Arbor Realty Trust Inc (ABR-P-B) Exchange: NYSE

  1. Profile
  2. Arbor Realty Trust Inc (ABR-P-B)

Data as of Oct. 8, 2025

$25.12 ($0.01) 0.04%

Arbor Realty Trust Inc - Daily Information
Click for more stock information on Arbor Realty Trust Inc.
Daily Information Data
Date Oct. 8, 2025
Open $25.12
Previous Close $25.12
High $25.12
Low $25.11
Adjusted Open $25.12
Previous Adjusted Close $25.12
Adjusted High $25.12
Adjusted Low $25.11
Invest in Arbor Realty Trust Inc (ABR-P-B)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for Arbor Realty Trust Inc (ABR-P-B)
Date Open High Low Close Adj.Close Volume
2021-06-23 $25.12 $25.12 $25.11 $25.12 $25.12 2,159
2021-06-22 $25.11 $25.11 $25.09 $25.11 $25.11 7,536
2021-06-21 $25.12 $25.12 $25.11 $25.12 $25.12 3,656
2021-06-18 $25.12 $25.12 $25.12 $25.12 $25.12 11
2021-06-17 $25.12 $25.12 $25.12 $25.12 $25.12 2,180
2021-06-16 $25.12 $25.12 $25.12 $25.12 $25.12 526
2021-06-15 $25.11 $25.11 $25.11 $25.11 $25.11 1,359
2021-06-14 $25.10 $25.11 $25.09 $25.10 $25.10 6,983
2021-06-11 $25.10 $25.10 $25.09 $25.09 $25.09 20,933
2021-06-10 $25.08 $25.09 $25.08 $25.09 $25.09 2,672
2021-06-09 $25.08 $25.10 $25.07 $25.10 $25.10 4,109
2021-06-08 $25.12 $25.12 $25.06 $25.11 $25.11 6,735
2021-06-07 $25.17 $25.17 $25.07 $25.08 $25.08 13,894
2021-06-04 $25.08 $25.09 $25.08 $25.09 $25.09 4,880
2021-06-03 $25.08 $25.13 $25.08 $25.08 $25.08 10,842
2021-06-02 $25.08 $25.09 $25.08 $25.08 $25.08 3,474
2021-06-01 $25.08 $25.09 $25.08 $25.09 $25.09 5,687
2021-05-28 $25.07 $25.07 $25.07 $25.07 $25.07 7,536
2021-05-27 $25.03 $25.10 $25.03 $25.07 $25.07 12,402
2021-05-26 $25.35 $25.49 $25.07 $25.08 $25.08 57,400
2021-05-25 $25.74 $25.74 $25.31 $25.47 $25.47 19,820
2021-05-24 $25.70 $25.85 $25.69 $25.75 $25.75 2,506
2021-05-21 $25.77 $25.89 $25.77 $25.89 $25.89 4,360
2021-05-20 $25.97 $25.99 $25.97 $25.97 $25.97 610
2021-05-19 $25.75 $25.96 $25.75 $25.88 $25.88 851
2021-05-18 $25.75 $25.91 $25.75 $25.83 $25.83 1,083
2021-05-17 $26.01 $26.01 $26.00 $26.00 $26.00 601
2021-05-14 $25.73 $25.76 $25.72 $25.76 $25.76 605
2021-05-13 $25.90 $25.90 $25.90 $25.90 $25.90 170
2021-05-12 $25.95 $26.05 $25.92 $26.02 $25.54 3,553
2021-05-11 $26.27 $26.35 $25.90 $26.14 $25.66 2,992
2021-05-10 $26.08 $27.00 $25.94 $25.94 $25.46 6,046
2021-05-07 $25.87 $26.13 $25.87 $26.00 $25.52 5,140
2021-05-06 $26.00 $26.00 $25.85 $25.95 $25.47 1,320
2021-05-05 $25.93 $26.11 $25.93 $25.93 $25.45 3,500
2021-05-04 $25.95 $26.05 $25.95 $25.95 $25.47 4,533
2021-05-03 $25.98 $25.98 $25.86 $25.95 $25.47 4,613
2021-04-30 $25.92 $25.92 $25.92 $25.92 $25.44 122
2021-04-29 $25.90 $25.92 $25.74 $25.85 $25.38 3,571
2021-04-28 $25.91 $25.93 $25.90 $25.90 $25.42 3,887
2021-04-27 $25.84 $25.90 $25.84 $25.90 $25.42 1,240
2021-04-26 $25.75 $25.75 $25.75 $25.75 $25.28 50
2021-04-23 $25.75 $25.79 $25.75 $25.75 $25.28 2,505
2021-04-22 $25.85 $25.85 $25.85 $25.85 $25.38 332
2021-04-21 $25.84 $25.98 $25.84 $25.98 $25.50 900
2021-04-20 $25.82 $25.82 $25.82 $25.82 $25.35 314
2021-04-19 $25.94 $25.94 $25.94 $25.94 $25.46 0
2021-04-16 $25.81 $25.94 $25.81 $25.94 $25.46 2,121
2021-04-15 $25.95 $25.95 $25.92 $25.95 $25.47 1,397
2021-04-14 $25.81 $25.95 $25.81 $25.95 $25.47 1,178
2021-04-13 $25.65 $25.75 $25.65 $25.70 $25.23 1,250
2021-04-12 $25.51 $25.51 $25.51 $25.51 $25.04 0
2021-04-09 $25.67 $25.67 $25.51 $25.51 $25.04 2,509
2021-04-08 $25.77 $25.77 $25.77 $25.77 $25.29 5
2021-04-07 $25.80 $25.88 $25.77 $25.77 $25.29 1,163
2021-04-06 $25.70 $25.70 $25.70 $25.70 $25.23 618
2021-04-05 $25.80 $25.80 $25.65 $25.80 $25.33 1,684
2021-04-01 $25.76 $25.76 $25.75 $25.76 $25.29 855
2021-03-31 $25.75 $25.75 $25.60 $25.64 $25.17 1,547
2021-03-30 $25.72 $25.75 $25.70 $25.70 $25.23 2,194
2021-03-29 $25.75 $25.75 $25.62 $25.62 $25.15 1,634
2021-03-26 $25.75 $25.75 $25.51 $25.51 $25.04 773
2021-03-25 $25.56 $25.56 $25.56 $25.56 $25.09 143
2021-03-24 $25.65 $25.65 $25.55 $25.56 $25.09 1,003
2021-03-23 $25.65 $25.65 $25.65 $25.65 $25.18 44
2021-03-22 $25.65 $25.65 $25.65 $25.65 $25.18 804
2021-03-19 $25.58 $25.65 $25.58 $25.65 $25.18 656
2021-03-18 $25.48 $25.48 $25.48 $25.48 $25.01 142
2021-03-17 $25.65 $25.65 $25.50 $25.65 $25.18 2,017
2021-03-16 $25.48 $25.48 $25.48 $25.48 $25.01 0
2021-03-15 $25.52 $25.55 $25.48 $25.48 $25.01 2,278
2021-03-12 $25.42 $25.55 $25.42 $25.42 $24.95 1,632
2021-03-11 $25.49 $25.49 $25.49 $25.49 $25.02 1,002
2021-03-10 $25.48 $25.48 $25.48 $25.48 $25.01 200
2021-03-09 $25.45 $25.45 $25.45 $25.45 $24.98 202
2021-03-08 $25.35 $25.35 $25.35 $25.35 $24.88 401
2021-03-05 $25.35 $25.35 $25.35 $25.35 $24.88 100
2021-03-04 $25.42 $25.42 $25.42 $25.42 $24.95 100
2021-03-03 $25.35 $25.47 $25.27 $25.43 $24.96 3,954
2021-03-02 $25.48 $25.49 $25.31 $25.43 $24.97 2,811
2021-03-01 $25.48 $25.49 $25.31 $25.42 $24.95 3,091
2021-02-26 $25.40 $25.40 $25.40 $25.40 $24.93 231
2021-02-25 $25.44 $25.48 $25.30 $25.30 $24.84 2,432
2021-02-24 $25.44 $25.44 $25.44 $25.44 $24.97 0
2021-02-23 $25.44 $25.44 $25.44 $25.44 $24.97 412
2021-02-22 $25.30 $25.40 $25.30 $25.40 $24.93 346
2021-02-19 $25.45 $25.45 $25.45 $25.45 $24.98 70
2021-02-18 $25.30 $25.45 $25.30 $25.45 $24.98 965
2021-02-17 $25.37 $25.45 $25.35 $25.45 $24.98 2,976
2021-02-16 $25.39 $25.40 $25.30 $25.36 $24.89 900
2021-02-12 $25.45 $25.45 $25.45 $25.45 $24.98 214
2021-02-11 $25.30 $25.38 $25.30 $25.34 $24.87 1,981
2021-02-10 $25.66 $25.75 $25.59 $25.75 $24.80 1,843
2021-02-09 $25.69 $25.69 $25.65 $25.65 $24.71 1,809
2021-02-08 $25.75 $25.75 $25.74 $25.74 $24.79 1,373
2021-02-05 $25.71 $25.71 $25.70 $25.70 $24.75 600
2021-02-04 $25.69 $25.72 $25.69 $25.69 $24.75 4,844
2021-02-03 $25.69 $25.70 $25.68 $25.70 $24.75 1,019
2021-02-02 $25.67 $25.67 $25.66 $25.66 $24.72 1,755
2021-02-01 $25.46 $25.54 $25.34 $25.54 $24.60 2,018
2021-01-29 $25.28 $25.28 $25.27 $25.27 $24.34 400
2021-01-28 $25.25 $25.46 $25.25 $25.44 $24.50 3,505
2021-01-27 $25.25 $25.28 $25.25 $25.25 $24.32 5,779
2021-01-26 $25.28 $25.48 $25.28 $25.33 $24.40 5,065
2021-01-25 $25.33 $25.36 $25.32 $25.34 $24.41 2,841
2021-01-22 $25.34 $25.42 $25.34 $25.42 $24.49 2,592
2021-01-21 $25.39 $25.50 $25.31 $25.50 $24.56 1,568
2021-01-20 $25.49 $25.49 $25.49 $25.49 $24.55 191
2021-01-19 $25.42 $25.42 $25.40 $25.40 $24.47 547
2021-01-15 $25.33 $25.34 $25.30 $25.34 $24.41 3,866
2021-01-14 $25.36 $25.44 $25.35 $25.43 $24.50 3,197
2021-01-13 $25.40 $25.40 $25.40 $25.40 $24.47 20
2021-01-12 $25.75 $25.75 $25.40 $25.40 $24.47 3,337
2021-01-11 $25.30 $25.30 $25.30 $25.30 $24.37 351
2021-01-08 $25.27 $25.27 $25.27 $25.27 $24.34 119
2021-01-07 $25.25 $25.38 $25.22 $25.38 $24.44 1,540
2021-01-06 $25.32 $25.32 $25.30 $25.32 $24.39 1,310
2021-01-05 $25.30 $25.46 $25.30 $25.46 $24.52 1,847
2021-01-04 $25.47 $25.47 $25.36 $25.36 $24.42 754
2020-12-31 $25.30 $25.30 $25.30 $25.30 $24.37 267
2020-12-30 $25.25 $25.27 $25.21 $25.22 $24.29 2,291
2020-12-29 $25.30 $25.30 $25.25 $25.25 $24.32 700
2020-12-28 $25.31 $25.39 $25.30 $25.39 $24.46 1,274
2020-12-24 $25.24 $25.26 $25.24 $25.26 $24.33 200
2020-12-23 $25.31 $25.42 $25.18 $25.18 $24.25 5,326
2020-12-22 $25.50 $25.50 $25.16 $25.26 $24.33 2,950
2020-12-21 $25.15 $25.43 $25.15 $25.34 $24.41 1,729
2020-12-18 $25.34 $25.34 $25.34 $25.34 $24.40 88
2020-12-17 $25.35 $25.36 $25.32 $25.34 $24.40 3,160
2020-12-16 $25.30 $25.33 $25.23 $25.33 $24.40 6,910
2020-12-15 $25.28 $25.35 $25.15 $25.15 $24.23 8,379
2020-12-14 $25.26 $25.34 $25.25 $25.25 $24.32 5,431
2020-12-11 $25.25 $25.35 $25.25 $25.26 $24.33 1,800
2020-12-10 $25.42 $25.42 $25.32 $25.32 $24.39 2,070
2020-12-09 $25.38 $25.38 $25.38 $25.38 $24.45 0
2020-12-08 $25.26 $25.38 $25.26 $25.38 $24.45 719
2020-12-07 $25.29 $25.37 $25.25 $25.33 $24.40 1,524
2020-12-04 $25.24 $25.33 $25.22 $25.33 $24.40 1,620
2020-12-03 $25.21 $25.23 $25.20 $25.21 $24.28 1,324
2020-12-02 $25.30 $25.30 $25.20 $25.20 $24.27 2,590
2020-12-01 $25.59 $25.61 $25.15 $25.21 $24.28 8,851
2020-11-30 $25.50 $25.57 $25.25 $25.25 $24.32 3,887
2020-11-27 $25.39 $25.39 $25.39 $25.39 $24.46 27
2020-11-25 $25.39 $25.45 $25.37 $25.39 $24.46 4,153
2020-11-24 $25.20 $25.39 $25.20 $25.39 $24.46 335
2020-11-23 $25.30 $25.40 $25.30 $25.37 $24.44 639
2020-11-20 $25.25 $25.25 $25.15 $25.15 $24.23 1,781
2020-11-19 $25.34 $25.45 $25.25 $25.25 $24.32 1,389
2020-11-18 $25.40 $25.40 $25.28 $25.28 $24.35 1,354
2020-11-17 $25.43 $25.49 $25.25 $25.44 $24.50 2,977
2020-11-16 $25.32 $25.32 $25.32 $25.32 $24.39 40
2020-11-13 $25.32 $25.32 $25.32 $25.32 $24.39 892
2020-11-12 $25.38 $25.44 $25.35 $25.36 $24.43 2,811
2020-11-11 $25.79 $25.82 $25.79 $25.79 $24.38 3,080
2020-11-10 $25.62 $25.82 $25.58 $25.80 $24.39 3,129
2020-11-09 $25.63 $25.63 $25.60 $25.63 $24.22 3,324
2020-11-06 $25.62 $25.65 $25.58 $25.63 $24.22 1,973
2020-11-05 $25.65 $25.65 $25.62 $25.64 $24.23 660
2020-11-04 $25.61 $25.61 $25.61 $25.61 $24.21 422
2020-11-03 $25.48 $25.52 $25.48 $25.52 $24.12 220
2020-11-02 $25.55 $25.59 $25.44 $25.54 $24.14 1,426
2020-10-30 $25.44 $25.48 $25.32 $25.32 $23.93 9,735
2020-10-29 $24.95 $25.20 $24.95 $25.20 $23.82 1,034
2020-10-28 $25.19 $25.19 $25.03 $25.03 $23.66 950
2020-10-27 $25.17 $25.25 $25.09 $25.22 $23.84 1,529
2020-10-26 $24.98 $25.14 $24.96 $25.14 $23.76 2,142
2020-10-23 $25.09 $25.10 $24.99 $24.99 $23.62 5,084
2020-10-22 $25.06 $25.15 $25.03 $25.15 $23.77 1,800
2020-10-21 $25.16 $25.16 $25.16 $25.16 $23.78 94
2020-10-20 $25.16 $25.16 $25.16 $25.16 $23.78 192
2020-10-19 $25.16 $25.16 $25.16 $25.16 $23.78 100
2020-10-16 $25.15 $25.15 $25.15 $25.15 $23.77 943
2020-10-15 $25.10 $25.10 $25.10 $25.10 $23.72 50
2020-10-14 $25.10 $25.10 $25.10 $25.10 $23.72 485
2020-10-13 $25.10 $25.10 $25.10 $25.10 $23.72 175
2020-10-12 $25.16 $25.16 $25.10 $25.10 $23.72 2,788
2020-10-09 $25.27 $25.27 $25.27 $25.27 $23.89 426
2020-10-08 $25.10 $25.19 $25.10 $25.19 $23.81 615
2020-10-07 $25.20 $25.20 $25.20 $25.20 $23.81 100
2020-10-06 $25.17 $25.23 $25.07 $25.07 $23.70 2,097
2020-10-05 $25.28 $25.28 $25.20 $25.27 $23.88 3,361
2020-10-02 $25.19 $25.19 $25.06 $25.06 $23.69 512
2020-10-01 $25.03 $25.03 $25.03 $25.03 $23.66 0
2020-09-30 $25.13 $25.13 $25.03 $25.03 $23.66 1,478
2020-09-29 $25.08 $25.20 $25.04 $25.20 $23.82 2,233
2020-09-28 $25.03 $25.09 $25.00 $25.09 $23.71 574
2020-09-25 $25.09 $25.12 $25.09 $25.12 $23.74 476
2020-09-24 $24.85 $24.95 $24.76 $24.95 $23.58 1,863
2020-09-23 $25.00 $25.12 $24.27 $25.12 $23.74 5,461
2020-09-22 $25.00 $25.00 $24.90 $25.00 $23.63 880
2020-09-21 $24.90 $24.90 $24.49 $24.80 $23.44 2,392
2020-09-18 $24.65 $24.99 $24.65 $24.91 $23.54 5,786
2020-09-17 $25.25 $25.25 $23.48 $24.63 $23.28 13,520
2020-09-16 $25.26 $25.26 $25.26 $25.26 $23.88 254
2020-09-15 $25.23 $25.25 $25.09 $25.25 $23.86 1,052
2020-09-14 $25.13 $25.23 $25.04 $25.09 $23.71 4,080
2020-09-11 $25.23 $25.42 $25.23 $25.42 $24.02 1,008
2020-09-10 $25.24 $25.24 $25.02 $25.09 $23.71 1,150
2020-09-09 $25.05 $25.05 $25.05 $25.05 $23.68 197
2020-09-08 $25.10 $25.25 $25.00 $25.25 $23.86 2,444
2020-09-04 $25.12 $25.44 $25.00 $25.41 $24.02 1,131
2020-09-03 $25.48 $25.51 $25.08 $25.08 $23.70 1,250
2020-09-02 $25.00 $25.04 $24.95 $25.02 $23.64 1,201
2020-09-01 $25.20 $25.20 $25.20 $25.20 $23.81 140
2020-08-31 $24.98 $25.00 $24.98 $24.99 $23.62 913
2020-08-28 $25.04 $25.10 $24.46 $24.78 $23.42 4,977
2020-08-27 $25.03 $25.09 $24.99 $25.07 $23.70 4,135
2020-08-26 $25.02 $25.07 $25.00 $25.03 $23.66 526
2020-08-25 $25.00 $25.10 $25.00 $25.10 $23.72 2,520
2020-08-24 $25.00 $25.00 $24.92 $24.94 $23.57 4,430
2020-08-21 $25.26 $25.26 $24.94 $25.00 $23.63 1,250
2020-08-20 $25.22 $25.22 $25.22 $25.22 $23.84 110
2020-08-19 $25.01 $25.16 $24.95 $24.95 $23.58 2,152
2020-08-18 $25.12 $25.12 $25.00 $25.00 $23.63 221
2020-08-17 $25.05 $25.13 $25.00 $25.13 $23.75 2,978
2020-08-14 $25.13 $25.18 $25.13 $25.18 $23.80 528
2020-08-13 $25.16 $25.44 $25.16 $25.16 $23.78 3,715
2020-08-12 $25.35 $25.70 $25.30 $25.65 $23.79 3,524
2020-08-11 $25.33 $25.38 $25.23 $25.38 $23.53 2,456
2020-08-10 $25.32 $25.48 $24.98 $25.47 $23.62 12,280
2020-08-07 $24.62 $25.13 $24.62 $25.13 $23.30 14,661
2020-08-06 $24.64 $24.76 $24.60 $24.60 $22.81 5,506
2020-08-05 $24.55 $24.79 $24.41 $24.52 $22.74 6,087
2020-08-04 $24.44 $24.79 $24.14 $24.72 $22.93 16,713
2020-08-03 $24.22 $24.78 $24.10 $24.61 $22.82 9,289
2020-07-31 $24.01 $24.99 $23.56 $24.00 $22.26 28,988
2020-07-30 $23.72 $24.40 $23.72 $24.01 $22.27 2,943
2020-07-29 $24.26 $24.45 $23.61 $23.70 $21.98 13,888
2020-07-28 $23.61 $23.70 $23.45 $23.63 $21.91 1,734
2020-07-27 $23.47 $23.79 $23.47 $23.64 $21.92 5,432
2020-07-24 $23.66 $23.73 $23.64 $23.73 $22.01 1,928
2020-07-23 $23.65 $23.70 $23.59 $23.59 $21.88 1,625
2020-07-22 $23.90 $23.90 $23.67 $23.70 $21.98 3,323
2020-07-21 $23.50 $23.69 $23.45 $23.45 $21.75 4,588
2020-07-20 $23.68 $23.89 $23.45 $23.52 $21.81 4,282
2020-07-17 $23.84 $23.84 $23.84 $23.84 $22.11 410
2020-07-16 $23.85 $23.85 $23.69 $23.69 $21.97 404
2020-07-15 $23.58 $23.80 $23.53 $23.80 $22.07 4,429
2020-07-14 $23.62 $23.78 $23.29 $23.44 $21.74 9,444
2020-07-13 $23.64 $23.65 $23.51 $23.53 $21.82 1,054
2020-07-10 $23.33 $23.80 $23.31 $23.61 $21.89 2,431
2020-07-09 $23.81 $23.91 $22.86 $23.31 $21.62 9,782
2020-07-08 $23.81 $23.81 $23.70 $23.70 $21.98 2,482
2020-07-07 $23.67 $23.98 $23.64 $23.64 $21.92 2,964
2020-07-06 $23.71 $24.19 $23.54 $23.57 $21.86 5,488
2020-07-02 $24.06 $24.37 $23.65 $23.67 $21.95 3,410
2020-07-01 $23.60 $23.78 $23.33 $23.70 $21.98 1,790
2020-06-30 $23.69 $23.98 $23.39 $23.69 $21.97 9,622
2020-06-29 $23.41 $23.76 $23.18 $23.66 $21.94 4,079
2020-06-26 $23.96 $23.98 $23.32 $23.39 $21.69 4,001
2020-06-25 $23.25 $23.31 $22.60 $23.15 $21.47 5,913
2020-06-24 $23.27 $23.36 $23.26 $23.33 $21.63 839
2020-06-23 $23.69 $23.69 $23.20 $23.41 $21.71 6,120
2020-06-22 $23.56 $23.73 $23.20 $23.45 $21.75 2,798
2020-06-19 $24.20 $24.40 $23.27 $23.55 $21.84 8,380
2020-06-18 $23.20 $24.00 $23.20 $23.52 $21.81 5,200
2020-06-17 $23.59 $23.59 $23.01 $23.40 $21.70 1,239
2020-06-16 $23.33 $23.63 $23.20 $23.38 $21.68 3,198
2020-06-15 $22.96 $23.29 $22.95 $23.29 $21.60 2,600
2020-06-12 $22.55 $23.18 $22.55 $23.18 $21.50 13,876
2020-06-11 $23.49 $23.49 $20.63 $23.38 $21.68 6,671
2020-06-10 $24.16 $24.19 $23.99 $23.99 $22.25 2,855
2020-06-09 $24.12 $24.50 $24.12 $24.48 $22.70 2,607
2020-06-08 $24.50 $24.76 $24.50 $24.75 $22.95 1,929
2020-06-05 $24.29 $24.49 $23.80 $24.14 $22.39 2,816
2020-06-04 $23.81 $23.81 $23.70 $23.70 $21.98 500
2020-06-03 $23.42 $23.67 $23.42 $23.48 $21.77 1,350
2020-06-02 $24.41 $24.41 $23.27 $23.27 $21.58 582
2020-06-01 $23.46 $24.20 $23.46 $24.17 $22.41 825
2020-05-29 $23.31 $23.98 $23.29 $23.78 $22.05 1,288
2020-05-28 $23.75 $24.13 $23.75 $23.75 $22.02 1,854
2020-05-27 $23.31 $23.31 $23.31 $23.31 $21.62 156
2020-05-26 $23.63 $24.30 $23.20 $23.25 $21.56 3,638
2020-05-22 $23.47 $23.48 $23.19 $23.20 $21.51 1,306
2020-05-21 $22.81 $23.59 $22.69 $23.56 $21.85 3,629
2020-05-20 $23.27 $23.27 $22.74 $23.00 $21.33 1,941
2020-05-19 $23.12 $23.27 $23.00 $23.00 $21.33 14,195
2020-05-18 $22.91 $23.22 $22.55 $22.90 $21.24 1,417
2020-05-15 $23.01 $23.51 $22.40 $22.40 $20.77 2,486
2020-05-14 $22.71 $23.50 $22.51 $23.38 $21.68 7,746
2020-05-13 $25.74 $25.74 $23.05 $23.08 $20.97 6,237
2020-05-12 $24.40 $24.78 $24.02 $24.50 $22.26 9,569
2020-05-11 $23.12 $24.68 $23.12 $24.68 $22.42 3,617
2020-05-08 $21.83 $23.35 $21.83 $23.00 $20.90 8,031
2020-05-07 $22.10 $22.10 $21.82 $22.00 $19.99 1,863
2020-05-06 $22.32 $22.32 $21.25 $21.53 $19.56 7,079
2020-05-05 $21.95 $22.40 $21.76 $22.22 $20.19 44,600
2020-05-04 $21.07 $22.00 $20.81 $21.89 $19.89 4,842
2020-05-01 $20.49 $21.07 $20.49 $20.88 $18.97 5,935
2020-04-30 $21.25 $21.95 $20.56 $20.57 $18.69 3,586
2020-04-29 $20.67 $22.28 $20.34 $21.28 $19.33 16,114
2020-04-28 $19.83 $21.05 $19.60 $20.25 $18.40 13,493
2020-04-27 $19.91 $19.95 $19.30 $19.83 $18.02 10,382
2020-04-24 $21.99 $21.99 $19.86 $19.89 $18.07 5,144
2020-04-23 $21.52 $21.52 $19.82 $20.90 $18.99 1,458
2020-04-22 $20.98 $21.94 $20.85 $21.94 $19.93 2,257
2020-04-21 $18.80 $21.27 $18.56 $20.80 $18.90 2,980
2020-04-20 $19.79 $19.89 $18.82 $19.70 $17.90 5,723
2020-04-17 $19.94 $20.46 $18.41 $20.46 $18.59 2,908
2020-04-16 $19.28 $20.34 $19.14 $19.65 $17.85 4,934
2020-04-15 $21.20 $21.20 $19.20 $19.25 $17.49 6,502
2020-04-14 $20.50 $21.86 $19.16 $21.86 $19.86 3,563
2020-04-13 $20.25 $20.25 $20.25 $20.25 $18.40 292
2020-04-09 $22.28 $22.28 $20.14 $20.25 $18.40 5,636
2020-04-08 $18.15 $21.38 $18.15 $20.25 $18.40 14,975
2020-04-07 $16.10 $19.31 $15.76 $17.95 $16.31 10,854
2020-04-06 $12.60 $14.75 $12.60 $14.39 $13.07 2,886
2020-04-03 $15.07 $15.68 $10.29 $12.55 $11.40 22,917
2020-04-02 $13.65 $14.77 $12.96 $13.70 $12.45 8,651
2020-04-01 $14.39 $14.70 $12.12 $12.32 $11.19 5,873
2020-03-31 $15.50 $15.99 $14.01 $15.99 $14.53 11,809
2020-03-30 $17.40 $17.50 $13.62 $14.93 $13.56 15,557
2020-03-27 $19.55 $20.00 $18.40 $19.00 $17.26 4,306
2020-03-26 $16.40 $21.55 $16.40 $21.00 $19.08 52,418
2020-03-25 $11.48 $16.75 $11.48 $16.40 $14.90 19,653
2020-03-24 $13.91 $14.41 $10.77 $11.31 $10.28 17,942
2020-03-23 $16.25 $16.25 $12.00 $15.45 $14.04 10,568
2020-03-20 $15.20 $16.81 $14.60 $16.80 $15.26 12,459
2020-03-19 $6.70 $16.86 $6.01 $15.00 $13.63 24,129
2020-03-18 $15.07 $15.79 $9.15 $10.00 $9.09 31,842
2020-03-17 $18.19 $18.34 $13.88 $14.30 $12.99 12,123
2020-03-16 $20.95 $20.95 $17.90 $19.20 $17.44 10,942
2020-03-13 $22.51 $23.25 $21.61 $23.17 $21.05 8,171
2020-03-12 $22.73 $23.75 $21.40 $22.70 $20.62 29,145
2020-03-11 $24.17 $24.20 $24.00 $24.20 $21.99 7,372
2020-03-10 $25.00 $25.00 $24.25 $24.34 $22.11 2,801
2020-03-09 $25.00 $25.00 $24.37 $24.68 $22.42 13,849
2020-03-06 $25.30 $25.38 $25.15 $25.15 $22.85 4,321
2020-03-05 $25.53 $25.74 $25.49 $25.49 $23.16 1,882
2020-03-04 $25.44 $25.63 $25.35 $25.63 $23.28 1,703
2020-03-03 $25.64 $25.64 $25.33 $25.40 $23.08 2,207
2020-03-02 $25.25 $25.66 $25.25 $25.66 $23.31 3,151
2020-02-28 $25.04 $25.29 $25.00 $25.13 $22.83 7,304
2020-02-27 $25.40 $25.73 $25.31 $25.72 $23.37 12,888
2020-02-26 $25.43 $25.43 $25.35 $25.40 $23.08 5,820
2020-02-25 $25.76 $25.78 $25.32 $25.32 $23.00 15,465
2020-02-24 $25.89 $25.89 $25.76 $25.76 $23.40 2,904
2020-02-21 $25.85 $25.85 $25.76 $25.80 $23.44 680
2020-02-20 $25.80 $25.82 $25.73 $25.73 $23.38 1,300
2020-02-19 $25.95 $25.95 $25.77 $25.78 $23.42 18,802
2020-02-18 $25.91 $25.91 $25.79 $25.86 $23.49 2,384
2020-02-14 $25.93 $25.93 $25.93 $25.93 $23.56 2,383
2020-02-13 $26.03 $26.03 $25.94 $25.94 $23.56 2,353
2020-02-12 $26.24 $26.34 $26.24 $26.33 $23.48 1,815
2020-02-11 $26.27 $26.30 $26.22 $26.30 $23.46 1,355
2020-02-10 $26.26 $26.26 $26.26 $26.26 $23.42 200
2020-02-07 $26.13 $26.26 $26.07 $26.18 $23.35 2,237
2020-02-06 $26.13 $26.18 $26.12 $26.18 $23.35 1,283
2020-02-05 $26.08 $26.16 $25.98 $26.16 $23.33 730
2020-02-04 $26.18 $26.18 $26.18 $26.18 $23.35 330
2020-02-03 $26.05 $26.05 $25.91 $25.98 $23.17 3,718
2020-01-31 $26.09 $26.20 $26.01 $26.01 $23.20 3,276
2020-01-30 $26.14 $26.14 $26.14 $26.14 $23.31 200
2020-01-29 $26.25 $26.25 $26.25 $26.25 $23.41 477
2020-01-28 $26.25 $26.25 $26.25 $26.25 $23.41 41
2020-01-27 $26.25 $26.25 $26.25 $26.25 $23.41 215
2020-01-24 $26.24 $26.24 $26.24 $26.24 $23.40 150
2020-01-23 $26.26 $26.26 $26.26 $26.26 $23.42 22
2020-01-22 $26.18 $26.26 $26.18 $26.26 $23.42 1,357
2020-01-21 $26.17 $26.20 $26.17 $26.20 $23.37 852
2020-01-17 $26.17 $26.17 $26.17 $26.17 $23.34 326
2020-01-16 $26.21 $26.24 $26.21 $26.23 $23.39 2,701
2020-01-15 $26.17 $26.24 $26.17 $26.20 $23.37 3,058
2020-01-14 $26.14 $26.20 $26.14 $26.20 $23.37 669
2020-01-13 $26.24 $26.24 $26.19 $26.20 $23.37 7,240
2020-01-10 $26.08 $26.08 $26.08 $26.08 $23.26 1
2020-01-09 $26.08 $26.08 $26.08 $26.08 $23.26 100
2020-01-08 $25.88 $26.04 $25.88 $26.03 $23.21 600
2020-01-07 $26.20 $26.20 $26.18 $26.18 $23.35 1,049
2020-01-06 $25.80 $26.20 $25.80 $26.20 $23.37 1,102
2020-01-03 $25.80 $26.04 $25.80 $26.04 $23.22 4,606
2020-01-02 $25.70 $25.96 $25.70 $25.89 $23.09 4,762
2019-12-31 $25.76 $25.76 $25.71 $25.71 $22.93 889
2019-12-30 $25.76 $25.76 $25.76 $25.76 $22.97 190
2019-12-27 $25.79 $25.85 $25.79 $25.79 $23.00 2,277
2019-12-26 $25.71 $25.77 $25.69 $25.70 $22.92 3,110
2019-12-24 $25.76 $25.82 $25.76 $25.82 $23.03 730
2019-12-23 $25.68 $25.83 $25.66 $25.83 $23.04 1,860
2019-12-20 $25.75 $25.75 $25.72 $25.72 $22.94 547
2019-12-19 $25.79 $25.79 $25.75 $25.75 $22.97 271
2019-12-18 $25.94 $25.94 $25.64 $25.73 $22.95 1,590
2019-12-17 $25.69 $25.70 $25.65 $25.65 $22.88 9,932
2019-12-16 $25.75 $25.79 $25.67 $25.75 $22.97 20,534
2019-12-13 $25.91 $25.91 $25.75 $25.75 $22.97 874
2019-12-12 $25.78 $25.78 $25.78 $25.78 $22.99 343
2019-12-11 $25.93 $25.93 $25.63 $25.67 $22.89 7,052
2019-12-10 $25.99 $25.99 $25.80 $25.80 $23.01 1,492
2019-12-09 $25.69 $25.76 $25.67 $25.76 $22.97 1,286
2019-12-06 $25.82 $25.82 $25.82 $25.82 $23.03 80
2019-12-05 $25.89 $25.89 $25.82 $25.82 $23.03 700
2019-12-04 $25.94 $25.96 $25.66 $25.76 $22.97 2,300
2019-12-03 $25.83 $25.91 $25.80 $25.91 $23.11 985
2019-12-02 $25.74 $25.93 $25.74 $25.89 $23.09 770
2019-11-29 $25.66 $25.94 $25.66 $25.94 $23.13 2,939
2019-11-27 $25.68 $25.74 $25.68 $25.74 $22.96 730
2019-11-26 $25.75 $25.79 $25.71 $25.71 $22.93 3,675
2019-11-25 $25.76 $25.83 $25.76 $25.83 $23.04 431
2019-11-22 $25.63 $25.66 $25.62 $25.64 $22.87 3,300
2019-11-21 $25.68 $25.69 $25.64 $25.64 $22.87 900
2019-11-20 $25.56 $25.63 $25.55 $25.58 $22.81 5,805
2019-11-19 $25.54 $25.60 $25.52 $25.53 $22.77 3,819
2019-11-18 $25.65 $25.65 $25.60 $25.60 $22.83 4,100
2019-11-15 $25.48 $25.70 $25.48 $25.60 $22.83 7,150
2019-11-14 $25.44 $25.52 $25.44 $25.48 $22.72 8,102
2019-11-13 $26.32 $26.33 $25.30 $25.77 $22.55 25,267
2019-11-12 $26.17 $26.17 $26.17 $26.17 $22.90 557
2019-11-11 $25.99 $26.07 $25.86 $26.07 $22.82 2,601
2019-11-08 $25.83 $25.96 $25.83 $25.96 $22.72 1,414
2019-11-07 $25.91 $25.99 $25.91 $25.91 $22.68 1,765
2019-11-06 $26.01 $26.12 $26.01 $26.08 $22.83 1,404
2019-11-05 $26.01 $26.18 $26.00 $26.18 $22.91 2,646
2019-11-04 $26.14 $26.14 $26.14 $26.14 $22.88 155
2019-11-01 $26.14 $26.14 $26.14 $26.14 $22.88 391
2019-10-31 $26.10 $26.10 $26.10 $26.10 $22.84 1,000
2019-10-30 $26.00 $26.00 $25.98 $25.99 $22.75 1,002
2019-10-29 $25.95 $25.95 $25.95 $25.95 $22.71 20
2019-10-28 $25.89 $25.95 $25.89 $25.95 $22.71 300
2019-10-25 $25.87 $25.90 $25.87 $25.89 $22.66 2,493
2019-10-24 $25.93 $25.93 $25.93 $25.93 $22.69 0
2019-10-23 $26.11 $26.11 $25.89 $25.93 $22.69 8,625
2019-10-22 $26.17 $26.18 $26.04 $26.05 $22.80 2,296
2019-10-21 $26.08 $26.08 $26.08 $26.08 $22.83 132
2019-10-18 $26.15 $26.34 $26.11 $26.34 $23.05 3,000
2019-10-17 $26.12 $26.28 $26.00 $26.28 $23.00 1,199
2019-10-16 $26.10 $26.10 $26.10 $26.10 $22.84 42
2019-10-15 $26.10 $26.10 $26.10 $26.10 $22.84 0
2019-10-14 $26.10 $26.10 $26.10 $26.10 $22.84 0
2019-10-11 $26.10 $26.10 $26.10 $26.10 $22.84 1,200
2019-10-10 $26.08 $26.22 $26.08 $26.10 $22.84 2,646
2019-10-09 $26.16 $26.25 $25.95 $26.25 $22.97 1,099
2019-10-08 $26.00 $26.10 $26.00 $26.10 $22.84 2,402
2019-10-07 $25.99 $25.99 $25.99 $25.99 $22.75 0
2019-10-04 $26.02 $26.02 $25.87 $25.99 $22.75 900
2019-10-03 $25.81 $25.83 $25.81 $25.83 $22.61 385
2019-10-02 $25.83 $25.99 $25.83 $25.99 $22.75 625
2019-10-01 $25.80 $25.80 $25.80 $25.80 $22.58 100
2019-09-30 $26.05 $26.05 $25.80 $25.82 $22.60 1,127
2019-09-27 $25.79 $26.10 $25.75 $26.10 $22.84 1,400
2019-09-26 $26.05 $26.05 $26.05 $26.05 $22.80 0
2019-09-25 $25.84 $26.05 $25.84 $26.05 $22.80 4,136
2019-09-24 $25.73 $25.88 $25.73 $25.73 $22.52 2,170
2019-09-23 $25.72 $25.83 $25.72 $25.74 $22.53 2,022
2019-09-20 $25.84 $25.84 $25.84 $25.84 $22.62 2,610
2019-09-19 $25.80 $25.87 $25.80 $25.87 $22.64 400
2019-09-18 $25.66 $25.77 $25.66 $25.77 $22.55 6,170
2019-09-17 $25.90 $25.90 $25.64 $25.77 $22.55 5,654
2019-09-16 $25.84 $25.84 $25.84 $25.84 $22.62 255
2019-09-13 $25.90 $25.90 $25.90 $25.90 $22.67 419
2019-09-12 $25.68 $25.76 $25.67 $25.75 $22.54 423
2019-09-11 $25.85 $26.05 $25.76 $26.05 $22.80 1,985
2019-09-10 $25.84 $25.97 $25.77 $25.97 $22.73 2,929
2019-09-09 $25.78 $25.86 $25.78 $25.85 $22.62 3,262
2019-09-06 $25.67 $25.70 $25.67 $25.70 $22.49 207
2019-09-05 $25.86 $25.86 $25.70 $25.75 $22.54 2,214
2019-09-04 $25.58 $25.58 $25.58 $25.58 $22.39 193
2019-09-03 $25.87 $25.87 $25.87 $25.87 $22.64 319
2019-08-30 $25.75 $25.75 $25.66 $25.68 $22.48 540
2019-08-29 $25.72 $25.76 $25.72 $25.76 $22.55 259
2019-08-28 $25.74 $25.87 $25.55 $25.87 $22.64 4,740
2019-08-27 $25.75 $25.77 $25.72 $25.74 $22.53 1,350
2019-08-26 $25.71 $25.71 $25.71 $25.71 $22.50 102
2019-08-23 $25.71 $25.71 $25.71 $25.71 $22.50 3,316
2019-08-22 $25.63 $25.77 $25.62 $25.77 $22.55 2,366
2019-08-21 $25.63 $25.76 $25.63 $25.76 $22.55 790
2019-08-20 $25.65 $25.75 $25.65 $25.69 $22.48 2,493
2019-08-19 $25.70 $25.70 $25.70 $25.70 $22.49 0
2019-08-16 $25.68 $25.74 $25.67 $25.70 $22.49 1,390
2019-08-15 $25.57 $25.57 $25.49 $25.49 $22.31 1,189
2019-08-14 $25.76 $25.76 $25.54 $25.54 $22.36 1,103
2019-08-13 $25.93 $26.00 $25.86 $26.00 $22.33 5,710
2019-08-12 $26.00 $26.00 $26.00 $26.00 $22.33 1,000
2019-08-09 $26.00 $26.00 $26.00 $26.00 $22.33 100
2019-08-08 $25.85 $25.85 $25.85 $25.85 $22.20 396
2019-08-07 $25.84 $25.85 $25.68 $25.85 $22.20 2,699
2019-08-06 $25.82 $25.82 $25.68 $25.79 $22.15 1,154
2019-08-05 $25.90 $26.00 $25.82 $25.82 $22.18 2,127
2019-08-02 $25.90 $25.90 $25.88 $25.90 $22.25 4,734
2019-08-01 $25.81 $25.81 $25.81 $25.81 $22.17 100
2019-07-31 $25.81 $25.81 $25.81 $25.81 $22.17 100
2019-07-30 $25.81 $25.90 $25.81 $25.90 $22.25 1,300
2019-07-29 $25.85 $25.90 $25.83 $25.87 $22.22 1,320
2019-07-26 $25.83 $25.83 $25.83 $25.83 $22.19 625
2019-07-25 $25.80 $25.80 $25.80 $25.80 $22.16 0
2019-07-24 $25.69 $25.85 $25.61 $25.80 $22.16 4,801
2019-07-23 $25.72 $25.79 $25.65 $25.68 $22.06 3,347
2019-07-22 $25.79 $25.79 $25.73 $25.73 $22.10 1,144
2019-07-19 $25.90 $25.90 $25.90 $25.90 $22.25 501
2019-07-18 $25.85 $25.85 $25.85 $25.85 $22.20 0
2019-07-17 $25.85 $25.85 $25.85 $25.85 $22.20 0
2019-07-16 $25.85 $25.85 $25.85 $25.85 $22.20 0
2019-07-15 $25.89 $25.89 $25.85 $25.85 $22.20 600
2019-07-12 $25.93 $25.93 $25.93 $25.93 $22.27 0
2019-07-11 $25.90 $26.02 $25.85 $25.93 $22.27 2,724
2019-07-10 $25.81 $25.81 $25.68 $25.79 $22.15 3,280
2019-07-09 $25.98 $25.98 $25.94 $25.95 $22.29 1,793
2019-07-08 $25.84 $25.90 $25.84 $25.90 $22.25 500
2019-07-05 $25.82 $25.85 $25.80 $25.84 $22.19 3,700
2019-07-03 $25.85 $25.85 $25.85 $25.85 $22.20 100
2019-07-02 $25.94 $26.04 $25.90 $25.90 $22.25 2,180
2019-07-01 $25.65 $25.75 $25.65 $25.74 $22.11 3,152
2019-06-28 $25.65 $25.65 $25.65 $25.65 $22.03 400
2019-06-27 $25.60 $25.92 $25.60 $25.76 $22.13 5,243
2019-06-26 $25.91 $26.19 $25.58 $25.58 $21.97 2,743
2019-06-25 $25.90 $26.08 $25.90 $25.90 $22.25 3,127
2019-06-24 $25.87 $25.87 $25.87 $25.87 $22.22 500
2019-06-21 $25.87 $25.87 $25.87 $25.87 $22.22 0
2019-06-18 $26.22 $26.22 $25.87 $25.87 $22.22 1,878
2019-06-17 $25.84 $25.89 $25.84 $25.85 $22.20 887
2019-06-14 $25.65 $25.78 $25.46 $25.78 $22.14 4,375
2019-06-13 $25.87 $25.87 $25.59 $25.59 $21.98 925
2019-06-12 $25.74 $25.89 $25.55 $25.55 $21.95 3,750
2019-06-11 $25.66 $25.75 $25.66 $25.75 $22.12 250
2019-06-10 $25.78 $25.78 $25.53 $25.53 $21.93 5,201
2019-06-07 $25.60 $25.72 $25.50 $25.60 $21.99 1,860
2019-06-06 $25.63 $25.63 $25.63 $25.63 $22.01 229
2019-06-05 $25.78 $25.84 $25.40 $25.55 $21.95 5,362
2019-06-04 $25.62 $25.76 $25.62 $25.76 $22.12 258
2019-06-03 $25.40 $25.46 $25.40 $25.45 $21.86 533
2019-05-31 $25.22 $25.86 $25.22 $25.40 $21.82 7,248
2019-05-30 $25.83 $25.87 $25.83 $25.87 $22.22 400
2019-05-29 $25.78 $25.86 $25.69 $25.76 $22.13 2,246
2019-05-28 $25.86 $25.89 $25.70 $25.86 $22.21 4,863
2019-05-24 $25.58 $25.58 $25.58 $25.58 $21.97 0
2019-05-23 $25.58 $25.58 $25.57 $25.58 $21.97 572
2019-05-22 $25.86 $25.86 $25.86 $25.86 $22.21 400
2019-05-21 $25.89 $25.89 $25.80 $25.80 $22.16 1,920
2019-05-20 $25.71 $25.71 $25.71 $25.71 $22.08 300
2019-05-17 $25.63 $25.74 $25.63 $25.71 $22.08 1,950
2019-05-16 $25.65 $25.66 $25.65 $25.66 $22.04 1,748
2019-05-15 $25.65 $25.89 $25.65 $25.89 $22.24 1,100
2019-05-14 $25.64 $25.77 $25.54 $25.77 $22.13 2,368
2019-05-13 $25.96 $26.07 $25.81 $25.95 $21.88 12,804
2019-05-10 $25.83 $25.83 $25.80 $25.80 $21.75 1,387
2019-05-09 $25.85 $25.85 $25.78 $25.82 $21.77 1,510
2019-05-08 $25.90 $25.90 $25.70 $25.85 $21.79 1,429
2019-05-07 $25.62 $25.93 $25.62 $25.81 $21.76 1,300
2019-05-06 $25.73 $25.78 $25.73 $25.78 $21.73 2,700
2019-05-03 $25.73 $25.73 $25.71 $25.71 $21.68 2,536
2019-05-02 $25.70 $25.70 $25.70 $25.70 $21.67 200
2019-05-01 $25.70 $25.73 $25.70 $25.73 $21.69 1,490
2019-04-30 $25.70 $25.71 $25.70 $25.70 $21.67 979
2019-04-29 $25.63 $25.63 $25.63 $25.63 $21.61 43
2019-04-26 $25.63 $25.63 $25.63 $25.63 $21.61 1,401
2019-04-25 $25.70 $25.70 $25.70 $25.70 $21.67 0
2019-04-24 $25.53 $25.70 $25.50 $25.70 $21.67 2,694
2019-04-23 $25.57 $25.57 $25.57 $25.57 $21.56 600
2019-04-22 $25.63 $25.63 $25.56 $25.56 $21.55 979
2019-04-18 $25.64 $25.64 $25.64 $25.64 $21.62 0
2019-04-17 $25.64 $25.65 $25.64 $25.64 $21.62 1,768
2019-04-16 $25.55 $25.55 $25.55 $25.55 $21.54 153
2019-04-15 $25.47 $25.63 $25.47 $25.53 $21.52 1,878
2019-04-12 $25.55 $25.55 $25.49 $25.49 $21.49 313
2019-04-11 $25.55 $25.55 $25.47 $25.51 $21.51 1,808
2019-04-10 $25.51 $25.67 $25.33 $25.48 $21.48 6,417
2019-04-09 $25.52 $25.68 $25.48 $25.68 $21.65 1,438
2019-04-08 $25.64 $25.65 $25.64 $25.65 $21.62 430
2019-04-05 $25.45 $25.57 $25.45 $25.57 $21.56 500
2019-04-04 $25.64 $25.70 $25.49 $25.52 $21.52 1,440
2019-04-03 $25.77 $25.77 $25.62 $25.70 $21.67 1,414
2019-04-02 $25.50 $25.63 $25.43 $25.55 $21.54 3,895
2019-04-01 $25.84 $25.84 $25.84 $25.84 $21.79 0
2019-03-29 $25.77 $25.84 $25.68 $25.84 $21.79 1,200
2019-03-28 $25.69 $25.74 $25.69 $25.74 $21.70 843
2019-03-27 $25.55 $25.55 $25.55 $25.55 $21.54 0
2019-03-26 $25.55 $25.55 $25.55 $25.55 $21.54 450
2019-03-25 $25.59 $25.59 $25.59 $25.59 $21.58 40
2019-03-22 $25.59 $25.59 $25.59 $25.59 $21.57 0
2019-03-21 $25.60 $25.60 $25.59 $25.59 $21.57 2,200
2019-03-20 $25.50 $25.50 $25.50 $25.50 $21.50 8
2019-03-19 $25.32 $25.50 $25.32 $25.50 $21.50 8,516
2019-03-18 $25.39 $25.39 $25.39 $25.39 $21.41 200
2019-03-15 $25.52 $25.52 $25.52 $25.52 $21.52 204
2019-03-14 $25.99 $25.99 $25.33 $25.52 $21.52 7,383
2019-03-13 $25.86 $25.86 $25.80 $25.80 $21.75 1,500
2019-03-12 $25.70 $25.96 $25.50 $25.81 $21.76 3,556
2019-03-11 $25.55 $25.81 $25.51 $25.70 $21.67 4,786
2019-03-08 $25.24 $25.51 $25.24 $25.51 $21.51 1,400
2019-03-07 $25.40 $25.53 $25.32 $25.53 $21.52 1,475
2019-03-06 $25.53 $25.60 $25.53 $25.60 $21.58 5,240
2019-03-05 $25.28 $25.28 $25.28 $25.28 $21.31 425
2019-03-04 $25.60 $25.60 $25.60 $25.60 $21.58 500
2019-03-01 $25.34 $25.45 $25.34 $25.38 $21.40 1,847
2019-02-28 $25.27 $25.27 $25.27 $25.27 $21.30 558
2019-02-27 $25.38 $25.38 $25.27 $25.37 $21.39 300
2019-02-26 $25.50 $25.50 $25.27 $25.40 $21.41 1,994
2019-02-25 $25.35 $25.35 $25.35 $25.35 $21.37 1
2019-02-22 $25.23 $25.45 $25.23 $25.35 $21.37 4,000
2019-02-21 $25.55 $25.75 $25.24 $25.24 $21.28 900
2019-02-20 $25.50 $25.57 $25.13 $25.33 $21.36 3,460
2019-02-19 $25.57 $25.57 $25.57 $25.57 $21.56 40
2019-02-15 $25.57 $25.57 $25.57 $25.57 $21.56 852
2019-02-14 $25.89 $25.89 $25.89 $25.89 $21.83 1
2019-02-13 $25.90 $25.90 $25.65 $25.89 $21.43 2,481
2019-02-12 $25.79 $25.90 $25.75 $25.90 $21.43 6,587
2019-02-11 $25.59 $25.78 $25.58 $25.78 $21.34 3,400
2019-02-08 $25.70 $25.70 $25.51 $25.68 $21.25 2,359
2019-02-07 $25.69 $25.69 $25.56 $25.56 $21.15 700
2019-02-06 $25.60 $25.68 $25.60 $25.60 $21.19 1,219
2019-02-05 $25.52 $25.52 $25.52 $25.52 $21.12 0
2019-02-04 $25.69 $25.70 $25.52 $25.52 $21.12 601
2019-02-01 $25.44 $25.44 $25.44 $25.44 $21.05 0
2019-01-31 $25.44 $25.44 $25.44 $25.44 $21.05 0
2019-01-30 $25.66 $25.70 $25.44 $25.44 $21.05 2,119
2019-01-29 $25.55 $25.55 $25.55 $25.55 $21.14 1,000
2019-01-28 $25.69 $25.69 $25.69 $25.69 $21.26 0
2019-01-25 $25.40 $25.70 $25.35 $25.69 $21.26 27,678
2019-01-24 $25.21 $25.35 $25.21 $25.35 $20.98 1,400
2019-01-23 $25.34 $25.34 $25.34 $25.34 $20.97 0
2019-01-22 $25.26 $25.34 $25.26 $25.34 $20.97 840
2019-01-18 $25.29 $25.38 $25.26 $25.36 $20.99 3,893
2019-01-17 $25.25 $25.38 $25.05 $25.38 $21.00 36,435
2019-01-16 $25.17 $25.17 $25.17 $25.17 $20.83 0
2019-01-15 $25.21 $25.21 $25.17 $25.17 $20.83 600
2019-01-14 $25.39 $25.39 $25.21 $25.21 $20.86 1,410
2019-01-11 $25.28 $25.28 $25.28 $25.28 $20.92 25
2019-01-10 $25.28 $25.28 $25.28 $25.28 $20.92 0
2019-01-09 $25.27 $25.29 $25.13 $25.28 $20.92 3,205
2019-01-08 $25.43 $25.45 $25.23 $25.34 $20.97 6,800
2019-01-07 $25.64 $25.64 $24.99 $25.30 $20.94 9,344
2019-01-04 $25.58 $25.58 $25.58 $25.58 $21.17 500
2019-01-03 $25.17 $25.17 $25.17 $25.17 $20.83 406
2019-01-02 $24.99 $25.18 $24.90 $24.99 $20.68 2,759
2018-12-31 $24.75 $25.35 $24.61 $25.30 $20.94 2,078
2018-12-28 $24.09 $24.82 $24.06 $24.80 $20.52 5,215
2018-12-27 $24.10 $24.10 $24.10 $24.10 $19.94 104
2018-12-26 $23.98 $24.14 $23.61 $24.13 $19.97 6,797
2018-12-24 $23.30 $24.45 $23.30 $23.60 $19.53 12,100
2018-12-21 $23.47 $24.42 $23.47 $24.42 $20.21 3,988
2018-12-20 $24.23 $24.65 $23.46 $23.61 $19.54 2,924
2018-12-19 $24.68 $24.72 $24.28 $24.60 $20.36 4,362
2018-12-18 $25.22 $25.22 $24.44 $25.02 $20.71 2,354
2018-12-17 $25.31 $25.37 $25.23 $25.37 $21.00 1,400
2018-12-14 $25.30 $25.30 $25.30 $25.30 $20.94 0
2018-12-13 $25.31 $25.71 $25.30 $25.30 $20.94 1,400
2018-12-12 $25.35 $25.40 $25.35 $25.40 $21.02 500
2018-12-11 $25.40 $25.40 $25.28 $25.28 $20.92 765
2018-12-10 $25.22 $25.28 $25.22 $25.28 $20.92 619
2018-12-07 $25.70 $25.74 $25.21 $25.60 $21.19 1,655
2018-12-06 $25.32 $25.78 $25.32 $25.78 $21.33 3,365
2018-12-04 $25.35 $25.49 $25.28 $25.48 $21.09 4,281
2018-12-03 $25.19 $25.19 $25.19 $25.19 $20.85 481
2018-11-30 $25.13 $25.20 $25.13 $25.17 $20.83 5,302
2018-11-29 $25.01 $25.01 $25.01 $25.01 $20.70 400
2018-11-28 $24.96 $24.96 $24.96 $24.96 $20.66 53
2018-11-27 $24.96 $24.96 $24.96 $24.96 $20.66 2,069
2018-11-26 $25.17 $25.17 $25.10 $25.14 $20.81 1,599
2018-11-23 $24.57 $25.11 $24.57 $25.11 $20.78 1,967
2018-11-21 $24.87 $25.20 $24.87 $25.20 $20.86 840
2018-11-20 $25.06 $25.24 $25.06 $25.24 $20.89 385
2018-11-19 $25.11 $25.11 $25.11 $25.11 $20.78 0
2018-11-16 $25.05 $25.18 $25.01 $25.11 $20.78 1,180
2018-11-15 $25.01 $25.43 $25.01 $25.15 $20.81 4,656
2018-11-14 $25.49 $25.49 $25.40 $25.43 $21.05 2,179
2018-11-13 $25.56 $25.80 $25.56 $25.80 $20.95 932
2018-11-12 $25.75 $25.75 $25.69 $25.75 $20.91 4,460
2018-11-09 $25.68 $25.68 $25.68 $25.68 $20.86 300
2018-11-08 $25.47 $25.68 $25.41 $25.41 $20.64 1,918
2018-11-07 $25.45 $25.78 $25.33 $25.40 $20.63 6,954
2018-11-06 $25.37 $25.37 $25.37 $25.37 $20.60 500
2018-11-05 $25.40 $25.40 $25.38 $25.38 $20.61 1,400
2018-11-02 $25.43 $25.43 $25.36 $25.36 $20.60 700
2018-11-01 $25.33 $25.43 $25.31 $25.43 $20.65 2,524
2018-10-31 $25.38 $25.38 $25.38 $25.38 $20.61 200
2018-10-30 $25.45 $25.45 $25.45 $25.45 $20.67 1,205
2018-10-29 $25.27 $25.40 $25.27 $25.35 $20.59 3,059
2018-10-26 $25.29 $25.29 $25.29 $25.29 $20.54 372
2018-10-25 $25.25 $25.30 $25.25 $25.30 $20.55 2,670
2018-10-24 $25.26 $25.45 $25.26 $25.38 $20.61 2,850
2018-10-23 $25.25 $25.32 $25.25 $25.32 $20.56 614
2018-10-22 $25.38 $25.38 $25.21 $25.22 $20.48 3,925
2018-10-19 $25.45 $25.45 $25.45 $25.45 $20.67 200
2018-10-18 $25.30 $25.30 $25.30 $25.30 $20.55 337
2018-10-17 $25.45 $25.45 $25.45 $25.45 $20.67 0
2018-10-16 $25.45 $25.45 $25.45 $25.45 $20.67 0
2018-10-15 $25.45 $25.45 $25.45 $25.45 $20.67 0
2018-10-12 $25.45 $25.45 $25.45 $25.45 $20.67 0
2018-10-11 $25.34 $25.45 $25.34 $25.45 $20.67 2,010
2018-10-10 $25.32 $25.32 $25.32 $25.32 $20.56 0
2018-10-09 $25.22 $25.33 $25.22 $25.32 $20.56 2,360
2018-10-08 $25.25 $25.25 $25.14 $25.18 $20.45 7,214
2018-10-05 $25.32 $25.32 $25.15 $25.17 $20.44 3,641
2018-10-04 $25.45 $25.45 $25.30 $25.33 $20.57 2,868
2018-10-03 $25.35 $25.35 $25.35 $25.35 $20.59 200
2018-10-02 $25.59 $25.59 $25.59 $25.59 $20.78 95
2018-10-01 $25.64 $25.68 $25.59 $25.59 $20.78 640
2018-09-28 $25.50 $25.60 $25.50 $25.60 $20.79 900
2018-09-27 $25.55 $25.60 $25.51 $25.60 $20.79 1,400
2018-09-26 $25.70 $25.70 $25.57 $25.70 $20.87 995
2018-09-25 $25.54 $25.54 $25.54 $25.54 $20.74 100
2018-09-24 $25.66 $25.67 $25.53 $25.54 $20.74 800
2018-09-21 $25.68 $25.68 $25.55 $25.57 $20.77 500
2018-09-20 $25.52 $25.52 $25.52 $25.52 $20.73 333
2018-09-19 $25.60 $25.60 $25.60 $25.60 $20.79 1
2018-09-18 $25.44 $25.60 $25.43 $25.60 $20.79 1,500
2018-09-17 $25.74 $25.75 $25.61 $25.72 $20.89 1,300
2018-09-14 $25.69 $25.69 $25.69 $25.69 $20.86 5
2018-09-13 $25.70 $25.74 $25.69 $25.69 $20.86 1,835
2018-09-12 $25.64 $25.68 $25.53 $25.68 $20.86 5,800
2018-09-11 $25.41 $25.41 $25.41 $25.41 $20.64 200
2018-09-10 $25.46 $25.46 $25.46 $25.46 $20.68 150
2018-09-07 $25.45 $25.45 $25.45 $25.45 $20.67 100
2018-09-06 $25.48 $25.48 $25.44 $25.44 $20.66 1,000
2018-09-05 $25.32 $25.40 $25.32 $25.40 $20.63 8,252
2018-09-04 $25.42 $25.42 $25.42 $25.42 $20.64 738
2018-08-31 $25.45 $25.50 $25.45 $25.50 $20.71 3,753
2018-08-30 $25.48 $25.48 $25.48 $25.48 $20.69 300
2018-08-29 $25.48 $25.48 $25.40 $25.48 $20.69 3,627
2018-08-28 $25.45 $25.45 $25.45 $25.45 $20.67 782
2018-08-27 $25.45 $25.49 $25.40 $25.43 $20.65 4,445
2018-08-24 $25.50 $25.50 $25.50 $25.50 $20.71 0
2018-08-23 $25.48 $25.50 $25.48 $25.50 $20.71 245
2018-08-22 $25.45 $25.45 $25.45 $25.45 $20.67 100
2018-08-21 $25.50 $25.50 $25.46 $25.46 $20.68 895
2018-08-20 $25.50 $25.50 $25.45 $25.45 $20.67 1,750
2018-08-17 $25.45 $25.47 $25.45 $25.47 $20.68 3,990
2018-08-16 $25.40 $25.44 $25.40 $25.41 $20.64 753
2018-08-15 $25.31 $25.32 $25.31 $25.32 $20.56 1,087
2018-08-14 $25.21 $25.43 $25.21 $25.43 $20.65 5,723
2018-08-13 $25.70 $25.75 $25.65 $25.75 $20.52 1,602
2018-08-10 $25.69 $25.69 $25.69 $25.69 $20.47 200
2018-08-09 $25.68 $25.68 $25.68 $25.68 $20.47 100
2018-08-08 $25.64 $25.64 $25.64 $25.64 $20.43 0
2018-08-07 $25.64 $25.65 $25.64 $25.64 $20.43 1,910
2018-08-06 $25.65 $25.65 $25.65 $25.65 $20.44 399
2018-08-03 $25.65 $25.65 $25.57 $25.65 $20.44 1,891
2018-08-02 $25.65 $25.65 $25.65 $25.65 $20.44 330
2018-08-01 $25.64 $25.64 $25.64 $25.64 $20.43 0
2018-07-31 $25.59 $25.65 $25.59 $25.64 $20.43 1,560
2018-07-30 $25.64 $25.64 $25.58 $25.58 $20.39 2,840
2018-07-27 $25.54 $25.54 $25.54 $25.54 $20.35 0
2018-07-26 $25.58 $25.58 $25.49 $25.54 $20.35 1,713
2018-07-25 $25.54 $25.54 $25.54 $25.54 $20.35 0
2018-07-24 $25.50 $25.54 $25.50 $25.54 $20.35 262
2018-07-23 $25.50 $25.50 $25.49 $25.50 $20.32 680
2018-07-20 $25.45 $25.45 $25.45 $25.45 $20.28 0
2018-07-19 $25.45 $25.45 $25.45 $25.45 $20.28 400
2018-07-18 $25.65 $25.65 $25.60 $25.65 $20.44 1,560
2018-07-17 $25.56 $25.56 $25.56 $25.56 $20.37 471
2018-07-16 $25.65 $25.65 $25.52 $25.65 $20.44 2,633
2018-07-13 $25.48 $25.48 $25.48 $25.48 $20.31 0
2018-07-12 $25.52 $25.52 $25.48 $25.48 $20.31 780
2018-07-11 $25.53 $25.53 $25.45 $25.50 $20.32 1,200
2018-07-10 $25.47 $25.50 $25.45 $25.45 $20.28 2,011
2018-07-09 $25.54 $25.62 $25.52 $25.62 $20.42 975
2018-07-06 $25.65 $25.65 $25.47 $25.47 $20.30 1,171
2018-07-05 $25.64 $25.64 $25.64 $25.64 $20.43 200
2018-07-03 $25.63 $25.63 $25.63 $25.63 $20.43 0
2018-07-02 $25.65 $25.65 $25.44 $25.63 $20.43 1,200
2018-06-29 $25.39 $25.45 $25.35 $25.35 $20.20 700
2018-06-28 $25.39 $25.39 $25.39 $25.39 $20.23 1,400
2018-06-27 $25.39 $25.39 $25.39 $25.39 $20.23 0
2018-06-26 $25.39 $25.39 $25.39 $25.39 $20.23 150
2018-06-25 $25.39 $25.39 $25.39 $25.39 $20.23 412
2018-06-22 $25.33 $25.33 $25.33 $25.33 $20.19 0
2018-06-21 $25.30 $25.33 $25.30 $25.33 $20.19 1,160
2018-06-20 $25.30 $25.30 $25.30 $25.30 $20.16 450
2018-06-19 $25.27 $25.27 $25.27 $25.27 $20.14 94
2018-06-18 $25.27 $25.27 $25.27 $25.27 $20.14 4
2018-06-15 $25.27 $25.27 $25.27 $25.27 $20.14 0
2018-06-14 $25.27 $25.27 $25.27 $25.27 $20.14 0
2018-06-13 $25.31 $25.31 $25.27 $25.27 $20.14 806
2018-06-12 $25.30 $25.30 $25.30 $25.30 $20.16 460
2018-06-11 $25.38 $25.38 $25.30 $25.30 $20.16 1,767
2018-06-08 $25.25 $25.27 $25.25 $25.27 $20.14 3,551
2018-06-07 $25.27 $25.27 $25.26 $25.26 $20.13 1,383
2018-06-06 $25.24 $25.27 $25.24 $25.25 $20.12 600
2018-06-05 $25.30 $25.30 $25.30 $25.30 $20.16 0
2018-06-04 $25.29 $25.30 $25.29 $25.30 $20.16 602
2018-06-01 $25.35 $25.35 $25.35 $25.35 $20.20 55
2018-05-31 $25.35 $25.35 $25.35 $25.35 $20.20 600
2018-05-30 $25.22 $25.22 $25.22 $25.22 $20.10 0
2018-05-29 $25.38 $25.38 $25.22 $25.22 $20.10 1,627
2018-05-25 $25.21 $25.27 $25.20 $25.22 $20.10 597
2018-05-24 $25.22 $25.25 $25.17 $25.17 $20.06 4,713
2018-05-23 $25.20 $25.20 $25.20 $25.20 $20.08 2
2018-05-22 $25.24 $25.24 $25.20 $25.20 $20.08 575
2018-05-21 $25.18 $25.24 $25.18 $25.24 $20.11 883
2018-05-18 $25.16 $25.28 $25.16 $25.28 $20.15 1,100
2018-05-17 $25.30 $25.30 $25.30 $25.30 $20.16 0
2018-05-16 $25.27 $25.30 $25.27 $25.30 $20.16 700
2018-05-15 $25.22 $25.32 $25.22 $25.32 $20.18 685
2018-05-14 $25.44 $25.50 $25.33 $25.49 $20.31 2,120
2018-05-11 $25.73 $25.75 $25.73 $25.74 $20.13 1,590
2018-05-10 $25.43 $25.57 $25.43 $25.57 $20.00 1,400
2018-05-09 $25.71 $25.74 $25.63 $25.67 $20.08 1,346
2018-05-08 $25.78 $25.78 $25.78 $25.78 $20.16 0
2018-05-07 $25.40 $25.78 $25.35 $25.78 $20.16 4,254
2018-05-04 $25.40 $25.40 $25.30 $25.38 $19.85 3,611
2018-05-03 $25.37 $25.40 $25.34 $25.40 $19.86 1,542
2018-05-02 $25.32 $25.32 $25.32 $25.32 $19.80 1,500
2018-05-01 $25.40 $25.41 $25.30 $25.30 $19.79 1,927
2018-04-30 $25.16 $25.30 $25.16 $25.30 $19.79 1,532
2018-04-27 $25.17 $25.20 $25.16 $25.16 $19.68 1,404
2018-04-26 $25.16 $25.16 $25.16 $25.16 $19.68 0
2018-04-25 $25.16 $25.16 $25.16 $25.16 $19.68 200
2018-04-24 $25.13 $25.17 $25.13 $25.17 $19.68 741
2018-04-23 $25.15 $25.15 $25.15 $25.15 $19.67 0
2018-04-20 $25.15 $25.15 $25.15 $25.15 $19.67 226
2018-04-19 $25.12 $25.20 $25.12 $25.19 $19.70 592
2018-04-18 $25.18 $25.18 $25.15 $25.15 $19.67 1,268
2018-04-17 $25.20 $25.25 $25.20 $25.22 $19.72 1,350
2018-04-16 $25.11 $25.24 $25.08 $25.20 $19.71 2,930
2018-04-13 $25.30 $25.30 $25.25 $25.25 $19.75 660
2018-04-12 $25.22 $25.22 $25.22 $25.22 $19.72 80
2018-04-11 $25.11 $25.22 $25.11 $25.22 $19.72 1,000
2018-04-10 $25.30 $25.35 $25.30 $25.35 $19.83 681
2018-04-09 $25.15 $25.15 $25.10 $25.13 $19.65 1,440
2018-04-06 $25.25 $25.25 $25.25 $25.25 $19.75 250
2018-04-05 $25.16 $25.16 $25.15 $25.15 $19.67 1,218
2018-04-04 $25.22 $25.22 $25.10 $25.15 $19.67 1,334
2018-04-03 $25.38 $25.38 $25.30 $25.30 $19.79 1,000
2018-04-02 $25.10 $25.21 $25.10 $25.21 $19.72 458
2018-03-29 $25.14 $25.25 $25.08 $25.25 $19.75 1,246
2018-03-28 $25.20 $25.20 $25.20 $25.20 $19.71 2
2018-03-27 $25.20 $25.20 $25.18 $25.20 $19.71 1,025
2018-03-26 $25.12 $25.12 $25.12 $25.12 $19.65 0
2018-03-23 $25.12 $25.12 $25.12 $25.12 $19.65 0
2018-03-22 $25.12 $25.12 $25.12 $25.12 $19.65 400
2018-03-21 $25.15 $25.15 $25.12 $25.12 $19.65 600
2018-03-20 $25.10 $25.10 $25.10 $25.10 $19.63 1,202
2018-03-19 $25.20 $25.22 $25.10 $25.10 $19.63 4,303
2018-03-16 $25.11 $25.11 $25.11 $25.11 $19.64 200
2018-03-15 $25.09 $25.09 $25.09 $25.09 $19.62 650
2018-03-14 $25.10 $25.10 $25.10 $25.10 $19.63 439
2018-03-13 $25.14 $25.14 $25.14 $25.14 $19.66 0
2018-03-12 $25.14 $25.15 $25.14 $25.14 $19.66 1,566
2018-03-09 $25.12 $25.12 $25.10 $25.12 $19.65 1,113
2018-03-08 $25.02 $25.02 $25.02 $25.02 $19.57 0
2018-03-07 $25.02 $25.02 $25.02 $25.02 $19.57 0
2018-03-06 $25.02 $25.02 $25.02 $25.02 $19.57 500
2018-03-05 $25.20 $25.20 $25.09 $25.10 $19.63 2,940
2018-03-02 $25.05 $25.05 $25.03 $25.05 $19.59 1,577
2018-03-01 $25.05 $25.05 $25.05 $25.05 $19.59 154
2018-02-28 $25.06 $25.06 $25.06 $25.06 $19.60 563
2018-02-27 $25.12 $25.12 $25.12 $25.12 $19.65 210
2018-02-26 $25.06 $25.11 $25.06 $25.10 $19.63 480
2018-02-23 $25.06 $25.14 $25.05 $25.14 $19.66 5,600
2018-02-22 $25.11 $25.11 $25.06 $25.06 $19.60 1,900
2018-02-21 $25.04 $25.13 $25.04 $25.13 $19.65 3,495
2018-02-20 $25.04 $25.04 $25.04 $25.04 $19.58 50
2018-02-16 $25.07 $25.07 $25.00 $25.04 $19.58 1,905
2018-02-15 $25.08 $25.08 $25.08 $25.08 $19.61 201
2018-02-14 $25.02 $25.08 $24.97 $25.08 $19.61 4,499
2018-02-13 $25.27 $25.35 $25.27 $25.35 $19.45 1,495
2018-02-12 $25.25 $25.25 $25.25 $25.25 $19.37 50
2018-02-09 $25.25 $25.25 $25.25 $25.25 $19.37 68
2018-02-08 $25.30 $25.30 $25.20 $25.25 $19.37 3,105
2018-02-07 $25.02 $25.24 $25.02 $25.20 $19.34 3,438
2018-02-06 $24.64 $24.97 $24.64 $24.97 $19.16 2,148
2018-02-05 $25.15 $25.15 $24.59 $24.71 $18.96 7,488
2018-02-02 $25.16 $25.16 $25.15 $25.15 $19.30 6,542
2018-02-01 $25.35 $25.35 $25.15 $25.15 $19.30 1,744
2018-01-31 $25.15 $25.27 $25.15 $25.15 $19.30 1,600
2018-01-30 $25.23 $25.23 $25.15 $25.15 $19.30 4,782
2018-01-29 $25.29 $25.30 $25.15 $25.22 $19.35 4,529
2018-01-26 $25.19 $25.19 $25.15 $25.17 $19.31 859
2018-01-25 $25.11 $25.18 $25.10 $25.10 $19.26 2,000
2018-01-24 $25.07 $25.40 $25.07 $25.10 $19.26 6,498
2018-01-23 $25.10 $25.10 $25.10 $25.10 $19.26 1,000
2018-01-22 $25.14 $25.14 $25.10 $25.10 $19.26 200
2018-01-19 $25.08 $25.15 $25.07 $25.07 $19.24 1,093
2018-01-18 $25.20 $25.21 $25.05 $25.21 $19.34 2,816
2018-01-17 $25.25 $25.26 $25.25 $25.25 $19.37 1,101
2018-01-16 $25.33 $25.33 $25.33 $25.33 $19.43 166
2018-01-12 $25.45 $25.45 $25.45 $25.45 $19.53 0
2018-01-11 $25.45 $25.45 $25.45 $25.45 $19.53 0
2018-01-10 $25.26 $25.45 $25.26 $25.45 $19.53 1,674
2018-01-09 $25.25 $25.30 $25.07 $25.22 $19.35 3,287
2018-01-08 $25.53 $25.55 $25.30 $25.52 $19.58 2,650
2018-01-05 $25.35 $25.35 $25.35 $25.35 $19.45 220
2018-01-04 $25.43 $25.61 $25.39 $25.39 $19.48 1,550
2018-01-03 $25.21 $25.31 $25.21 $25.28 $19.40 2,017
2018-01-02 $25.32 $25.32 $25.26 $25.28 $19.40 1,400
2017-12-29 $25.56 $25.56 $25.56 $25.56 $19.61 600
2017-12-28 $25.32 $25.58 $25.32 $25.58 $19.63 833
2017-12-27 $25.32 $25.32 $25.32 $25.32 $19.43 332
2017-12-26 $25.32 $25.32 $25.32 $25.32 $19.43 5
2017-12-22 $25.32 $25.32 $25.32 $25.32 $19.43 400
2017-12-21 $25.24 $25.24 $25.24 $25.24 $19.37 143
2017-12-20 $25.30 $25.30 $25.27 $25.30 $19.41 1,145
2017-12-19 $25.20 $25.20 $25.20 $25.20 $19.34 854
2017-12-18 $25.30 $25.30 $25.30 $25.30 $19.41 472
2017-12-15 $25.24 $25.27 $25.24 $25.27 $19.39 716
2017-12-14 $25.20 $25.20 $25.20 $25.20 $19.34 0
2017-12-13 $25.20 $25.24 $25.20 $25.20 $19.34 2,100
2017-12-12 $25.27 $25.27 $25.24 $25.24 $19.37 450
2017-12-11 $25.23 $25.31 $25.23 $25.23 $19.36 1,452
2017-12-08 $25.35 $25.35 $25.21 $25.21 $19.34 620
2017-12-07 $25.30 $25.30 $25.21 $25.21 $19.34 3,085
2017-12-06 $25.30 $25.30 $25.30 $25.30 $19.41 450
2017-12-05 $25.30 $25.30 $25.30 $25.30 $19.41 0
2017-12-04 $25.30 $25.30 $25.30 $25.30 $19.41 200
2017-12-01 $25.39 $25.39 $25.30 $25.30 $19.41 1,968
2017-11-30 $25.23 $25.23 $25.23 $25.23 $19.36 92
2017-11-29 $25.23 $25.23 $25.23 $25.23 $19.36 30
2017-11-28 $25.23 $25.23 $25.23 $25.23 $19.36 0
2017-11-27 $25.43 $25.43 $25.23 $25.23 $19.36 400
2017-11-24 $25.52 $25.52 $25.52 $25.52 $19.58 0
2017-11-22 $25.55 $25.55 $25.47 $25.52 $19.58 1,900
2017-11-21 $25.52 $25.53 $25.10 $25.52 $19.58 1,700
2017-11-20 $25.30 $25.30 $25.30 $25.30 $19.41 800
2017-11-17 $25.45 $25.45 $25.45 $25.45 $19.53 500
2017-11-16 $25.16 $25.23 $25.16 $25.23 $19.36 893
2017-11-15 $25.46 $25.46 $25.11 $25.11 $19.27 2,495
2017-11-14 $25.72 $25.72 $25.40 $25.40 $19.49 1,903
2017-11-13 $25.68 $25.79 $25.64 $25.79 $19.42 3,469
2017-11-10 $25.54 $25.68 $25.54 $25.68 $19.33 269
2017-11-09 $25.64 $25.64 $25.64 $25.64 $19.30 300
2017-11-08 $25.65 $25.65 $25.65 $25.65 $19.31 0
2017-11-07 $25.60 $25.65 $25.60 $25.65 $19.31 4,906
2017-11-06 $25.56 $25.56 $25.56 $25.56 $19.24 140
2017-11-03 $25.47 $25.60 $25.47 $25.60 $19.27 1,100
2017-11-02 $25.59 $25.59 $25.59 $25.59 $19.27 400
2017-11-01 $25.44 $25.51 $25.34 $25.51 $19.21 1,305
2017-10-31 $25.68 $25.68 $25.68 $25.68 $19.33 200
2017-10-30 $25.50 $25.50 $25.50 $25.50 $19.20 2
2017-10-27 $25.55 $25.55 $25.50 $25.50 $19.20 1,740
2017-10-26 $25.49 $25.49 $25.49 $25.49 $19.19 200
2017-10-25 $25.49 $25.49 $25.49 $25.49 $19.19 0
2017-10-24 $25.49 $25.49 $25.49 $25.49 $19.19 200
2017-10-23 $25.54 $25.54 $25.52 $25.52 $19.22 300
2017-10-20 $25.43 $25.49 $25.43 $25.49 $19.19 640
2017-10-19 $25.40 $25.40 $25.40 $25.40 $19.12 200
2017-10-18 $25.42 $25.42 $25.37 $25.37 $19.10 2,500
2017-10-17 $25.40 $25.40 $25.40 $25.40 $19.12 600
2017-10-16 $25.33 $25.40 $25.30 $25.31 $19.06 5,059
2017-10-13 $25.43 $25.43 $25.28 $25.28 $19.03 2,115
2017-10-12 $25.43 $25.52 $25.43 $25.52 $19.21 200
2017-10-11 $25.50 $25.52 $25.41 $25.52 $19.21 4,086
2017-10-10 $25.40 $25.50 $25.40 $25.40 $19.12 14,412
2017-10-09 $25.54 $25.54 $25.54 $25.54 $19.23 0
2017-10-06 $25.54 $25.54 $25.54 $25.54 $19.23 1,400
2017-10-05 $25.54 $25.54 $25.54 $25.54 $19.23 0
2017-10-04 $25.54 $25.54 $25.54 $25.54 $19.23 0
2017-10-03 $25.37 $25.54 $25.37 $25.54 $19.23 358
2017-10-02 $25.50 $25.50 $25.28 $25.50 $19.20 3,241
2017-09-29 $25.79 $25.79 $25.50 $25.50 $19.20 1,018
2017-09-28 $25.41 $25.95 $25.25 $25.50 $19.20 15,100
2017-09-27 $25.20 $25.20 $25.16 $25.20 $18.97 3,164
2017-09-26 $25.30 $25.30 $25.20 $25.23 $19.00 3,000
2017-09-25 $25.21 $25.40 $25.21 $25.40 $19.12 733
2017-09-22 $25.20 $25.20 $25.20 $25.20 $18.97 215
2017-09-21 $25.34 $25.36 $25.34 $25.36 $19.09 587
2017-09-20 $25.37 $25.37 $25.31 $25.36 $19.09 3,465
2017-09-19 $25.23 $25.23 $25.23 $25.23 $19.00 400
2017-09-18 $25.33 $25.33 $25.33 $25.33 $19.07 0
2017-09-15 $25.30 $25.33 $25.13 $25.33 $19.07 4,306
2017-09-14 $25.33 $25.33 $25.33 $25.33 $19.07 304
2017-09-13 $25.39 $25.58 $25.38 $25.58 $19.26 1,452
2017-09-12 $25.37 $25.37 $25.37 $25.37 $19.10 210
2017-09-11 $25.44 $25.44 $25.44 $25.44 $19.15 100
2017-09-08 $25.23 $25.23 $25.21 $25.21 $18.98 1,200
2017-09-07 $25.23 $25.23 $25.23 $25.23 $19.00 284
2017-09-06 $25.20 $25.20 $25.20 $25.20 $18.97 0
2017-09-05 $25.26 $25.26 $25.16 $25.20 $18.97 2,135
2017-09-01 $25.40 $25.40 $25.40 $25.40 $19.12 1,106
2017-08-31 $25.27 $25.31 $25.27 $25.31 $19.06 1,532
2017-08-30 $25.38 $25.38 $25.38 $25.38 $19.11 0
2017-08-29 $25.44 $25.44 $25.38 $25.38 $19.11 1,860
2017-08-28 $25.46 $25.46 $25.46 $25.46 $19.17 0
2017-08-25 $25.30 $25.46 $25.19 $25.46 $19.17 2,150
2017-08-24 $25.40 $25.40 $25.40 $25.40 $19.12 0
2017-08-23 $25.26 $25.40 $25.23 $25.40 $19.12 1,934
2017-08-22 $25.74 $25.74 $25.74 $25.74 $19.38 500
2017-08-21 $25.21 $25.21 $25.21 $25.21 $18.98 250
2017-08-18 $25.30 $25.30 $25.30 $25.30 $19.05 300
2017-08-17 $25.29 $25.29 $25.29 $25.29 $19.04 93
2017-08-16 $25.30 $25.30 $25.29 $25.29 $19.04 1,240
2017-08-15 $25.13 $25.18 $25.05 $25.18 $18.96 1,618
2017-08-14 $25.15 $25.30 $25.15 $25.30 $19.05 504
2017-08-11 $25.42 $25.42 $25.20 $25.22 $18.99 1,406
2017-08-10 $25.61 $25.77 $25.60 $25.77 $19.04 2,393
2017-08-09 $25.60 $25.60 $25.59 $25.60 $18.91 2,175
2017-08-08 $25.62 $25.62 $25.57 $25.61 $18.92 1,371
2017-08-07 $25.60 $25.60 $25.60 $25.60 $18.91 989
2017-08-04 $25.45 $25.54 $25.45 $25.54 $18.86 623
2017-08-03 $25.54 $25.54 $25.54 $25.54 $18.87 0
2017-08-02 $25.54 $25.54 $25.54 $25.54 $18.87 0
2017-08-01 $25.54 $25.54 $25.54 $25.54 $18.87 0
2017-07-31 $25.54 $25.54 $25.54 $25.54 $18.87 1,500
2017-07-28 $25.43 $25.43 $25.43 $25.43 $18.78 150
2017-07-27 $25.34 $25.34 $25.34 $25.34 $18.72 0
2017-07-26 $25.34 $25.34 $25.34 $25.34 $18.72 0
2017-07-25 $25.31 $25.38 $25.31 $25.34 $18.72 1,921
2017-07-24 $25.31 $25.34 $25.31 $25.34 $18.72 500
2017-07-21 $25.50 $25.53 $25.39 $25.39 $18.76 1,090
2017-07-20 $25.50 $25.50 $25.33 $25.37 $18.74 1,487
2017-07-19 $25.40 $25.40 $25.40 $25.40 $18.76 400
2017-07-18 $25.33 $25.33 $25.33 $25.33 $18.71 438
2017-07-17 $25.51 $25.54 $25.48 $25.48 $18.82 2,396
2017-07-14 $25.43 $25.43 $25.43 $25.43 $18.79 1,213
2017-07-13 $25.40 $25.40 $25.40 $25.40 $18.76 20
2017-07-12 $25.40 $25.40 $25.40 $25.40 $18.76 200
2017-07-11 $25.54 $25.54 $25.52 $25.52 $18.85 447
2017-07-10 $25.50 $25.50 $25.48 $25.49 $18.83 910
2017-07-07 $25.40 $25.40 $25.40 $25.40 $18.76 516
2017-07-06 $25.50 $25.50 $25.49 $25.49 $18.83 400
2017-07-05 $25.40 $25.40 $25.40 $25.40 $18.76 2,117
2017-07-03 $25.50 $25.50 $25.50 $25.50 $18.84 300
2017-06-30 $25.30 $25.60 $25.30 $25.50 $18.84 966
2017-06-29 $25.25 $25.33 $25.25 $25.33 $18.71 4,293
2017-06-28 $25.34 $25.40 $25.33 $25.40 $18.76 6,808
2017-06-27 $25.30 $25.30 $25.30 $25.30 $18.69 0
2017-06-26 $25.33 $25.37 $25.23 $25.30 $18.69 2,844
2017-06-23 $25.28 $25.35 $25.28 $25.35 $18.73 3,247
2017-06-22 $25.20 $25.35 $25.20 $25.35 $18.72 2,625
2017-06-21 $25.25 $25.35 $25.25 $25.35 $18.73 1,640
2017-06-20 $25.31 $25.31 $25.31 $25.31 $18.70 100
2017-06-19 $25.25 $25.35 $25.22 $25.35 $18.73 973
2017-06-16 $25.22 $25.22 $25.22 $25.22 $18.63 0
2017-06-15 $25.38 $25.38 $25.22 $25.22 $18.63 2,930
2017-06-14 $25.46 $25.49 $25.46 $25.49 $18.83 500
2017-06-13 $25.24 $25.24 $25.24 $25.24 $18.65 0
2017-06-12 $25.26 $25.50 $25.22 $25.24 $18.65 1,970
2017-06-09 $25.25 $25.25 $25.25 $25.25 $18.65 1
2017-06-08 $25.38 $25.50 $25.25 $25.25 $18.65 2,278
2017-06-07 $25.37 $25.37 $25.37 $25.37 $18.74 0
2017-06-06 $25.50 $25.51 $25.37 $25.37 $18.74 400
2017-06-05 $25.25 $25.25 $25.20 $25.23 $18.64 580
2017-06-02 $25.05 $25.05 $25.05 $25.05 $18.50 96
2017-06-01 $25.06 $25.09 $25.05 $25.05 $18.50 887
2017-05-31 $25.14 $25.14 $25.10 $25.10 $18.54 2,020
2017-05-30 $25.10 $25.17 $25.06 $25.07 $18.52 3,200
2017-05-26 $25.13 $25.22 $25.05 $25.09 $18.53 3,701
2017-05-25 $25.20 $25.20 $25.06 $25.10 $18.54 6,180
2017-05-24 $25.15 $25.16 $25.05 $25.05 $18.50 2,000
2017-05-23 $25.15 $25.15 $25.15 $25.15 $18.58 300
2017-05-22 $25.09 $25.14 $25.09 $25.14 $18.57 670
2017-05-19 $25.15 $25.15 $25.11 $25.15 $18.58 939
2017-05-18 $24.89 $25.15 $24.89 $25.15 $18.58 1,463
2017-05-17 $25.12 $25.13 $25.07 $25.13 $18.56 1,500
2017-05-16 $25.12 $25.12 $25.12 $25.12 $18.56 528
2017-05-15 $25.12 $25.12 $25.12 $25.12 $18.56 183
2017-05-12 $25.26 $25.28 $25.25 $25.27 $18.67 1,998
2017-05-11 $25.18 $25.18 $25.08 $25.18 $18.60 4,016
2017-05-10 $25.52 $25.55 $25.52 $25.53 $18.50 800
2017-05-09 $25.54 $25.54 $25.54 $25.54 $18.51 0
2017-05-08 $25.53 $25.54 $25.53 $25.54 $18.51 2,493
2017-05-05 $25.48 $25.48 $25.46 $25.46 $18.45 1,040
2017-05-04 $25.47 $25.47 $25.47 $25.47 $18.46 1,025
2017-05-03 $25.49 $25.56 $25.47 $25.53 $18.50 5,645
2017-05-02 $25.44 $25.48 $25.41 $25.47 $18.46 3,369
2017-05-01 $25.44 $25.44 $25.44 $25.44 $18.44 10
2017-04-28 $25.40 $25.44 $25.40 $25.44 $18.44 1,615
2017-04-27 $25.46 $25.47 $25.46 $25.47 $18.46 380
2017-04-26 $25.38 $25.44 $25.38 $25.40 $18.41 2,452
2017-04-25 $25.30 $25.36 $25.30 $25.36 $18.38 1,210
2017-04-24 $25.25 $25.37 $25.21 $25.37 $18.39 8,630
2017-04-21 $25.35 $25.35 $25.35 $25.35 $18.38 395
2017-04-20 $25.38 $25.38 $25.38 $25.38 $18.39 4
2017-04-19 $25.30 $25.38 $25.20 $25.38 $18.39 5,704
2017-04-18 $25.34 $25.34 $25.34 $25.34 $18.37 1,700
2017-04-17 $25.25 $25.34 $25.10 $25.34 $18.37 3,106
2017-04-13 $25.24 $25.26 $25.18 $25.18 $18.25 1,668
2017-04-12 $25.20 $25.27 $25.20 $25.26 $18.31 1,300
2017-04-11 $25.28 $25.34 $25.16 $25.29 $18.33 4,234
2017-04-10 $25.15 $25.25 $25.15 $25.20 $18.26 845
2017-04-07 $25.20 $25.20 $25.20 $25.20 $18.26 1,890
2017-04-06 $25.14 $25.15 $25.06 $25.09 $18.18 3,984
2017-04-05 $25.13 $25.20 $25.07 $25.20 $18.26 9,151
2017-04-04 $25.14 $25.15 $25.11 $25.11 $18.20 3,361
2017-04-03 $25.13 $25.15 $25.12 $25.14 $18.22 2,080
2017-03-31 $25.09 $25.09 $25.04 $25.04 $18.15 562
2017-03-30 $24.96 $25.09 $24.95 $25.09 $18.18 6,443
2017-03-29 $24.94 $25.01 $24.94 $25.00 $18.12 1,590
2017-03-28 $25.09 $25.09 $25.01 $25.08 $18.18 9,010
2017-03-27 $25.13 $25.15 $25.08 $25.13 $18.21 1,260
2017-03-24 $25.05 $25.09 $25.05 $25.09 $18.18 700
2017-03-23 $25.01 $25.01 $25.01 $25.01 $18.13 50
2017-03-22 $25.10 $25.10 $25.00 $25.01 $18.13 9,519
2017-03-21 $25.06 $25.10 $25.02 $25.02 $18.13 2,160
2017-03-20 $25.08 $25.13 $25.08 $25.12 $18.21 550
2017-03-17 $25.19 $25.19 $25.07 $25.19 $18.26 2,260
2017-03-16 $25.16 $25.20 $25.16 $25.20 $18.26 600
2017-03-15 $24.90 $24.90 $24.90 $24.90 $18.05 117
2017-03-14 $24.75 $24.75 $24.75 $24.75 $17.94 0
2017-03-13 $24.75 $24.75 $24.75 $24.75 $17.94 0
2017-03-10 $24.90 $25.03 $24.75 $24.75 $17.94 4,700
2017-03-09 $24.85 $25.00 $24.57 $24.83 $18.00 2,250
2017-03-08 $24.91 $25.01 $24.57 $24.83 $18.00 2,935
2017-03-07 $25.04 $25.08 $24.91 $24.95 $18.08 4,388
2017-03-06 $24.90 $25.00 $24.87 $25.00 $18.12 4,635
2017-03-03 $24.91 $25.00 $24.85 $24.92 $18.06 2,560
2017-03-02 $24.90 $24.99 $24.80 $24.98 $18.10 4,212
2017-03-01 $25.08 $25.08 $24.97 $24.97 $18.10 1,624
2017-02-28 $24.95 $25.00 $24.90 $24.90 $18.05 3,549
2017-02-27 $24.90 $24.96 $24.90 $24.91 $18.05 1,780
2017-02-24 $24.95 $24.98 $24.95 $24.95 $18.08 4,555
2017-02-23 $24.92 $25.08 $24.92 $24.96 $18.09 2,412
2017-02-22 $25.00 $25.00 $24.95 $25.00 $18.12 4,180
2017-02-21 $25.14 $25.14 $24.95 $24.95 $18.08 2,144
2017-02-17 $25.27 $25.27 $25.27 $25.27 $18.32 100
2017-02-16 $25.08 $25.27 $25.08 $25.27 $18.32 2,045
2017-02-15 $25.20 $25.21 $25.20 $25.21 $18.27 212
2017-02-14 $25.15 $25.15 $25.15 $25.15 $18.23 300
2017-02-13 $25.11 $25.16 $25.03 $25.16 $18.24 2,300
2017-02-10 $25.41 $25.78 $25.38 $25.78 $18.33 6,300
2017-02-09 $25.40 $25.40 $25.40 $25.40 $18.06 7
2017-02-08 $25.42 $25.44 $25.40 $25.40 $18.06 548
2017-02-07 $25.31 $25.31 $25.31 $25.31 $18.00 300
2017-02-06 $25.23 $25.23 $25.23 $25.23 $17.94 580
2017-02-03 $25.50 $25.50 $25.50 $25.50 $18.13 187
2017-02-02 $25.51 $25.51 $25.50 $25.50 $18.13 2,119
2017-02-01 $25.18 $25.18 $25.18 $25.18 $17.91 0
2017-01-31 $25.18 $25.18 $25.18 $25.18 $17.91 0
2017-01-30 $25.18 $25.18 $25.18 $25.18 $17.91 6
2017-01-27 $25.25 $25.25 $25.14 $25.18 $17.91 10,031
2017-01-26 $25.10 $25.20 $25.10 $25.16 $17.89 4,726
2017-01-25 $25.15 $25.15 $25.15 $25.15 $17.88 17
2017-01-24 $25.15 $25.15 $25.15 $25.15 $17.88 40
2017-01-23 $25.20 $25.20 $25.15 $25.15 $17.88 300
2017-01-20 $24.96 $26.00 $24.96 $25.23 $17.94 6,289
2017-01-19 $24.97 $25.11 $24.86 $25.07 $17.83 7,222
2017-01-18 $24.97 $24.97 $24.97 $24.97 $17.75 1,900
2017-01-17 $24.93 $25.03 $24.89 $24.92 $17.72 4,976
2017-01-13 $25.27 $25.35 $25.06 $25.11 $17.86 3,523
2017-01-12 $24.90 $25.00 $24.90 $25.00 $17.78 1,972
2017-01-11 $24.98 $25.13 $24.98 $25.13 $17.87 1,075
2017-01-10 $24.60 $24.98 $24.60 $24.98 $17.76 1,014
2017-01-09 $24.97 $24.97 $24.97 $24.97 $17.76 300
2017-01-06 $24.87 $24.97 $24.73 $24.85 $17.67 3,452
2017-01-05 $24.69 $24.95 $24.69 $24.90 $17.70 2,045
2017-01-04 $24.58 $24.94 $24.53 $24.53 $17.44 3,786
2017-01-03 $24.53 $24.53 $24.53 $24.53 $17.44 500
2016-12-30 $24.58 $24.58 $24.58 $24.58 $17.48 256
2016-12-29 $24.44 $24.44 $24.44 $24.44 $17.38 0
2016-12-28 $24.44 $24.44 $24.44 $24.44 $17.38 0
2016-12-27 $24.40 $24.44 $24.40 $24.44 $17.38 304
2016-12-23 $24.41 $24.41 $24.41 $24.41 $17.36 234
2016-12-22 $24.60 $24.67 $24.40 $24.40 $17.35 2,066
2016-12-21 $24.62 $24.62 $24.62 $24.62 $17.50 480
2016-12-20 $24.69 $24.69 $24.60 $24.60 $17.49 307
2016-12-19 $24.60 $24.60 $24.60 $24.60 $17.49 608
2016-12-16 $24.71 $24.71 $24.60 $24.60 $17.49 2,200
2016-12-15 $24.70 $24.70 $24.70 $24.70 $17.56 186
2016-12-14 $24.73 $24.73 $24.60 $24.60 $17.49 1,684
2016-12-13 $24.66 $24.74 $24.66 $24.74 $17.59 1,205
2016-12-12 $24.43 $24.98 $24.43 $24.72 $17.58 3,434
2016-12-09 $24.45 $24.46 $24.42 $24.42 $17.36 2,100
2016-12-08 $24.41 $24.41 $24.41 $24.41 $17.36 0
2016-12-07 $24.41 $24.45 $24.41 $24.41 $17.36 1,771
2016-12-06 $24.46 $24.46 $24.33 $24.35 $17.31 4,172
2016-12-05 $24.75 $24.75 $24.41 $24.41 $17.36 4,136
2016-12-02 $24.63 $24.75 $24.63 $24.75 $17.60 700
2016-12-01 $24.60 $24.60 $24.60 $24.60 $17.49 599
2016-11-30 $24.77 $24.78 $24.60 $24.60 $17.49 5,204
2016-11-29 $24.80 $24.84 $24.75 $24.79 $17.63 1,281
2016-11-28 $24.69 $24.84 $24.65 $24.70 $17.56 2,676
2016-11-25 $24.65 $24.65 $24.65 $24.65 $17.53 100
2016-11-23 $24.68 $24.68 $24.60 $24.65 $17.53 500
2016-11-22 $24.66 $24.70 $24.38 $24.66 $17.53 6,807
2016-11-21 $24.55 $24.77 $24.55 $24.77 $17.62 1,052
2016-11-18 $24.40 $24.40 $24.34 $24.40 $17.35 2,370
2016-11-17 $24.29 $24.37 $24.25 $24.37 $17.33 856
2016-11-16 $24.21 $24.40 $24.14 $24.14 $17.16 1,752
2016-11-15 $24.52 $24.53 $24.20 $24.21 $17.22 9,291
2016-11-14 $24.79 $24.79 $24.51 $24.51 $17.43 700
2016-11-11 $24.67 $24.90 $24.50 $24.90 $17.71 3,352
2016-11-10 $24.97 $24.97 $24.50 $24.50 $17.42 630
2016-11-09 $25.01 $25.21 $25.01 $25.13 $17.52 2,290
2016-11-08 $25.25 $25.25 $25.17 $25.17 $17.55 200
2016-11-07 $24.97 $25.25 $24.91 $24.91 $17.37 3,012
2016-11-04 $25.24 $25.24 $25.24 $25.24 $17.60 0
2016-11-03 $25.24 $25.24 $25.24 $25.24 $17.60 488
2016-11-02 $25.14 $25.14 $25.14 $25.14 $17.53 186
2016-11-01 $24.90 $25.22 $24.90 $25.18 $17.56 837
2016-10-31 $25.20 $25.20 $25.15 $25.15 $17.54 355
2016-10-28 $25.03 $25.12 $25.03 $25.12 $17.52 1,475
2016-10-27 $25.08 $25.08 $25.00 $25.00 $17.43 1,538
2016-10-26 $25.23 $25.23 $25.18 $25.19 $17.56 1,000
2016-10-25 $25.22 $25.22 $25.22 $25.22 $17.58 500
2016-10-24 $25.25 $25.25 $25.25 $25.25 $17.61 500
2016-10-21 $24.95 $24.95 $24.95 $24.95 $17.40 550
2016-10-20 $24.97 $24.97 $24.97 $24.97 $17.41 145
2016-10-19 $24.99 $25.01 $24.51 $24.79 $17.28 2,088
2016-10-18 $25.05 $25.05 $24.82 $24.85 $17.33 5,213
2016-10-17 $24.86 $25.13 $24.86 $25.01 $17.44 3,455
2016-10-14 $24.86 $24.86 $24.86 $24.86 $17.34 1,012
2016-10-13 $24.70 $24.80 $24.70 $24.77 $17.27 3,832
2016-10-12 $25.00 $25.02 $24.75 $24.75 $17.26 8,824
2016-10-11 $25.22 $25.22 $25.22 $25.22 $17.59 175
2016-10-10 $25.22 $25.22 $25.22 $25.22 $17.59 0
2016-10-07 $25.22 $25.22 $25.22 $25.22 $17.59 0
2016-10-06 $25.22 $25.22 $25.22 $25.22 $17.59 0
2016-10-05 $25.15 $25.22 $25.15 $25.22 $17.59 800
2016-10-04 $25.00 $25.13 $24.99 $25.05 $17.47 4,255
2016-10-03 $25.10 $25.10 $25.10 $25.10 $17.50 0
2016-09-30 $25.00 $25.11 $25.00 $25.10 $17.50 2,610
2016-09-29 $25.00 $25.01 $25.00 $25.01 $17.44 800
2016-09-28 $25.00 $25.04 $24.84 $25.00 $17.43 4,629
2016-09-27 $25.09 $25.10 $25.00 $25.10 $17.50 650
2016-09-26 $25.01 $25.14 $24.95 $24.99 $17.43 7,378
2016-09-23 $25.05 $25.11 $25.01 $25.05 $17.47 4,000
2016-09-22 $25.10 $25.15 $24.65 $25.10 $17.50 5,088
2016-09-21 $25.10 $25.10 $25.10 $25.10 $17.50 300
2016-09-20 $25.15 $25.15 $25.15 $25.15 $17.54 0
2016-09-19 $25.15 $25.15 $25.15 $25.15 $17.54 1,298
2016-09-16 $25.20 $25.20 $25.09 $25.09 $17.50 200
2016-09-15 $25.20 $25.22 $25.20 $25.20 $17.57 1,216
2016-09-14 $25.24 $25.24 $24.92 $25.20 $17.57 514
2016-09-13 $25.10 $25.20 $24.26 $24.70 $17.22 8,836
2016-09-12 $25.25 $25.39 $25.25 $25.39 $17.70 1,169
2016-09-09 $25.36 $25.38 $25.35 $25.35 $17.68 2,045
2016-09-08 $25.50 $25.54 $25.40 $25.54 $17.81 1,715
2016-09-07 $25.89 $25.89 $25.10 $25.35 $17.68 23,315
2016-09-06 $25.59 $25.80 $25.17 $25.18 $17.56 5,850
2016-09-02 $25.25 $25.59 $25.25 $25.59 $17.84 3,320
2016-09-01 $25.20 $25.29 $25.20 $25.29 $17.63 292
2016-08-31 $25.16 $25.21 $25.16 $25.21 $17.58 296
2016-08-30 $25.19 $25.19 $25.19 $25.19 $17.56 0
2016-08-29 $25.14 $25.28 $25.11 $25.19 $17.56 3,559
2016-08-26 $25.15 $25.19 $25.10 $25.10 $17.50 5,500
2016-08-25 $25.30 $25.30 $25.30 $25.30 $17.64 200
2016-08-24 $25.25 $25.26 $25.20 $25.26 $17.61 1,673
2016-08-23 $25.29 $25.36 $25.29 $25.36 $17.68 3,639
2016-08-22 $25.24 $25.33 $25.20 $25.28 $17.63 3,335
2016-08-19 $25.15 $25.25 $25.15 $25.17 $17.55 1,808
2016-08-18 $25.10 $25.12 $25.10 $25.10 $17.50 856
2016-08-17 $24.96 $25.15 $24.96 $25.04 $17.46 1,100
2016-08-16 $25.08 $25.10 $25.08 $25.10 $17.50 2,151
2016-08-15 $24.95 $25.09 $24.95 $25.06 $17.47 6,260
2016-08-12 $25.05 $25.05 $24.94 $24.94 $17.39 638
2016-08-11 $25.30 $25.30 $25.05 $25.08 $17.49 11,115
2016-08-10 $25.51 $25.71 $25.46 $25.55 $17.48 3,880
2016-08-09 $25.76 $25.76 $25.40 $25.46 $17.42 7,934
2016-08-08 $25.49 $25.51 $25.24 $25.49 $17.44 10,830
2016-08-05 $25.29 $25.44 $25.29 $25.44 $17.40 476
2016-08-04 $25.40 $25.40 $24.80 $25.33 $17.33 6,032
2016-08-03 $25.27 $25.27 $25.23 $25.23 $17.26 458
2016-08-02 $25.27 $25.27 $25.17 $25.20 $17.24 900
2016-08-01 $25.32 $25.32 $25.21 $25.27 $17.29 1,557
2016-07-29 $25.00 $25.15 $25.00 $25.15 $17.20 1,937
2016-07-28 $25.25 $25.25 $25.18 $25.25 $17.27 1,798
2016-07-27 $25.14 $25.28 $25.14 $25.20 $17.24 7,598
2016-07-26 $25.11 $25.15 $25.07 $25.14 $17.20 7,259
2016-07-25 $24.92 $25.00 $24.81 $24.98 $17.09 9,403
2016-07-22 $24.90 $24.94 $24.34 $24.77 $16.94 4,957
2016-07-21 $24.79 $24.85 $24.61 $24.83 $16.99 11,722
2016-07-20 $24.75 $24.95 $24.68 $24.80 $16.97 8,738
2016-07-19 $24.73 $24.89 $24.61 $24.72 $16.91 3,815
2016-07-18 $24.60 $24.82 $24.60 $24.75 $16.93 5,394
2016-07-15 $24.60 $24.70 $24.60 $24.70 $16.90 3,195
2016-07-14 $24.73 $24.75 $24.56 $24.75 $16.93 13,673
2016-07-13 $24.62 $24.67 $24.49 $24.49 $16.75 1,898
2016-07-12 $24.40 $24.79 $24.40 $24.70 $16.90 12,759
2016-07-11 $24.48 $24.48 $24.32 $24.45 $16.73 5,683
2016-07-08 $24.42 $24.43 $24.41 $24.41 $16.70 3,567
2016-07-07 $24.29 $24.29 $24.26 $24.29 $16.62 1,401
2016-07-06 $24.30 $24.30 $24.29 $24.29 $16.62 502
2016-07-05 $24.30 $24.30 $24.28 $24.30 $16.62 903
2016-07-01 $24.27 $24.28 $24.14 $24.28 $16.61 9,733
2016-06-30 $24.29 $24.29 $24.24 $24.24 $16.58 1,202
2016-06-29 $24.10 $24.27 $24.10 $24.27 $16.60 4,034
2016-06-28 $24.20 $24.20 $24.15 $24.15 $16.52 1,400
2016-06-27 $24.25 $24.28 $24.02 $24.09 $16.48 6,540
2016-06-24 $24.00 $24.26 $24.00 $24.11 $16.49 2,420
2016-06-23 $24.25 $24.29 $24.18 $24.28 $16.61 1,537
2016-06-22 $24.29 $24.30 $24.20 $24.22 $16.57 1,912
2016-06-21 $24.30 $24.30 $24.21 $24.28 $16.61 7,258
2016-06-20 $24.40 $24.40 $24.20 $24.29 $16.62 4,458
2016-06-17 $24.20 $24.45 $24.20 $24.39 $16.68 2,332
2016-06-16 $24.10 $24.23 $23.90 $24.12 $16.50 7,700
2016-06-15 $24.08 $24.45 $24.08 $24.30 $16.62 9,524
2016-06-14 $24.08 $24.08 $23.94 $23.94 $16.38 800
2016-06-13 $24.09 $24.09 $23.94 $23.94 $16.38 2,057
2016-06-10 $24.10 $24.10 $24.09 $24.09 $16.48 825
2016-06-09 $23.95 $24.10 $23.90 $24.05 $16.45 4,950
2016-06-08 $24.00 $24.00 $24.00 $24.00 $16.42 1,300
2016-06-07 $24.00 $24.00 $23.90 $23.90 $16.35 1,995
2016-06-06 $23.91 $24.12 $23.91 $24.02 $16.43 2,992
2016-06-03 $24.10 $24.14 $23.96 $23.97 $16.40 1,778
2016-06-02 $23.99 $24.05 $23.93 $24.03 $16.44 4,916
2016-06-01 $23.95 $23.97 $23.90 $23.90 $16.35 813
2016-05-31 $23.89 $23.91 $23.89 $23.90 $16.35 4,613
2016-05-27 $23.80 $23.90 $23.80 $23.90 $16.35 2,152
2016-05-26 $23.85 $23.85 $23.74 $23.82 $16.30 5,753
2016-05-25 $23.90 $23.90 $23.90 $23.90 $16.35 600
2016-05-24 $23.95 $23.95 $23.95 $23.95 $16.38 0
2016-05-23 $24.00 $24.00 $23.95 $23.95 $16.38 2,806
2016-05-20 $23.70 $24.10 $23.70 $24.05 $16.45 1,899
2016-05-19 $23.96 $23.96 $23.61 $23.61 $16.15 1,528
2016-05-18 $24.13 $24.13 $23.55 $23.89 $16.34 4,582
2016-05-17 $24.10 $24.11 $23.70 $24.11 $16.49 1,844
2016-05-16 $24.10 $24.32 $24.05 $24.05 $16.45 14,182
2016-05-13 $23.50 $24.20 $23.50 $24.05 $16.45 15,199
2016-05-12 $23.59 $23.59 $23.50 $23.50 $16.08 250
2016-05-11 $23.31 $23.59 $23.00 $23.59 $16.14 5,943
2016-05-10 $23.20 $24.16 $23.20 $24.16 $16.20 6,417
2016-05-09 $23.34 $23.34 $23.10 $23.11 $15.49 6,586
2016-05-06 $23.25 $23.29 $23.05 $23.05 $15.45 5,000
2016-05-05 $22.93 $23.34 $22.93 $23.18 $15.54 1,360
2016-05-04 $22.73 $22.85 $22.73 $22.85 $15.32 4,150
2016-05-03 $22.79 $22.84 $22.69 $22.69 $15.21 2,180
2016-05-02 $22.72 $22.90 $22.72 $22.85 $15.32 3,350
2016-04-29 $22.78 $22.83 $22.50 $22.68 $15.20 4,992
2016-04-28 $22.88 $22.90 $22.81 $22.81 $15.29 1,962
2016-04-27 $22.56 $22.92 $22.40 $22.69 $15.21 5,242
2016-04-26 $22.55 $22.70 $22.40 $22.70 $15.22 6,834
2016-04-25 $22.48 $22.52 $22.45 $22.50 $15.08 4,073
2016-04-22 $22.35 $22.49 $22.28 $22.48 $15.07 5,209
2016-04-21 $22.30 $22.45 $22.30 $22.33 $14.97 11,040
2016-04-20 $22.28 $22.30 $22.26 $22.29 $14.94 2,236
2016-04-19 $22.32 $22.32 $22.25 $22.30 $14.95 2,147
2016-04-18 $22.20 $22.45 $22.20 $22.32 $14.96 1,870
2016-04-15 $22.40 $22.45 $22.22 $22.22 $14.89 1,143
2016-04-14 $22.12 $22.14 $22.12 $22.14 $14.84 950
2016-04-13 $22.12 $22.30 $22.11 $22.23 $14.90 3,251
2016-04-12 $22.00 $22.20 $21.88 $22.11 $14.82 2,916
2016-04-11 $22.13 $22.13 $21.99 $22.00 $14.75 4,778
2016-04-08 $22.12 $22.12 $22.12 $22.12 $14.83 800
2016-04-07 $22.07 $22.19 $22.07 $22.16 $14.85 1,016
2016-04-06 $21.86 $22.09 $21.86 $22.07 $14.79 3,170
2016-04-05 $21.82 $21.84 $21.82 $21.84 $14.64 613
2016-04-04 $21.86 $21.86 $21.58 $21.60 $14.48 2,758
2016-04-01 $22.13 $22.15 $21.99 $21.99 $14.74 3,314
2016-03-31 $22.14 $22.38 $22.13 $22.38 $15.00 3,040
2016-03-30 $22.10 $22.20 $22.10 $22.20 $14.88 2,623
2016-03-29 $21.69 $22.30 $21.69 $22.30 $14.95 3,888
2016-03-28 $21.48 $21.54 $21.45 $21.50 $14.41 4,193
2016-03-24 $21.50 $21.50 $21.42 $21.43 $14.37 1,158
2016-03-23 $21.43 $21.51 $21.43 $21.51 $14.42 2,225
2016-03-22 $21.46 $21.46 $21.40 $21.45 $14.38 2,932
2016-03-21 $21.60 $21.60 $21.41 $21.48 $14.40 1,124
2016-03-18 $21.58 $21.66 $21.47 $21.66 $14.52 1,575
2016-03-17 $21.35 $21.68 $21.35 $21.43 $14.37 14,668
2016-03-16 $21.28 $21.35 $21.13 $21.30 $14.28 1,923
2016-03-15 $21.20 $21.32 $21.18 $21.22 $14.22 5,017
2016-03-14 $21.33 $21.33 $21.33 $21.33 $14.30 1
2016-03-11 $21.33 $21.44 $21.22 $21.33 $14.30 2,798
2016-03-10 $21.17 $21.17 $21.17 $21.17 $14.19 48
2016-03-09 $21.14 $21.29 $21.08 $21.17 $14.19 2,263
2016-03-08 $21.33 $21.33 $21.00 $21.17 $14.19 848
2016-03-07 $20.94 $21.16 $20.94 $21.09 $14.14 2,173
2016-03-04 $21.14 $21.31 $21.14 $21.31 $14.28 927
2016-03-03 $21.00 $21.30 $20.75 $21.30 $14.28 4,627
2016-03-02 $21.03 $21.45 $20.83 $21.45 $14.38 8,443
2016-03-01 $20.92 $21.00 $20.92 $20.92 $14.02 1,696
2016-02-29 $20.88 $21.44 $20.88 $20.91 $14.02 2,992
2016-02-26 $21.00 $21.45 $21.00 $21.45 $14.38 394
2016-02-25 $20.87 $20.87 $20.87 $20.87 $13.99 182
2016-02-24 $20.76 $20.76 $20.76 $20.76 $13.92 0
2016-02-23 $20.80 $21.47 $20.71 $20.76 $13.92 1,954
2016-02-22 $20.65 $21.50 $20.61 $20.70 $13.88 10,642
2016-02-19 $20.61 $20.82 $20.61 $20.82 $13.96 1,152
2016-02-18 $20.77 $21.09 $20.61 $20.61 $13.82 5,777
2016-02-17 $21.04 $21.67 $20.93 $20.95 $14.04 6,846
2016-02-16 $21.25 $21.25 $21.00 $21.00 $14.08 1,080
2016-02-12 $20.61 $21.35 $20.61 $21.35 $14.31 1,710
2016-02-11 $20.65 $21.35 $20.60 $21.35 $14.31 4,367
2016-02-10 $20.54 $21.74 $20.52 $21.74 $14.57 2,381
2016-02-09 $21.50 $21.50 $21.50 $21.50 $14.10 0
2016-02-08 $21.75 $21.75 $21.20 $21.50 $14.10 1,700
2016-02-05 $21.46 $21.76 $21.45 $21.73 $14.25 5,378
2016-02-04 $21.03 $21.23 $21.01 $21.22 $13.91 1,700
2016-02-03 $21.82 $21.82 $21.50 $21.71 $14.24 3,177
2016-02-02 $21.96 $21.96 $21.96 $21.96 $14.40 365
2016-02-01 $21.51 $22.20 $21.20 $22.20 $14.56 5,535
2016-01-29 $21.60 $21.60 $20.13 $21.43 $14.05 7,892
2016-01-28 $21.70 $21.70 $21.00 $21.50 $14.10 3,858
2016-01-27 $21.65 $21.65 $21.65 $21.65 $14.20 100
2016-01-26 $20.86 $21.10 $20.82 $21.07 $13.82 1,867
2016-01-25 $21.73 $21.73 $20.10 $20.87 $13.68 1,620
2016-01-22 $21.38 $21.99 $21.05 $21.50 $14.10 3,700
2016-01-21 $20.67 $20.94 $20.66 $20.82 $13.65 5,118
2016-01-20 $21.25 $21.29 $18.24 $20.87 $13.68 15,035
2016-01-19 $22.10 $22.10 $21.90 $21.90 $14.36 3,625
2016-01-15 $21.91 $22.20 $21.91 $22.09 $14.48 1,899
2016-01-14 $22.40 $22.40 $22.11 $22.31 $14.63 8,350
2016-01-13 $22.78 $22.85 $22.56 $22.56 $14.79 2,750
2016-01-12 $22.95 $22.95 $22.95 $22.95 $15.05 602
2016-01-11 $23.16 $23.16 $22.88 $22.88 $15.00 364
2016-01-08 $23.25 $23.44 $22.90 $23.42 $15.36 3,819
2016-01-07 $23.42 $23.42 $23.20 $23.29 $15.27 1,629
2016-01-06 $23.30 $23.40 $22.87 $23.24 $15.24 1,506
2016-01-05 $22.97 $23.35 $22.74 $23.27 $15.26 6,959
2016-01-04 $22.85 $22.85 $22.55 $22.70 $14.88 518
2015-12-31 $22.64 $22.64 $22.22 $22.56 $14.79 5,027
2015-12-30 $22.68 $22.68 $22.24 $22.56 $14.79 16,323
2015-12-29 $22.70 $22.70 $22.68 $22.68 $14.87 1,100
2015-12-28 $22.35 $22.77 $22.15 $22.67 $14.87 6,825
2015-12-24 $22.46 $22.46 $22.46 $22.46 $14.72 0
2015-12-23 $22.16 $22.46 $22.16 $22.46 $14.72 675
2015-12-22 $22.50 $22.50 $22.15 $22.25 $14.59 2,225
2015-12-21 $22.10 $22.42 $22.10 $22.42 $14.70 2,050
2015-12-18 $22.73 $22.73 $21.87 $21.98 $14.41 3,200
2015-12-17 $22.00 $22.00 $22.00 $22.00 $14.43 0
2015-12-16 $22.36 $22.36 $22.00 $22.00 $14.43 1,600
2015-12-15 $22.00 $22.10 $21.95 $21.96 $14.40 2,749
2015-12-14 $22.48 $22.48 $20.97 $21.93 $14.38 17,300
2015-12-11 $23.00 $23.15 $23.00 $23.13 $15.17 932
2015-12-10 $22.95 $23.19 $22.50 $23.01 $15.09 7,710
2015-12-09 $23.40 $23.45 $22.22 $23.00 $15.08 8,557
2015-12-08 $23.40 $23.60 $23.26 $23.50 $15.41 12,637
2015-12-07 $23.64 $23.71 $23.55 $23.55 $15.44 1,917
2015-12-04 $23.62 $23.76 $23.62 $23.76 $15.58 477
2015-12-03 $23.93 $23.93 $23.93 $23.93 $15.69 0
2015-12-02 $23.99 $23.99 $23.93 $23.93 $15.69 1,200
2015-12-01 $23.75 $23.96 $23.75 $23.93 $15.69 668
2015-11-30 $23.90 $24.00 $23.72 $23.79 $15.60 3,510
2015-11-27 $23.99 $23.99 $23.94 $23.94 $15.70 2,875
2015-11-25 $23.86 $24.00 $23.86 $23.96 $15.71 700
2015-11-24 $23.72 $23.72 $23.72 $23.72 $15.55 200
2015-11-23 $23.87 $23.87 $23.87 $23.87 $15.65 20
2015-11-20 $23.94 $23.94 $23.86 $23.87 $15.65 1,300
2015-11-19 $24.00 $24.00 $23.98 $23.99 $15.73 1,100
2015-11-18 $24.07 $24.08 $24.00 $24.00 $15.74 1,902
2015-11-17 $24.11 $24.14 $24.01 $24.14 $15.83 2,937
2015-11-16 $24.13 $24.25 $24.10 $24.10 $15.80 4,837
2015-11-13 $24.15 $24.15 $24.13 $24.13 $15.82 1,208
2015-11-12 $24.20 $24.20 $24.10 $24.10 $15.80 2,037
2015-11-11 $24.15 $24.15 $24.10 $24.10 $15.80 1,216
2015-11-10 $24.00 $24.21 $24.00 $24.20 $15.87 8,819
2015-11-09 $24.41 $24.41 $24.30 $24.35 $15.65 2,328
2015-11-06 $24.30 $24.39 $24.16 $24.16 $15.53 2,910
2015-11-05 $24.41 $24.44 $24.25 $24.30 $15.62 5,669
2015-11-04 $24.45 $24.45 $24.25 $24.25 $15.59 3,700
2015-11-03 $24.27 $24.27 $24.20 $24.25 $15.59 3,802
2015-11-02 $24.33 $24.48 $24.15 $24.15 $15.52 4,800
2015-10-30 $24.24 $24.25 $24.20 $24.24 $15.58 3,800
2015-10-29 $24.08 $24.25 $24.08 $24.25 $15.59 3,939
2015-10-28 $24.12 $24.28 $24.09 $24.12 $15.51 2,922
2015-10-27 $24.31 $24.32 $24.11 $24.11 $15.50 419
2015-10-26 $24.35 $24.35 $24.34 $24.34 $15.65 400
2015-10-23 $24.39 $24.39 $24.39 $24.39 $15.68 600
2015-10-22 $24.40 $24.50 $24.30 $24.38 $15.67 4,503
2015-10-21 $24.40 $24.50 $24.06 $24.50 $15.75 2,913
2015-10-20 $24.51 $24.51 $24.18 $24.24 $15.58 700
2015-10-19 $24.24 $24.24 $24.24 $24.24 $15.58 0
2015-10-16 $24.25 $24.25 $24.07 $24.24 $15.58 900
2015-10-15 $24.02 $24.25 $24.01 $24.25 $15.59 5,612
2015-10-14 $24.07 $24.40 $24.01 $24.26 $15.59 2,318
2015-10-13 $24.40 $24.40 $24.40 $24.40 $15.69 100
2015-10-12 $24.45 $24.45 $24.40 $24.40 $15.69 2,937
2015-10-09 $24.31 $24.81 $24.23 $24.40 $15.69 9,158
2015-10-08 $24.25 $24.28 $24.25 $24.25 $15.59 500
2015-10-07 $24.01 $24.01 $24.01 $24.01 $15.43 500
2015-10-06 $24.00 $24.10 $24.00 $24.10 $15.49 6,620
2015-10-05 $24.34 $24.34 $24.00 $24.07 $15.47 12,650
2015-10-02 $24.34 $24.34 $24.34 $24.34 $15.65 75
2015-10-01 $24.34 $24.34 $24.34 $24.34 $15.65 146
2015-09-30 $24.32 $24.34 $24.25 $24.34 $15.65 300
2015-09-29 $24.33 $24.33 $24.33 $24.33 $15.64 0
2015-09-28 $24.16 $24.33 $24.16 $24.33 $15.64 520
2015-09-25 $24.33 $24.33 $24.33 $24.33 $15.64 100
2015-09-24 $24.32 $24.32 $24.32 $24.32 $15.63 108
2015-09-23 $24.40 $24.40 $24.34 $24.34 $15.65 797
2015-09-22 $24.24 $24.46 $24.24 $24.40 $15.69 2,096
2015-09-21 $24.35 $24.35 $24.30 $24.30 $15.62 505
2015-09-18 $24.30 $24.31 $23.97 $24.24 $15.58 4,204
2015-09-17 $24.45 $24.45 $24.45 $24.45 $15.72 100
2015-09-16 $24.15 $24.15 $24.10 $24.10 $15.49 990
2015-09-15 $23.90 $24.36 $23.80 $24.20 $15.56 3,153
2015-09-14 $23.90 $23.90 $23.90 $23.90 $15.36 832
2015-09-11 $23.99 $23.99 $23.91 $23.91 $15.37 577
2015-09-10 $23.98 $24.17 $23.97 $24.17 $15.54 2,881
2015-09-09 $23.95 $24.15 $23.79 $24.15 $15.52 4,420
2015-09-08 $24.41 $24.44 $23.86 $24.00 $15.43 1,362
2015-09-04 $24.16 $24.16 $24.16 $24.16 $15.53 100
2015-09-03 $24.49 $24.49 $24.46 $24.46 $15.72 473
2015-09-02 $24.05 $24.52 $24.05 $24.48 $15.73 1,197
2015-09-01 $23.91 $24.23 $23.90 $23.91 $15.37 1,816
2015-08-31 $23.75 $23.75 $23.75 $23.75 $15.27 835
2015-08-28 $23.51 $23.96 $23.51 $23.75 $15.27 1,945
2015-08-27 $23.52 $24.25 $23.52 $24.24 $15.58 1,221
2015-08-26 $23.35 $23.92 $23.35 $23.92 $15.38 4,445
2015-08-25 $23.32 $23.50 $23.32 $23.32 $14.99 1,755
2015-08-24 $24.11 $24.11 $22.86 $23.27 $14.96 5,314
2015-08-21 $24.26 $24.26 $24.16 $24.16 $15.53 706
2015-08-20 $24.57 $24.62 $24.11 $24.62 $15.83 502
2015-08-19 $24.40 $24.40 $24.40 $24.40 $15.69 0
2015-08-18 $24.34 $24.40 $24.34 $24.40 $15.69 448
2015-08-17 $24.17 $24.44 $24.12 $24.44 $15.71 2,650
2015-08-14 $24.40 $24.40 $24.25 $24.25 $15.59 685
2015-08-13 $24.59 $24.59 $24.41 $24.41 $15.69 1,884
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.