27.99	$27.99	$26.65	41
2018-06-19	$27.99	$27.99	$27.99	$27.99	$26.65	0
2018-06-18	$27.99	$27.99	$27.99	$27.99	$26.65	0
2018-06-15	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-14	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-13	$27.99	$27.99	$27.99	$27.99	$26.55	53
2018-06-12	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-11	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-08	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-07	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-06	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-05	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-04	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-06-01	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-31	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-30	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-29	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-25	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-24	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-23	$27.99	$27.99	$27.99	$27.99	$26.55	1
2018-05-22	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-21	$27.99	$27.99	$27.99	$27.99	$26.55	0
2018-05-18	$27.99	$27.99	$27.99	$27.99	$26.55	150
2018-05-17	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-16	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-15	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-14	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-11	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-10	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-09	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-08	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-07	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-04	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-05-03	$27.35	$27.35	$27.35	$27.35	$25.94	97
2018-05-02	$27.35	$27.35	$27.35	$27.35	$25.94	60
2018-05-01	$27.35	$27.35	$27.35	$27.35	$25.94	0
2018-04-30	$27.31	$27.35	$27.31	$27.35	$25.94	300
2018-04-27	$27.57	$27.57	$27.57	$27.57	$26.15	0
2018-04-26	$27.57	$27.57	$27.57	$27.57	$26.15	0
2018-04-25	$27.57	$27.57	$27.57	$27.57	$26.15	0
2018-04-24	$27.57	$27.57	$27.57	$27.57	$26.15	0
2018-04-23	$27.57	$27.57	$27.57	$27.57	$26.15	1
2018-04-20	$27.57	$27.57	$27.57	$27.57	$26.15	0
2018-04-19	$27.57	$27.57	$27.57	$27.57	$26.15	0
2018-04-18	$27.69	$27.69	$27.57	$27.57	$26.15	1,551
2018-04-17	$27.59	$27.59	$27.59	$27.59	$26.17	150
2018-04-16	$27.01	$27.01	$27.01	$27.01	$25.62	0
2018-04-13	$27.01	$27.01	$27.01	$27.01	$25.62	0
2018-04-12	$27.01	$27.01	$27.01	$27.01	$25.62	0
2018-04-11	$27.01	$27.01	$27.01	$27.01	$25.62	0
2018-04-10	$27.01	$27.01	$27.01	$27.01	$25.62	0
2018-04-09	$27.05	$27.05	$27.01	$27.01	$25.62	1,670
2018-04-06	$26.40	$26.40	$26.40	$26.40	$25.04	0
2018-04-05	$26.40	$26.40	$26.40	$26.40	$25.04	15
2018-04-04	$26.40	$26.40	$26.40	$26.40	$25.04	0
2018-04-03	$26.40	$26.40	$26.40	$26.40	$25.04	0
2018-04-02	$26.40	$26.40	$26.40	$26.40	$25.04	100
2018-03-29	$27.55	$27.55	$27.55	$27.55	$26.13	5
2018-03-28	$27.55	$27.55	$27.55	$27.55	$26.13	1
2018-03-27	$27.55	$27.55	$27.55	$27.55	$26.13	20
2018-03-26	$27.55	$27.55	$27.55	$27.55	$26.13	1
2018-03-23	$27.55	$27.55	$27.55	$27.55	$26.13	190
2018-03-22	$27.55	$27.55	$27.55	$27.55	$26.13	200
2018-03-21	$27.94	$28.03	$27.94	$28.03	$26.59	3,143
2018-03-20	$28.18	$28.18	$28.18	$28.18	$26.73	1
2018-03-19	$28.30	$28.30	$28.30	$28.30	$26.84	0
2018-03-16	$28.30	$28.30	$28.30	$28.30	$26.84	0
2018-03-15	$28.30	$28.30	$28.30	$28.30	$26.73	188
2018-03-14	$28.30	$28.30	$28.30	$28.30	$26.73	0
2018-03-13	$28.30	$28.30	$28.30	$28.30	$26.73	200
2018-03-12	$28.52	$28.52	$28.52	$28.52	$26.94	2
2018-03-09	$28.52	$28.52	$28.52	$28.52	$26.94	400
2018-03-08	$27.87	$27.87	$27.87	$27.87	$26.32	71
2018-03-07	$27.87	$27.87	$27.87	$27.87	$26.32	20
2018-03-06	$27.87	$27.87	$27.87	$27.87	$26.32	0
2018-03-05	$27.00	$27.87	$27.00	$27.87	$26.32	1,301
2018-03-02	$27.97	$27.97	$27.97	$27.97	$26.41	0
2018-03-01	$27.97	$27.97	$27.97	$27.97	$26.41	100
2018-02-28	$28.35	$28.35	$28.35	$28.35	$26.78	8
2018-02-27	$28.35	$28.35	$28.35	$28.35	$26.78	0
2018-02-26	$28.35	$28.35	$28.35	$28.35	$26.78	15
2018-02-23	$28.35	$28.35	$28.35	$28.35	$26.78	0
2018-02-22	$28.30	$28.35	$28.30	$28.35	$26.78	367
2018-02-21	$28.31	$28.31	$28.31	$28.31	$26.74	0
2018-02-20	$28.08	$28.31	$28.08	$28.31	$26.74	471
2018-02-16	$27.00	$27.00	$27.00	$27.00	$25.50	0
2018-02-15	$27.00	$27.00	$27.00	$27.00	$25.50	0
2018-02-14	$27.00	$27.00	$27.00	$27.00	$25.50	0
2018-02-13	$27.00	$27.00	$27.00	$27.00	$25.50	0
2018-02-12	$27.00	$27.00	$27.00	$27.00	$25.50	200
2018-02-09	$27.08	$27.08	$26.62	$27.03	$25.52	3,265
2018-02-08	$27.50	$27.50	$27.50	$27.50	$25.97	131
2018-02-07	$29.00	$29.00	$29.00	$29.00	$27.39	0
2018-02-06	$29.00	$29.00	$29.00	$29.00	$27.39	16
2018-02-05	$29.00	$29.00	$29.00	$29.00	$27.39	0
2018-02-02	$29.00	$29.00	$29.00	$29.00	$27.39	0
2018-02-01	$29.00	$29.00	$29.00	$29.00	$27.39	100
2018-01-31	$29.24	$29.24	$29.24	$29.24	$27.62	250
2018-01-30	$29.27	$29.27	$29.19	$29.21	$27.59	4,693
2018-01-29	$30.15	$30.15	$30.15	$30.15	$28.48	0
2018-01-26	$30.15	$30.15	$30.15	$30.15	$28.48	100
2018-01-25	$29.67	$29.67	$29.67	$29.67	$28.02	0
2018-01-24	$29.67	$29.67	$29.67	$29.67	$28.02	0
2018-01-23	$29.68	$29.72	$29.67	$29.67	$28.02	874
2018-01-22	$29.53	$29.59	$29.53	$29.59	$27.94	500
2018-01-19	$29.13	$29.13	$29.13	$29.13	$27.51	0
2018-01-18	$29.13	$29.13	$29.13	$29.13	$27.51	0
2018-01-17	$29.13	$29.13	$29.13	$29.13	$27.51	0
2018-01-16	$29.13	$29.13	$29.13	$29.13	$27.51	300
2018-01-12	$28.30	$28.30	$28.30	$28.30	$26.73	0
2018-01-11	$28.30	$28.30	$28.30	$28.30	$26.73	23
2018-01-10	$28.30	$28.30	$28.30	$28.30	$26.73	0
2018-01-09	$28.30	$28.30	$28.30	$28.30	$26.73	37
2018-01-08	$28.30	$28.30	$28.30	$28.30	$26.73	0
2018-01-05	$28.30	$28.30	$28.30	$28.30	$26.73	36
2018-01-04	$28.24	$28.34	$28.23	$28.30	$26.73	15,607
2018-01-03	$28.03	$28.13	$28.03	$28.13	$26.56	2,911
2018-01-02	$27.72	$27.72	$27.72	$27.72	$26.18	28
2017-12-29	$27.72	$27.72	$27.72	$27.72	$26.18	300
2017-12-28	$28.07	$28.07	$28.07	$28.07	$26.51	29
2017-12-27	$28.07	$28.07	$28.07	$28.07	$26.51	0
2017-12-26	$28.07	$28.07	$28.07	$28.07	$26.51	81
2017-12-22	$28.07	$28.07	$28.07	$28.07	$26.16	363
2017-12-21	$27.90	$27.90	$27.90	$27.90	$26.00	0
2017-12-20	$27.90	$27.90	$27.90	$27.90	$26.00	0
2017-12-19	$27.90	$27.90	$27.90	$27.90	$26.00	0
2017-12-18	$27.90	$27.90	$27.90	$27.90	$26.00	0
2017-12-15	$27.90	$27.90	$27.90	$27.90	$26.00	0
2017-12-14	$27.90	$27.90	$27.90	$27.90	$26.00	18
2017-12-13	$27.90	$27.90	$27.90	$27.90	$26.00	100
2017-12-12	$27.73	$27.73	$27.73	$27.73	$25.84	112
2017-12-11	$27.73	$27.73	$27.73	$27.73	$25.84	100
2017-12-08	$27.50	$27.68	$27.50	$27.68	$25.79	529
2017-12-07	$27.57	$27.57	$27.57	$27.57	$25.69	0
2017-12-06	$27.57	$27.57	$27.57	$27.57	$25.69	442
2017-12-05	$27.60	$27.64	$27.53	$27.64	$25.76	10,696
2017-12-04	$27.21	$27.21	$27.21	$27.21	$25.36	23
2017-12-01	$27.40	$27.40	$27.21	$27.21	$25.36	536
2017-11-30	$26.73	$26.73	$26.73	$26.73	$24.91	0
2017-11-29	$26.73	$26.73	$26.73	$26.73	$24.91	0
2017-11-28	$26.73	$26.73	$26.73	$26.73	$24.91	78
2017-11-27	$26.73	$26.73	$26.73	$26.73	$24.91	165
2017-11-24	$26.67	$26.67	$26.67	$26.67	$24.85	0
2017-11-22	$26.67	$26.67	$26.67	$26.67	$24.85	0
2017-11-21	$26.67	$26.67	$26.67	$26.67	$24.85	2
2017-11-20	$26.67	$26.67	$26.67	$26.67	$24.85	188
2017-11-17	$26.43	$26.54	$26.43	$26.54	$24.73	2,459
2017-11-16	$26.13	$26.13	$26.13	$26.13	$24.35	0
2017-11-15	$26.13	$26.13	$26.13	$26.13	$24.35	0
2017-11-14	$26.13	$26.13	$26.13	$26.13	$24.35	300
2017-11-13	$26.18	$26.20	$26.18	$26.20	$24.41	325
2017-11-10	$26.39	$26.39	$26.39	$26.39	$24.59	0
2017-11-09	$26.39	$26.39	$26.39	$26.39	$24.59	0
2017-11-08	$26.39	$26.39	$26.39	$26.39	$24.59	20
2017-11-07	$26.39	$26.39	$26.39	$26.39	$24.59	0
2017-11-06	$26.37	$26.39	$26.36	$26.39	$24.59	1,325
2017-11-03	$26.85	$26.85	$26.85	$26.85	$25.02	0
2017-11-02	$26.85	$26.85	$26.85	$26.85	$25.02	0
2017-11-01	$26.85	$26.85	$26.85	$26.85	$25.02	0
2017-10-31	$26.85	$26.85	$26.85	$26.85	$25.02	41
2017-10-30	$26.85	$26.85	$26.85	$26.85	$25.02	50
2017-10-27	$26.85	$26.85	$26.85	$26.85	$25.02	2
2017-10-26	$26.85	$26.85	$26.85	$26.85	$25.02	0
2017-10-25	$26.85	$26.85	$26.85	$26.85	$25.02	1
2017-10-24	$26.88	$26.88	$26.80	$26.85	$25.02	1,040
2017-10-23	$26.50	$26.50	$26.50	$26.50	$24.70	0
2017-10-20	$26.50	$26.50	$26.50	$26.50	$24.70	0
2017-10-19	$26.50	$26.50	$26.50	$26.50	$24.70	0
2017-10-18	$26.50	$26.50	$26.50	$26.50	$24.70	42
2017-10-17	$26.50	$26.50	$26.50	$26.50	$24.70	330
2017-10-16	$26.48	$26.48	$26.48	$26.48	$24.68	4
2017-10-13	$26.48	$26.48	$26.48	$26.48	$24.68	0
2017-10-12	$26.48	$26.48	$26.48	$26.48	$24.68	0
2017-10-11	$26.48	$26.48	$26.48	$26.48	$24.68	0
2017-10-10	$26.48	$26.48	$26.48	$26.48	$24.68	200
2017-10-09	$26.53	$26.53	$26.53	$26.53	$24.72	0
2017-10-06	$26.53	$26.53	$26.53	$26.53	$24.72	0
2017-10-05	$26.54	$26.54	$26.53	$26.53	$24.72	380
2017-10-04	$26.36	$26.36	$26.36	$26.36	$24.56	0
2017-10-03	$26.36	$26.36	$26.36	$26.36	$24.56	0
2017-10-02	$26.36	$26.36	$26.36	$26.36	$24.56	381
2017-09-29	$26.28	$26.31	$26.26	$26.26	$24.47	888
2017-09-28	$26.17	$26.17	$26.17	$26.17	$24.39	0
2017-09-27	$26.17	$26.17	$26.17	$26.17	$24.39	1,571
2017-09-26	$25.86	$25.86	$25.86	$25.86	$24.10	1
2017-09-25	$25.86	$25.86	$25.86	$25.86	$24.10	80
2017-09-22	$25.88	$25.88	$25.86	$25.86	$24.10	500
2017-09-21	$25.20	$25.20	$25.20	$25.20	$23.48	5
2017-09-20	$25.31	$25.31	$25.31	$25.31	$23.58	0
2017-09-19	$25.31	$25.31	$25.31	$25.31	$23.58	0
2017-09-18	$25.31	$25.31	$25.31	$25.31	$23.58	0
2017-09-15	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-09-14	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-09-13	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-09-12	$25.31	$25.31	$25.31	$25.31	$23.48	200
2017-09-11	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-09-08	$25.31	$25.31	$25.31	$25.31	$23.48	2
2017-09-07	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-09-06	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-09-05	$25.31	$25.31	$25.31	$25.31	$23.48	46
2017-09-01	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-31	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-30	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-29	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-28	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-25	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-24	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-23	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-22	$25.31	$25.31	$25.31	$25.31	$23.48	37
2017-08-21	$25.31	$25.31	$25.31	$25.31	$23.48	6
2017-08-18	$25.31	$25.31	$25.31	$25.31	$23.48	617
2017-08-17	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-16	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-15	$25.31	$25.31	$25.31	$25.31	$23.48	0
2017-08-14	$25.27	$25.31	$25.27	$25.31	$23.48	332
2017-08-11	$25.07	$25.07	$25.07	$25.07	$23.27	0
2017-08-10	$25.03	$25.07	$25.03	$25.07	$23.27	600
2017-08-09	$25.58	$25.58	$25.58	$25.58	$23.74	0
2017-08-08	$25.58	$25.58	$25.58	$25.58	$23.74	0
2017-08-07	$25.58	$25.58	$25.58	$25.58	$23.74	0
2017-08-04	$25.58	$25.58	$25.58	$25.58	$23.74	0
2017-08-03	$25.58	$25.58	$25.58	$25.58	$23.74	0
2017-08-02	$25.58	$25.58	$25.58	$25.58	$23.74	0
2017-08-01	$25.58	$25.58	$25.58	$25.58	$23.74	62
2017-07-31	$25.58	$25.58	$25.58	$25.58	$23.74	640
2017-07-28	$25.47	$25.52	$25.47	$25.52	$23.68	315
2017-07-27	$25.38	$25.38	$25.38	$25.38	$23.55	0
2017-07-26	$25.38	$25.38	$25.38	$25.38	$23.55	0
2017-07-25	$25.38	$25.38	$25.38	$25.38	$23.55	0
2017-07-24	$25.38	$25.38	$25.38	$25.38	$23.55	0
2017-07-21	$25.38	$25.38	$25.38	$25.38	$23.55	0
2017-07-20	$25.38	$25.38	$25.38	$25.38	$23.55	0
2017-07-19	$25.38	$25.38	$25.38	$25.38	$23.55	27
2017-07-18	$25.36	$25.41	$25.36	$25.38	$23.55	857
2017-07-17	$25.05	$25.05	$25.05	$25.05	$23.24	0
2017-07-14	$25.05	$25.05	$25.05	$25.05	$23.24	0
2017-07-13	$25.05	$25.05	$25.05	$25.05	$23.24	1
2017-07-12	$25.05	$25.05	$25.05	$25.05	$23.24	0
2017-07-11	$25.05	$25.05	$25.05	$25.05	$23.24	0
2017-07-10	$25.05	$25.05	$25.05	$25.05	$23.24	0
2017-07-07	$25.05	$25.05	$25.05	$25.05	$23.24	0
2017-07-06	$25.05	$25.05	$25.05	$25.05	$23.24	300
2017-07-05	$25.03	$25.03	$25.03	$25.03	$23.23	0
2017-07-03	$25.03	$25.03	$25.03	$25.03	$23.23	0
2017-06-30	$25.03	$25.03	$25.03	$25.03	$23.23	0
2017-06-29	$25.03	$25.03	$25.03	$25.03	$23.23	0
2017-06-28	$25.03	$25.03	$25.03	$25.03	$23.23	0
2017-06-27	$25.03	$25.03	$25.03	$25.03	$23.23	3,650
2017-06-26	$24.84	$24.84	$24.84	$24.84	$23.05	43
2017-06-23	$24.84	$24.84	$24.84	$24.84	$23.05	0
2017-06-22	$24.87	$24.87	$24.83	$24.84	$23.05	500
2017-06-21	$24.76	$24.76	$24.76	$24.76	$22.97	305
2017-06-20	$25.11	$25.11	$25.11	$25.11	$23.30	1
2017-06-19	$25.00	$25.11	$25.00	$25.11	$23.30	1,905
2017-06-16	$24.87	$24.91	$24.87	$24.91	$23.11	425
2017-06-15	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-14	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-13	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-12	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-09	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-08	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-07	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-06	$24.86	$24.86	$24.86	$24.86	$22.96	0
2017-06-05	$24.86	$24.86	$24.86	$24.86	$22.96	170
2017-06-02	$24.68	$24.68	$24.68	$24.68	$22.79	0
2017-06-01	$24.68	$24.68	$24.68	$24.68	$22.79	0
2017-05-31	$24.68	$24.68	$24.68	$24.68	$22.79	0
2017-05-30	$24.68	$24.68	$24.68	$24.68	$22.79	117
2017-05-26	$24.63	$24.63	$24.63	$24.63	$22.75	1
2017-05-25	$24.63	$24.63	$24.63	$24.63	$22.75	300
2017-05-24	$24.02	$24.02	$24.02	$24.02	$22.18	0
2017-05-23	$24.02	$24.02	$24.02	$24.02	$22.18	0
2017-05-22	$24.02	$24.02	$24.02	$24.02	$22.18	0
2017-05-19	$24.02	$24.02	$24.02	$24.02	$22.18	0
2017-05-18	$24.02	$24.02	$24.02	$24.02	$22.18	100
2017-05-17	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-16	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-15	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-12	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-11	$24.45	$24.45	$24.45	$24.45	$22.58	5
2017-05-10	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-09	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-08	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-05	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-04	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-03	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-02	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-05-01	$24.45	$24.45	$24.45	$24.45	$22.58	20
2017-04-28	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-04-27	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-04-26	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-04-25	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-04-24	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-04-21	$24.45	$24.45	$24.45	$24.45	$22.58	0
2017-04-20	$24.45	$24.45	$24.45	$24.45	$22.58	101
2017-04-19	$24.06	$24.06	$24.06	$24.06	$22.22	0
2017-04-18	$24.06	$24.06	$24.06	$24.06	$22.22	100
2017-04-17	$24.20	$24.20	$24.20	$24.20	$22.35	2
2017-04-13	$24.20	$24.20	$24.20	$24.20	$22.35	0
2017-04-12	$24.20	$24.20	$24.20	$24.20	$22.35	0
2017-04-11	$24.20	$24.20	$24.20	$24.20	$22.35	501
2017-04-10	$24.30	$24.35	$24.30	$24.35	$22.49	900
2017-04-07	$24.13	$24.13	$24.13	$24.13	$22.28	70
2017-04-06	$24.13	$24.13	$24.13	$24.13	$22.28	0
2017-04-05	$24.13	$24.13	$24.13	$24.13	$22.28	0
2017-04-04	$24.13	$24.13	$24.13	$24.13	$22.28	0
2017-04-03	$24.45	$24.45	$24.12	$24.13	$22.28	6,600
2017-03-31	$24.49	$24.49	$24.47	$24.47	$22.60	497
2017-03-30	$24.31	$24.31	$24.31	$24.31	$22.45	300
2017-03-29	$23.71	$23.71	$23.71	$23.71	$21.90	0
2017-03-28	$23.71	$23.71	$23.71	$23.71	$21.90	7
2017-03-27	$23.71	$23.71	$23.71	$23.71	$21.90	301
2017-03-24	$24.32	$24.32	$24.32	$24.32	$22.46	2
2017-03-23	$24.32	$24.32	$24.32	$24.32	$22.46	40
2017-03-22	$24.32	$24.32	$24.32	$24.32	$22.46	5
2017-03-21	$24.32	$24.32	$24.32	$24.32	$22.46	0
2017-03-20	$24.32	$24.32	$24.32	$24.32	$22.46	30
2017-03-17	$24.43	$24.43	$24.43	$24.43	$22.56	0
2017-03-16	$24.43	$24.43	$24.43	$24.43	$22.56	0
2017-03-15	$24.43	$24.43	$24.43	$24.43	$22.47	150
2017-03-14	$24.43	$24.43	$24.43	$24.43	$22.47	2
2017-03-13	$24.46	$24.47	$24.43	$24.43	$22.47	1,200
2017-03-10	$24.60	$24.60	$24.60	$24.60	$22.63	2
2017-03-09	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-03-08	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-03-07	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-03-06	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-03-03	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-03-02	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-03-01	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-02-28	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-02-27	$24.60	$24.60	$24.60	$24.60	$22.63	0
2017-02-24	$24.60	$24.60	$24.60	$24.60	$22.63	150
2017-02-23	$24.56	$24.56	$24.56	$24.56	$22.59	0
2017-02-22	$24.56	$24.56	$24.56	$24.56	$22.59	81
2017-02-21	$24.56	$24.56	$24.56	$24.56	$22.59	12
2017-02-17	$24.56	$24.56	$24.56	$24.56	$22.59	1,001
2017-02-16	$24.61	$24.61	$24.61	$24.61	$22.63	100
2017-02-15	$24.55	$24.55	$24.55	$24.55	$22.57	0
2017-02-14	$24.49	$24.55	$24.49	$24.55	$22.57	810
2017-02-13	$24.21	$24.21	$24.21	$24.21	$22.27	0
2017-02-10	$24.21	$24.21	$24.21	$24.21	$22.27	0
2017-02-09	$24.21	$24.21	$24.21	$24.21	$22.27	135
2017-02-08	$23.71	$23.71	$23.71	$23.71	$21.81	0
2017-02-07	$23.71	$23.71	$23.71	$23.71	$21.81	0
2017-02-06	$23.71	$23.71	$23.71	$23.71	$21.81	40
2017-02-03	$23.71	$23.71	$23.71	$23.71	$21.81	0
2017-02-02	$23.71	$23.71	$23.71	$23.71	$21.81	0
2017-02-01	$23.69	$23.71	$23.69	$23.71	$21.81	666
2017-01-31	$23.78	$23.78	$23.78	$23.78	$21.87	0
2017-01-30	$23.78	$23.78	$23.78	$23.78	$21.87	255
2017-01-27	$24.04	$24.04	$24.04	$24.04	$22.11	0
2017-01-26	$23.79	$24.04	$23.79	$24.04	$22.11	469
2017-01-25	$23.83	$23.83	$23.83	$23.83	$21.92	0
2017-01-24	$23.86	$23.86	$23.83	$23.83	$21.92	4,374
2017-01-23	$23.69	$23.69	$23.69	$23.69	$21.79	212
2017-01-20	$24.03	$24.03	$24.03	$24.03	$22.10	12
2017-01-19	$24.03	$24.03	$24.03	$24.03	$22.10	0
2017-01-18	$24.03	$24.03	$24.03	$24.03	$22.10	0
2017-01-17	$24.03	$24.03	$24.03	$24.03	$22.10	500
2017-01-13	$23.88	$23.88	$23.88	$23.88	$21.96	0
2017-01-12	$23.88	$23.88	$23.88	$23.88	$21.96	185
2017-01-11	$23.88	$23.88	$23.88	$23.88	$21.96	0
2017-01-10	$23.88	$23.88	$23.88	$23.88	$21.96	2
2017-01-09	$23.88	$23.88	$23.88	$23.88	$21.96	100
2017-01-06	$23.92	$23.92	$23.92	$23.92	$22.00	0
2017-01-05	$23.92	$23.92	$23.92	$23.92	$22.00	102
2017-01-04	$23.93	$23.93	$23.93	$23.93	$22.01	1
2017-01-03	$23.93	$23.93	$23.93	$23.93	$22.01	19
2016-12-30	$23.94	$23.94	$23.93	$23.93	$22.01	400
2016-12-29	$24.09	$24.09	$24.09	$24.09	$22.16	300
2016-12-28	$24.55	$24.55	$24.55	$24.55	$22.58	0
2016-12-27	$24.55	$24.55	$24.55	$24.55	$22.17	35
2016-12-23	$24.55	$24.55	$24.55	$24.55	$22.17	0
2016-12-22	$24.55	$24.55	$24.55	$24.55	$22.17	0
2016-12-21	$24.55	$24.55	$24.55	$24.55	$22.17	0
2016-12-20	$24.55	$24.55	$24.51	$24.55	$22.17	600
2016-12-19	$24.43	$24.45	$24.42	$24.44	$22.07	2,000
2016-12-16	$24.51	$24.51	$24.51	$24.51	$22.14	0
2016-12-15	$24.51	$24.51	$24.51	$24.51	$22.14	0
2016-12-14	$24.51	$24.51	$24.51	$24.51	$22.14	0
2016-12-13	$24.54	$24.54	$24.51	$24.51	$22.14	1,623
2016-12-12	$24.36	$24.36	$24.36	$24.36	$22.00	1
2016-12-09	$24.36	$24.36	$24.36	$24.36	$22.00	0
2016-12-08	$24.36	$24.36	$24.36	$24.36	$22.00	0
2016-12-07	$24.36	$24.36	$24.36	$24.36	$22.00	650
2016-12-06	$23.76	$23.76	$23.76	$23.76	$21.46	0
2016-12-05	$23.76	$23.76	$23.76	$23.76	$21.46	0
2016-12-02	$23.34	$23.76	$23.34	$23.76	$21.46	200
2016-12-01	$23.93	$23.93	$23.93	$23.93	$21.61	50
2016-11-30	$23.93	$23.93	$23.93	$23.93	$21.61	0
2016-11-29	$23.93	$23.93	$23.93	$23.93	$21.61	0
2016-11-28	$23.93	$23.93	$23.93	$23.93	$21.61	1,000
2016-11-25	$23.86	$23.86	$23.86	$23.86	$21.54	0
2016-11-23	$23.86	$23.86	$23.86	$23.86	$21.54	334
2016-11-22	$23.39	$23.39	$23.39	$23.39	$21.12	0
2016-11-21	$23.39	$23.39	$23.39	$23.39	$21.12	0
2016-11-18	$23.39	$23.39	$23.39	$23.39	$21.12	0
2016-11-17	$23.39	$23.39	$23.39	$23.39	$21.12	0
2016-11-16	$23.39	$23.39	$23.39	$23.39	$21.12	501
2016-11-15	$23.37	$23.37	$23.37	$23.37	$21.10	5
2016-11-14	$23.34	$23.40	$23.34	$23.37	$21.10	700
2016-11-11	$22.77	$22.77	$22.77	$22.77	$20.56	5
2016-11-10	$22.76	$22.77	$22.76	$22.77	$20.56	400
2016-11-09	$21.58	$22.21	$21.58	$22.21	$20.06	985
2016-11-08	$22.13	$22.13	$22.13	$22.13	$19.99	0
2016-11-07	$22.12	$22.15	$22.12	$22.13	$19.99	19,380
2016-11-04	$21.86	$21.86	$21.86	$21.86	$19.74	0
2016-11-03	$21.86	$21.86	$21.86	$21.86	$19.74	0
2016-11-02	$21.87	$21.87	$21.86	$21.86	$19.74	460
2016-11-01	$22.06	$22.06	$21.89	$21.89	$19.77	545
2016-10-31	$22.46	$22.46	$22.46	$22.46	$20.28	0
2016-10-28	$22.46	$22.46	$22.46	$22.46	$20.28	0
2016-10-27	$22.46	$22.46	$22.46	$22.46	$20.28	0
2016-10-26	$22.46	$22.46	$22.46	$22.46	$20.28	0
2016-10-25	$22.46	$22.46	$22.46	$22.46	$20.28	0
2016-10-24	$22.46	$22.46	$22.46	$22.46	$20.28	0
2016-10-21	$22.46	$22.46	$22.46	$22.46	$20.28	100
2016-10-20	$22.42	$22.46	$22.42	$22.46	$20.28	400
2016-10-19	$22.70	$22.70	$22.70	$22.70	$20.50	0
2016-10-18	$22.70	$22.70	$22.70	$22.70	$20.50	0
2016-10-17	$22.70	$22.70	$22.70	$22.70	$20.50	0
2016-10-14	$22.70	$22.70	$22.70	$22.70	$20.50	0
2016-10-13	$22.70	$22.70	$22.70	$22.70	$20.50	0
2016-10-12	$22.70	$22.70	$22.70	$22.70	$20.50	14
2016-10-11	$22.70	$22.70	$22.70	$22.70	$20.50	0
2016-10-10	$22.60	$22.70	$22.60	$22.70	$20.50	4,350
2016-10-07	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-10-06	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-10-05	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-10-04	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-10-03	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-09-30	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-09-29	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-09-28	$22.71	$22.71	$22.71	$22.71	$20.51	0
2016-09-27	$22.68	$22.71	$22.68	$22.71	$20.51	200
2016-09-26	$22.67	$22.73	$22.67	$22.71	$20.51	402
2016-09-23	$22.93	$22.93	$22.93	$22.93	$20.71	0
2016-09-22	$22.93	$22.93	$22.93	$22.93	$20.71	200
2016-09-21	$22.58	$22.58	$22.58	$22.58	$20.39	0
2016-09-20	$22.58	$22.58	$22.58	$22.58	$20.39	0
2016-09-19	$22.68	$22.68	$22.58	$22.58	$20.39	530
2016-09-16	$22.41	$22.45	$22.41	$22.45	$20.27	950
2016-09-15	$22.69	$22.69	$22.69	$22.69	$20.39	0
2016-09-14	$22.69	$22.69	$22.69	$22.69	$20.39	0
2016-09-13	$22.69	$22.69	$22.69	$22.69	$20.39	300
2016-09-12	$23.27	$23.27	$23.27	$23.27	$20.92	300
2016-09-09	$23.27	$23.27	$23.27	$23.27	$20.92	0
2016-09-08	$23.27	$23.27	$23.27	$23.27	$20.92	95
2016-09-07	$23.27	$23.27	$23.27	$23.27	$20.92	0
2016-09-06	$23.27	$23.27	$23.27	$23.27	$20.92	0
2016-09-02	$23.27	$23.27	$23.27	$23.27	$20.92	327
2016-09-01	$23.19	$23.19	$23.19	$23.19	$20.84	0
2016-08-31	$23.19	$23.19	$23.19	$23.19	$20.84	0
2016-08-30	$23.19	$23.19	$23.19	$23.19	$20.84	165
2016-08-29	$23.17	$23.17	$23.17	$23.17	$20.82	22
2016-08-26	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-25	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-24	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-23	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-22	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-19	$23.17	$23.17	$23.17	$23.17	$20.82	42
2016-08-18	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-17	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-16	$23.17	$23.17	$23.17	$23.17	$20.82	1
2016-08-15	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-12	$23.17	$23.17	$23.17	$23.17	$20.82	0
2016-08-11	$23.20	$23.25	$23.16	$23.17	$20.82	12,500
2016-08-10	$23.01	$23.01	$23.01	$23.01	$20.68	0
2016-08-09	$23.01	$23.01	$23.01	$23.01	$20.68	100
2016-08-08	$22.57	$22.57	$22.57	$22.57	$20.29	36
2016-08-05	$22.57	$22.57	$22.57	$22.57	$20.29	0
2016-08-04	$22.57	$22.57	$22.57	$22.57	$20.29	0
2016-08-03	$22.57	$22.57	$22.57	$22.57	$20.29	400
2016-08-02	$22.99	$22.99	$22.99	$22.99	$20.66	0
2016-08-01	$22.99	$22.99	$22.99	$22.99	$20.66	0
2016-07-29	$22.99	$22.99	$22.99	$22.99	$20.66	0
2016-07-28	$22.99	$22.99	$22.99	$22.99	$20.66	0
2016-07-27	$22.91	$22.99	$22.91	$22.99	$20.66	13,787
2016-07-26	$22.81	$22.81	$22.81	$22.81	$20.50	0
2016-07-25	$22.81	$22.81	$22.81	$22.81	$20.50	0
2016-07-22	$22.81	$22.81	$22.81	$22.81	$20.50	0
2016-07-21	$22.81	$22.81	$22.81	$22.81	$20.50	0
2016-07-20	$22.81	$22.81	$22.81	$22.81	$20.50	0
2016-07-19	$22.81	$22.81	$22.81	$22.81	$20.50	148
2016-07-18	$22.78	$22.78	$22.78	$22.78	$20.47	0
2016-07-15	$22.78	$22.78	$22.78	$22.78	$20.47	0
2016-07-14	$22.78	$22.78	$22.78	$22.78	$20.47	0
2016-07-13	$22.78	$22.78	$22.78	$22.78	$20.47	422
2016-07-12	$22.43	$22.43	$22.43	$22.43	$20.16	0
2016-07-11	$22.43	$22.43	$22.43	$22.43	$20.16	0
2016-07-08	$22.43	$22.44	$22.42	$22.43	$20.16	32,044
2016-07-07	$22.00	$22.00	$22.00	$22.00	$19.77	300
2016-07-06	$21.07	$21.07	$21.07	$21.07	$18.94	0
2016-07-05	$21.07	$21.07	$21.07	$21.07	$18.94	0
2016-07-01	$21.07	$21.07	$21.07	$21.07	$18.94	0
2016-06-30	$21.07	$21.07	$21.07	$21.07	$18.94	0
2016-06-29	$21.07	$21.07	$21.07	$21.07	$18.94	0
2016-06-28	$21.07	$21.07	$21.07	$21.07	$18.94	1
2016-06-27	$21.07	$21.07	$21.07	$21.07	$18.94	147
2016-06-24	$22.03	$22.03	$22.03	$22.03	$19.80	5
2016-06-23	$22.16	$22.16	$22.16	$22.16	$19.92	0
2016-06-22	$22.16	$22.16	$22.16	$22.16	$19.92	0
2016-06-21	$22.16	$22.16	$22.16	$22.16	$19.92	0
2016-06-20	$22.16	$22.16	$22.16	$22.16	$19.92	0
2016-06-17	$22.16	$22.16	$22.16	$22.16	$19.92	0
2016-06-16	$22.16	$22.16	$22.16	$22.16	$19.92	0
2016-06-15	$22.16	$22.16	$22.16	$22.16	$19.80	350
2016-06-14	$22.04	$22.06	$22.04	$22.06	$19.71	800
2016-06-13	$22.30	$22.30	$22.23	$22.23	$19.86	277
2016-06-10	$22.61	$22.61	$22.61	$22.61	$20.20	0
2016-06-09	$22.61	$22.61	$22.61	$22.61	$20.20	400
2016-06-08	$22.62	$22.62	$22.61	$22.61	$20.20	700
2016-06-07	$22.55	$22.55	$22.54	$22.54	$20.14	5,483
2016-06-06	$22.34	$22.46	$22.34	$22.46	$20.07	488
2016-06-03	$22.23	$22.35	$22.23	$22.35	$19.97	427
2016-06-02	$22.18	$22.18	$22.18	$22.18	$19.82	45
2016-06-01	$22.17	$22.18	$22.17	$22.18	$19.82	250
2016-05-31	$22.24	$22.24	$22.24	$22.24	$19.87	300
2016-05-27	$21.69	$21.69	$21.69	$21.69	$19.38	0
2016-05-26	$21.69	$21.69	$21.69	$21.69	$19.38	0
2016-05-25	$21.69	$21.69	$21.69	$21.69	$19.38	0
2016-05-24	$21.69	$21.69	$21.69	$21.69	$19.38	0
2016-05-23	$21.69	$21.69	$21.69	$21.69	$19.38	0
2016-05-20	$21.69	$21.69	$21.69	$21.69	$19.38	0
2016-05-19	$21.70	$21.70	$21.69	$21.69	$19.38	496
2016-05-18	$22.00	$22.00	$22.00	$22.00	$19.66	0
2016-05-17	$22.00	$22.00	$22.00	$22.00	$19.66	107
2016-05-16	$22.08	$22.08	$22.08	$22.08	$19.73	0
2016-05-13	$22.03	$22.08	$22.03	$22.08	$19.73	450
2016-05-12	$21.88	$21.92	$21.88	$21.91	$19.58	875
2016-05-11	$22.25	$22.25	$22.25	$22.25	$19.88	200
2016-05-10	$22.33	$22.33	$22.32	$22.32	$19.94	350
2016-05-09	$22.22	$22.22	$22.22	$22.22	$19.86	157
2016-05-06	$22.09	$22.17	$22.09	$22.16	$19.80	900
2016-05-05	$22.35	$22.35	$22.35	$22.35	$19.97	0
2016-05-04	$22.35	$22.35	$22.35	$22.35	$19.97	0
2016-05-03	$22.35	$22.35	$22.35	$22.35	$19.97	698
2016-05-02	$22.55	$22.66	$22.55	$22.66	$20.25	490
2016-04-29	$22.50	$22.50	$22.50	$22.50	$20.11	865
2016-04-28	$22.99	$22.99	$22.99	$22.99	$20.54	1
2016-04-27	$22.99	$22.99	$22.99	$22.99	$20.54	44
2016-04-26	$22.99	$22.99	$22.99	$22.99	$20.54	98
2016-04-25	$22.99	$22.99	$22.99	$22.99	$20.54	512
2016-04-22	$23.06	$23.13	$23.06	$23.13	$20.67	2,117
2016-04-21	$23.04	$23.04	$23.04	$23.04	$20.59	225
2016-04-20	$22.88	$22.88	$22.88	$22.88	$20.44	0
2016-04-19	$22.88	$22.88	$22.88	$22.88	$20.44	0
2016-04-18	$22.88	$22.88	$22.88	$22.88	$20.44	40
2016-04-15	$22.88	$22.88	$22.88	$22.88	$20.44	136
2016-04-14	$22.91	$22.91	$22.91	$22.91	$20.47	0
2016-04-13	$22.91	$22.91	$22.91	$22.91	$20.47	767
2016-04-12	$22.66	$22.66	$22.66	$22.66	$20.25	0
2016-04-11	$22.66	$22.66	$22.66	$22.66	$20.25	17
2016-04-08	$22.66	$22.66	$22.66	$22.66	$20.25	0
2016-04-07	$22.66	$22.66	$22.66	$22.66	$20.25	0
2016-04-06	$22.66	$22.66	$22.66	$22.66	$20.25	0
2016-04-05	$22.66	$22.66	$22.66	$22.66	$20.25	0
2016-04-04	$22.66	$22.66	$22.66	$22.66	$20.25	157
2016-04-01	$22.76	$22.76	$22.76	$22.76	$20.34	46
2016-03-31	$22.76	$22.76	$22.76	$22.76	$20.34	347
2016-03-30	$22.48	$22.48	$22.48	$22.48	$20.09	0
2016-03-29	$22.48	$22.48	$22.48	$22.48	$20.09	0
2016-03-28	$22.48	$22.48	$22.48	$22.48	$20.09	0
2016-03-24	$22.48	$22.48	$22.48	$22.48	$20.09	5
2016-03-23	$22.49	$22.49	$22.48	$22.48	$20.09	603
2016-03-22	$22.74	$22.74	$22.74	$22.74	$20.32	0
2016-03-21	$22.74	$22.74	$22.74	$22.74	$20.32	0
2016-03-18	$22.71	$22.74	$22.71	$22.74	$20.32	804
2016-03-17	$22.46	$22.65	$22.46	$22.65	$20.24	4,566
2016-03-16	$22.16	$22.16	$22.16	$22.16	$19.80	0
2016-03-15	$22.29	$22.29	$22.29	$22.29	$19.80	581
2016-03-14	$21.94	$21.94	$21.94	$21.94	$19.49	300
2016-03-11	$21.94	$21.94	$21.94	$21.94	$19.49	0
2016-03-10	$22.18	$22.18	$21.94	$21.94	$19.49	700
2016-03-09	$22.08	$22.08	$22.08	$22.08	$19.62	0
2016-03-08	$22.08	$22.08	$22.08	$22.08	$19.62	0
2016-03-07	$22.08	$22.08	$22.08	$22.08	$19.62	0
2016-03-04	$22.08	$22.08	$22.08	$22.08	$19.62	1,702
2016-03-03	$21.73	$21.73	$21.73	$21.73	$19.31	30
2016-03-02	$21.73	$21.73	$21.73	$21.73	$19.31	10
2016-03-01	$21.73	$21.73	$21.73	$21.73	$19.31	200
2016-02-29	$21.36	$21.36	$21.36	$21.36	$18.98	82
2016-02-26	$21.36	$21.36	$21.36	$21.36	$18.98	0
2016-02-25	$21.36	$21.36	$21.36	$21.36	$18.98	300
2016-02-24	$21.13	$21.15	$21.13	$21.15	$18.79	535
2016-02-23	$20.94	$20.94	$20.94	$20.94	$18.61	150
2016-02-22	$20.95	$20.95	$20.95	$20.95	$18.62	0
2016-02-19	$20.95	$20.95	$20.95	$20.95	$18.62	0
2016-02-18	$20.95	$20.95	$20.95	$20.95	$18.62	136
2016-02-17	$19.79	$19.79	$19.79	$19.79	$17.59	0
2016-02-16	$19.79	$19.79	$19.79	$19.79	$17.59	0
2016-02-12	$19.79	$19.79	$19.79	$19.79	$17.59	47
2016-02-11	$19.64	$19.79	$19.57	$19.79	$17.59	20,938
2016-02-10	$20.20	$20.20	$20.16	$20.16	$17.91	780
2016-02-09	$20.07	$20.07	$20.07	$20.07	$17.83	200
2016-02-08	$20.28	$20.28	$20.05	$20.25	$17.99	5,536
2016-02-05	$21.57	$21.57	$21.57	$21.57	$19.17	0
2016-02-04	$21.57	$21.57	$21.57	$21.57	$19.17	20
2016-02-03	$21.57	$21.57	$21.57	$21.57	$19.17	0
2016-02-02	$21.57	$21.57	$21.57	$21.57	$19.17	0
2016-02-01	$21.57	$21.57	$21.57	$21.57	$19.17	300
2016-01-29	$20.99	$21.28	$20.99	$21.28	$18.91	650
2016-01-28	$20.91	$20.93	$20.90	$20.92	$18.59	8,900
2016-01-27	$20.88	$20.88	$20.88	$20.88	$18.55	410
2016-01-26	$21.09	$21.11	$21.09	$21.11	$18.75	552
2016-01-25	$21.18	$21.18	$21.18	$21.18	$18.82	0
2016-01-22	$21.24	$21.24	$21.18	$21.18	$18.82	720
2016-01-21	$20.75	$20.79	$20.74	$20.74	$18.43	457
2016-01-20	$20.52	$20.53	$20.52	$20.53	$18.24	864
2016-01-19	$20.92	$20.92	$20.87	$20.87	$18.54	590
2016-01-15	$20.78	$20.80	$20.78	$20.80	$18.48	262
2016-01-14	$21.26	$21.26	$21.26	$21.26	$18.89	300
2016-01-13	$21.08	$21.16	$21.07	$21.16	$18.80	720
2016-01-12	$21.62	$21.62	$21.62	$21.62	$19.21	440
2016-01-11	$21.88	$21.88	$21.88	$21.88	$19.44	0
2016-01-08	$21.88	$21.88	$21.88	$21.88	$19.44	0
2016-01-07	$22.01	$22.01	$21.88	$21.88	$19.44	1,788
2016-01-06	$22.35	$22.35	$22.35	$22.35	$19.86	100
2016-01-05	$22.61	$22.61	$22.61	$22.61	$20.09	103
2016-01-04	$21.54	$22.48	$21.54	$22.48	$19.98	1,752
2015-12-31	$22.85	$22.93	$22.85	$22.93	$20.37	300
2015-12-30	$23.28	$23.28	$23.28	$23.28	$20.69	36
2015-12-29	$23.28	$23.28	$23.28	$23.28	$20.69	1,327
2015-12-28	$23.30	$23.30	$23.09	$23.10	$20.39	3,676
2015-12-24	$23.25	$23.25	$23.25	$23.25	$20.53	0
2015-12-23	$23.25	$23.25	$23.25	$23.25	$20.53	700
2015-12-22	$22.97	$22.97	$22.97	$22.97	$20.28	161
2015-12-21	$22.68	$22.68	$22.68	$22.68	$20.02	50
2015-12-18	$22.86	$22.87	$22.20	$22.68	$20.02	7,891
2015-12-17	$23.13	$23.13	$23.13	$23.13	$20.42	0
2015-12-16	$23.11	$23.13	$23.11	$23.13	$20.42	1,540
2015-12-15	$23.00	$23.00	$23.00	$23.00	$20.30	210
2015-12-14	$22.74	$22.74	$22.74	$22.74	$20.08	352
2015-12-11	$23.02	$23.02	$23.01	$23.01	$20.31	1,046
2015-12-10	$23.93	$23.93	$23.93	$23.93	$21.13	23
2015-12-09	$23.93	$23.93	$23.93	$23.93	$21.13	300
2015-12-08	$23.77	$23.82	$23.77	$23.80	$21.01	1,040
2015-12-07	$24.05	$24.05	$23.99	$23.99	$21.18	4,215
2015-12-04	$24.05	$24.24	$24.05	$24.24	$21.40	6,189
2015-12-03	$24.02	$24.02	$23.80	$23.80	$21.01	620
2015-12-02	$24.55	$24.55	$24.17	$24.17	$21.34	702
2015-12-01	$24.24	$24.24	$24.03	$24.03	$21.21	2,488
2015-11-30	$24.17	$24.17	$24.17	$24.17	$21.34	175
2015-11-27	$24.44	$24.44	$24.30	$24.36	$21.51	700
2015-11-25	$24.16	$24.16	$24.16	$24.16	$21.33	50
2015-11-24	$24.13	$24.16	$24.05	$24.16	$21.33	1,194
2015-11-23	$24.09	$24.17	$24.09	$24.17	$21.34	600
2015-11-20	$24.29	$24.29	$24.29	$24.29	$21.44	200
2015-11-19	$23.93	$23.93	$23.89	$23.90	$21.10	475
2015-11-18	$23.95	$24.01	$23.95	$24.01	$21.20	4,556
2015-11-17	$23.98	$23.98	$23.93	$23.93	$21.13	213
2015-11-16	$23.54	$23.70	$23.53	$23.70	$20.92	1,600
2015-11-13	$23.55	$23.55	$23.55	$23.55	$20.79	239
2015-11-12	$23.92	$23.92	$23.92	$23.92	$21.12	0
2015-11-11	$23.92	$23.92	$23.92	$23.92	$21.12	27
2015-11-10	$23.92	$23.92	$23.92	$23.92	$21.12	0
2015-11-09	$23.92	$23.92	$23.92	$23.92	$21.12	325
2015-11-06	$24.27	$24.30	$24.11	$24.30	$21.45	1,888
2015-11-05	$24.36	$24.36	$24.17	$24.34	$21.49	3,339
2015-11-04	$24.43	$24.44	$24.32	$24.32	$21.47	1,700
2015-11-03	$24.47	$24.47	$24.47	$24.47	$21.60	100
2015-11-02	$25.12	$25.12	$24.23	$24.38	$21.52	608
2015-10-30	$24.28	$24.28	$24.28	$24.28	$21.43	100
2015-10-29	$24.20	$24.25	$24.20	$24.24	$21.40	4,316
2015-10-28	$24.26	$24.26	$24.26	$24.26	$21.42	101
2015-10-27	$24.11	$24.11	$24.11	$24.11	$21.28	205
2015-10-26	$24.20	$24.20	$24.20	$24.20	$21.36	122
2015-10-23	$24.20	$24.20	$24.20	$24.20	$21.36	152
2015-10-22	$24.10	$24.28	$24.10	$24.22	$21.38	1,431
2015-10-21	$24.00	$24.00	$23.84	$23.92	$21.12	2,146
2015-10-20	$23.99	$23.99	$23.90	$23.93	$21.13	613
2015-10-19	$23.84	$23.85	$23.81	$23.85	$21.06	400
2015-10-16	$23.88	$23.93	$23.84	$23.93	$21.13	500
2015-10-15	$23.52	$23.79	$23.47	$23.79	$21.00	1,044
2015-10-14	$23.50	$23.50	$23.50	$23.50	$20.75	929
2015-10-13	$23.86	$23.90	$23.74	$23.74	$20.96	1,858
2015-10-12	$23.89	$23.89	$23.89	$23.89	$21.09	200
2015-10-09	$23.80	$23.89	$23.80	$23.85	$21.06	1,479
2015-10-08	$23.62	$23.87	$23.62	$23.87	$21.07	1,630
2015-10-07	$23.57	$23.77	$23.54	$23.77	$20.98	1,150
2015-10-06	$23.32	$23.32	$23.32	$23.32	$20.59	950
2015-10-05	$23.41	$23.49	$23.41	$23.49	$20.74	1,100
2015-10-02	$22.78	$22.93	$22.78	$22.93	$20.24	600
2015-10-01	$22.53	$22.53	$22.50	$22.50	$19.87	500
2015-09-30	$22.66	$22.66	$22.66	$22.66	$20.00	500
2015-09-29	$22.43	$22.43	$22.43	$22.43	$19.80	0
2015-09-28	$22.85	$22.85	$22.37	$22.43	$19.80	1,500
2015-09-25	$23.01	$23.05	$23.01	$23.04	$20.34	1,265
2015-09-24	$22.89	$22.89	$22.73	$22.75	$20.08	652
2015-09-23	$22.94	$22.94	$22.94	$22.94	$20.25	123
2015-09-22	$23.00	$23.00	$22.94	$22.94	$20.25	972
2015-09-21	$23.38	$23.38	$23.38	$23.38	$20.64	3
2015-09-18	$23.37	$23.38	$23.37	$23.38	$20.64	7,650
2015-09-17	$23.58	$23.71	$23.58	$23.70	$20.92	2,462
2015-09-16	$23.45	$23.54	$23.30	$23.50	$20.75	2,125
2015-09-15	$23.35	$23.35	$23.35	$23.35	$20.56	457
2015-09-14	$23.16	$23.19	$23.16	$23.19	$20.42	1,184
2015-09-11	$23.29	$23.29	$23.28	$23.28	$20.50	503
2015-09-10	$23.37	$23.37	$23.22	$23.24	$20.46	4,615
2015-09-09	$23.26	$23.28	$23.26	$23.28	$20.50	1,108
2015-09-08	$23.19	$23.19	$23.19	$23.19	$20.42	190
2015-09-04	$23.05	$23.05	$22.72	$22.93	$20.19	1,495
2015-09-03	$23.28	$23.28	$23.05	$23.12	$20.36	52,364
2015-09-02	$22.75	$22.75	$22.75	$22.75	$20.03	200
2015-09-01	$23.16	$23.16	$23.16	$23.16	$20.39	0
2015-08-31	$23.22	$23.29	$23.16	$23.16	$20.39	931
2015-08-28	$23.23	$23.30	$23.23	$23.30	$20.52	1,570
2015-08-27	$22.85	$22.85	$22.85	$22.85	$20.12	0

ARROW QVM EQUITY FACTOR ETF (QVM) News Headlines

Recent ARROW QVM EQUITY FACTOR ETF (QVM) News

Similar Companies to ARROW QVM EQUITY FACTOR ETF (QVM) 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	--	--	--

ARROW QVM EQUITY FACTOR ETF (QVM) Exchange: NYSE ARCA