Arlington Asset Investment Corp (AIW) Exchange: NYSE

  1. Profile
  2. Arlington Asset Investment Corp (AIW)

Data as of Oct. 8, 2025

$25.00 ($-0.03) -0.12%

Arlington Asset Investment Corp - Daily Information
Click for more stock information on Arlington Asset Investment Corp.
Daily Information Data
Date Oct. 8, 2025
Open $25.00
Previous Close $25.00
High $25.03
Low $25.00
Adjusted Open $25.00
Previous Adjusted Close $25.00
Adjusted High $25.03
Adjusted Low $25.00
Invest in Arlington Asset Investment Corp (AIW)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Arlington Asset Investment Corp (AIW)
Date Open High Low Close Adj.Close Volume
2021-08-05 $25.00 $25.03 $25.00 $25.00 $25.00 1,816
2021-08-04 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-08-03 $25.03 $25.03 $25.03 $25.03 $25.03 18
2021-08-02 $25.03 $25.03 $25.03 $25.03 $25.03 211
2021-07-30 $25.02 $25.02 $25.02 $25.02 $25.02 0
2021-07-29 $25.02 $25.02 $25.02 $25.02 $25.02 289
2021-07-28 $25.03 $25.03 $25.03 $25.03 $25.03 2
2021-07-27 $25.03 $25.03 $25.03 $25.03 $25.03 199
2021-07-26 $25.01 $25.01 $25.00 $25.00 $25.00 902
2021-07-23 $25.02 $25.02 $25.02 $25.02 $25.02 1,300
2021-07-22 $25.00 $25.02 $25.00 $25.02 $25.02 1,570
2021-07-21 $25.00 $25.02 $25.00 $25.00 $25.00 1,512
2021-07-20 $25.01 $25.01 $24.98 $25.00 $25.00 2,465
2021-07-19 $25.01 $25.01 $24.99 $25.00 $25.00 1,797
2021-07-16 $25.13 $25.18 $24.99 $24.99 $24.99 2,551
2021-07-15 $25.42 $25.44 $25.39 $25.44 $25.02 4,144
2021-07-14 $25.39 $25.43 $25.39 $25.43 $25.01 6,252
2021-07-13 $25.40 $25.40 $25.40 $25.40 $24.98 515
2021-07-12 $25.39 $25.44 $25.39 $25.44 $25.02 2,379
2021-07-09 $25.39 $25.39 $25.39 $25.39 $24.97 726
2021-07-08 $25.38 $25.41 $25.38 $25.39 $24.97 5,769
2021-07-07 $25.45 $25.45 $25.39 $25.42 $25.01 3,798
2021-07-06 $25.43 $25.43 $25.40 $25.40 $24.98 1,100
2021-07-02 $25.50 $25.50 $25.50 $25.50 $25.08 944
2021-07-01 $25.46 $25.46 $25.46 $25.46 $25.04 0
2021-06-30 $25.42 $25.46 $25.42 $25.46 $25.04 1,206
2021-06-29 $25.46 $25.46 $25.38 $25.38 $24.96 1,052
2021-06-28 $25.41 $25.50 $25.38 $25.44 $25.02 2,050
2021-06-25 $25.38 $25.38 $25.38 $25.38 $24.96 60
2021-06-24 $25.38 $25.38 $25.38 $25.38 $24.96 500
2021-06-23 $25.42 $25.42 $25.42 $25.42 $25.00 157
2021-06-22 $25.50 $25.50 $25.50 $25.50 $25.08 153
2021-06-21 $25.42 $25.42 $25.33 $25.33 $24.91 395
2021-06-18 $25.33 $25.33 $25.33 $25.33 $24.91 295
2021-06-17 $25.33 $25.33 $25.33 $25.33 $24.91 770
2021-06-16 $25.30 $25.41 $25.30 $25.41 $24.99 298
2021-06-15 $25.34 $25.34 $25.29 $25.32 $24.90 1,212
2021-06-14 $25.35 $25.38 $25.34 $25.38 $24.96 816
2021-06-11 $25.35 $25.45 $25.35 $25.45 $25.03 900
2021-06-10 $25.35 $25.35 $25.35 $25.35 $24.93 547
2021-06-09 $25.48 $25.48 $25.48 $25.48 $25.06 290
2021-06-08 $25.40 $25.40 $25.40 $25.40 $24.98 0
2021-06-07 $25.40 $25.40 $25.40 $25.40 $24.98 500
2021-06-04 $25.35 $25.35 $25.35 $25.35 $24.93 500
2021-06-03 $25.59 $25.59 $25.40 $25.56 $25.14 1,050
2021-06-02 $25.55 $25.55 $25.55 $25.55 $25.13 100
2021-06-01 $25.34 $25.55 $25.34 $25.48 $25.06 710
2021-05-28 $25.34 $25.58 $25.34 $25.54 $25.12 497
2021-05-27 $25.60 $25.60 $25.54 $25.60 $25.18 1,445
2021-05-26 $25.39 $25.43 $25.34 $25.34 $24.92 2,506
2021-05-25 $25.25 $25.55 $25.25 $25.37 $24.95 4,420
2021-05-24 $25.37 $25.37 $25.21 $25.21 $24.79 4,173
2021-05-21 $25.37 $25.37 $25.37 $25.37 $24.95 2
2021-05-20 $25.37 $25.37 $25.37 $25.37 $24.95 0
2021-05-19 $25.37 $25.37 $25.37 $25.37 $24.95 12
2021-05-18 $25.37 $25.37 $25.37 $25.37 $24.95 0
2021-05-17 $25.37 $25.37 $25.37 $25.37 $24.95 426
2021-05-14 $25.37 $25.37 $25.37 $25.37 $24.95 0
2021-05-13 $25.37 $25.37 $25.31 $25.37 $24.95 996
2021-05-12 $25.36 $25.37 $25.33 $25.37 $24.95 966
2021-05-11 $25.25 $25.25 $25.25 $25.25 $24.83 361
2021-05-10 $25.38 $25.38 $25.38 $25.38 $24.96 0
2021-05-07 $25.38 $25.38 $25.25 $25.38 $24.96 848
2021-05-06 $25.38 $25.38 $25.32 $25.38 $24.96 3,153
2021-05-05 $25.40 $25.40 $25.40 $25.40 $24.98 3
2021-05-04 $25.40 $25.40 $25.30 $25.40 $24.98 1,321
2021-05-03 $25.40 $25.40 $25.40 $25.40 $24.98 61
2021-04-30 $25.40 $25.40 $25.40 $25.40 $24.98 394
2021-04-29 $25.35 $25.35 $25.35 $25.35 $24.93 767
2021-04-28 $25.25 $25.35 $25.25 $25.35 $24.93 1,144
2021-04-27 $25.24 $25.24 $25.24 $25.24 $24.83 0
2021-04-26 $25.20 $25.30 $25.20 $25.24 $24.83 890
2021-04-23 $25.22 $25.22 $25.22 $25.22 $24.80 500
2021-04-22 $25.22 $25.22 $25.22 $25.22 $24.80 113
2021-04-21 $25.20 $25.20 $25.20 $25.20 $24.78 200
2021-04-20 $25.20 $25.20 $25.20 $25.20 $24.78 400
2021-04-19 $25.24 $25.24 $25.24 $25.24 $24.82 455
2021-04-16 $25.12 $25.12 $25.12 $25.12 $24.71 285
2021-04-15 $25.50 $25.50 $25.39 $25.39 $24.97 2,081
2021-04-14 $25.60 $25.60 $25.50 $25.59 $24.76 1,424
2021-04-13 $25.60 $25.60 $25.60 $25.60 $24.77 0
2021-04-12 $25.60 $25.60 $25.60 $25.60 $24.77 0
2021-04-09 $25.60 $25.60 $25.60 $25.60 $24.77 10
2021-04-08 $25.60 $25.60 $25.60 $25.60 $24.77 53
2021-04-07 $25.60 $25.60 $25.60 $25.60 $24.77 0
2021-04-06 $25.50 $25.60 $25.36 $25.60 $24.77 3,173
2021-04-05 $25.45 $25.45 $25.45 $25.45 $24.63 190
2021-04-01 $25.50 $25.50 $25.44 $25.47 $24.65 2,285
2021-03-31 $25.27 $25.40 $25.27 $25.40 $24.58 574
2021-03-30 $25.26 $25.26 $25.26 $25.26 $24.45 100
2021-03-29 $25.24 $25.24 $25.24 $25.24 $24.43 25
2021-03-26 $25.24 $25.24 $25.24 $25.24 $24.43 192
2021-03-25 $25.40 $25.40 $25.40 $25.40 $24.58 0
2021-03-24 $25.40 $25.40 $25.40 $25.40 $24.58 3
2021-03-23 $25.40 $25.40 $25.40 $25.40 $24.58 0
2021-03-22 $25.25 $25.40 $25.25 $25.40 $24.58 306
2021-03-19 $25.25 $25.25 $25.25 $25.25 $24.44 0
2021-03-18 $25.25 $25.25 $25.25 $25.25 $24.44 0
2021-03-17 $25.25 $25.25 $25.25 $25.25 $24.44 0
2021-03-16 $25.23 $25.25 $25.23 $25.25 $24.44 820
2021-03-15 $25.06 $25.06 $25.06 $25.06 $24.25 50
2021-03-12 $25.06 $25.06 $25.06 $25.06 $24.25 0
2021-03-11 $25.06 $25.06 $25.06 $25.06 $24.25 100
2021-03-10 $25.06 $25.20 $25.05 $25.05 $24.24 842
2021-03-09 $25.24 $25.24 $25.05 $25.05 $24.24 200
2021-03-08 $25.12 $25.12 $25.00 $25.00 $24.19 1,560
2021-03-05 $25.25 $25.25 $25.20 $25.20 $24.39 1,473
2021-03-04 $25.20 $25.20 $25.14 $25.20 $24.39 1,095
2021-03-03 $25.01 $25.01 $25.01 $25.01 $24.20 295
2021-03-02 $25.00 $25.00 $25.00 $25.00 $24.19 10
2021-03-01 $25.00 $25.00 $24.97 $25.00 $24.19 1,525
2021-02-26 $25.25 $25.25 $25.25 $25.25 $24.44 248
2021-02-25 $25.20 $25.20 $25.20 $25.20 $24.39 400
2021-02-24 $25.02 $25.02 $25.00 $25.01 $24.20 1,588
2021-02-23 $25.10 $25.10 $25.10 $25.10 $24.29 70
2021-02-22 $25.10 $25.10 $25.10 $25.10 $24.29 640
2021-02-19 $25.00 $25.00 $25.00 $25.00 $24.19 10
2021-02-18 $25.00 $25.00 $25.00 $25.00 $24.19 21
2021-02-17 $24.95 $25.00 $24.90 $25.00 $24.19 845
2021-02-16 $25.00 $25.05 $25.00 $25.03 $24.22 1,719
2021-02-12 $25.00 $25.00 $24.81 $24.81 $24.01 2,210
2021-02-11 $25.00 $25.00 $24.95 $24.95 $24.15 1,226
2021-02-10 $25.00 $25.00 $25.00 $25.00 $24.19 1,104
2021-02-09 $24.90 $24.90 $24.85 $24.85 $24.05 964
2021-02-08 $24.95 $24.95 $24.85 $24.86 $24.06 1,541
2021-02-05 $24.93 $24.93 $24.93 $24.93 $24.13 10
2021-02-04 $24.93 $24.93 $24.93 $24.93 $24.13 94
2021-02-03 $24.93 $24.93 $24.93 $24.93 $24.13 42
2021-02-02 $24.93 $24.93 $24.93 $24.93 $24.13 28
2021-02-01 $24.94 $24.94 $24.93 $24.93 $24.13 541
2021-01-29 $24.93 $24.99 $24.93 $24.99 $24.18 670
2021-01-28 $24.93 $25.01 $24.93 $24.93 $24.13 381
2021-01-27 $24.95 $24.98 $24.93 $24.93 $24.13 1,488
2021-01-26 $24.95 $24.95 $24.95 $24.95 $24.15 716
2021-01-25 $24.95 $24.95 $24.95 $24.95 $24.15 261
2021-01-22 $24.85 $25.05 $24.85 $25.05 $24.24 2,098
2021-01-21 $24.81 $24.85 $24.78 $24.85 $24.05 2,451
2021-01-20 $24.85 $24.85 $24.85 $24.85 $24.05 290
2021-01-19 $24.79 $24.79 $24.73 $24.75 $23.95 447
2021-01-15 $24.68 $24.85 $24.68 $24.85 $24.05 260
2021-01-14 $24.85 $24.85 $24.55 $24.80 $24.00 1,109
2021-01-13 $24.98 $25.19 $24.91 $25.19 $23.98 3,141
2021-01-12 $25.00 $25.01 $24.95 $25.00 $23.80 1,653
2021-01-11 $25.10 $25.10 $24.94 $25.00 $23.80 1,380
2021-01-08 $25.20 $25.20 $25.16 $25.16 $23.95 1,370
2021-01-07 $24.82 $24.82 $24.81 $24.81 $23.62 421
2021-01-06 $24.86 $24.90 $24.85 $24.85 $23.65 1,260
2021-01-05 $24.88 $24.89 $24.87 $24.89 $23.69 771
2021-01-04 $24.88 $24.92 $24.88 $24.88 $23.68 2,976
2020-12-31 $24.96 $25.00 $24.85 $25.00 $23.80 3,100
2020-12-30 $24.90 $24.90 $24.80 $24.80 $23.61 2,050
2020-12-29 $24.88 $24.88 $24.88 $24.88 $23.68 240
2020-12-28 $24.77 $24.77 $24.77 $24.77 $23.58 0
2020-12-24 $24.77 $24.77 $24.77 $24.77 $23.58 0
2020-12-23 $24.88 $24.99 $24.60 $24.77 $23.58 5,110
2020-12-22 $24.87 $24.87 $24.87 $24.87 $23.67 30
2020-12-21 $24.87 $24.87 $24.87 $24.87 $23.67 292
2020-12-18 $24.87 $24.95 $24.87 $24.87 $23.67 1,620
2020-12-17 $24.87 $24.98 $24.87 $24.87 $23.67 828
2020-12-16 $24.85 $24.96 $24.73 $24.75 $23.56 1,990
2020-12-15 $24.85 $24.85 $24.85 $24.85 $23.65 60
2020-12-14 $24.88 $24.94 $24.78 $24.85 $23.65 3,093
2020-12-11 $24.85 $24.94 $24.85 $24.94 $23.74 806
2020-12-10 $24.60 $24.60 $24.60 $24.60 $23.42 0
2020-12-09 $24.60 $24.60 $24.60 $24.60 $23.42 0
2020-12-08 $24.58 $24.60 $24.45 $24.60 $23.42 2,144
2020-12-07 $24.69 $24.85 $24.50 $24.52 $23.34 1,827
2020-12-04 $24.67 $24.71 $24.67 $24.71 $23.52 700
2020-12-03 $24.70 $24.70 $24.70 $24.70 $23.51 426
2020-12-02 $24.50 $24.50 $24.50 $24.50 $23.32 136
2020-12-01 $24.55 $24.57 $24.40 $24.50 $23.32 2,234
2020-11-30 $24.60 $24.70 $24.50 $24.70 $23.51 1,493
2020-11-27 $24.40 $24.68 $24.40 $24.68 $23.49 410
2020-11-25 $24.45 $24.70 $24.45 $24.65 $23.47 951
2020-11-24 $24.39 $24.40 $24.39 $24.40 $23.23 1,101
2020-11-23 $24.40 $24.40 $24.39 $24.39 $23.22 526
2020-11-20 $24.18 $24.18 $24.18 $24.18 $23.02 0
2020-11-19 $24.31 $24.32 $24.18 $24.18 $23.02 1,585
2020-11-18 $24.18 $24.18 $24.18 $24.18 $23.02 0
2020-11-17 $24.18 $24.18 $24.18 $24.18 $23.02 0
2020-11-16 $24.23 $24.28 $24.18 $24.18 $23.02 1,210
2020-11-13 $24.13 $24.20 $24.12 $24.20 $23.03 1,220
2020-11-12 $24.19 $24.20 $24.11 $24.11 $22.95 1,620
2020-11-11 $24.19 $24.19 $24.19 $24.19 $23.03 4
2020-11-10 $24.19 $24.19 $24.19 $24.19 $23.03 214
2020-11-09 $23.96 $23.96 $23.96 $23.96 $22.81 30
2020-11-06 $23.98 $23.98 $23.96 $23.96 $22.81 500
2020-11-05 $23.96 $24.10 $23.95 $23.95 $22.80 1,879
2020-11-04 $24.00 $24.00 $24.00 $24.00 $22.84 0
2020-11-03 $24.00 $24.00 $24.00 $24.00 $22.84 351
2020-11-02 $23.95 $23.95 $23.94 $23.94 $22.79 2,122
2020-10-30 $23.95 $23.95 $23.95 $23.95 $22.80 203
2020-10-29 $24.00 $24.00 $23.95 $23.95 $22.80 1,679
2020-10-28 $24.01 $24.01 $24.01 $24.01 $22.85 125
2020-10-27 $24.18 $24.29 $24.13 $24.13 $22.97 1,770
2020-10-26 $24.15 $24.18 $23.97 $23.97 $22.82 1,138
2020-10-23 $24.15 $24.38 $24.15 $24.38 $23.21 484
2020-10-22 $24.49 $24.49 $23.94 $24.27 $23.10 2,575
2020-10-21 $24.11 $24.35 $23.89 $23.89 $22.74 6,694
2020-10-20 $24.10 $24.10 $23.88 $23.88 $22.73 374
2020-10-19 $23.79 $24.04 $23.78 $23.90 $22.75 3,247
2020-10-16 $24.05 $24.05 $24.05 $24.05 $22.89 378
2020-10-15 $24.30 $24.43 $24.30 $24.31 $23.14 3,045
2020-10-14 $24.50 $24.70 $24.40 $24.41 $22.84 3,293
2020-10-13 $24.40 $24.40 $24.40 $24.40 $22.83 5
2020-10-12 $24.37 $24.40 $24.20 $24.40 $22.83 2,038
2020-10-09 $24.31 $24.35 $24.31 $24.35 $22.79 2,300
2020-10-08 $24.40 $24.40 $24.25 $24.38 $22.81 1,620
2020-10-07 $24.37 $24.39 $24.37 $24.39 $22.82 500
2020-10-06 $24.19 $24.19 $24.12 $24.12 $22.57 5,409
2020-10-05 $24.27 $24.27 $24.27 $24.27 $22.71 100
2020-10-02 $24.34 $24.34 $24.27 $24.27 $22.71 1,300
2020-10-01 $24.21 $24.21 $24.14 $24.17 $22.62 880
2020-09-30 $24.35 $24.35 $24.35 $24.35 $22.79 0
2020-09-29 $24.40 $24.40 $24.35 $24.35 $22.79 520
2020-09-28 $24.27 $24.27 $24.16 $24.16 $22.61 734
2020-09-25 $24.11 $24.15 $24.07 $24.13 $22.58 2,220
2020-09-24 $24.37 $24.37 $24.06 $24.06 $22.51 300
2020-09-23 $24.10 $24.11 $24.05 $24.05 $22.50 4,000
2020-09-22 $24.06 $24.39 $24.04 $24.39 $22.82 1,330
2020-09-21 $23.98 $24.35 $23.98 $24.26 $22.70 1,420
2020-09-18 $24.22 $24.22 $24.22 $24.22 $22.66 0
2020-09-17 $24.07 $24.22 $24.07 $24.22 $22.66 520
2020-09-16 $24.14 $24.40 $24.14 $24.40 $22.83 1,410
2020-09-15 $24.15 $24.47 $24.15 $24.40 $22.83 1,123
2020-09-14 $24.50 $24.50 $24.50 $24.50 $22.93 105
2020-09-11 $24.00 $24.03 $23.99 $24.00 $22.46 2,339
2020-09-10 $24.00 $24.00 $24.00 $24.00 $22.46 1,000
2020-09-09 $24.00 $24.20 $23.97 $24.20 $22.65 4,291
2020-09-08 $23.89 $23.98 $23.89 $23.98 $22.44 649
2020-09-04 $23.91 $24.00 $23.91 $24.00 $22.46 400
2020-09-03 $23.86 $23.86 $23.86 $23.86 $22.33 201
2020-09-02 $23.60 $24.00 $23.60 $24.00 $22.46 663
2020-09-01 $23.88 $23.88 $23.88 $23.88 $22.35 100
2020-08-31 $24.25 $24.25 $23.75 $23.97 $22.43 2,530
2020-08-28 $23.95 $24.00 $23.89 $23.97 $22.43 4,740
2020-08-27 $24.00 $24.00 $24.00 $24.00 $22.46 1,000
2020-08-26 $24.10 $24.10 $23.95 $24.10 $22.55 850
2020-08-25 $24.04 $24.04 $24.04 $24.04 $22.49 509
2020-08-24 $24.18 $24.18 $24.18 $24.18 $22.63 22
2020-08-21 $24.09 $24.18 $24.09 $24.18 $22.63 200
2020-08-20 $24.20 $24.20 $24.20 $24.20 $22.64 0
2020-08-19 $24.17 $24.20 $24.10 $24.20 $22.64 1,220
2020-08-18 $23.85 $24.37 $23.85 $24.37 $22.80 1,438
2020-08-17 $24.39 $24.39 $24.39 $24.39 $22.82 100
2020-08-14 $23.85 $23.86 $23.83 $23.83 $22.30 735
2020-08-13 $24.08 $24.10 $23.93 $23.93 $22.39 2,112
2020-08-12 $24.09 $24.10 $23.97 $23.97 $22.43 777
2020-08-11 $24.09 $24.09 $24.09 $24.09 $22.54 400
2020-08-10 $23.65 $23.65 $23.65 $23.65 $22.13 460
2020-08-07 $23.69 $23.75 $23.69 $23.75 $22.22 325
2020-08-06 $23.73 $23.73 $23.60 $23.60 $22.08 564
2020-08-05 $23.74 $23.75 $23.58 $23.58 $22.06 1,704
2020-08-04 $23.57 $23.58 $23.56 $23.58 $22.06 1,944
2020-08-03 $23.55 $23.55 $23.55 $23.55 $22.04 219
2020-07-31 $23.58 $23.60 $23.54 $23.54 $22.03 3,758
2020-07-30 $23.58 $23.58 $23.53 $23.53 $22.02 783
2020-07-29 $23.50 $23.71 $23.50 $23.71 $22.19 1,031
2020-07-28 $23.50 $23.73 $23.50 $23.73 $22.20 400
2020-07-27 $23.57 $23.71 $23.49 $23.50 $21.99 3,035
2020-07-24 $23.40 $23.40 $23.26 $23.26 $21.77 420
2020-07-23 $23.45 $23.45 $23.45 $23.45 $21.94 0
2020-07-22 $23.45 $23.45 $23.45 $23.45 $21.94 0
2020-07-21 $23.45 $23.45 $23.45 $23.45 $21.94 401
2020-07-20 $23.16 $23.57 $23.16 $23.57 $22.06 424
2020-07-17 $23.26 $23.26 $23.26 $23.26 $21.77 4
2020-07-16 $23.26 $23.26 $23.26 $23.26 $21.77 1,179
2020-07-15 $23.84 $23.85 $23.84 $23.85 $21.92 1,901
2020-07-14 $23.84 $23.84 $23.84 $23.84 $21.91 350
2020-07-13 $23.85 $23.85 $23.85 $23.85 $21.92 5
2020-07-10 $23.60 $23.85 $23.60 $23.85 $21.92 607
2020-07-09 $23.58 $23.58 $23.47 $23.47 $21.57 540
2020-07-08 $23.85 $24.10 $23.71 $24.09 $22.14 1,501
2020-07-07 $23.88 $24.00 $23.85 $23.88 $21.95 6,611
2020-07-06 $23.90 $23.90 $23.90 $23.90 $21.97 297
2020-07-02 $23.85 $23.90 $23.70 $23.85 $21.92 6,000
2020-07-01 $23.85 $23.98 $23.85 $23.98 $22.04 3,325
2020-06-30 $23.85 $23.98 $23.84 $23.85 $21.92 3,358
2020-06-29 $23.85 $23.87 $23.75 $23.83 $21.90 14,798
2020-06-26 $23.85 $23.85 $23.85 $23.85 $21.92 1
2020-06-25 $23.85 $23.85 $23.85 $23.85 $21.92 150
2020-06-24 $23.72 $23.90 $23.72 $23.85 $21.92 3,885
2020-06-23 $23.66 $23.85 $23.66 $23.85 $21.92 963
2020-06-22 $23.75 $23.75 $23.75 $23.75 $21.83 1,110
2020-06-19 $23.60 $23.60 $23.60 $23.60 $21.69 449
2020-06-18 $23.31 $23.31 $23.31 $23.31 $21.43 0
2020-06-17 $23.31 $23.31 $23.31 $23.31 $21.43 0
2020-06-16 $23.31 $23.31 $23.31 $23.31 $21.43 75
2020-06-15 $23.16 $23.40 $23.15 $23.31 $21.43 3,269
2020-06-12 $23.70 $23.70 $22.95 $23.20 $21.33 2,396
2020-06-11 $23.36 $23.69 $23.36 $23.69 $21.78 700
2020-06-10 $23.70 $23.70 $23.70 $23.70 $21.78 44
2020-06-09 $23.64 $23.70 $23.64 $23.70 $21.78 969
2020-06-08 $23.42 $23.72 $23.42 $23.70 $21.78 1,035
2020-06-05 $23.08 $23.56 $23.08 $23.50 $21.60 5,132
2020-06-04 $23.00 $23.00 $23.00 $23.00 $21.14 405
2020-06-03 $22.87 $23.40 $22.87 $23.40 $21.51 797
2020-06-02 $23.20 $23.20 $23.20 $23.20 $21.33 200
2020-06-01 $22.85 $23.50 $22.84 $23.50 $21.60 1,015
2020-05-29 $22.52 $22.60 $22.52 $22.60 $20.77 1,600
2020-05-28 $22.47 $22.50 $22.28 $22.50 $20.68 4,275
2020-05-27 $22.41 $22.44 $22.28 $22.44 $20.63 2,416
2020-05-26 $22.30 $22.41 $22.30 $22.41 $20.60 1,950
2020-05-22 $22.01 $22.01 $22.01 $22.01 $20.23 150
2020-05-21 $22.47 $22.49 $22.47 $22.49 $20.67 460
2020-05-20 $22.38 $22.39 $22.30 $22.30 $20.50 1,500
2020-05-19 $22.25 $22.25 $22.25 $22.25 $20.45 400
2020-05-18 $22.20 $22.38 $22.00 $22.00 $20.22 2,934
2020-05-15 $22.21 $22.36 $22.21 $22.35 $20.54 550
2020-05-14 $22.11 $22.33 $22.03 $22.03 $20.25 1,075
2020-05-13 $22.45 $22.77 $22.39 $22.40 $20.59 1,296
2020-05-12 $22.30 $22.35 $22.30 $22.35 $20.54 1,420
2020-05-11 $22.63 $22.70 $22.63 $22.65 $20.82 917
2020-05-08 $22.19 $22.66 $22.19 $22.66 $20.83 947
2020-05-07 $22.66 $22.66 $22.66 $22.66 $20.83 825
2020-05-06 $22.00 $22.49 $22.00 $22.39 $20.58 680
2020-05-05 $22.51 $22.51 $22.51 $22.51 $20.69 12
2020-05-04 $22.51 $22.51 $22.51 $22.51 $20.69 143
2020-05-01 $22.25 $22.25 $22.25 $22.25 $20.45 354
2020-04-30 $22.25 $22.75 $22.25 $22.30 $20.50 978
2020-04-29 $21.93 $22.16 $21.93 $22.00 $20.22 2,164
2020-04-28 $21.83 $21.83 $21.50 $21.83 $20.07 2,075
2020-04-27 $22.00 $22.10 $21.02 $21.02 $19.32 1,235
2020-04-24 $22.04 $22.22 $21.51 $22.22 $20.42 401
2020-04-23 $21.88 $22.23 $21.82 $22.23 $20.43 870
2020-04-22 $21.05 $22.18 $21.00 $22.01 $20.23 1,635
2020-04-21 $21.98 $22.19 $21.98 $22.00 $20.22 8,020
2020-04-20 $21.51 $21.98 $21.20 $21.98 $20.20 5,025
2020-04-17 $21.89 $22.75 $21.75 $22.00 $20.22 1,776
2020-04-16 $22.00 $22.00 $21.11 $21.88 $20.11 1,497
2020-04-15 $20.53 $20.95 $20.53 $20.95 $19.26 3,784
2020-04-14 $21.76 $21.76 $20.71 $20.83 $18.78 955
2020-04-13 $21.00 $22.00 $19.64 $20.45 $18.44 9,947
2020-04-09 $21.60 $21.89 $20.02 $20.71 $18.68 3,959
2020-04-08 $19.99 $20.16 $19.89 $20.16 $18.18 2,237
2020-04-07 $18.68 $19.99 $18.68 $19.70 $17.76 3,835
2020-04-06 $17.46 $19.50 $17.46 $19.50 $17.58 10,007
2020-04-03 $17.94 $18.01 $17.49 $18.00 $16.23 4,205
2020-04-02 $18.56 $18.70 $18.16 $18.70 $16.86 4,815
2020-04-01 $18.03 $18.14 $17.90 $18.00 $16.23 3,700
2020-03-31 $18.53 $19.79 $18.01 $18.50 $16.68 10,355
2020-03-30 $18.87 $20.01 $18.00 $19.79 $17.85 9,516
2020-03-27 $18.98 $20.00 $18.98 $19.94 $17.98 6,699
2020-03-26 $17.00 $20.00 $17.00 $18.62 $16.79 19,782
2020-03-25 $16.72 $17.10 $16.72 $17.10 $15.42 1,195
2020-03-24 $14.24 $15.82 $14.24 $15.55 $14.02 3,933
2020-03-23 $18.28 $18.28 $12.45 $13.25 $11.95 12,981
2020-03-20 $16.96 $19.07 $16.00 $17.98 $16.21 8,736
2020-03-19 $7.00 $16.95 $7.00 $16.95 $15.28 15,736
2020-03-18 $17.01 $17.01 $6.42 $6.90 $6.22 34,300
2020-03-17 $18.00 $18.16 $17.36 $17.51 $15.79 4,934
2020-03-16 $18.25 $18.80 $17.68 $18.00 $16.23 15,928
2020-03-13 $20.50 $21.02 $19.70 $20.38 $18.38 3,823
2020-03-12 $23.71 $23.71 $19.63 $19.80 $17.85 10,144
2020-03-11 $23.74 $24.01 $23.50 $23.59 $21.27 5,475
2020-03-10 $23.71 $24.27 $23.50 $24.26 $21.88 1,965
2020-03-09 $24.40 $24.40 $22.66 $23.14 $20.87 2,714
2020-03-06 $24.38 $24.43 $24.38 $24.43 $22.03 1,091
2020-03-05 $24.74 $24.74 $24.74 $24.74 $22.31 325
2020-03-04 $24.59 $25.00 $24.59 $25.00 $22.54 3,052
2020-03-03 $24.75 $25.00 $24.75 $24.85 $22.41 3,940
2020-03-02 $24.61 $24.75 $24.61 $24.75 $22.32 628
2020-02-28 $24.70 $24.70 $24.25 $24.30 $21.91 9,061
2020-02-27 $24.87 $24.91 $24.70 $24.70 $22.27 1,690
2020-02-26 $24.92 $24.92 $24.75 $24.75 $22.32 1,176
2020-02-25 $24.82 $25.00 $24.80 $24.90 $22.45 800
2020-02-24 $24.93 $24.97 $24.77 $24.77 $22.34 2,970
2020-02-21 $24.99 $25.00 $24.99 $24.99 $22.54 2,565
2020-02-20 $24.81 $25.00 $24.81 $24.98 $22.53 4,825
2020-02-19 $24.83 $25.00 $24.83 $25.00 $22.54 1,900
2020-02-18 $24.90 $25.00 $24.85 $24.92 $22.47 1,980
2020-02-14 $24.80 $24.90 $24.75 $24.75 $22.32 6,193
2020-02-13 $24.71 $24.71 $24.71 $24.71 $22.28 352
2020-02-12 $24.71 $24.76 $24.71 $24.71 $22.28 1,055
2020-02-11 $24.75 $24.75 $24.70 $24.70 $22.27 2,554
2020-02-10 $24.74 $24.75 $24.67 $24.75 $22.32 1,364
2020-02-07 $24.65 $24.71 $24.65 $24.71 $22.28 968
2020-02-06 $24.75 $24.75 $24.75 $24.75 $22.32 783
2020-02-05 $24.83 $24.83 $24.60 $24.65 $22.23 400
2020-02-04 $24.80 $24.81 $24.75 $24.75 $22.32 2,625
2020-02-03 $24.77 $24.88 $24.70 $24.75 $22.32 19,645
2020-01-31 $24.70 $24.70 $24.55 $24.55 $22.14 4,003
2020-01-30 $24.80 $24.82 $24.61 $24.61 $22.19 4,479
2020-01-29 $24.60 $24.85 $24.60 $24.75 $22.32 1,810
2020-01-28 $24.68 $24.80 $24.68 $24.75 $22.32 3,450
2020-01-27 $24.85 $24.85 $24.66 $24.75 $22.32 870
2020-01-24 $24.67 $24.85 $24.50 $24.50 $22.09 4,650
2020-01-23 $24.82 $24.87 $24.75 $24.77 $22.34 2,642
2020-01-22 $24.74 $24.78 $24.74 $24.78 $22.35 604
2020-01-21 $24.72 $24.73 $24.57 $24.73 $22.30 2,855
2020-01-17 $24.75 $24.84 $24.65 $24.65 $22.23 5,800
2020-01-16 $24.75 $24.89 $24.45 $24.89 $22.44 7,620
2020-01-15 $24.80 $24.88 $24.80 $24.87 $22.05 9,029
2020-01-14 $24.84 $24.85 $24.80 $24.80 $21.99 7,983
2020-01-13 $24.72 $24.77 $24.69 $24.69 $21.89 5,900
2020-01-10 $24.77 $24.80 $24.71 $24.71 $21.91 2,392
2020-01-09 $24.84 $24.85 $24.71 $24.81 $22.00 4,026
2020-01-08 $24.88 $24.88 $24.83 $24.84 $22.03 903
2020-01-07 $24.60 $24.81 $24.60 $24.80 $21.99 2,597
2020-01-06 $24.70 $24.75 $24.62 $24.75 $21.95 5,635
2020-01-03 $24.67 $24.69 $24.66 $24.69 $21.89 1,832
2020-01-02 $24.60 $24.60 $24.60 $24.60 $21.81 450
2019-12-31 $24.55 $24.62 $24.53 $24.62 $21.83 2,626
2019-12-30 $24.46 $24.50 $24.46 $24.48 $21.71 3,080
2019-12-27 $24.46 $24.46 $24.46 $24.46 $21.69 200
2019-12-26 $24.35 $24.48 $24.35 $24.48 $21.71 678
2019-12-24 $24.50 $24.50 $24.27 $24.27 $21.52 900
2019-12-23 $24.41 $24.41 $24.31 $24.39 $21.63 6,140
2019-12-20 $24.34 $24.34 $24.30 $24.30 $21.55 816
2019-12-19 $24.26 $24.26 $24.26 $24.26 $21.51 0
2019-12-18 $24.45 $24.45 $24.26 $24.26 $21.51 1,501
2019-12-17 $24.28 $24.28 $24.28 $24.28 $21.53 830
2019-12-16 $24.25 $24.33 $24.10 $24.33 $21.57 1,245
2019-12-13 $24.25 $24.25 $24.25 $24.25 $21.50 0
2019-12-12 $24.25 $24.25 $24.25 $24.25 $21.50 400
2019-12-11 $24.28 $24.30 $24.28 $24.30 $21.55 1,004
2019-12-10 $24.24 $24.24 $24.15 $24.24 $21.49 778
2019-12-09 $24.20 $24.20 $24.20 $24.20 $21.46 1,839
2019-12-06 $24.09 $24.21 $24.00 $24.10 $21.37 8,422
2019-12-05 $24.18 $24.33 $24.05 $24.08 $21.35 20,702
2019-12-04 $24.29 $24.41 $24.29 $24.32 $21.56 4,388
2019-12-03 $24.15 $24.29 $24.15 $24.29 $21.54 783
2019-12-02 $24.13 $24.25 $24.13 $24.17 $21.43 2,031
2019-11-29 $24.18 $24.18 $24.10 $24.16 $21.42 830
2019-11-27 $24.15 $24.18 $24.14 $24.18 $21.44 2,101
2019-11-26 $24.18 $24.18 $24.12 $24.15 $21.41 4,170
2019-11-25 $24.10 $24.18 $24.10 $24.17 $21.43 5,271
2019-11-22 $24.13 $24.13 $24.01 $24.06 $21.33 3,598
2019-11-21 $23.99 $24.13 $23.99 $24.13 $21.40 4,866
2019-11-20 $24.09 $24.10 $23.93 $23.97 $21.25 3,332
2019-11-19 $24.10 $24.10 $23.90 $23.91 $21.20 2,805
2019-11-18 $23.92 $24.04 $23.90 $24.00 $21.28 2,240
2019-11-15 $23.91 $24.00 $23.91 $24.00 $21.28 1,600
2019-11-14 $24.07 $24.07 $24.00 $24.06 $21.33 2,122
2019-11-13 $23.91 $24.06 $23.90 $24.06 $21.33 2,700
2019-11-12 $23.94 $23.97 $23.94 $23.97 $21.25 322
2019-11-11 $23.98 $23.98 $23.94 $23.94 $21.23 875
2019-11-08 $23.84 $23.84 $23.82 $23.82 $21.12 210
2019-11-07 $23.86 $23.90 $23.86 $23.90 $21.19 1,210
2019-11-06 $23.80 $23.84 $23.80 $23.84 $21.14 600
2019-11-05 $23.87 $23.87 $23.87 $23.87 $21.17 40
2019-11-04 $23.87 $23.87 $23.87 $23.87 $21.17 559
2019-11-01 $23.90 $23.90 $23.90 $23.90 $21.19 933
2019-10-31 $23.84 $23.85 $23.84 $23.85 $21.15 890
2019-10-30 $23.78 $23.78 $23.77 $23.77 $21.08 1,655
2019-10-29 $23.78 $23.80 $23.71 $23.78 $21.09 5,851
2019-10-28 $23.80 $23.80 $23.68 $23.78 $21.09 6,360
2019-10-25 $23.75 $23.80 $23.70 $23.80 $21.10 10,780
2019-10-24 $23.74 $23.83 $23.70 $23.74 $21.05 6,670
2019-10-23 $23.67 $23.75 $23.67 $23.73 $21.04 3,086
2019-10-22 $23.80 $23.80 $23.75 $23.75 $21.06 13,807
2019-10-21 $23.86 $23.86 $23.86 $23.86 $21.16 0
2019-10-18 $23.70 $23.86 $23.70 $23.86 $21.16 11,613
2019-10-17 $23.75 $24.04 $23.65 $23.71 $21.02 10,442
2019-10-16 $23.74 $23.78 $23.74 $23.75 $21.06 2,549
2019-10-15 $24.00 $24.09 $23.95 $24.09 $20.99 23,295
2019-10-14 $23.94 $24.14 $23.94 $24.00 $20.91 6,079
2019-10-11 $23.80 $24.00 $23.77 $24.00 $20.91 1,281
2019-10-10 $23.80 $23.84 $23.78 $23.84 $20.77 4,135
2019-10-09 $23.84 $23.84 $23.72 $23.84 $20.77 2,305
2019-10-08 $23.84 $23.84 $23.84 $23.84 $20.77 1,555
2019-10-07 $23.93 $23.93 $23.87 $23.87 $20.80 1,575
2019-10-04 $23.88 $24.14 $23.68 $24.14 $21.03 12,075
2019-10-03 $23.74 $23.74 $23.67 $23.67 $20.62 3,900
2019-10-02 $23.79 $23.79 $23.67 $23.67 $20.62 526
2019-10-01 $23.95 $23.95 $23.68 $23.79 $20.73 2,567
2019-09-30 $23.83 $23.92 $23.82 $23.85 $20.78 3,100
2019-09-27 $24.03 $24.03 $23.86 $23.92 $20.84 2,624
2019-09-26 $24.05 $24.05 $23.87 $23.87 $20.80 1,468
2019-09-25 $24.08 $24.08 $23.87 $23.90 $20.82 5,644
2019-09-24 $23.86 $23.95 $23.86 $23.90 $20.82 4,580
2019-09-23 $24.00 $24.00 $24.00 $24.00 $20.91 23
2019-09-20 $24.10 $24.10 $23.88 $24.00 $20.91 3,564
2019-09-19 $24.00 $24.00 $23.91 $24.00 $20.91 9,656
2019-09-18 $24.20 $24.20 $24.20 $24.20 $21.09 204
2019-09-17 $23.99 $24.21 $23.93 $24.20 $21.09 9,465
2019-09-16 $24.00 $24.00 $23.90 $24.00 $20.91 4,277
2019-09-13 $24.12 $24.12 $24.12 $24.12 $21.02 63
2019-09-12 $24.15 $24.15 $24.06 $24.12 $21.02 6,578
2019-09-11 $24.10 $24.12 $24.10 $24.12 $21.02 1,746
2019-09-10 $24.24 $24.24 $24.24 $24.24 $21.12 690
2019-09-09 $24.24 $24.24 $24.24 $24.24 $21.12 0
2019-09-06 $24.24 $24.24 $24.24 $24.24 $21.12 0
2019-09-05 $24.37 $24.47 $24.24 $24.24 $21.12 2,353
2019-09-04 $24.23 $24.29 $24.23 $24.29 $21.16 11,478
2019-09-03 $24.26 $24.30 $24.20 $24.28 $21.16 5,119
2019-08-30 $24.30 $24.30 $24.30 $24.30 $21.17 0
2019-08-29 $24.49 $24.50 $24.25 $24.30 $21.17 1,330
2019-08-28 $24.33 $24.48 $24.30 $24.48 $21.33 1,475
2019-08-27 $24.46 $24.48 $24.44 $24.44 $21.30 960
2019-08-26 $24.40 $24.49 $24.32 $24.48 $21.33 4,600
2019-08-23 $24.48 $24.48 $24.37 $24.37 $21.23 1,800
2019-08-22 $24.45 $24.45 $24.41 $24.41 $21.27 250
2019-08-21 $24.40 $24.49 $24.40 $24.49 $21.34 1,229
2019-08-20 $24.38 $24.54 $24.35 $24.54 $21.38 1,222
2019-08-19 $24.37 $24.49 $24.35 $24.38 $21.24 1,700
2019-08-16 $24.35 $24.35 $24.35 $24.35 $21.22 252
2019-08-15 $24.50 $24.50 $24.35 $24.35 $21.22 1,700
2019-08-14 $24.28 $24.30 $24.25 $24.27 $21.15 10,976
2019-08-13 $24.33 $24.40 $24.33 $24.40 $21.26 2,044
2019-08-12 $24.44 $24.46 $24.41 $24.46 $21.31 1,000
2019-08-09 $24.44 $24.46 $24.41 $24.46 $21.31 1,005
2019-08-08 $24.30 $24.40 $24.30 $24.40 $21.26 1,100
2019-08-07 $24.37 $24.37 $24.37 $24.37 $21.23 200
2019-08-06 $24.40 $24.40 $24.37 $24.40 $21.26 3,202
2019-08-05 $24.25 $24.47 $24.25 $24.30 $21.17 10,664
2019-08-02 $24.49 $24.49 $24.42 $24.42 $21.28 538
2019-08-01 $24.35 $24.49 $24.35 $24.49 $21.34 26,930
2019-07-31 $24.44 $24.44 $24.44 $24.44 $21.30 170
2019-07-30 $24.44 $24.45 $24.35 $24.45 $21.30 810
2019-07-29 $24.50 $24.50 $24.42 $24.44 $21.30 1,550
2019-07-26 $24.45 $24.45 $24.39 $24.39 $21.25 475
2019-07-25 $24.50 $24.50 $24.50 $24.50 $21.35 0
2019-07-24 $24.35 $24.50 $24.35 $24.50 $21.35 1,716
2019-07-23 $24.37 $24.50 $24.23 $24.44 $21.30 5,006
2019-07-22 $24.37 $24.37 $24.37 $24.37 $21.23 0
2019-07-19 $24.40 $24.40 $24.37 $24.37 $21.23 606
2019-07-18 $24.38 $24.40 $24.38 $24.40 $21.26 1,000
2019-07-17 $24.61 $24.61 $24.61 $24.61 $21.44 0
2019-07-16 $24.53 $24.79 $24.35 $24.61 $21.44 4,332
2019-07-15 $24.94 $24.94 $24.67 $24.80 $21.25 7,056
2019-07-12 $24.81 $24.81 $24.66 $24.66 $21.13 532
2019-07-11 $24.82 $24.91 $24.70 $24.77 $21.23 5,380
2019-07-10 $24.74 $24.85 $24.56 $24.79 $21.24 5,463
2019-07-09 $24.47 $24.88 $24.47 $24.88 $21.32 1,800
2019-07-08 $24.70 $24.70 $24.70 $24.70 $21.17 100
2019-07-05 $24.90 $24.90 $24.90 $24.90 $21.34 100
2019-07-03 $24.85 $24.85 $24.85 $24.85 $21.29 683
2019-07-02 $24.75 $24.80 $24.75 $24.80 $21.25 1,395
2019-07-01 $24.75 $24.75 $24.75 $24.75 $21.21 900
2019-06-28 $24.75 $24.75 $24.75 $24.75 $21.21 1,154
2019-06-27 $24.49 $24.49 $24.49 $24.49 $20.99 0
2019-06-26 $24.49 $24.49 $24.49 $24.49 $20.99 0
2019-06-25 $24.48 $24.60 $24.40 $24.49 $20.99 9,455
2019-06-24 $24.65 $24.65 $24.65 $24.65 $21.12 486
2019-06-21 $24.65 $24.65 $24.65 $24.65 $21.12 73
2019-06-20 $24.65 $24.65 $24.65 $24.65 $21.12 0
2019-06-19 $24.65 $24.65 $24.65 $24.65 $21.12 0
2019-06-18 $24.65 $24.65 $24.65 $24.65 $21.12 0
2019-06-17 $24.57 $24.65 $24.57 $24.65 $21.12 570
2019-06-14 $24.61 $24.61 $24.61 $24.61 $21.09 0
2019-06-13 $24.50 $24.65 $24.50 $24.61 $21.09 2,301
2019-06-12 $24.78 $24.78 $24.69 $24.69 $21.16 829
2019-06-11 $24.52 $24.52 $24.52 $24.52 $21.01 100
2019-06-10 $24.65 $24.70 $24.50 $24.55 $21.03 2,544
2019-06-07 $24.67 $24.75 $24.50 $24.75 $21.21 2,274
2019-06-06 $24.40 $24.40 $24.40 $24.40 $20.91 0
2019-06-05 $24.40 $24.40 $24.40 $24.40 $20.91 200
2019-06-04 $24.74 $24.80 $24.42 $24.42 $20.93 1,500
2019-06-03 $24.70 $24.70 $24.70 $24.70 $21.17 110
2019-05-31 $24.74 $24.76 $24.57 $24.66 $21.13 2,155
2019-05-30 $24.74 $24.75 $24.60 $24.60 $21.08 2,050
2019-05-29 $24.40 $24.65 $24.40 $24.65 $21.12 2,800
2019-05-28 $24.68 $24.68 $24.60 $24.60 $21.08 1,424
2019-05-24 $24.21 $24.21 $24.21 $24.21 $20.75 125
2019-05-23 $24.75 $24.75 $24.75 $24.75 $21.21 0
2019-05-22 $24.66 $24.75 $24.66 $24.75 $21.21 901
2019-05-21 $24.60 $24.60 $24.57 $24.57 $21.05 200
2019-05-20 $24.45 $24.71 $24.45 $24.71 $21.17 678
2019-05-17 $24.40 $24.40 $24.40 $24.40 $20.91 250
2019-05-16 $24.45 $24.45 $24.32 $24.32 $20.84 1,205
2019-05-15 $24.45 $24.45 $24.45 $24.45 $20.95 152
2019-05-14 $24.40 $24.40 $24.40 $24.40 $20.91 0
2019-05-13 $24.40 $24.40 $24.25 $24.40 $20.91 4,152
2019-05-10 $24.20 $24.22 $24.20 $24.22 $20.75 215
2019-05-09 $24.25 $24.25 $24.06 $24.06 $20.62 300
2019-05-08 $24.08 $24.08 $24.08 $24.08 $20.63 0
2019-05-07 $24.06 $24.09 $24.06 $24.08 $20.63 1,200
2019-05-06 $24.60 $24.60 $24.60 $24.60 $21.08 0
2019-05-03 $24.16 $24.64 $24.16 $24.60 $21.08 1,263
2019-05-02 $24.40 $24.40 $24.40 $24.40 $20.91 601
2019-05-01 $24.32 $24.50 $24.05 $24.35 $20.87 2,777
2019-04-30 $24.50 $24.50 $24.37 $24.37 $20.88 460
2019-04-29 $24.40 $24.40 $24.32 $24.32 $20.84 1,400
2019-04-26 $24.00 $24.56 $24.00 $24.42 $20.93 2,950
2019-04-25 $24.29 $24.29 $24.29 $24.29 $20.81 200
2019-04-24 $24.11 $24.31 $24.11 $24.19 $20.73 2,600
2019-04-23 $24.05 $24.05 $24.05 $24.05 $20.61 0
2019-04-22 $24.05 $24.05 $24.05 $24.05 $20.61 784
2019-04-18 $24.10 $24.10 $24.10 $24.10 $20.65 1,000
2019-04-17 $24.17 $24.17 $24.17 $24.17 $20.71 0
2019-04-16 $24.31 $24.31 $24.17 $24.17 $20.71 1,200
2019-04-15 $24.48 $24.48 $24.32 $24.32 $20.84 404
2019-04-12 $24.48 $24.60 $24.48 $24.60 $20.73 72,327
2019-04-11 $24.45 $24.45 $24.45 $24.45 $20.60 10
2019-04-10 $24.45 $24.45 $24.45 $24.45 $20.60 0
2019-04-09 $24.30 $24.49 $24.18 $24.45 $20.60 1,394
2019-04-08 $24.31 $24.40 $24.30 $24.35 $20.52 6,900
2019-04-05 $24.42 $24.43 $24.32 $24.34 $20.51 15,220
2019-04-04 $24.60 $24.60 $24.30 $24.43 $20.58 27,195
2019-04-03 $24.50 $24.90 $24.50 $24.55 $20.68 3,943
2019-04-02 $24.75 $24.75 $24.28 $24.28 $20.46 7,352
2019-04-01 $24.89 $24.94 $24.89 $24.94 $21.01 1,600
2019-03-29 $24.20 $24.20 $24.20 $24.20 $20.39 321
2019-03-28 $24.69 $24.74 $24.40 $24.55 $20.68 5,034
2019-03-27 $24.34 $24.34 $24.34 $24.34 $20.51 253
2019-03-26 $24.02 $24.44 $24.02 $24.44 $20.59 600
2019-03-25 $24.44 $24.44 $24.44 $24.44 $20.59 0
2019-03-22 $24.44 $24.44 $24.44 $24.44 $20.59 4
2019-03-21 $24.44 $24.44 $24.44 $24.44 $20.59 0
2019-03-20 $24.35 $24.44 $24.35 $24.44 $20.59 1,310
2019-03-19 $24.35 $24.35 $24.35 $24.35 $20.52 685
2019-03-18 $24.04 $24.35 $24.04 $24.35 $20.52 685
2019-03-15 $24.25 $24.25 $24.25 $24.25 $20.43 3,056
2019-03-14 $24.25 $24.35 $24.25 $24.25 $20.43 3,056
2019-03-13 $24.25 $24.35 $24.09 $24.09 $20.30 1,886
2019-03-12 $24.05 $24.05 $24.05 $24.05 $20.26 0
2019-03-11 $24.05 $24.05 $24.05 $24.05 $20.26 0
2019-03-08 $24.05 $24.05 $24.05 $24.05 $20.26 85
2019-03-07 $24.05 $24.05 $24.05 $24.05 $20.26 372
2019-03-06 $24.00 $24.25 $24.00 $24.25 $20.43 4,500
2019-03-05 $24.30 $24.31 $23.58 $24.25 $20.43 4,255
2019-03-04 $24.20 $24.30 $24.20 $24.30 $20.47 2,104
2019-03-01 $24.20 $24.23 $24.13 $24.23 $20.42 1,440
2019-02-28 $24.00 $24.09 $23.90 $24.09 $20.30 1,948
2019-02-27 $24.22 $24.22 $24.22 $24.22 $20.41 105
2019-02-26 $23.94 $24.32 $23.94 $24.20 $20.39 1,300
2019-02-25 $24.03 $24.10 $24.03 $24.03 $20.25 762
2019-02-22 $23.95 $24.34 $23.77 $24.28 $20.46 8,449
2019-02-21 $23.54 $23.54 $23.50 $23.50 $19.80 650
2019-02-20 $23.78 $23.78 $23.78 $23.78 $20.04 0
2019-02-19 $23.78 $23.78 $23.78 $23.78 $20.04 260
2019-02-15 $23.61 $23.61 $23.61 $23.61 $19.89 400
2019-02-14 $23.61 $23.61 $23.60 $23.60 $19.88 400
2019-02-13 $23.78 $23.78 $23.63 $23.63 $19.91 1,043
2019-02-12 $23.61 $23.61 $23.55 $23.61 $19.89 1,335
2019-02-11 $23.61 $23.61 $23.61 $23.61 $19.89 85
2019-02-08 $23.48 $23.61 $23.48 $23.61 $19.89 3,500
2019-02-07 $23.60 $23.60 $23.48 $23.48 $19.78 850
2019-02-06 $23.53 $23.54 $23.48 $23.49 $19.79 2,244
2019-02-05 $23.62 $23.63 $23.24 $23.55 $19.84 4,117
2019-02-04 $23.74 $23.74 $23.21 $23.42 $19.73 3,216
2019-02-01 $23.78 $23.78 $23.70 $23.70 $19.97 634
2019-01-31 $23.69 $23.69 $23.69 $23.69 $19.96 200
2019-01-30 $23.74 $23.74 $23.74 $23.74 $20.00 15
2019-01-29 $23.68 $23.74 $23.68 $23.74 $20.00 400
2019-01-28 $23.28 $23.75 $23.28 $23.75 $20.01 2,000
2019-01-25 $23.80 $23.80 $23.80 $23.80 $20.05 900
2019-01-24 $23.38 $23.38 $23.38 $23.38 $19.70 411
2019-01-23 $23.43 $23.47 $23.43 $23.47 $19.78 859
2019-01-22 $23.46 $23.46 $23.18 $23.25 $19.59 511
2019-01-18 $23.66 $23.66 $23.30 $23.31 $19.64 1,900
2019-01-17 $23.51 $23.82 $23.51 $23.82 $20.07 1,125
2019-01-16 $23.60 $23.87 $23.53 $23.87 $20.11 3,925
2019-01-15 $24.00 $24.00 $23.92 $23.93 $19.82 1,300
2019-01-14 $24.00 $24.00 $24.00 $24.00 $19.88 300
2019-01-11 $23.93 $24.00 $23.93 $24.00 $19.88 750
2019-01-10 $23.91 $23.91 $23.80 $23.80 $19.71 508
2019-01-09 $23.86 $23.86 $23.16 $23.16 $19.18 600
2019-01-08 $23.85 $23.85 $23.85 $23.85 $19.75 50
2019-01-07 $23.75 $23.86 $23.75 $23.85 $19.75 598
2019-01-04 $23.53 $23.74 $23.50 $23.53 $19.49 2,800
2019-01-03 $23.57 $23.60 $23.57 $23.60 $19.55 1,709
2019-01-02 $23.30 $23.40 $23.30 $23.40 $19.38 2,400
2018-12-31 $23.50 $23.50 $23.44 $23.44 $19.42 2,040
2018-12-28 $23.24 $23.32 $23.24 $23.32 $19.32 1,528
2018-12-27 $23.05 $23.10 $23.05 $23.07 $19.11 1,419
2018-12-26 $23.08 $23.10 $23.08 $23.10 $19.13 1,541
2018-12-24 $22.98 $23.03 $22.98 $23.02 $19.07 1,100
2018-12-21 $23.01 $23.01 $23.00 $23.00 $19.05 1,440
2018-12-20 $23.38 $23.38 $22.87 $22.87 $18.94 1,288
2018-12-19 $23.26 $23.26 $23.26 $23.26 $19.26 605
2018-12-18 $23.26 $23.26 $23.26 $23.26 $19.26 605
2018-12-17 $23.47 $23.47 $23.47 $23.47 $19.43 1,210
2018-12-14 $23.39 $23.47 $23.39 $23.47 $19.44 1,210
2018-12-13 $23.50 $23.50 $23.33 $23.33 $19.32 370
2018-12-12 $23.48 $23.54 $23.48 $23.53 $19.49 1,500
2018-12-11 $23.50 $23.50 $23.50 $23.50 $19.46 0
2018-12-10 $23.50 $23.50 $23.50 $23.50 $19.46 1,800
2018-12-07 $23.10 $23.60 $23.10 $23.60 $19.55 590
2018-12-06 $23.59 $23.60 $23.50 $23.60 $19.55 1,131
2018-12-04 $23.75 $23.75 $23.75 $23.75 $19.67 625
2018-12-03 $23.99 $23.99 $23.99 $23.99 $19.87 1,000
2018-11-30 $24.00 $24.00 $23.90 $23.99 $19.87 2,580
2018-11-29 $23.86 $23.91 $23.86 $23.91 $19.80 440
2018-11-28 $23.96 $23.96 $23.94 $23.94 $19.83 1,296
2018-11-27 $23.99 $23.99 $23.91 $23.91 $19.80 650
2018-11-26 $23.99 $23.99 $23.99 $23.99 $19.87 0
2018-11-23 $23.99 $23.99 $23.99 $23.99 $19.87 96
2018-11-21 $23.99 $23.99 $23.99 $23.99 $19.87 0
2018-11-20 $23.99 $23.99 $23.99 $23.99 $19.87 96
2018-11-19 $23.99 $23.99 $23.99 $23.99 $19.87 600
2018-11-16 $23.84 $23.84 $23.84 $23.84 $19.74 500
2018-11-15 $23.85 $23.85 $23.62 $23.84 $19.74 2,760
2018-11-14 $23.86 $23.91 $23.81 $23.91 $19.80 2,513
2018-11-13 $23.95 $23.95 $23.95 $23.95 $19.84 200
2018-11-12 $23.93 $23.98 $23.93 $23.98 $19.86 735
2018-11-09 $23.95 $23.95 $23.95 $23.95 $19.84 0
2018-11-08 $23.95 $23.95 $23.95 $23.95 $19.84 0
2018-11-07 $23.90 $23.95 $23.90 $23.95 $19.84 1,260
2018-11-06 $23.95 $23.95 $23.85 $23.85 $19.75 815
2018-11-05 $23.91 $23.91 $23.91 $23.91 $19.80 400
2018-11-02 $23.98 $23.98 $23.82 $23.82 $19.73 310
2018-11-01 $23.84 $24.02 $23.82 $23.89 $19.79 2,411
2018-10-31 $23.97 $24.02 $23.88 $24.02 $19.89 1,390
2018-10-30 $23.75 $23.79 $23.75 $23.79 $19.70 1,100
2018-10-29 $23.90 $23.90 $23.90 $23.90 $19.79 192
2018-10-26 $24.05 $24.05 $24.05 $24.05 $19.92 800
2018-10-25 $24.02 $24.02 $24.02 $24.02 $19.89 550
2018-10-24 $23.85 $23.85 $23.85 $23.85 $19.75 100
2018-10-23 $23.93 $23.97 $23.85 $23.97 $19.85 1,153
2018-10-22 $23.99 $23.99 $23.99 $23.99 $19.87 230
2018-10-19 $23.85 $23.93 $23.76 $23.88 $19.78 2,900
2018-10-18 $23.97 $24.09 $23.80 $23.80 $19.71 6,176
2018-10-17 $23.82 $23.85 $23.82 $23.85 $19.75 400
2018-10-16 $24.07 $24.07 $24.03 $24.03 $19.90 234
2018-10-15 $23.93 $24.48 $23.87 $24.07 $19.60 3,700
2018-10-12 $24.41 $24.43 $24.10 $24.10 $19.62 8,197
2018-10-11 $24.40 $24.40 $24.40 $24.40 $19.87 0
2018-10-10 $24.40 $24.40 $24.34 $24.40 $19.87 2,575
2018-10-09 $24.33 $24.33 $24.33 $24.33 $19.81 11
2018-10-08 $24.33 $24.33 $24.33 $24.33 $19.81 0
2018-10-05 $24.56 $24.56 $24.27 $24.33 $19.81 3,935
2018-10-04 $24.36 $24.40 $24.27 $24.28 $19.77 1,100
2018-10-03 $24.48 $24.48 $24.32 $24.41 $19.87 1,305
2018-10-02 $24.45 $24.45 $24.45 $24.45 $19.91 0
2018-10-01 $24.59 $24.59 $24.45 $24.45 $19.91 975
2018-09-28 $24.52 $24.52 $24.52 $24.52 $19.96 0
2018-09-27 $24.52 $24.52 $24.52 $24.52 $19.96 100
2018-09-26 $24.41 $24.50 $24.41 $24.50 $19.95 3,200
2018-09-25 $24.59 $24.59 $24.13 $24.13 $19.65 1,700
2018-09-24 $24.50 $24.50 $24.50 $24.50 $19.95 580
2018-09-21 $24.13 $24.51 $24.13 $24.51 $19.96 600
2018-09-20 $24.60 $24.60 $24.60 $24.60 $20.03 0
2018-09-19 $24.60 $24.60 $24.60 $24.60 $20.03 0
2018-09-18 $24.58 $24.60 $24.58 $24.60 $20.03 1,200
2018-09-17 $24.35 $24.54 $24.35 $24.54 $19.98 399
2018-09-14 $24.25 $24.38 $24.25 $24.38 $19.85 255
2018-09-13 $24.57 $24.60 $24.51 $24.54 $19.98 2,102
2018-09-12 $24.50 $24.50 $24.50 $24.50 $19.95 100
2018-09-11 $24.58 $24.68 $24.58 $24.68 $20.09 495
2018-09-10 $24.70 $24.70 $24.08 $24.25 $19.74 3,780
2018-09-07 $24.38 $24.70 $24.27 $24.38 $19.85 2,600
2018-09-06 $24.38 $24.38 $24.12 $24.12 $19.64 330
2018-09-05 $24.49 $24.67 $24.40 $24.40 $19.87 1,653
2018-09-04 $24.61 $24.64 $24.47 $24.47 $19.92 413
2018-08-31 $24.40 $24.62 $24.21 $24.43 $19.89 2,100
2018-08-30 $24.36 $24.40 $24.20 $24.40 $19.87 4,057
2018-08-29 $24.38 $24.40 $24.38 $24.40 $19.87 1,037
2018-08-28 $24.36 $24.37 $24.32 $24.37 $19.84 2,336
2018-08-27 $24.20 $24.20 $24.20 $24.20 $19.70 10
2018-08-24 $24.21 $24.21 $24.20 $24.20 $19.70 550
2018-08-23 $24.20 $24.40 $24.20 $24.39 $19.86 1,440
2018-08-22 $24.13 $24.13 $24.13 $24.13 $19.65 30
2018-08-21 $24.13 $24.13 $24.13 $24.13 $19.65 600
2018-08-20 $24.20 $24.20 $24.08 $24.11 $19.63 513
2018-08-17 $24.10 $24.20 $24.10 $24.10 $19.62 2,116
2018-08-16 $24.20 $24.20 $24.20 $24.20 $19.70 415
2018-08-15 $24.16 $24.16 $24.16 $24.16 $19.67 0
2018-08-14 $24.16 $24.25 $24.16 $24.16 $19.67 1,060
2018-08-13 $24.25 $24.25 $24.25 $24.25 $19.74 2,000
2018-08-10 $24.25 $24.25 $24.25 $24.25 $19.74 500
2018-08-09 $24.12 $24.25 $24.10 $24.25 $19.74 1,529
2018-08-08 $24.30 $24.30 $24.08 $24.08 $19.61 1,800
2018-08-07 $24.16 $24.16 $24.16 $24.16 $19.67 0
2018-08-06 $24.16 $24.16 $24.16 $24.16 $19.67 100
2018-08-03 $24.02 $24.02 $24.02 $24.02 $19.56 200
2018-08-02 $24.19 $24.19 $23.90 $23.90 $19.46 1,451
2018-08-01 $24.40 $24.40 $24.40 $24.40 $19.87 322
2018-07-31 $23.90 $24.39 $23.83 $24.39 $19.86 1,630
2018-07-30 $24.18 $24.20 $24.07 $24.20 $19.70 2,025
2018-07-27 $23.88 $24.20 $23.88 $24.18 $19.69 694
2018-07-26 $24.20 $24.20 $23.89 $24.20 $19.70 406
2018-07-25 $23.99 $23.99 $23.99 $23.99 $19.53 316
2018-07-24 $24.15 $24.20 $24.10 $24.20 $19.70 2,030
2018-07-23 $24.05 $24.10 $24.05 $24.10 $19.62 2,350
2018-07-20 $24.10 $24.14 $24.05 $24.14 $19.65 3,513
2018-07-19 $23.90 $24.12 $23.90 $24.07 $19.60 4,540
2018-07-18 $23.80 $23.96 $23.73 $23.90 $19.46 5,072
2018-07-17 $24.11 $24.11 $23.88 $24.00 $19.54 2,537
2018-07-16 $23.90 $23.99 $23.90 $23.97 $19.52 860
2018-07-13 $24.19 $24.20 $24.09 $24.20 $19.37 11,125
2018-07-12 $24.07 $24.20 $24.05 $24.20 $19.37 5,412
2018-07-11 $24.22 $24.22 $24.15 $24.20 $19.37 64,141
2018-07-10 $24.34 $24.40 $24.34 $24.40 $19.53 2,881
2018-07-09 $24.39 $24.39 $24.12 $24.28 $19.43 880
2018-07-06 $24.35 $24.35 $24.35 $24.35 $19.49 0
2018-07-05 $24.35 $24.35 $24.35 $24.35 $19.49 64
2018-07-03 $24.40 $24.40 $24.35 $24.35 $19.49 369
2018-07-02 $24.12 $24.40 $24.12 $24.40 $19.53 489
2018-06-29 $24.25 $24.26 $24.07 $24.11 $19.30 11,026
2018-06-28 $24.36 $24.36 $24.16 $24.26 $19.42 15,524
2018-06-27 $24.39 $24.39 $24.34 $24.34 $19.48 1,110
2018-06-26 $24.21 $24.25 $24.21 $24.22 $19.38 900
2018-06-25 $24.35 $24.35 $24.31 $24.34 $19.48 2,700
2018-06-22 $24.26 $24.26 $24.26 $24.26 $19.42 80
2018-06-21 $24.36 $24.36 $24.26 $24.26 $19.42 1,100
2018-06-20 $24.13 $24.13 $24.13 $24.13 $19.31 0
2018-06-19 $24.13 $24.13 $24.13 $24.13 $19.31 100
2018-06-18 $23.98 $24.12 $23.98 $24.10 $19.29 1,500
2018-06-15 $24.37 $24.38 $24.37 $24.38 $19.51 450
2018-06-14 $24.35 $24.38 $24.27 $24.27 $19.42 4,114
2018-06-13 $24.17 $24.17 $24.17 $24.17 $19.34 0
2018-06-12 $24.17 $24.17 $24.17 $24.17 $19.34 0
2018-06-11 $24.17 $24.17 $24.17 $24.17 $19.34 300
2018-06-08 $23.99 $23.99 $23.99 $23.99 $19.20 1,000
2018-06-07 $24.25 $24.25 $24.25 $24.25 $19.41 499
2018-06-06 $24.14 $24.14 $24.14 $24.14 $19.32 100
2018-06-05 $24.40 $24.40 $24.40 $24.40 $19.53 209
2018-06-04 $24.09 $24.10 $24.09 $24.10 $19.29 821
2018-06-01 $23.99 $24.09 $23.99 $24.09 $19.28 1,981
2018-05-31 $24.08 $24.09 $24.08 $24.09 $19.28 1,200
2018-05-30 $23.97 $24.04 $23.86 $24.04 $19.24 654
2018-05-29 $24.24 $24.24 $23.99 $23.99 $19.20 1,140
2018-05-25 $24.24 $24.24 $24.24 $24.24 $19.40 125
2018-05-24 $24.00 $24.25 $24.00 $24.24 $19.40 3,475
2018-05-23 $23.88 $24.00 $23.88 $23.92 $19.14 915
2018-05-22 $24.39 $24.39 $24.00 $24.00 $19.21 2,570
2018-05-21 $24.17 $24.39 $24.00 $24.20 $19.37 1,285
2018-05-18 $24.19 $24.19 $23.80 $23.94 $19.16 2,870
2018-05-17 $24.02 $24.02 $23.80 $23.80 $19.05 1,755
2018-05-16 $23.67 $23.67 $23.67 $23.67 $18.94 0
2018-05-15 $23.67 $23.67 $23.67 $23.67 $18.94 100
2018-05-14 $23.91 $23.93 $23.67 $23.67 $18.94 2,500
2018-05-11 $23.75 $23.75 $23.75 $23.75 $19.01 100
2018-05-10 $23.65 $23.65 $23.65 $23.65 $18.93 3
2018-05-09 $23.75 $23.75 $23.65 $23.65 $18.93 570
2018-05-08 $24.29 $24.29 $23.75 $23.87 $19.10 1,270
2018-05-07 $23.65 $23.65 $23.65 $23.65 $18.93 0
2018-05-04 $23.65 $23.65 $23.65 $23.65 $18.93 0
2018-05-03 $23.87 $23.99 $23.65 $23.65 $18.93 1,625
2018-05-02 $23.90 $23.90 $23.90 $23.90 $19.13 201
2018-05-01 $23.89 $23.98 $23.89 $23.96 $19.18 786
2018-04-30 $23.58 $24.05 $23.58 $23.77 $19.02 8,150
2018-04-27 $23.61 $23.85 $23.58 $23.82 $19.06 3,900
2018-04-26 $23.69 $23.84 $23.64 $23.84 $19.08 3,380
2018-04-25 $23.87 $24.01 $23.72 $23.75 $19.01 10,993
2018-04-24 $24.20 $24.20 $23.85 $23.86 $19.10 19,021
2018-04-23 $24.32 $24.37 $24.07 $24.07 $19.26 8,016
2018-04-20 $24.50 $24.50 $24.26 $24.26 $19.42 1,355
2018-04-19 $24.28 $24.28 $24.28 $24.28 $19.43 550
2018-04-18 $24.50 $24.50 $24.40 $24.40 $19.53 405
2018-04-17 $24.57 $24.57 $24.25 $24.25 $19.41 725
2018-04-16 $23.97 $24.61 $23.87 $24.61 $19.70 5,555
2018-04-13 $24.23 $24.23 $24.23 $24.23 $19.39 115
2018-04-12 $24.38 $24.38 $24.38 $24.38 $19.18 0
2018-04-11 $24.14 $24.39 $24.12 $24.38 $19.18 855
2018-04-10 $24.65 $24.65 $24.65 $24.65 $19.40 0
2018-04-09 $24.65 $24.65 $24.65 $24.65 $19.40 40
2018-04-06 $24.63 $24.65 $24.57 $24.65 $19.40 1,070
2018-04-05 $24.65 $24.65 $24.65 $24.65 $19.40 0
2018-04-04 $24.01 $24.65 $24.01 $24.65 $19.40 556
2018-04-03 $24.60 $24.60 $24.60 $24.60 $19.36 1,050
2018-04-02 $24.62 $24.62 $24.62 $24.62 $19.37 1,000
2018-03-29 $24.30 $24.30 $24.30 $24.30 $19.12 0
2018-03-28 $24.30 $24.30 $24.30 $24.30 $19.12 0
2018-03-27 $24.30 $24.30 $24.30 $24.30 $19.12 0
2018-03-26 $24.40 $24.44 $24.30 $24.30 $19.12 1,155
2018-03-23 $24.62 $24.62 $24.32 $24.32 $19.14 400
2018-03-22 $24.62 $24.66 $24.62 $24.64 $19.39 800
2018-03-21 $24.45 $24.56 $24.45 $24.56 $19.33 400
2018-03-20 $24.42 $24.42 $24.42 $24.42 $19.22 0
2018-03-19 $24.42 $24.42 $24.42 $24.42 $19.22 0
2018-03-16 $24.44 $24.44 $24.40 $24.42 $19.22 400
2018-03-15 $24.30 $24.70 $24.30 $24.40 $19.20 1,972
2018-03-14 $24.16 $24.23 $24.12 $24.23 $19.07 950
2018-03-13 $24.23 $24.23 $24.23 $24.23 $19.07 0
2018-03-12 $24.23 $24.23 $24.23 $24.23 $19.07 0
2018-03-09 $24.10 $24.75 $24.10 $24.23 $19.07 2,000
2018-03-08 $24.30 $24.30 $24.12 $24.20 $19.04 1,390
2018-03-07 $24.00 $24.00 $24.00 $24.00 $18.89 0
2018-03-06 $23.98 $24.01 $23.98 $24.00 $18.89 748
2018-03-05 $24.00 $24.01 $24.00 $24.01 $18.89 900
2018-03-02 $23.95 $23.95 $23.92 $23.92 $18.82 915
2018-03-01 $24.01 $24.01 $23.97 $23.97 $18.86 1,835
2018-02-28 $24.07 $24.07 $24.00 $24.01 $18.89 780
2018-02-27 $24.07 $24.07 $24.07 $24.07 $18.94 1,000
2018-02-26 $24.10 $24.10 $24.05 $24.05 $18.93 672
2018-02-23 $23.97 $23.97 $23.97 $23.97 $18.86 0
2018-02-22 $23.97 $23.97 $23.97 $23.97 $18.86 0
2018-02-21 $23.97 $23.97 $23.97 $23.97 $18.86 300
2018-02-20 $24.02 $24.02 $24.02 $24.02 $18.90 200
2018-02-16 $24.20 $24.20 $24.20 $24.20 $19.04 1,247
2018-02-15 $24.19 $24.19 $24.19 $24.19 $19.04 250
2018-02-14 $24.19 $24.19 $23.81 $24.05 $18.93 1,600
2018-02-13 $24.15 $24.15 $24.15 $24.15 $19.00 0
2018-02-12 $24.15 $24.15 $24.15 $24.15 $19.00 0
2018-02-09 $24.24 $24.24 $24.15 $24.15 $19.00 510
2018-02-08 $24.20 $24.20 $24.20 $24.20 $19.04 0
2018-02-07 $24.20 $24.20 $24.15 $24.20 $19.04 2,000
2018-02-06 $24.20 $24.20 $24.20 $24.20 $19.04 0
2018-02-05 $24.12 $24.20 $24.12 $24.20 $19.04 597
2018-02-02 $24.20 $24.20 $24.20 $24.20 $19.04 0
2018-02-01 $24.10 $24.20 $24.10 $24.20 $19.04 1,227
2018-01-31 $24.19 $24.20 $24.10 $24.12 $18.98 2,430
2018-01-30 $24.20 $24.20 $24.15 $24.20 $19.04 2,960
2018-01-29 $24.30 $24.30 $24.10 $24.17 $19.02 2,670
2018-01-26 $24.20 $24.20 $24.20 $24.20 $19.04 800
2018-01-25 $24.20 $24.20 $24.00 $24.10 $18.96 1,950
2018-01-24 $24.20 $24.20 $24.10 $24.20 $19.04 3,850
2018-01-23 $24.20 $24.20 $24.16 $24.16 $19.01 1,000
2018-01-22 $24.15 $24.20 $24.15 $24.19 $19.04 3,180
2018-01-19 $24.20 $24.20 $24.07 $24.15 $19.00 1,065
2018-01-18 $24.28 $24.28 $24.20 $24.20 $19.04 200
2018-01-17 $24.21 $24.21 $24.21 $24.21 $19.05 165
2018-01-16 $24.40 $24.40 $24.05 $24.07 $18.94 2,180
2018-01-12 $24.50 $24.50 $24.47 $24.47 $18.93 3,650
2018-01-11 $24.54 $24.54 $24.54 $24.54 $18.98 100
2018-01-10 $24.55 $24.55 $24.50 $24.53 $18.98 1,300
2018-01-09 $24.65 $24.65 $24.65 $24.65 $19.07 1,000
2018-01-08 $24.66 $24.66 $24.65 $24.65 $19.07 260
2018-01-05 $24.75 $24.75 $24.75 $24.75 $19.15 0
2018-01-04 $24.65 $24.75 $24.65 $24.75 $19.15 470
2018-01-03 $24.50 $24.50 $24.50 $24.50 $18.95 1,340
2018-01-02 $24.41 $24.50 $24.41 $24.50 $18.95 3,430
2017-12-29 $24.49 $24.49 $24.44 $24.44 $18.91 1,070
2017-12-28 $24.41 $24.41 $24.41 $24.41 $18.88 0
2017-12-27 $24.41 $24.41 $24.41 $24.41 $18.88 600
2017-12-26 $24.53 $24.53 $24.53 $24.53 $18.98 0
2017-12-22 $24.53 $24.53 $24.53 $24.53 $18.98 300
2017-12-21 $24.53 $24.53 $24.53 $24.53 $18.98 0
2017-12-20 $24.53 $24.53 $24.53 $24.53 $18.98 0
2017-12-19 $24.59 $24.59 $24.53 $24.53 $18.98 600
2017-12-18 $24.52 $24.52 $24.52 $24.52 $18.97 115
2017-12-15 $24.59 $24.59 $24.53 $24.53 $18.98 600
2017-12-14 $24.40 $24.40 $24.40 $24.40 $18.88 0
2017-12-13 $24.41 $24.53 $24.40 $24.40 $18.88 3,563
2017-12-12 $24.60 $24.60 $24.49 $24.49 $18.95 200
2017-12-11 $24.50 $24.59 $24.43 $24.58 $19.02 1,597
2017-12-08 $24.53 $24.53 $24.53 $24.53 $18.98 140
2017-12-07 $24.59 $24.67 $24.53 $24.53 $18.98 3,737
2017-12-06 $24.58 $24.60 $24.58 $24.59 $19.02 2,501
2017-12-05 $24.53 $24.59 $24.53 $24.59 $19.02 300
2017-12-04 $24.59 $24.59 $24.59 $24.59 $19.02 0
2017-12-01 $24.59 $24.59 $24.59 $24.59 $19.02 41
2017-11-30 $24.59 $24.59 $24.59 $24.59 $19.02 400
2017-11-29 $24.49 $24.49 $24.49 $24.49 $18.95 0
2017-11-28 $24.54 $24.56 $24.49 $24.49 $18.95 2,403
2017-11-27 $24.59 $24.59 $24.54 $24.54 $18.98 775
2017-11-24 $24.61 $24.61 $24.61 $24.61 $19.04 0
2017-11-22 $24.61 $24.61 $24.61 $24.61 $19.04 160
2017-11-21 $24.58 $24.58 $24.58 $24.58 $19.02 0
2017-11-20 $24.71 $24.72 $24.58 $24.58 $19.02 1,300
2017-11-17 $24.43 $24.44 $24.39 $24.39 $18.87 1,205
2017-11-16 $24.42 $24.42 $24.42 $24.42 $18.89 270
2017-11-15 $24.44 $24.44 $24.44 $24.44 $18.91 0
2017-11-14 $24.44 $24.44 $24.44 $24.44 $18.91 600
2017-11-13 $24.53 $24.53 $24.43 $24.43 $18.90 320
2017-11-10 $24.55 $24.55 $24.55 $24.55 $18.99 0
2017-11-09 $24.65 $24.65 $24.55 $24.55 $18.99 1,875
2017-11-08 $24.75 $24.75 $24.75 $24.75 $19.15 0
2017-11-07 $24.75 $24.75 $24.75 $24.75 $19.15 0
2017-11-06 $24.75 $24.75 $24.75 $24.75 $19.15 160
2017-11-03 $24.61 $24.61 $24.61 $24.61 $19.04 0
2017-11-02 $24.61 $24.61 $24.61 $24.61 $19.04 31
2017-11-01 $24.79 $24.80 $24.61 $24.61 $19.04 1,201
2017-10-31 $24.65 $24.66 $24.64 $24.66 $19.08 800
2017-10-30 $24.57 $24.60 $24.56 $24.56 $19.00 2,000
2017-10-27 $24.56 $24.56 $24.56 $24.56 $19.00 0
2017-10-26 $24.56 $24.56 $24.56 $24.56 $19.00 0
2017-10-25 $24.80 $24.80 $24.44 $24.66 $19.08 2,800
2017-10-24 $24.88 $24.90 $24.45 $24.85 $19.22 3,408
2017-10-23 $24.93 $24.93 $24.93 $24.93 $19.29 0
2017-10-20 $24.97 $24.98 $24.90 $24.93 $19.29 800
2017-10-19 $24.75 $24.75 $24.75 $24.75 $19.15 1,580
2017-10-18 $24.80 $24.80 $24.80 $24.80 $19.18 0
2017-10-17 $25.21 $25.21 $25.21 $25.21 $19.50 0
2017-10-16 $24.80 $24.80 $24.80 $24.80 $19.18 0
2017-10-13 $25.09 $25.21 $25.05 $25.21 $19.18 4,120
2017-10-12 $24.89 $24.89 $24.89 $24.89 $18.94 100
2017-10-11 $24.78 $24.78 $24.78 $24.78 $18.85 360
2017-10-10 $24.70 $24.70 $24.70 $24.70 $18.79 40
2017-10-09 $24.67 $24.77 $24.67 $24.70 $18.79 6,140
2017-10-06 $25.00 $25.00 $24.59 $24.65 $18.76 13,741
2017-10-05 $25.03 $25.03 $25.03 $25.03 $19.05 150
2017-10-04 $25.03 $25.03 $25.03 $25.03 $19.05 490
2017-10-03 $24.99 $25.01 $24.90 $25.01 $19.03 2,190
2017-10-02 $24.95 $24.95 $24.95 $24.95 $18.98 0
2017-09-29 $24.95 $24.95 $24.95 $24.95 $18.98 0
2017-09-28 $24.95 $24.95 $24.95 $24.95 $18.98 0
2017-09-27 $24.89 $24.95 $24.71 $24.95 $18.98 1,100
2017-09-26 $24.58 $24.58 $24.55 $24.55 $18.68 698
2017-09-25 $24.82 $24.82 $24.82 $24.82 $18.88 0
2017-09-22 $24.82 $24.82 $24.82 $24.82 $18.88 0
2017-09-21 $24.82 $24.82 $24.82 $24.82 $18.88 0
2017-09-20 $24.82 $24.82 $24.82 $24.82 $18.88 400
2017-09-19 $24.85 $24.85 $24.85 $24.85 $18.91 0
2017-09-18 $24.85 $24.85 $24.85 $24.85 $18.91 50
2017-09-15 $24.70 $24.85 $24.67 $24.85 $18.91 2,433
2017-09-14 $24.70 $24.70 $24.70 $24.70 $18.79 0
2017-09-13 $24.67 $24.72 $24.65 $24.70 $18.79 800
2017-09-12 $24.80 $24.80 $24.74 $24.74 $18.82 1,760
2017-09-11 $24.75 $24.80 $24.75 $24.80 $18.87 2,115
2017-09-08 $24.73 $24.73 $24.73 $24.73 $18.82 0
2017-09-07 $24.73 $24.73 $24.73 $24.73 $18.82 100
2017-09-06 $24.80 $24.83 $24.80 $24.83 $18.89 400
2017-09-05 $24.61 $24.61 $24.61 $24.61 $18.73 0
2017-09-01 $24.61 $24.61 $24.61 $24.61 $18.73 0
2017-08-31 $24.61 $24.61 $24.61 $24.61 $18.73 0
2017-08-30 $24.61 $24.61 $24.61 $24.61 $18.73 0
2017-08-29 $24.61 $24.61 $24.61 $24.61 $18.73 0
2017-08-28 $24.61 $24.61 $24.61 $24.61 $18.73 1,000
2017-08-25 $24.64 $24.64 $24.64 $24.64 $18.75 0
2017-08-24 $24.80 $24.80 $24.64 $24.64 $18.75 600
2017-08-23 $24.55 $24.67 $24.50 $24.67 $18.77 1,804
2017-08-22 $24.55 $24.55 $24.55 $24.55 $18.68 300
2017-08-21 $24.48 $24.77 $24.48 $24.58 $18.71 4,188
2017-08-18 $24.20 $24.20 $24.20 $24.20 $18.41 115
2017-08-17 $24.21 $24.21 $24.20 $24.20 $18.41 290
2017-08-16 $24.65 $24.65 $24.65 $24.65 $18.76 0
2017-08-15 $24.65 $24.65 $24.65 $24.65 $18.76 1,900
2017-08-14 $24.63 $24.65 $24.61 $24.65 $18.76 1,200
2017-08-11 $24.71 $24.71 $24.71 $24.71 $18.80 0
2017-08-10 $24.73 $24.73 $24.71 $24.71 $18.80 400
2017-08-09 $24.65 $24.65 $24.65 $24.65 $18.76 0
2017-08-08 $24.65 $24.65 $24.65 $24.65 $18.76 0
2017-08-07 $24.65 $24.65 $24.65 $24.65 $18.76 0
2017-08-04 $24.65 $24.65 $24.58 $24.65 $18.76 1,352
2017-08-03 $24.60 $24.60 $24.59 $24.59 $18.71 400
2017-08-02 $24.59 $24.59 $24.59 $24.59 $18.71 179
2017-08-01 $24.60 $24.60 $24.58 $24.60 $18.72 1,147
2017-07-31 $24.55 $24.55 $24.55 $24.55 $18.68 100
2017-07-28 $24.53 $24.53 $24.53 $24.53 $18.67 0
2017-07-27 $24.59 $24.59 $24.53 $24.53 $18.67 655
2017-07-26 $24.50 $24.60 $24.50 $24.60 $18.72 1,350
2017-07-25 $24.48 $24.50 $24.48 $24.50 $18.64 680
2017-07-24 $24.47 $24.60 $24.47 $24.60 $18.72 2,650
2017-07-21 $24.50 $24.50 $24.50 $24.50 $18.64 1
2017-07-20 $24.52 $24.54 $24.49 $24.50 $18.64 6,000
2017-07-19 $24.50 $24.54 $24.50 $24.54 $18.67 500
2017-07-18 $24.49 $24.50 $24.49 $24.50 $18.64 1,610
2017-07-17 $24.53 $24.54 $24.53 $24.53 $18.66 381
2017-07-14 $24.50 $24.50 $24.50 $24.50 $18.64 1,600
2017-07-13 $24.49 $24.55 $24.49 $24.55 $18.68 1,000
2017-07-12 $24.75 $24.91 $24.74 $24.91 $18.64 1,890
2017-07-11 $24.71 $24.71 $24.63 $24.63 $18.43 615
2017-07-10 $24.83 $24.86 $24.69 $24.69 $18.47 2,419
2017-07-07 $24.90 $25.00 $24.90 $25.00 $18.71 996
2017-07-06 $25.45 $25.45 $24.93 $24.93 $18.65 350
2017-07-05 $24.83 $24.84 $24.75 $24.75 $18.52 2,230
2017-07-03 $24.81 $24.81 $24.81 $24.81 $18.57 0
2017-06-30 $24.84 $24.84 $24.63 $24.81 $18.57 3,885
2017-06-29 $24.77 $24.77 $24.39 $24.39 $18.25 850
2017-06-28 $24.75 $24.88 $24.70 $24.79 $18.55 1,600
2017-06-27 $24.75 $24.75 $24.75 $24.75 $18.52 0
2017-06-26 $24.72 $24.85 $24.72 $24.75 $18.52 950
2017-06-23 $24.66 $24.66 $24.66 $24.66 $18.45 400
2017-06-22 $24.64 $24.79 $24.64 $24.64 $18.44 7,200
2017-06-21 $24.74 $24.81 $24.65 $24.81 $18.56 1,000
2017-06-20 $24.73 $24.73 $24.73 $24.73 $18.51 1,215
2017-06-19 $24.60 $24.73 $24.60 $24.73 $18.51 2,350
2017-06-16 $24.53 $24.53 $24.45 $24.45 $18.30 700
2017-06-15 $24.55 $24.70 $24.55 $24.70 $18.48 1,400
2017-06-14 $24.73 $24.73 $24.73 $24.73 $18.51 0
2017-06-13 $24.75 $24.75 $24.60 $24.73 $18.51 3,035
2017-06-12 $24.65 $24.69 $24.65 $24.69 $18.47 550
2017-06-09 $24.65 $24.69 $24.65 $24.65 $18.44 950
2017-06-08 $24.55 $24.55 $24.55 $24.55 $18.37 0
2017-06-07 $24.45 $24.55 $24.45 $24.55 $18.37 900
2017-06-06 $24.48 $24.48 $24.48 $24.48 $18.32 550
2017-06-05 $24.65 $24.70 $24.59 $24.60 $18.41 9,000
2017-06-02 $24.60 $24.61 $24.50 $24.60 $18.41 2,645
2017-06-01 $24.97 $24.97 $24.63 $24.65 $18.44 4,600
2017-05-31 $24.46 $24.56 $24.46 $24.56 $18.37 395
2017-05-30 $24.49 $24.49 $24.49 $24.49 $18.32 0
2017-05-26 $24.49 $24.49 $24.49 $24.49 $18.32 0
2017-05-25 $24.49 $24.49 $24.49 $24.49 $18.32 100
2017-05-24 $24.30 $24.30 $24.30 $24.30 $18.18 335
2017-05-23 $24.24 $24.24 $24.24 $24.24 $18.14 230
2017-05-22 $23.93 $23.93 $23.93 $23.93 $17.91 200
2017-05-19 $24.21 $24.40 $24.21 $24.40 $18.26 1,091
2017-05-18 $23.61 $24.40 $23.61 $24.40 $18.26 5,130
2017-05-17 $24.40 $24.40 $24.40 $24.40 $18.26 2,945
2017-05-16 $24.50 $24.50 $24.45 $24.45 $18.30 2,965
2017-05-15 $24.50 $24.50 $24.48 $24.48 $18.32 1,200
2017-05-12 $24.38 $24.50 $24.38 $24.50 $18.33 1,100
2017-05-11 $24.49 $24.50 $24.29 $24.40 $18.26 3,355
2017-05-10 $24.35 $24.50 $24.33 $24.49 $18.32 4,700
2017-05-09 $24.50 $24.50 $24.20 $24.22 $18.12 4,473
2017-05-08 $24.40 $24.50 $24.40 $24.45 $18.29 1,542
2017-05-05 $24.37 $24.37 $24.25 $24.25 $18.15 1,840
2017-05-04 $24.40 $24.50 $24.36 $24.36 $18.23 4,400
2017-05-03 $24.44 $24.44 $24.44 $24.44 $18.29 140
2017-05-02 $24.39 $24.98 $24.39 $24.83 $18.58 1,001
2017-05-01 $24.40 $24.40 $24.40 $24.40 $18.26 1
2017-04-28 $24.30 $24.40 $24.27 $24.40 $18.26 3,750
2017-04-27 $24.33 $24.33 $24.33 $24.33 $18.21 400
2017-04-26 $24.46 $24.46 $24.46 $24.46 $18.30 400
2017-04-25 $24.45 $24.50 $24.36 $24.36 $18.23 613
2017-04-24 $24.71 $24.73 $24.42 $24.42 $18.27 700
2017-04-21 $24.41 $25.02 $24.41 $25.02 $18.72 2,046
2017-04-20 $24.33 $24.33 $24.33 $24.33 $18.21 707
2017-04-19 $24.32 $24.37 $24.27 $24.36 $18.23 2,600
2017-04-18 $24.35 $24.41 $24.09 $24.09 $18.03 4,400
2017-04-17 $24.40 $24.40 $24.40 $24.40 $18.26 0
2017-04-13 $24.40 $24.40 $24.40 $24.40 $18.26 0
2017-04-12 $24.36 $24.41 $24.36 $24.40 $18.26 2,100
2017-04-11 $24.50 $24.50 $24.50 $24.50 $18.03 2
2017-04-10 $24.50 $24.50 $24.50 $24.50 $18.03 200
2017-04-07 $24.50 $24.50 $24.50 $24.50 $18.03 100
2017-04-06 $25.00 $25.00 $24.40 $24.40 $17.95 11,050
2017-04-05 $24.68 $24.69 $24.68 $24.69 $18.17 1,110
2017-04-04 $24.54 $24.61 $24.53 $24.54 $18.06 4,507
2017-04-03 $24.58 $24.58 $24.58 $24.58 $18.09 0
2017-03-31 $24.58 $24.58 $24.58 $24.58 $18.09 0
2017-03-30 $24.60 $24.62 $24.58 $24.58 $18.09 1,000
2017-03-29 $24.63 $24.65 $24.58 $24.65 $18.14 1,330
2017-03-28 $24.66 $24.99 $24.34 $24.60 $18.10 2,940
2017-03-27 $24.55 $24.60 $24.30 $24.60 $18.10 951
2017-03-24 $24.33 $24.63 $24.33 $24.63 $18.12 900
2017-03-23 $24.69 $24.94 $24.69 $24.75 $18.21 3,400
2017-03-22 $24.53 $24.61 $24.53 $24.60 $18.10 1,800
2017-03-21 $24.58 $24.73 $24.34 $24.38 $17.94 1,747
2017-03-20 $24.31 $24.31 $24.31 $24.31 $17.89 0
2017-03-17 $24.72 $24.73 $24.26 $24.31 $17.89 1,200
2017-03-16 $24.85 $24.85 $24.85 $24.85 $18.28 825
2017-03-15 $24.50 $24.50 $24.50 $24.50 $18.03 0
2017-03-14 $24.50 $24.50 $24.50 $24.50 $18.03 0
2017-03-13 $24.50 $24.50 $24.50 $24.50 $18.03 0
2017-03-10 $24.50 $24.50 $24.50 $24.50 $18.03 400
2017-03-09 $24.50 $24.58 $24.50 $24.58 $18.09 350
2017-03-08 $24.60 $24.69 $24.50 $24.50 $18.03 2,600
2017-03-07 $24.49 $24.49 $24.49 $24.49 $18.02 500
2017-03-06 $24.30 $24.49 $24.30 $24.49 $18.02 801
2017-03-03 $24.25 $24.25 $24.25 $24.25 $17.85 1,500
2017-03-02 $24.16 $24.25 $24.16 $24.25 $17.84 2,290
2017-03-01 $24.05 $24.05 $24.05 $24.05 $17.69 0
2017-02-28 $24.02 $24.11 $24.01 $24.05 $17.69 4,074
2017-02-27 $24.01 $24.09 $24.01 $24.09 $17.73 430
2017-02-24 $24.16 $24.16 $23.98 $24.16 $17.78 4,620
2017-02-23 $24.12 $24.14 $23.99 $24.04 $17.69 1,000
2017-02-22 $24.07 $24.16 $23.98 $24.09 $17.73 1,550
2017-02-21 $23.95 $23.95 $23.95 $23.95 $17.63 0
2017-02-17 $23.99 $23.99 $23.95 $23.95 $17.63 493
2017-02-16 $23.90 $24.08 $23.90 $23.96 $17.63 1,415
2017-02-15 $23.90 $23.90 $23.90 $23.90 $17.59 750
2017-02-14 $23.75 $23.75 $23.75 $23.75 $17.47 0
2017-02-13 $23.75 $23.75 $23.75 $23.75 $17.47 1
2017-02-10 $23.75 $23.80 $23.66 $23.75 $17.47 3,675
2017-02-09 $23.81 $23.81 $23.75 $23.77 $17.49 2,600
2017-02-08 $23.80 $23.84 $23.75 $23.75 $17.47 4,753
2017-02-07 $23.89 $23.89 $23.89 $23.89 $17.58 0
2017-02-06 $23.85 $23.89 $23.78 $23.89 $17.58 600
2017-02-03 $23.79 $23.79 $23.79 $23.79 $17.50 100
2017-02-02 $23.59 $23.59 $23.59 $23.59 $17.36 1
2017-02-01 $23.59 $23.59 $23.59 $23.59 $17.36 301
2017-01-31 $23.64 $23.64 $23.64 $23.64 $17.39 0
2017-01-30 $23.64 $23.64 $23.64 $23.64 $17.39 0
2017-01-27 $23.64 $23.64 $23.64 $23.64 $17.39 0
2017-01-26 $23.64 $23.64 $23.64 $23.64 $17.39 400
2017-01-25 $23.40 $23.40 $23.40 $23.40 $17.22 0
2017-01-24 $23.42 $23.42 $23.40 $23.40 $17.22 435
2017-01-23 $23.26 $23.26 $23.26 $23.26 $17.12 0
2017-01-20 $23.26 $23.26 $23.26 $23.26 $17.12 0
2017-01-19 $23.26 $23.26 $23.26 $23.26 $17.12 0
2017-01-18 $23.26 $23.26 $23.26 $23.26 $17.12 0
2017-01-17 $23.26 $23.26 $23.26 $23.26 $17.12 0
2017-01-13 $23.19 $23.26 $23.19 $23.26 $17.12 954
2017-01-12 $23.45 $23.49 $23.45 $23.49 $17.28 836
2017-01-11 $23.86 $23.86 $23.81 $23.86 $17.25 2,400
2017-01-10 $23.79 $23.79 $23.79 $23.79 $17.20 600
2017-01-09 $23.32 $23.32 $23.32 $23.32 $16.86 0
2017-01-06 $23.32 $23.32 $23.32 $23.32 $16.86 224
2017-01-05 $23.23 $23.23 $23.23 $23.23 $16.80 0
2017-01-04 $23.23 $23.23 $23.23 $23.23 $16.80 0
2017-01-03 $23.23 $23.23 $23.23 $23.23 $16.80 600
2016-12-30 $23.24 $23.30 $23.23 $23.30 $16.85 2,092
2016-12-29 $23.22 $23.22 $23.05 $23.05 $16.67 920
2016-12-28 $23.16 $23.16 $23.16 $23.16 $16.75 0
2016-12-27 $23.01 $23.18 $23.00 $23.16 $16.75 4,945
2016-12-23 $23.20 $23.20 $23.20 $23.20 $16.77 0
2016-12-22 $23.20 $23.20 $23.20 $23.20 $16.77 250
2016-12-21 $22.96 $23.03 $22.96 $23.03 $16.65 654
2016-12-20 $23.31 $23.31 $23.31 $23.31 $16.85 425
2016-12-19 $22.99 $22.99 $22.99 $22.99 $16.62 250
2016-12-16 $22.92 $22.92 $22.92 $22.92 $16.58 400
2016-12-15 $22.98 $22.98 $22.90 $22.90 $16.56 1,600
2016-12-14 $22.93 $23.01 $22.90 $23.01 $16.64 4,101
2016-12-13 $23.38 $23.38 $23.38 $23.38 $16.90 0
2016-12-12 $23.38 $23.38 $23.38 $23.38 $16.90 400
2016-12-09 $23.20 $23.20 $23.20 $23.20 $16.77 0
2016-12-08 $23.40 $23.40 $23.17 $23.20 $16.77 1,720
2016-12-07 $23.50 $23.50 $23.40 $23.40 $16.92 2,200
2016-12-06 $23.40 $23.48 $23.40 $23.48 $16.97 910
2016-12-05 $23.29 $23.29 $23.29 $23.29 $16.84 0
2016-12-02 $23.29 $23.29 $23.29 $23.29 $16.84 250
2016-12-01 $23.97 $24.00 $23.97 $24.00 $17.35 343
2016-11-30 $23.17 $23.17 $23.17 $23.17 $16.75 200
2016-11-29 $23.50 $23.50 $23.36 $23.36 $16.89 2,542
2016-11-28 $22.90 $22.90 $22.90 $22.90 $16.56 0
2016-11-25 $22.90 $22.90 $22.90 $22.90 $16.56 0
2016-11-23 $22.90 $22.90 $22.90 $22.90 $16.56 0
2016-11-22 $22.91 $22.91 $22.90 $22.90 $16.56 500
2016-11-21 $22.93 $22.93 $22.93 $22.93 $16.58 2,000
2016-11-18 $23.20 $23.20 $23.20 $23.20 $16.78 0
2016-11-17 $23.20 $23.20 $23.20 $23.20 $16.78 40
2016-11-16 $23.50 $23.50 $23.20 $23.20 $16.78 1,150
2016-11-15 $23.11 $23.11 $23.11 $23.11 $16.71 0
2016-11-14 $23.13 $23.13 $23.11 $23.11 $16.71 300
2016-11-11 $23.79 $23.80 $23.12 $23.80 $17.21 1,400
2016-11-10 $23.25 $23.25 $23.25 $23.25 $16.81 414
2016-11-09 $23.80 $23.80 $23.80 $23.80 $17.21 0
2016-11-08 $23.80 $23.80 $23.80 $23.80 $17.21 100
2016-11-07 $23.80 $23.80 $23.80 $23.80 $17.21 1,000
2016-11-04 $23.75 $23.75 $23.75 $23.75 $17.17 200
2016-11-03 $23.56 $23.56 $23.56 $23.56 $17.03 400
2016-11-02 $23.55 $23.80 $23.55 $23.75 $17.17 4,421
2016-11-01 $23.17 $23.40 $23.12 $23.40 $16.92 1,501
2016-10-31 $23.76 $23.76 $23.70 $23.71 $17.14 600
2016-10-28 $23.76 $23.85 $23.76 $23.80 $17.21 1,180
2016-10-27 $23.75 $23.75 $23.75 $23.75 $17.17 310
2016-10-26 $23.80 $23.80 $23.53 $23.53 $17.01 1,640
2016-10-25 $23.79 $23.79 $23.50 $23.50 $16.99 1,200
2016-10-24 $23.79 $23.79 $23.79 $23.79 $17.20 200
2016-10-21 $23.79 $23.79 $23.60 $23.60 $17.06 200
2016-10-20 $23.79 $23.79 $23.79 $23.79 $17.20 0
2016-10-19 $23.79 $23.79 $23.79 $23.79 $17.20 766
2016-10-18 $23.75 $23.79 $23.45 $23.79 $17.20 2,874
2016-10-17 $23.70 $23.80 $23.70 $23.80 $17.21 2,531
2016-10-14 $23.80 $23.80 $23.80 $23.80 $17.21 200
2016-10-13 $23.12 $23.70 $23.12 $23.70 $17.14 750
2016-10-12 $23.74 $23.82 $23.47 $23.75 $16.88 2,761
2016-10-11 $23.60 $23.81 $23.22 $23.81 $16.92 2,108
2016-10-10 $23.23 $23.23 $23.23 $23.23 $16.51 0
2016-10-07 $23.23 $23.23 $23.23 $23.23 $16.51 2,075
2016-10-06 $23.26 $23.26 $23.26 $23.26 $16.53 0
2016-10-05 $23.26 $23.26 $23.26 $23.26 $16.53 0
2016-10-04 $23.26 $23.26 $23.26 $23.26 $16.53 100
2016-10-03 $23.30 $23.32 $23.30 $23.32 $16.58 2,368
2016-09-30 $23.57 $23.60 $23.37 $23.57 $16.75 3,207
2016-09-29 $23.56 $23.57 $23.15 $23.57 $16.75 1,001
2016-09-28 $23.60 $23.60 $23.60 $23.60 $16.77 0
2016-09-27 $23.60 $23.60 $23.60 $23.60 $16.77 0
2016-09-26 $23.60 $23.60 $23.57 $23.60 $16.77 567
2016-09-23 $23.45 $23.45 $23.45 $23.45 $16.66 800
2016-09-22 $23.11 $23.11 $23.11 $23.11 $16.42 0
2016-09-21 $23.11 $23.11 $23.11 $23.11 $16.42 0
2016-09-20 $23.11 $23.11 $23.11 $23.11 $16.42 0
2016-09-19 $23.11 $23.16 $23.11 $23.11 $16.42 1,348
2016-09-16 $23.11 $23.11 $23.11 $23.11 $16.42 0
2016-09-15 $23.11 $23.11 $23.11 $23.11 $16.42 100
2016-09-14 $23.51 $23.54 $23.11 $23.11 $16.42 500
2016-09-13 $23.15 $23.30 $23.03 $23.15 $16.45 1,400
2016-09-12 $23.21 $23.21 $23.21 $23.21 $16.49 0
2016-09-09 $23.51 $23.51 $23.20 $23.21 $16.49 4,139
2016-09-08 $23.79 $23.81 $23.67 $23.80 $16.91 3,210
2016-09-07 $23.53 $23.60 $23.53 $23.60 $16.77 650
2016-09-06 $23.65 $23.67 $23.64 $23.66 $16.81 4,676
2016-09-02 $23.60 $23.60 $23.60 $23.60 $16.77 0
2016-09-01 $23.64 $23.80 $23.60 $23.60 $16.77 1,585
2016-08-31 $23.56 $23.60 $23.56 $23.60 $16.77 3,645
2016-08-30 $23.60 $23.60 $23.50 $23.54 $16.73 2,005
2016-08-29 $23.50 $23.59 $23.50 $23.59 $16.76 1,025
2016-08-26 $23.50 $23.50 $23.50 $23.50 $16.70 1,400
2016-08-25 $23.60 $23.60 $23.60 $23.60 $16.77 445
2016-08-24 $23.51 $23.60 $23.51 $23.60 $16.77 821
2016-08-23 $23.55 $23.60 $23.55 $23.59 $16.76 845
2016-08-22 $23.50 $23.50 $23.50 $23.50 $16.70 500
2016-08-19 $23.58 $23.58 $23.58 $23.58 $16.76 250
2016-08-18 $23.60 $23.60 $23.60 $23.60 $16.77 210
2016-08-17 $23.50 $23.59 $23.50 $23.59 $16.76 1,023
2016-08-16 $23.15 $23.51 $23.15 $23.51 $16.71 1,860
2016-08-15 $23.15 $23.15 $23.15 $23.15 $16.45 0
2016-08-12 $23.31 $23.31 $23.15 $23.15 $16.45 350
2016-08-11 $23.01 $23.01 $23.01 $23.01 $16.35 86
2016-08-10 $23.01 $23.01 $23.01 $23.01 $16.35 0
2016-08-09 $23.00 $23.01 $23.00 $23.01 $16.35 1,300
2016-08-08 $23.15 $23.15 $23.15 $23.15 $16.45 0
2016-08-05 $23.15 $23.15 $23.15 $23.15 $16.45 114
2016-08-04 $23.31 $23.31 $23.31 $23.31 $16.57 0
2016-08-03 $23.31 $23.31 $23.31 $23.31 $16.57 0
2016-08-02 $23.31 $23.31 $23.31 $23.31 $16.57 300
2016-08-01 $23.27 $23.60 $23.23 $23.23 $16.51 5,001
2016-07-29 $23.55 $23.55 $23.55 $23.55 $16.74 450
2016-07-28 $23.45 $23.45 $23.45 $23.45 $16.66 1
2016-07-27 $23.50 $23.60 $23.45 $23.45 $16.66 1,850
2016-07-26 $23.41 $23.41 $23.41 $23.41 $16.64 400
2016-07-25 $23.39 $23.50 $23.39 $23.50 $16.70 600
2016-07-22 $23.80 $23.80 $23.80 $23.80 $16.91 0
2016-07-21 $23.80 $23.80 $23.80 $23.80 $16.91 150
2016-07-20 $23.36 $23.36 $23.36 $23.36 $16.60 400
2016-07-19 $23.35 $24.00 $23.35 $24.00 $17.05 2,512
2016-07-18 $23.12 $23.40 $23.12 $23.35 $16.59 3,049
2016-07-15 $22.90 $23.50 $22.61 $23.12 $16.43 2,768
2016-07-14 $22.57 $22.57 $22.57 $22.57 $16.04 100
2016-07-13 $23.40 $23.42 $23.40 $23.42 $16.64 550
2016-07-12 $23.70 $23.70 $23.15 $23.70 $16.55 3,050
2016-07-11 $23.50 $23.75 $23.20 $23.67 $16.53 3,100
2016-07-08 $22.73 $23.51 $22.73 $23.43 $16.36 2,980
2016-07-07 $22.74 $22.74 $22.74 $22.74 $15.88 280
2016-07-06 $22.32 $23.41 $21.90 $22.31 $15.58 7,080
2016-07-05 $22.77 $22.77 $22.77 $22.77 $15.90 231
2016-07-01 $22.40 $23.60 $22.39 $23.45 $16.37 2,170
2016-06-30 $21.90 $22.25 $21.85 $22.20 $15.50 2,390
2016-06-29 $22.00 $22.10 $21.86 $22.10 $15.43 1,580
2016-06-28 $22.24 $22.25 $21.20 $21.25 $14.84 1,000
2016-06-27 $22.48 $22.48 $21.99 $21.99 $15.36 740
2016-06-24 $21.96 $21.96 $21.96 $21.96 $15.33 100
2016-06-23 $21.83 $22.25 $21.00 $22.04 $15.39 11,780
2016-06-22 $21.95 $22.20 $21.95 $22.20 $15.50 1,250
2016-06-21 $21.98 $21.98 $21.98 $21.98 $15.35 250
2016-06-20 $21.61 $21.61 $21.50 $21.50 $15.01 780
2016-06-17 $21.15 $21.20 $21.15 $21.20 $14.80 554
2016-06-16 $20.72 $20.72 $20.72 $20.72 $14.47 291
2016-06-15 $21.00 $21.00 $21.00 $21.00 $14.66 0
2016-06-14 $20.82 $21.06 $20.82 $21.00 $14.66 923
2016-06-13 $21.06 $21.06 $21.06 $21.06 $14.71 0
2016-06-10 $21.06 $21.06 $21.06 $21.06 $14.71 50
2016-06-09 $21.16 $21.20 $21.00 $21.06 $14.71 1,900
2016-06-08 $21.06 $21.06 $21.06 $21.06 $14.71 20
2016-06-07 $20.50 $21.06 $20.18 $21.06 $14.71 3,000
2016-06-06 $20.59 $20.85 $20.44 $20.56 $14.36 7,704
2016-06-03 $20.36 $20.36 $20.36 $20.36 $14.22 77
2016-06-02 $20.54 $20.60 $20.10 $20.36 $14.22 25,900
2016-06-01 $20.12 $20.98 $20.02 $20.58 $14.37 23,750
2016-05-31 $20.28 $20.61 $20.00 $20.35 $14.21 10,760
2016-05-27 $20.62 $20.62 $20.27 $20.27 $14.15 1,920
2016-05-26 $20.66 $20.66 $20.66 $20.66 $14.43 1,650
2016-05-25 $20.26 $21.20 $20.26 $21.13 $14.75 2,145
2016-05-24 $20.00 $20.30 $20.00 $20.30 $14.17 1,073
2016-05-23 $19.89 $19.98 $19.89 $19.98 $13.95 906
2016-05-20 $20.19 $20.30 $19.80 $19.80 $13.83 2,376
2016-05-19 $20.28 $20.28 $20.28 $20.28 $14.16 200
2016-05-18 $20.35 $20.35 $20.20 $20.20 $14.11 1,500
2016-05-17 $20.72 $20.78 $20.00 $20.50 $14.31 1,300
2016-05-16 $19.86 $20.12 $19.81 $20.00 $13.97 11,899
2016-05-13 $19.72 $19.72 $19.72 $19.72 $13.77 400
2016-05-12 $19.80 $19.80 $19.80 $19.80 $13.83 0
2016-05-11 $19.80 $19.80 $19.80 $19.80 $13.83 0
2016-05-10 $19.80 $19.80 $19.80 $19.80 $13.83 0
2016-05-09 $19.80 $19.80 $19.80 $19.80 $13.83 750
2016-05-06 $19.94 $19.94 $19.55 $19.80 $13.83 32,100
2016-05-05 $19.88 $19.88 $19.88 $19.88 $13.88 260
2016-05-04 $19.34 $19.76 $19.34 $19.76 $13.80 238
2016-05-03 $19.75 $19.76 $19.75 $19.76 $13.79 201
2016-05-02 $19.45 $19.45 $19.45 $19.45 $13.58 301
2016-04-29 $19.35 $19.35 $19.33 $19.33 $13.50 300
2016-04-28 $19.74 $19.74 $19.74 $19.74 $13.78 0
2016-04-27 $19.88 $19.88 $19.74 $19.74 $13.78 4,840
2016-04-26 $19.86 $19.86 $19.86 $19.86 $13.87 300
2016-04-25 $19.47 $20.20 $19.47 $19.48 $13.60 913
2016-04-22 $20.05 $20.36 $20.00 $20.17 $14.08 845
2016-04-21 $20.34 $20.34 $19.86 $19.92 $13.91 3,028
2016-04-20 $19.39 $19.39 $19.39 $19.39 $13.54 50
2016-04-19 $19.32 $19.39 $19.32 $19.39 $13.54 900
2016-04-18 $19.91 $19.92 $19.90 $19.90 $13.90 3,252
2016-04-15 $19.47 $20.30 $19.47 $20.30 $14.17 603
2016-04-14 $20.19 $20.19 $20.19 $20.19 $14.10 226
2016-04-13 $20.71 $20.77 $20.34 $20.50 $14.31 6,468
2016-04-12 $20.67 $20.81 $20.56 $20.74 $14.20 4,653
2016-04-11 $19.31 $20.71 $19.30 $20.70 $14.17 4,482
2016-04-08 $19.18 $19.18 $19.18 $19.18 $13.13 1,190
2016-04-07 $19.48 $19.48 $19.05 $19.05 $13.04 505
2016-04-06 $19.50 $19.57 $19.40 $19.40 $13.28 653
2016-04-05 $18.90 $19.49 $18.90 $19.18 $13.13 16,000
2016-04-04 $19.48 $19.50 $18.89 $18.99 $13.00 1,772
2016-04-01 $18.68 $18.68 $18.68 $18.68 $12.79 0
2016-03-31 $18.68 $18.68 $18.68 $18.68 $12.79 0
2016-03-30 $18.66 $18.68 $18.66 $18.68 $12.79 600
2016-03-29 $18.66 $18.66 $18.66 $18.66 $12.77 60
2016-03-28 $18.71 $18.90 $18.66 $18.66 $12.77 1,950
2016-03-24 $19.20 $19.40 $18.66 $18.70 $12.80 4,562
2016-03-23 $18.95 $19.18 $18.95 $19.18 $13.13 615
2016-03-22 $19.60 $19.60 $19.60 $19.60 $13.42 250
2016-03-21 $18.82 $18.82 $18.82 $18.82 $12.88 70
2016-03-18 $18.85 $18.85 $18.82 $18.82 $12.88 1,484
2016-03-17 $18.88 $19.05 $18.88 $18.98 $12.99 1,721
2016-03-16 $18.89 $18.89 $18.89 $18.89 $12.93 0
2016-03-15 $19.00 $19.00 $18.70 $18.89 $12.93 16,850
2016-03-14 $18.56 $18.90 $18.56 $18.90 $12.94 553
2016-03-11 $18.47 $18.47 $18.47 $18.47 $12.64 223
2016-03-10 $18.67 $19.00 $18.51 $18.52 $12.67 2,814
2016-03-09 $18.52 $19.14 $18.52 $19.00 $13.00 2,719
2016-03-08 $18.90 $18.90 $18.90 $18.90 $12.94 0
2016-03-07 $19.04 $19.04 $18.90 $18.90 $12.94 4,306
2016-03-04 $19.10 $19.37 $18.76 $18.90 $12.94 38,453
2016-03-03 $19.05 $19.13 $18.76 $19.10 $13.07 4,197
2016-03-02 $19.11 $19.11 $19.00 $19.04 $13.03 1,815
2016-03-01 $19.00 $19.34 $19.00 $19.07 $13.05 3,638
2016-02-29 $18.25 $18.25 $18.25 $18.25 $12.49 0
2016-02-26 $18.25 $18.25 $18.25 $18.25 $12.49 3
2016-02-25 $19.00 $19.00 $19.00 $19.00 $13.00 103
2016-02-24 $18.22 $19.00 $18.17 $19.00 $13.00 9,194
2016-02-23 $18.20 $18.70 $18.16 $18.30 $12.53 1,455
2016-02-22 $19.13 $19.13 $18.51 $19.11 $13.08 1,220
2016-02-19 $19.35 $19.38 $17.68 $19.38 $13.26 5,238
2016-02-18 $19.61 $19.61 $19.61 $19.61 $13.42 1,270
2016-02-17 $18.73 $18.73 $18.73 $18.73 $12.82 97
2016-02-16 $17.88 $18.73 $17.79 $18.73 $12.82 4,755
2016-02-12 $18.02 $18.02 $18.02 $18.02 $12.33 623
2016-02-11 $18.57 $18.57 $18.57 $18.57 $12.71 0
2016-02-10 $18.45 $19.52 $18.42 $18.57 $12.71 6,518
2016-02-09 $18.90 $19.78 $18.39 $19.31 $13.22 2,319
2016-02-08 $19.55 $19.57 $18.70 $19.35 $13.24 5,057
2016-02-05 $19.75 $19.80 $19.09 $19.09 $13.07 8,637
2016-02-04 $18.69 $19.74 $18.69 $19.50 $13.35 45,487
2016-02-03 $18.30 $20.06 $18.30 $19.22 $13.16 43,238
2016-02-02 $18.70 $18.70 $18.70 $18.70 $12.80 70
2016-02-01 $18.35 $19.03 $18.35 $18.70 $12.80 3,244
2016-01-29 $17.91 $18.70 $17.86 $18.69 $12.79 2,310
2016-01-28 $17.50 $18.26 $17.30 $17.82 $12.20 49,974
2016-01-27 $17.09 $17.17 $17.09 $17.17 $11.75 700
2016-01-26 $17.27 $17.27 $16.44 $17.00 $11.64 3,920
2016-01-25 $17.15 $17.85 $17.05 $17.48 $11.96 38,723
2016-01-22 $17.18 $17.65 $16.71 $17.10 $11.70 7,054
2016-01-21 $17.50 $17.50 $17.50 $17.50 $11.98 100
2016-01-20 $18.82 $19.06 $17.45 $17.45 $11.94 2,961
2016-01-19 $19.01 $19.01 $19.01 $19.01 $13.01 156
2016-01-15 $19.20 $19.20 $19.20 $19.20 $13.14 583
2016-01-14 $19.07 $19.07 $19.07 $19.07 $13.05 150
2016-01-13 $19.77 $19.77 $19.77 $19.77 $13.53 263
2016-01-12 $19.65 $19.66 $19.65 $19.65 $13.17 1,100
2016-01-11 $19.90 $20.15 $19.78 $20.15 $13.51 3,010
2016-01-08 $19.53 $19.53 $19.53 $19.53 $13.09 224
2016-01-07 $19.86 $19.86 $19.86 $19.86 $13.31 214
2016-01-06 $19.93 $19.93 $19.93 $19.93 $13.36 400
2016-01-05 $20.00 $20.21 $20.00 $20.14 $13.50 12,146
2016-01-04 $20.33 $20.33 $19.81 $20.01 $13.41 4,104
2015-12-31 $19.71 $20.01 $19.71 $20.00 $13.41 900
2015-12-30 $19.88 $20.10 $19.88 $20.00 $13.41 40,400
2015-12-29 $19.59 $19.85 $19.59 $19.85 $13.31 2,500
2015-12-28 $19.43 $19.97 $19.40 $19.97 $13.39 3,067
2015-12-24 $20.12 $20.12 $20.12 $20.12 $13.49 0
2015-12-23 $20.12 $20.12 $20.12 $20.12 $13.49 110
2015-12-22 $19.65 $19.65 $19.64 $19.65 $13.17 4,150
2015-12-21 $19.37 $20.07 $19.37 $19.65 $13.17 10,450
2015-12-18 $18.84 $19.40 $18.84 $19.06 $12.78 9,032
2015-12-17 $18.65 $18.65 $18.65 $18.65 $12.50 325
2015-12-16 $18.77 $18.88 $18.54 $18.61 $12.48 4,800
2015-12-15 $18.52 $18.75 $18.40 $18.75 $12.57 1,337
2015-12-14 $19.49 $19.49 $18.70 $18.75 $12.57 1,400
2015-12-11 $19.66 $19.66 $19.66 $19.66 $13.18 100
2015-12-10 $19.98 $19.99 $19.70 $19.70 $13.21 23,486
2015-12-09 $19.73 $19.94 $19.72 $19.94 $13.37 5,028
2015-12-08 $20.05 $20.40 $20.05 $20.40 $13.68 3,311
2015-12-07 $20.15 $20.15 $19.73 $20.00 $13.41 2,314
2015-12-04 $20.15 $20.15 $20.15 $20.15 $13.51 585
2015-12-03 $21.00 $21.00 $20.10 $20.10 $13.48 1,801
2015-12-02 $21.47 $21.47 $21.20 $21.20 $14.21 2,280
2015-12-01 $21.40 $21.54 $21.40 $21.54 $14.44 3,202
2015-11-30 $20.60 $20.99 $20.60 $20.93 $14.03 3,100
2015-11-27 $20.00 $20.65 $20.00 $20.56 $13.78 600
2015-11-25 $19.97 $20.18 $19.97 $20.09 $13.47 3,679
2015-11-24 $19.99 $20.00 $19.98 $20.00 $13.41 5,840
2015-11-23 $19.95 $19.95 $19.95 $19.95 $13.37 69
2015-11-20 $19.73 $19.95 $19.73 $19.95 $13.37 1,019
2015-11-19 $20.05 $20.05 $19.90 $19.90 $13.34 950
2015-11-18 $19.96 $19.96 $19.73 $19.75 $13.24 8,324
2015-11-17 $20.00 $20.07 $20.00 $20.06 $13.45 2,800
2015-11-16 $20.00 $20.00 $20.00 $20.00 $13.41 500
2015-11-13 $19.95 $19.95 $19.95 $19.95 $13.37 0
2015-11-12 $20.03 $20.04 $19.65 $19.95 $13.37 6,062
2015-11-11 $20.12 $20.35 $19.52 $20.35 $13.64 9,569
2015-11-10 $20.96 $20.96 $19.46 $20.11 $13.48 5,817
2015-11-09 $21.56 $21.56 $20.70 $20.71 $13.88 5,041
2015-11-06 $21.87 $21.89 $20.93 $20.93 $14.03 3,214
2015-11-05 $22.18 $22.29 $21.56 $21.57 $14.46 6,509
2015-11-04 $22.33 $22.60 $21.82 $21.86 $14.66 23,662
2015-11-03 $22.99 $22.99 $22.99 $22.99 $15.41 147
2015-11-02 $22.49 $22.99 $22.49 $22.99 $15.41 525
2015-10-30 $22.65 $22.65 $22.62 $22.65 $15.18 1,497
2015-10-29 $22.35 $22.38 $22.35 $22.38 $15.00 1,210
2015-10-28 $22.41 $22.41 $22.41 $22.41 $15.02 120
2015-10-27 $22.40 $22.71 $22.37 $22.41 $15.02 1,827
2015-10-26 $23.25 $23.25 $23.25 $23.25 $15.59 50
2015-10-23 $23.00 $23.25 $22.85 $23.25 $15.59 1,722
2015-10-22 $23.25 $23.25 $23.25 $23.25 $15.59 70
2015-10-21 $23.25 $23.25 $23.25 $23.25 $15.59 1,300
2015-10-20 $23.42 $23.43 $23.42 $23.42 $15.70 741
2015-10-19 $23.00 $23.91 $23.00 $23.44 $15.71 1,595
2015-10-16 $23.12 $23.25 $22.80 $23.00 $15.42 1,517
2015-10-15 $22.81 $23.21 $22.80 $23.21 $15.56 678
2015-10-14 $23.25 $23.25 $22.80 $22.80 $15.29 2,030
2015-10-13 $22.89 $23.25 $22.88 $23.25 $15.31 2,540
2015-10-12 $22.87 $22.87 $22.87 $22.87 $15.06 130
2015-10-09 $22.50 $22.50 $22.50 $22.50 $14.82 1,200
2015-10-08 $22.55 $22.55 $22.50 $22.50 $14.82 770
2015-10-07 $22.75 $22.75 $22.75 $22.75 $14.98 0
2015-10-06 $22.75 $22.75 $22.50 $22.75 $14.98 2,356
2015-10-05 $22.10 $22.35 $22.10 $22.10 $14.55 1,630
2015-10-02 $22.65 $22.65 $22.28 $22.31 $14.69 5,109
2015-10-01 $23.27 $23.27 $23.27 $23.27 $15.32 15
2015-09-30 $23.09 $23.27 $23.09 $23.27 $15.32 310
2015-09-29 $22.85 $22.96 $22.85 $22.90 $15.08 1,453
2015-09-28 $22.82 $22.82 $22.55 $22.55 $14.85 817
2015-09-25 $22.53 $22.81 $22.38 $22.81 $15.02 1,399
2015-09-24 $22.55 $22.56 $22.38 $22.51 $14.82 2,950
2015-09-23 $22.65 $22.85 $22.40 $22.63 $14.90 3,192
2015-09-22 $22.70 $22.70 $22.65 $22.65 $14.92 1,142
2015-09-21 $22.77 $22.80 $22.66 $22.73 $14.97 4,957
2015-09-18 $22.48 $22.73 $22.48 $22.73 $14.97 973
2015-09-17 $22.38 $22.50 $22.37 $22.50 $14.82 702
2015-09-16 $22.36 $22.39 $22.34 $22.37 $14.73 3,284
2015-09-15 $22.74 $22.74 $22.33 $22.43 $14.77 2,147
2015-09-14 $22.80 $22.80 $22.80 $22.80 $15.01 228
2015-09-11 $22.80 $23.16 $22.71 $22.79 $15.00 1,988
2015-09-10 $21.44 $22.68 $21.44 $22.16 $14.59 7,550
2015-09-09 $22.20 $22.20 $22.07 $22.07 $14.53 274
2015-09-08 $22.09 $22.09 $22.09 $22.09 $14.55 100
2015-09-04 $22.66 $22.80 $22.51 $22.66 $14.92 3,100
2015-09-03 $22.20 $22.20 $22.20 $22.20 $14.62 10
2015-09-02 $22.45 $22.75 $21.81 $22.20 $14.62 5,731
2015-09-01 $22.73 $22.73 $22.73 $22.73 $14.97 152
2015-08-31 $23.10 $23.50 $22.65 $22.73 $14.97 13,255
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.