iShares Russell 1000 Pure U.S. Revenue ETF (AMCA) Exchange: NASDAQ

  1. Profile
  2. iShares Russell 1000 Pure U.S. Revenue ETF (AMCA)

Data as of Aug. 22, 2025

$37.55 ($-0.04) -0.09%

iShares Russell 1000 Pure U.S. Revenue ETF - Daily Information
Click for more stock information on iShares Russell 1000 Pure U.S. Revenue ETF.
Daily Information Data
Date Aug. 22, 2025
Open $37.68
Previous Close $37.55
High $37.68
Low $37.55
Adjusted Open $37.68
Previous Adjusted Close $37.55
Adjusted High $37.68
Adjusted Low $37.55
Invest in iShares Russell 1000 Pure U.S. Revenue ETF (AMCA)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for iShares Russell 1000 Pure U.S. Revenue ETF (AMCA)
Date Open High Low Close Adj.Close Volume
2021-08-23 $37.68 $37.68 $37.55 $37.55 $37.55 3,032
2021-08-20 $37.53 $37.59 $37.53 $37.59 $37.59 219
2021-08-19 $37.44 $37.62 $37.35 $37.48 $37.48 17,570
2021-08-18 $37.61 $37.61 $37.34 $37.34 $37.34 128
2021-08-17 $37.49 $37.56 $37.48 $37.56 $37.56 1,644
2021-08-16 $37.72 $37.72 $37.72 $37.72 $37.72 31
2021-08-13 $37.73 $37.73 $37.71 $37.72 $37.72 391
2021-08-12 $37.78 $37.82 $37.78 $37.82 $37.82 417
2021-08-11 $37.61 $37.73 $37.61 $37.71 $37.71 1,205
2021-08-10 $37.53 $37.53 $37.53 $37.53 $37.53 6
2021-08-09 $37.53 $37.53 $37.53 $37.53 $37.53 327
2021-08-06 $37.34 $37.34 $37.34 $37.34 $37.34 117
2021-08-05 $37.27 $37.34 $37.23 $37.34 $37.34 1,839
2021-08-04 $37.25 $37.25 $37.21 $37.21 $37.21 151
2021-08-03 $37.03 $37.03 $37.03 $37.03 $37.03 246
2021-08-02 $37.03 $37.03 $37.03 $37.03 $37.03 41
2021-07-30 $37.03 $37.03 $37.03 $37.03 $37.03 5
2021-07-29 $37.03 $37.03 $37.03 $37.03 $37.03 28
2021-07-28 $37.03 $37.03 $37.03 $37.03 $37.03 21
2021-07-27 $37.03 $37.03 $37.03 $37.03 $37.03 256
2021-07-26 $36.94 $37.05 $36.94 $37.05 $37.05 384
2021-07-23 $36.90 $37.10 $36.90 $37.10 $37.10 2,703
2021-07-22 $36.79 $36.79 $36.73 $36.77 $36.77 9,567
2021-07-21 $35.94 $35.94 $35.94 $35.94 $35.94 5
2021-07-20 $35.94 $35.94 $35.94 $35.94 $35.94 117
2021-07-19 $36.00 $36.00 $35.74 $35.94 $35.94 890
2021-07-16 $36.51 $36.51 $36.51 $36.51 $36.51 34
2021-07-15 $36.51 $36.51 $36.51 $36.51 $36.51 106
2021-07-14 $36.88 $36.88 $36.61 $36.66 $36.66 4,964
2021-07-13 $36.89 $36.89 $36.89 $36.89 $36.89 29
2021-07-12 $36.89 $36.89 $36.89 $36.89 $36.89 59
2021-07-09 $36.43 $36.89 $36.43 $36.89 $36.89 276
2021-07-08 $36.13 $36.32 $36.13 $36.31 $36.31 2,172
2021-07-07 $36.55 $36.55 $36.55 $36.55 $36.55 303
2021-07-06 $36.56 $36.56 $36.56 $36.56 $36.56 264
2021-07-02 $36.94 $36.94 $36.93 $36.93 $36.93 426
2021-07-01 $36.58 $36.58 $36.58 $36.58 $36.58 69
2021-06-30 $36.52 $36.58 $36.52 $36.58 $36.58 598
2021-06-29 $36.78 $36.78 $36.52 $36.52 $36.52 410
2021-06-28 $36.84 $36.84 $36.84 $36.84 $36.84 78
2021-06-25 $36.65 $36.84 $36.65 $36.84 $36.84 244
2021-06-24 $36.30 $36.30 $36.30 $36.30 $36.30 128
2021-06-23 $36.30 $36.30 $36.30 $36.30 $36.30 302
2021-06-22 $36.16 $36.30 $36.16 $36.30 $36.30 583
2021-06-21 $35.84 $36.19 $35.84 $36.19 $36.19 660
2021-06-18 $35.69 $35.69 $35.51 $35.51 $35.51 430
2021-06-17 $36.28 $36.30 $36.20 $36.20 $36.20 832
2021-06-16 $36.57 $36.57 $36.57 $36.57 $36.57 45
2021-06-15 $36.56 $36.57 $36.43 $36.57 $36.57 436
2021-06-14 $36.89 $36.89 $36.57 $36.57 $36.57 617
2021-06-11 $36.66 $36.73 $36.58 $36.73 $36.73 1,843
2021-06-10 $36.81 $36.81 $36.81 $36.81 $36.81 162
2021-06-09 $36.88 $36.89 $36.81 $36.81 $36.67 738
2021-06-08 $36.79 $36.98 $36.77 $36.98 $36.84 565
2021-06-07 $37.07 $37.07 $36.89 $36.92 $36.79 1,632
2021-06-04 $37.14 $37.14 $36.84 $36.95 $36.82 4,244
2021-06-03 $36.93 $36.96 $36.89 $36.89 $36.76 2,208
2021-06-02 $37.04 $37.06 $36.75 $36.90 $36.76 6,606
2021-06-01 $36.90 $36.90 $36.80 $36.80 $36.67 1,087
2021-05-28 $36.85 $36.86 $36.80 $36.80 $36.67 911
2021-05-27 $36.66 $36.72 $36.66 $36.72 $36.59 501
2021-05-26 $36.50 $36.63 $36.49 $36.60 $36.46 9,457
2021-05-25 $36.51 $36.60 $36.42 $36.42 $36.29 1,688
2021-05-24 $35.92 $35.92 $35.92 $35.92 $35.79 211
2021-05-21 $35.92 $35.92 $35.92 $35.92 $35.79 132
2021-05-20 $35.92 $35.92 $35.92 $35.92 $35.79 16
2021-05-19 $35.92 $35.92 $35.92 $35.92 $35.79 294
2021-05-18 $36.61 $36.61 $36.42 $36.42 $36.29 631
2021-05-17 $36.81 $36.81 $36.66 $36.70 $36.57 384
2021-05-14 $36.73 $36.82 $36.73 $36.82 $36.69 339
2021-05-13 $36.42 $36.42 $36.27 $36.38 $36.25 544
2021-05-12 $36.77 $36.77 $36.77 $36.77 $36.63 188
2021-05-11 $36.77 $36.77 $36.77 $36.77 $36.63 107
2021-05-10 $36.77 $36.77 $36.77 $36.77 $36.63 99
2021-05-07 $36.77 $36.77 $36.77 $36.77 $36.63 117
2021-05-06 $36.56 $36.77 $36.56 $36.77 $36.63 301
2021-05-05 $36.78 $36.78 $36.54 $36.54 $36.41 212
2021-05-04 $36.60 $36.65 $36.46 $36.65 $36.52 911
2021-05-03 $36.70 $36.78 $36.57 $36.64 $36.51 3,852
2021-04-30 $36.34 $36.41 $36.34 $36.41 $36.27 481
2021-04-29 $36.24 $36.24 $36.24 $36.24 $36.11 22
2021-04-28 $36.24 $36.24 $36.24 $36.24 $36.11 40
2021-04-27 $36.17 $36.26 $36.13 $36.24 $36.11 1,375
2021-04-26 $36.29 $36.29 $36.18 $36.18 $36.05 635
2021-04-23 $36.23 $36.25 $36.16 $36.16 $36.02 1,016
2021-04-22 $36.11 $36.11 $35.83 $35.83 $35.70 340
2021-04-21 $36.02 $36.03 $36.02 $36.03 $35.90 400
2021-04-20 $36.00 $36.00 $36.00 $36.00 $35.87 72
2021-04-19 $36.00 $36.00 $36.00 $36.00 $35.87 120
2021-04-16 $36.04 $36.04 $36.00 $36.00 $35.87 456
2021-04-15 $35.51 $35.51 $35.51 $35.51 $35.38 261
2021-04-14 $35.51 $35.51 $35.51 $35.51 $35.38 231
2021-04-13 $35.50 $35.52 $35.40 $35.51 $35.38 5,690
2021-04-12 $35.49 $35.54 $35.49 $35.54 $35.41 184
2021-04-09 $35.41 $35.41 $35.41 $35.41 $35.28 126
2021-04-08 $35.19 $35.20 $35.19 $35.20 $35.07 480
2021-04-07 $35.15 $35.18 $35.15 $35.18 $35.06 163
2021-04-06 $35.23 $35.23 $35.23 $35.23 $35.10 70
2021-04-05 $35.15 $35.23 $35.15 $35.23 $35.10 482
2021-04-01 $34.63 $34.63 $34.63 $34.63 $34.50 26
2021-03-31 $34.63 $34.63 $34.63 $34.63 $34.50 76
2021-03-30 $34.68 $34.68 $34.63 $34.63 $34.50 156
2021-03-29 $34.53 $34.59 $34.53 $34.59 $34.46 409
2021-03-26 $34.54 $34.79 $34.54 $34.79 $34.66 600
2021-03-25 $34.02 $34.02 $34.02 $34.02 $33.90 21
2021-03-24 $34.39 $34.42 $34.02 $34.02 $33.73 1,223
2021-03-23 $34.30 $34.30 $34.30 $34.30 $34.00 204
2021-03-22 $34.27 $34.30 $34.26 $34.30 $34.00 464
2021-03-19 $34.25 $34.25 $34.25 $34.25 $33.95 236
2021-03-18 $34.67 $34.67 $34.67 $34.67 $34.37 46
2021-03-17 $34.67 $34.67 $34.67 $34.67 $34.37 81
2021-03-16 $34.67 $34.67 $34.67 $34.67 $34.37 144
2021-03-15 $34.73 $34.73 $34.45 $34.67 $34.37 1,501
2021-03-12 $34.35 $34.45 $34.35 $34.45 $34.15 142
2021-03-11 $34.06 $34.09 $34.06 $34.09 $33.79 438
2021-03-10 $33.75 $33.82 $33.75 $33.75 $33.46 1,607
2021-03-09 $33.49 $33.49 $33.49 $33.49 $33.20 98
2021-03-08 $33.74 $33.74 $33.49 $33.49 $33.20 232
2021-03-05 $32.55 $32.55 $32.55 $32.55 $32.26 188
2021-03-04 $32.55 $32.55 $32.55 $32.55 $32.26 8
2021-03-03 $32.55 $32.55 $32.55 $32.55 $32.26 8
2021-03-02 $32.55 $32.55 $32.55 $32.55 $32.26 150
2021-03-01 $32.55 $32.55 $32.55 $32.55 $32.26 68
2021-02-26 $32.82 $32.82 $32.55 $32.55 $32.26 380
2021-02-25 $33.19 $33.19 $33.19 $33.19 $32.90 516
2021-02-24 $33.19 $33.19 $33.19 $33.19 $32.90 163
2021-02-23 $33.19 $33.19 $33.19 $33.19 $32.90 50
2021-02-22 $33.35 $33.35 $33.19 $33.19 $32.90 2,100
2021-02-19 $33.34 $33.34 $33.30 $33.30 $33.01 211
2021-02-18 $33.15 $33.15 $33.15 $33.15 $32.87 12
2021-02-17 $33.15 $33.15 $33.15 $33.15 $32.87 52
2021-02-16 $33.42 $33.42 $33.15 $33.15 $32.87 1,601
2021-02-12 $33.02 $33.02 $33.02 $33.02 $32.73 207
2021-02-11 $33.02 $33.02 $33.02 $33.02 $32.73 610
2021-02-10 $32.73 $32.73 $32.73 $32.73 $32.44 81
2021-02-09 $32.73 $32.73 $32.73 $32.73 $32.44 269
2021-02-08 $32.83 $32.86 $32.79 $32.86 $32.57 1,366
2021-02-05 $32.39 $32.39 $32.39 $32.39 $32.11 77
2021-02-04 $32.36 $32.55 $32.27 $32.39 $32.11 3,038
2021-02-03 $32.09 $32.20 $32.00 $32.18 $31.90 1,446
2021-02-02 $31.87 $32.04 $31.87 $32.04 $31.76 198
2021-02-01 $31.32 $31.32 $31.32 $31.32 $31.05 324
2021-01-29 $31.28 $31.45 $31.28 $31.32 $31.05 1,428
2021-01-28 $32.01 $32.02 $31.85 $31.85 $31.57 892
2021-01-27 $32.14 $32.14 $31.40 $31.40 $31.13 2,515
2021-01-26 $32.57 $32.57 $32.57 $32.57 $32.28 76
2021-01-25 $32.58 $32.58 $32.52 $32.57 $32.28 802
2021-01-22 $32.60 $32.60 $32.60 $32.60 $32.32 0
2021-01-21 $32.63 $32.63 $32.60 $32.60 $32.32 115
2021-01-20 $32.72 $32.78 $32.72 $32.78 $32.49 1,458
2021-01-19 $32.63 $32.63 $32.60 $32.60 $32.31 1,229
2021-01-15 $32.42 $32.56 $32.42 $32.56 $32.28 217
2021-01-14 $32.49 $32.49 $32.49 $32.49 $32.21 46
2021-01-13 $32.49 $32.49 $32.49 $32.49 $32.21 10
2021-01-12 $32.49 $32.49 $32.49 $32.49 $32.21 16
2021-01-11 $32.39 $32.49 $32.39 $32.49 $32.21 1,013
2021-01-08 $32.11 $32.11 $32.11 $32.11 $31.83 205
2021-01-07 $32.11 $32.11 $32.11 $32.11 $31.83 10
2021-01-06 $31.80 $32.11 $31.80 $32.11 $31.83 160
2021-01-05 $31.42 $31.42 $31.42 $31.42 $31.14 206
2021-01-04 $31.42 $31.42 $31.42 $31.42 $31.14 2
2020-12-31 $31.42 $31.42 $31.42 $31.42 $31.14 5
2020-12-30 $31.42 $31.42 $31.42 $31.42 $31.14 0
2020-12-29 $31.42 $31.42 $31.42 $31.42 $31.14 16
2020-12-28 $31.43 $31.43 $31.42 $31.42 $31.14 2,006
2020-12-24 $31.41 $31.41 $31.41 $31.41 $31.14 2
2020-12-23 $31.41 $31.41 $31.41 $31.41 $31.14 163
2020-12-22 $31.35 $31.35 $31.35 $31.35 $31.08 212
2020-12-21 $31.35 $31.35 $31.35 $31.35 $31.08 13
2020-12-18 $31.35 $31.35 $31.35 $31.35 $31.08 592
2020-12-17 $31.47 $31.47 $31.43 $31.43 $31.16 399
2020-12-16 $31.31 $31.31 $31.25 $31.25 $30.98 403
2020-12-15 $31.12 $31.33 $31.06 $31.29 $31.01 9,885
2020-12-14 $31.38 $31.38 $31.38 $31.38 $31.11 10
2020-12-11 $31.38 $31.38 $31.38 $31.38 $30.94 314
2020-12-10 $31.41 $31.43 $31.35 $31.38 $30.94 7,818
2020-12-09 $31.04 $31.04 $31.04 $31.04 $30.61 81
2020-12-08 $31.04 $31.04 $31.04 $31.04 $30.61 65
2020-12-07 $31.04 $31.04 $31.04 $31.04 $30.61 65
2020-12-04 $31.04 $31.04 $31.04 $31.04 $30.61 18
2020-12-03 $31.04 $31.04 $31.04 $31.04 $30.61 30
2020-12-02 $31.04 $31.04 $31.04 $31.04 $30.61 205
2020-12-01 $31.00 $31.07 $31.00 $31.04 $30.61 532
2020-11-30 $30.95 $31.01 $30.70 $30.75 $30.32 2,387
2020-11-27 $30.45 $30.45 $30.45 $30.45 $30.02 13
2020-11-25 $30.45 $30.45 $30.45 $30.45 $30.02 72
2020-11-24 $30.45 $30.45 $30.45 $30.45 $30.02 50
2020-11-23 $30.45 $30.45 $30.45 $30.45 $30.02 8
2020-11-20 $30.45 $30.45 $30.45 $30.45 $30.02 19
2020-11-19 $30.36 $30.45 $30.36 $30.45 $30.02 101
2020-11-18 $30.58 $30.58 $30.58 $30.58 $30.15 24
2020-11-17 $30.58 $30.58 $30.58 $30.58 $30.15 1
2020-11-16 $30.58 $30.58 $30.58 $30.58 $30.15 132
2020-11-13 $30.64 $30.64 $30.58 $30.58 $30.15 101
2020-11-12 $30.24 $30.24 $30.09 $30.09 $29.66 5,591
2020-11-11 $28.76 $28.76 $28.76 $28.76 $28.36 6
2020-11-10 $28.76 $28.76 $28.76 $28.76 $28.36 17
2020-11-09 $28.76 $28.76 $28.76 $28.76 $28.36 37
2020-11-06 $28.76 $28.76 $28.76 $28.76 $28.36 202
2020-11-05 $28.76 $28.76 $28.76 $28.76 $28.36 52
2020-11-04 $28.76 $28.76 $28.76 $28.76 $28.36 299
2020-11-03 $28.75 $28.76 $28.74 $28.76 $28.36 301
2020-11-02 $27.97 $27.97 $27.97 $27.97 $27.58 141
2020-10-30 $27.44 $27.46 $27.44 $27.44 $27.06 14,235
2020-10-29 $28.39 $28.39 $28.39 $28.39 $27.99 18
2020-10-28 $28.39 $28.39 $28.39 $28.39 $27.99 171
2020-10-27 $28.39 $28.39 $28.39 $28.39 $27.99 3,616
2020-10-26 $28.49 $28.49 $28.49 $28.49 $28.09 659
2020-10-23 $28.66 $28.66 $28.66 $28.66 $28.26 5
2020-10-22 $28.66 $28.66 $28.66 $28.66 $28.26 204
2020-10-21 $29.19 $29.19 $29.19 $29.19 $28.78 8
2020-10-20 $29.19 $29.19 $29.19 $29.19 $28.78 37
2020-10-19 $29.19 $29.19 $29.19 $29.19 $28.78 1
2020-10-16 $28.89 $29.19 $27.76 $29.19 $28.78 5,478
2020-10-15 $29.02 $29.02 $29.02 $29.02 $28.61 26
2020-10-14 $29.14 $29.25 $29.02 $29.02 $28.61 999
2020-10-13 $29.08 $29.08 $29.08 $29.08 $28.67 5
2020-10-12 $29.08 $29.08 $29.08 $29.08 $28.67 14
2020-10-09 $29.08 $29.08 $29.08 $29.08 $28.67 89
2020-10-08 $29.07 $29.08 $29.07 $29.08 $28.67 2,553
2020-10-07 $28.47 $28.47 $28.47 $28.47 $28.07 5
2020-10-06 $28.89 $28.89 $28.47 $28.47 $28.07 399
2020-10-05 $27.65 $27.65 $27.65 $27.65 $27.26 21
2020-10-02 $27.65 $27.65 $27.65 $27.65 $27.26 0
2020-10-01 $27.65 $27.65 $27.65 $27.65 $27.26 1
2020-09-30 $27.65 $27.65 $27.65 $27.65 $27.26 25
2020-09-29 $27.60 $27.65 $27.60 $27.65 $27.26 196
2020-09-28 $27.48 $27.77 $27.48 $27.77 $27.38 2,516
2020-09-25 $26.64 $26.64 $26.64 $26.64 $26.27 7
2020-09-24 $26.76 $26.76 $26.60 $26.64 $26.27 2,075
2020-09-23 $27.50 $27.50 $26.87 $26.87 $26.50 491
2020-09-22 $27.28 $27.28 $27.28 $27.28 $26.69 0
2020-09-21 $27.29 $27.29 $27.26 $27.28 $26.69 1,114
2020-09-18 $28.39 $28.39 $28.39 $28.39 $27.78 31
2020-09-17 $28.39 $28.39 $28.39 $28.39 $27.78 3
2020-09-16 $28.39 $28.39 $28.39 $28.39 $27.78 108
2020-09-15 $28.50 $28.50 $28.39 $28.39 $27.78 114
2020-09-14 $28.26 $28.35 $28.26 $28.35 $27.74 510
2020-09-11 $27.68 $27.86 $27.68 $27.86 $27.26 367
2020-09-10 $28.27 $28.27 $27.73 $27.73 $27.13 281
2020-09-09 $28.04 $28.12 $28.04 $28.12 $27.51 132
2020-09-08 $27.88 $27.88 $27.81 $27.81 $27.21 246
2020-09-04 $28.52 $28.52 $28.00 $28.28 $27.67 949
2020-09-03 $28.46 $28.46 $28.31 $28.38 $27.77 510
2020-09-02 $28.68 $28.68 $28.68 $28.68 $28.06 114
2020-09-01 $28.43 $28.43 $28.43 $28.43 $27.82 208
2020-08-31 $28.54 $28.54 $28.54 $28.54 $27.92 253
2020-08-28 $28.54 $28.54 $28.54 $28.54 $27.92 42
2020-08-27 $28.54 $28.54 $28.54 $28.54 $27.92 238
2020-08-26 $28.27 $28.34 $28.27 $28.34 $27.73 2,905
2020-08-25 $28.40 $28.40 $28.40 $28.40 $27.79 2
2020-08-24 $28.14 $28.40 $28.14 $28.40 $27.79 587
2020-08-21 $28.36 $28.36 $28.36 $28.36 $27.75 5
2020-08-20 $28.36 $28.36 $28.36 $28.36 $27.75 86
2020-08-19 $28.36 $28.36 $28.36 $28.36 $27.75 2
2020-08-18 $28.36 $28.36 $28.36 $28.36 $27.75 3
2020-08-17 $28.36 $28.36 $28.36 $28.36 $27.75 3
2020-08-14 $28.36 $28.36 $28.36 $28.36 $27.75 25
2020-08-13 $28.35 $28.36 $28.35 $28.36 $27.75 215
2020-08-12 $28.53 $28.53 $28.46 $28.46 $27.85 7,741
2020-08-11 $27.85 $27.85 $27.85 $27.85 $27.25 16
2020-08-10 $27.85 $27.85 $27.85 $27.85 $27.25 0
2020-08-07 $27.85 $27.85 $27.85 $27.85 $27.25 40
2020-08-06 $27.75 $27.85 $27.75 $27.85 $27.25 2,664
2020-08-05 $27.83 $27.84 $27.83 $27.84 $27.24 789
2020-08-04 $27.56 $27.56 $27.56 $27.56 $26.97 75
2020-08-03 $27.59 $27.59 $27.56 $27.56 $26.97 151
2020-07-31 $27.52 $27.52 $27.52 $27.52 $26.93 30
2020-07-30 $27.49 $27.52 $27.49 $27.52 $26.93 200
2020-07-29 $27.46 $27.68 $27.46 $27.68 $27.08 1,609
2020-07-28 $27.31 $27.31 $27.31 $27.31 $26.72 129
2020-07-27 $27.31 $27.31 $27.31 $27.31 $26.72 2
2020-07-24 $27.39 $27.41 $27.31 $27.31 $26.72 327
2020-07-23 $27.51 $27.51 $27.39 $27.39 $26.80 102
2020-07-22 $27.03 $27.03 $27.03 $27.03 $26.45 10
2020-07-21 $27.04 $27.04 $27.04 $27.04 $26.45 28
2020-07-20 $27.01 $27.06 $27.01 $27.04 $26.45 1,305
2020-07-17 $27.18 $27.18 $27.18 $27.18 $26.59 242
2020-07-16 $26.30 $26.30 $26.30 $26.30 $25.73 3
2020-07-15 $26.30 $26.30 $26.30 $26.30 $25.73 40
2020-07-14 $26.30 $26.30 $26.30 $26.30 $25.73 1
2020-07-13 $26.57 $26.57 $26.30 $26.30 $25.73 266
2020-07-10 $25.96 $26.38 $25.96 $26.38 $25.81 231
2020-07-09 $26.27 $26.27 $25.94 $25.94 $25.38 2,962
2020-07-08 $26.40 $26.40 $26.40 $26.40 $25.83 197
2020-07-07 $26.40 $26.40 $26.40 $26.40 $25.83 125
2020-07-06 $26.63 $26.64 $26.63 $26.64 $26.07 146
2020-07-02 $26.40 $26.40 $26.40 $26.40 $25.83 35
2020-07-01 $26.40 $26.40 $26.40 $26.40 $25.83 149
2020-06-30 $26.21 $26.34 $26.21 $26.34 $25.77 105
2020-06-29 $25.68 $25.99 $25.68 $25.99 $25.43 2,005
2020-06-26 $26.21 $26.21 $26.21 $26.21 $25.65 51
2020-06-25 $25.95 $26.21 $25.95 $26.21 $25.65 381
2020-06-24 $26.00 $26.00 $25.98 $25.98 $25.42 275
2020-06-23 $26.95 $26.95 $26.95 $26.95 $26.37 4
2020-06-22 $26.95 $26.95 $26.95 $26.95 $26.37 36
2020-06-19 $26.95 $26.95 $26.95 $26.95 $26.37 54
2020-06-18 $26.98 $26.98 $26.98 $26.98 $26.40 4
2020-06-17 $26.97 $26.99 $26.94 $26.95 $26.37 512
2020-06-16 $27.15 $27.15 $27.09 $27.10 $26.52 901
2020-06-15 $25.60 $26.42 $25.60 $26.42 $25.85 1,261
2020-06-12 $26.25 $26.25 $26.25 $26.25 $25.55 0
2020-06-11 $26.97 $27.14 $26.25 $26.25 $25.55 6,852
2020-06-10 $28.11 $28.11 $27.94 $27.94 $27.20 1,169
2020-06-09 $28.69 $28.69 $28.69 $28.69 $27.93 10
2020-06-08 $28.69 $28.69 $28.69 $28.69 $27.93 235
2020-06-05 $28.49 $28.55 $28.39 $28.43 $27.67 971
2020-06-04 $27.51 $27.68 $27.51 $27.62 $26.88 1,778
2020-06-03 $27.39 $27.39 $27.39 $27.39 $26.66 262
2020-06-02 $26.89 $26.89 $26.89 $26.89 $26.17 148
2020-06-01 $26.79 $26.89 $26.79 $26.89 $26.17 316
2020-05-29 $26.70 $26.70 $26.70 $26.70 $25.99 5
2020-05-28 $26.70 $26.70 $26.70 $26.70 $25.99 265
2020-05-27 $26.57 $26.70 $26.27 $26.70 $25.99 5,113
2020-05-26 $26.00 $26.19 $26.00 $26.02 $25.33 6,175
2020-05-22 $25.27 $25.45 $25.27 $25.45 $24.78 151
2020-05-21 $25.38 $25.39 $25.38 $25.39 $24.71 201
2020-05-20 $25.54 $25.54 $25.44 $25.44 $24.76 787
2020-05-19 $24.08 $24.08 $24.08 $24.08 $23.44 6
2020-05-18 $24.08 $24.08 $24.08 $24.08 $23.44 22
2020-05-15 $24.08 $24.08 $24.08 $24.08 $23.44 156
2020-05-14 $24.08 $24.08 $24.08 $24.08 $23.44 28
2020-05-13 $24.32 $24.43 $23.93 $24.08 $23.44 979
2020-05-12 $25.40 $25.40 $25.40 $25.40 $24.73 201
2020-05-11 $25.06 $25.20 $25.06 $25.20 $24.53 4,372
2020-05-08 $25.35 $25.36 $25.32 $25.32 $24.65 693
2020-05-07 $24.49 $24.49 $24.49 $24.49 $23.84 37
2020-05-06 $24.97 $24.97 $24.49 $24.49 $23.84 1,830
2020-05-05 $25.19 $25.22 $24.87 $24.90 $24.24 5,080
2020-05-04 $24.41 $24.74 $24.41 $24.74 $24.09 535
2020-05-01 $25.89 $25.89 $25.89 $25.89 $25.20 0
2020-04-30 $25.89 $25.89 $25.89 $25.89 $25.20 67
2020-04-29 $26.09 $26.09 $25.74 $25.89 $25.20 813
2020-04-28 $25.57 $25.57 $25.39 $25.39 $24.72 1,939
2020-04-27 $24.70 $25.28 $24.70 $25.28 $24.61 667
2020-04-24 $24.57 $24.57 $24.57 $24.57 $23.92 0
2020-04-23 $24.57 $24.57 $24.57 $24.57 $23.92 0
2020-04-22 $24.57 $24.57 $24.57 $24.57 $23.92 8
2020-04-21 $24.57 $24.57 $24.57 $24.57 $23.92 12
2020-04-20 $24.89 $24.94 $24.57 $24.57 $23.92 2,502
2020-04-17 $24.69 $25.11 $24.69 $25.11 $24.44 1,077
2020-04-16 $24.18 $24.18 $24.18 $24.18 $23.54 101
2020-04-15 $24.34 $24.34 $23.97 $24.18 $23.54 4,814
2020-04-14 $24.81 $24.91 $24.81 $24.91 $24.25 100
2020-04-13 $24.93 $24.93 $24.15 $24.35 $23.71 2,176
2020-04-09 $25.13 $25.13 $24.93 $24.93 $24.27 495
2020-04-08 $23.42 $24.20 $23.42 $24.20 $23.56 1,963
2020-04-07 $23.47 $23.89 $23.23 $23.23 $22.61 7,253
2020-04-06 $22.83 $23.05 $22.81 $23.05 $22.44 1,653
2020-04-03 $21.77 $21.77 $21.35 $21.47 $20.90 6,141
2020-04-02 $21.81 $21.81 $21.81 $21.81 $21.23 194
2020-04-01 $22.71 $22.71 $22.71 $22.71 $22.10 101
2020-03-31 $22.64 $22.71 $22.64 $22.71 $22.10 117
2020-03-30 $22.75 $23.20 $22.65 $23.20 $22.59 8,729
2020-03-27 $22.81 $22.81 $22.81 $22.81 $22.20 584
2020-03-26 $21.75 $21.75 $21.75 $21.75 $21.17 73
2020-03-25 $21.60 $21.75 $21.09 $21.75 $21.17 4,789
2020-03-24 $20.88 $21.37 $20.88 $21.37 $20.64 1,475
2020-03-23 $19.53 $19.53 $19.46 $19.50 $18.84 2,223
2020-03-20 $21.30 $21.30 $20.35 $20.35 $19.66 2,378
2020-03-19 $20.64 $21.42 $20.64 $21.42 $20.69 1,695
2020-03-18 $21.41 $21.50 $19.81 $21.10 $20.38 4,298
2020-03-17 $21.98 $22.81 $21.98 $22.81 $22.04 1,955
2020-03-16 $22.57 $22.57 $21.60 $21.60 $20.87 286
2020-03-13 $24.00 $24.75 $23.18 $24.75 $23.91 2,472
2020-03-12 $24.09 $24.09 $23.00 $23.00 $22.22 1,377
2020-03-11 $25.75 $25.75 $25.50 $25.50 $24.63 4,100
2020-03-10 $26.22 $26.74 $25.56 $26.74 $25.83 1,626
2020-03-09 $25.85 $25.85 $25.77 $25.77 $24.89 527
2020-03-06 $27.38 $27.96 $27.38 $27.96 $27.01 4,198
2020-03-05 $28.37 $28.48 $28.37 $28.48 $27.51 410
2020-03-04 $28.17 $28.17 $28.17 $28.17 $27.21 0
2020-03-03 $28.98 $29.05 $27.53 $28.17 $27.21 2,449
2020-03-02 $28.17 $28.81 $28.17 $28.81 $27.83 1,399
2020-02-28 $27.65 $27.65 $26.99 $27.20 $26.28 3,356
2020-02-27 $28.65 $28.90 $28.18 $28.18 $27.22 972
2020-02-26 $29.97 $29.97 $29.38 $29.38 $28.38 1,745
2020-02-25 $30.25 $30.28 $29.65 $29.70 $28.69 3,495
2020-02-24 $30.73 $30.80 $30.62 $30.62 $29.58 1,888
2020-02-21 $31.48 $31.49 $31.43 $31.43 $30.36 594
2020-02-20 $31.45 $31.45 $31.45 $31.45 $30.38 10
2020-02-19 $31.45 $31.45 $31.45 $31.45 $30.38 13
2020-02-18 $31.43 $31.45 $31.43 $31.45 $30.38 723
2020-02-14 $31.44 $31.49 $31.44 $31.49 $30.42 1,287
2020-02-13 $31.16 $31.16 $31.16 $31.16 $30.10 9
2020-02-12 $31.16 $31.16 $31.16 $31.16 $30.10 113
2020-02-11 $31.16 $31.16 $31.16 $31.16 $30.10 263
2020-02-10 $30.96 $31.03 $30.96 $31.03 $29.97 581
2020-02-07 $31.04 $31.04 $31.04 $31.04 $29.99 13
2020-02-06 $31.30 $31.30 $31.04 $31.04 $29.99 318
2020-02-05 $30.95 $31.03 $30.95 $31.01 $29.96 1,000
2020-02-04 $30.66 $30.66 $30.66 $30.66 $29.62 100
2020-02-03 $30.42 $30.42 $30.29 $30.29 $29.26 350
2020-01-31 $30.23 $30.23 $30.16 $30.18 $29.15 943
2020-01-30 $30.28 $30.61 $30.28 $30.61 $29.57 369
2020-01-29 $30.67 $30.67 $30.67 $30.67 $29.63 100
2020-01-28 $30.38 $30.73 $30.38 $30.68 $29.64 2,430
2020-01-27 $30.57 $30.57 $30.42 $30.42 $29.38 3,568
2020-01-24 $30.70 $30.70 $30.70 $30.70 $29.66 189
2020-01-23 $31.11 $31.11 $31.11 $31.11 $30.05 398
2020-01-22 $31.16 $31.16 $31.05 $31.05 $29.99 659
2020-01-21 $31.03 $31.05 $31.00 $31.00 $29.95 700
2020-01-17 $30.94 $30.94 $30.94 $30.94 $29.89 0
2020-01-16 $30.86 $30.94 $30.86 $30.94 $29.89 275
2020-01-15 $30.53 $30.53 $30.53 $30.53 $29.49 8
2020-01-14 $30.53 $30.53 $30.53 $30.53 $29.49 0
2020-01-13 $30.53 $30.53 $30.53 $30.53 $29.49 158
2020-01-10 $30.61 $30.61 $30.53 $30.53 $29.49 513
2020-01-09 $30.59 $30.59 $30.59 $30.59 $29.55 62
2020-01-08 $30.59 $30.59 $30.59 $30.59 $29.55 144
2020-01-07 $30.33 $30.37 $30.33 $30.37 $29.33 326
2020-01-06 $30.39 $30.46 $30.39 $30.46 $29.42 618
2020-01-03 $30.50 $30.50 $30.50 $30.50 $29.46 1
2020-01-02 $30.57 $30.58 $30.46 $30.50 $29.46 3,004
2019-12-31 $30.41 $30.50 $30.41 $30.46 $29.42 851
2019-12-30 $30.52 $30.52 $30.52 $30.52 $29.49 0
2019-12-27 $30.52 $30.52 $30.52 $30.52 $29.49 204
2019-12-26 $30.51 $30.52 $30.51 $30.52 $29.49 1,236
2019-12-24 $30.47 $30.49 $30.47 $30.49 $29.45 251
2019-12-23 $30.51 $30.51 $30.44 $30.44 $29.40 298
2019-12-20 $30.48 $30.53 $30.48 $30.53 $29.49 107
2019-12-19 $30.33 $30.35 $30.32 $30.32 $29.29 1,102
2019-12-18 $30.21 $30.21 $30.21 $30.21 $29.19 19
2019-12-17 $30.21 $30.21 $30.21 $30.21 $29.19 0
2019-12-16 $30.21 $30.21 $30.21 $30.21 $29.19 0
2019-12-13 $30.10 $30.21 $30.10 $30.21 $28.97 480
2019-12-12 $30.22 $30.22 $30.20 $30.20 $28.96 100
2019-12-11 $30.01 $30.01 $29.94 $29.99 $28.76 5,115
2019-12-10 $30.05 $30.06 $30.01 $30.01 $28.78 3,600
2019-12-09 $30.35 $30.35 $30.10 $30.10 $28.86 6,960
2019-12-06 $30.19 $30.19 $30.15 $30.15 $28.91 2,700
2019-12-05 $29.87 $29.94 $29.87 $29.94 $28.71 2,310
2019-12-04 $29.92 $29.94 $29.92 $29.93 $28.70 3,665
2019-12-03 $29.85 $29.85 $29.59 $29.72 $28.50 6,335
2019-12-02 $30.14 $30.14 $29.87 $29.89 $28.66 8,157
2019-11-29 $30.18 $30.18 $30.10 $30.11 $28.87 3,101
2019-11-27 $30.19 $30.23 $30.19 $30.23 $28.98 2,039
2019-11-26 $30.08 $30.12 $30.08 $30.12 $28.88 755
2019-11-25 $29.84 $29.84 $29.84 $29.84 $28.61 45
2019-11-22 $29.85 $29.85 $29.84 $29.84 $28.61 1,308
2019-11-21 $29.76 $29.76 $29.76 $29.76 $28.54 0
2019-11-20 $29.84 $29.84 $29.76 $29.76 $28.54 715
2019-11-19 $29.92 $29.92 $29.91 $29.91 $28.67 33,748
2019-11-18 $30.02 $30.02 $30.02 $30.02 $28.79 370
2019-11-15 $29.67 $29.67 $29.67 $29.67 $28.45 1,278
2019-11-14 $29.73 $29.73 $29.67 $29.67 $28.45 330
2019-11-13 $29.62 $29.69 $29.62 $29.69 $28.47 1,793
2019-11-12 $29.71 $29.71 $29.63 $29.63 $28.41 201
2019-11-11 $29.64 $29.64 $29.64 $29.64 $28.42 22
2019-11-08 $29.63 $29.64 $29.63 $29.64 $28.42 563
2019-11-07 $29.76 $29.76 $29.68 $29.68 $28.46 1,401
2019-11-06 $29.55 $29.55 $29.46 $29.47 $28.26 575
2019-11-05 $29.60 $29.60 $29.60 $29.60 $28.38 101
2019-11-04 $29.58 $29.58 $29.58 $29.58 $28.36 102
2019-11-01 $29.19 $29.19 $29.19 $29.19 $27.99 1
2019-10-31 $29.19 $29.19 $29.19 $29.19 $27.99 177
2019-10-30 $29.30 $29.34 $29.30 $29.34 $28.13 1,770
2019-10-29 $29.28 $29.42 $29.28 $29.42 $28.21 429
2019-10-28 $29.45 $29.45 $29.40 $29.40 $28.19 615
2019-10-25 $29.34 $29.34 $29.29 $29.29 $28.08 200
2019-10-24 $29.24 $29.24 $29.17 $29.17 $27.97 310
2019-10-23 $29.27 $29.27 $29.27 $29.27 $28.07 362
2019-10-22 $29.03 $29.34 $29.03 $29.34 $28.14 2,444
2019-10-21 $29.11 $29.11 $29.11 $29.11 $27.91 5
2019-10-18 $29.11 $29.11 $29.11 $29.11 $27.91 210
2019-10-17 $28.95 $28.96 $28.95 $28.96 $27.77 400
2019-10-16 $28.73 $28.73 $28.73 $28.73 $27.55 46
2019-10-15 $28.73 $28.73 $28.73 $28.73 $27.55 0
2019-10-14 $28.73 $28.73 $28.73 $28.73 $27.55 100
2019-10-11 $28.74 $28.74 $28.74 $28.74 $27.56 116
2019-10-10 $28.37 $28.37 $28.37 $28.37 $27.20 1,792
2019-10-09 $28.02 $28.02 $28.02 $28.02 $26.87 41
2019-10-08 $28.08 $28.22 $28.01 $28.02 $26.87 2,122
2019-10-07 $28.40 $28.40 $28.38 $28.38 $27.21 1,050
2019-10-04 $28.26 $28.46 $28.26 $28.46 $27.29 3,090
2019-10-03 $27.86 $28.08 $27.71 $28.08 $26.92 3,500
2019-10-02 $27.98 $27.98 $27.97 $27.97 $26.82 2,001
2019-10-01 $28.78 $28.78 $28.78 $28.78 $27.60 52
2019-09-30 $28.78 $28.78 $28.78 $28.78 $27.60 7
2019-09-27 $28.78 $28.78 $28.78 $28.78 $27.60 800
2019-09-26 $28.73 $28.73 $28.73 $28.73 $27.55 373
2019-09-25 $29.11 $29.11 $29.11 $29.11 $27.91 45
2019-09-24 $28.87 $28.87 $28.87 $28.87 $27.68 6
2019-09-23 $29.11 $29.11 $29.11 $29.11 $27.68 17
2019-09-20 $29.11 $29.11 $29.11 $29.11 $27.68 83
2019-09-19 $29.11 $29.11 $29.11 $29.11 $27.68 19
2019-09-18 $29.11 $29.11 $29.11 $29.11 $27.68 117
2019-09-17 $29.11 $29.11 $29.11 $29.11 $27.68 0
2019-09-16 $29.11 $29.11 $29.11 $29.11 $27.68 100
2019-09-13 $29.09 $29.09 $29.09 $29.09 $27.66 0
2019-09-12 $29.09 $29.09 $29.09 $29.09 $27.66 0
2019-09-11 $29.09 $29.09 $29.09 $29.09 $27.66 1,111
2019-09-10 $28.89 $28.89 $28.89 $28.89 $27.47 21
2019-09-09 $28.89 $28.89 $28.89 $28.89 $27.47 102
2019-09-06 $28.77 $28.77 $28.77 $28.77 $27.36 815
2019-09-05 $28.78 $28.78 $28.70 $28.70 $27.29 4,080
2019-09-04 $28.37 $28.49 $28.37 $28.49 $27.09 894
2019-09-03 $28.09 $28.22 $28.09 $28.22 $26.83 932
2019-08-30 $28.29 $28.37 $28.29 $28.30 $26.91 978
2019-08-29 $28.20 $28.33 $28.20 $28.29 $26.90 3,821
2019-08-28 $27.81 $27.85 $27.81 $27.85 $26.48 400
2019-08-27 $28.02 $28.02 $27.72 $27.82 $26.45 1,337
2019-08-26 $27.96 $27.96 $27.75 $27.86 $26.49 10,376
2019-08-23 $28.22 $28.22 $27.81 $27.81 $26.44 6,941
2019-08-22 $28.29 $28.29 $28.21 $28.21 $26.83 607
2019-08-21 $28.20 $28.20 $28.20 $28.20 $26.81 100
2019-08-20 $28.17 $28.17 $28.06 $28.06 $26.68 300
2019-08-19 $28.29 $28.29 $28.14 $28.24 $26.85 8,006
2019-08-16 $27.81 $27.96 $27.81 $27.91 $26.54 6,856
2019-08-15 $27.48 $27.57 $27.44 $27.53 $26.18 3,008
2019-08-14 $27.75 $27.78 $27.44 $27.44 $26.09 602
2019-08-13 $27.94 $28.30 $27.94 $28.17 $26.79 500
2019-08-12 $27.98 $27.99 $27.97 $27.99 $26.62 42,685
2019-08-09 $28.14 $28.19 $28.05 $28.19 $26.81 12,535
2019-08-08 $28.04 $28.29 $28.04 $28.29 $26.90 1,613
2019-08-07 $27.42 $27.87 $27.42 $27.87 $26.50 174,797
2019-08-06 $27.60 $27.90 $27.59 $27.90 $26.53 34,594
2019-08-05 $27.82 $27.82 $27.48 $27.48 $26.13 2,347
2019-08-02 $28.16 $28.16 $28.16 $28.16 $26.78 301
2019-08-01 $28.72 $28.72 $28.46 $28.46 $27.06 2,934
2019-07-31 $29.07 $29.07 $28.69 $28.69 $27.28 1,534
2019-07-30 $28.94 $28.94 $28.94 $28.94 $27.52 22
2019-07-29 $28.90 $29.00 $28.90 $28.94 $27.52 1,214
2019-07-26 $28.93 $28.93 $28.93 $28.93 $27.51 120
2019-07-25 $28.69 $28.69 $28.69 $28.69 $27.28 0
2019-07-24 $28.56 $28.69 $28.56 $28.69 $27.28 524
2019-07-23 $28.54 $28.67 $28.54 $28.67 $27.26 1,205
2019-07-22 $28.75 $28.75 $28.54 $28.54 $27.14 372
2019-07-19 $28.78 $28.78 $28.75 $28.75 $27.34 256
2019-07-18 $28.73 $28.78 $28.73 $28.78 $27.37 457
2019-07-17 $28.79 $28.80 $28.75 $28.75 $27.34 552
2019-07-16 $29.11 $29.11 $28.93 $28.93 $27.51 701
2019-07-15 $29.23 $29.23 $29.04 $29.04 $27.61 372
2019-07-12 $28.90 $28.97 $28.90 $28.97 $27.55 357
2019-07-11 $28.82 $28.82 $28.82 $28.82 $27.41 140
2019-07-10 $28.71 $28.71 $28.71 $28.71 $27.30 121
2019-07-09 $28.60 $28.67 $28.60 $28.62 $27.21 600
2019-07-08 $28.74 $28.74 $28.61 $28.61 $27.21 315
2019-07-05 $28.57 $28.63 $28.57 $28.63 $27.22 1,060
2019-07-03 $28.68 $28.68 $28.68 $28.68 $27.27 100
2019-07-02 $28.44 $28.44 $28.38 $28.40 $27.01 873
2019-07-01 $28.37 $28.48 $28.37 $28.38 $26.99 413
2019-06-28 $28.14 $28.24 $28.14 $28.24 $26.85 233
2019-06-27 $27.97 $28.07 $27.93 $28.07 $26.69 628
2019-06-26 $27.97 $27.97 $27.88 $27.88 $26.51 3,029
2019-06-25 $28.12 $28.12 $28.05 $28.05 $26.67 702
2019-06-24 $28.32 $28.32 $28.17 $28.17 $26.79 672
2019-06-21 $28.44 $28.44 $28.38 $28.38 $26.99 655
2019-06-20 $28.52 $28.52 $28.19 $28.19 $26.81 1,660
2019-06-19 $28.20 $28.20 $28.16 $28.16 $26.78 305
2019-06-18 $28.23 $28.24 $28.23 $28.24 $26.85 536
2019-06-17 $28.05 $28.05 $28.05 $28.05 $26.67 125
2019-06-14 $28.04 $28.12 $28.04 $28.12 $26.60 943
2019-06-13 $28.06 $28.11 $28.06 $28.06 $26.54 715
2019-06-12 $28.00 $28.00 $27.99 $27.99 $26.49 246
2019-06-11 $28.14 $28.14 $28.10 $28.10 $26.59 777
2019-06-10 $28.20 $28.20 $28.20 $28.20 $26.68 211
2019-06-07 $28.20 $28.20 $28.10 $28.10 $26.59 248
2019-06-06 $27.88 $27.89 $27.88 $27.89 $26.39 802
2019-06-05 $27.67 $27.88 $27.67 $27.85 $26.35 7,585
2019-06-04 $27.58 $27.58 $27.58 $27.58 $26.09 604
2019-06-03 $27.09 $27.18 $27.06 $27.17 $25.71 2,778
2019-05-31 $27.31 $27.31 $27.31 $27.31 $25.84 103
2019-05-30 $27.29 $27.31 $27.29 $27.31 $25.84 630
2019-05-29 $27.49 $27.49 $27.26 $27.28 $25.81 1,161
2019-05-28 $27.90 $27.94 $27.52 $27.52 $26.04 57,266
2019-05-24 $27.90 $27.90 $27.68 $27.82 $26.32 9,111
2019-05-23 $27.75 $27.75 $27.70 $27.70 $26.21 4,150
2019-05-22 $28.03 $28.05 $28.03 $28.03 $26.52 3,330
2019-05-21 $28.04 $28.04 $28.04 $28.04 $26.53 100
2019-05-20 $27.94 $27.94 $27.94 $27.94 $26.43 105
2019-05-17 $27.92 $28.02 $27.92 $27.98 $26.47 3,537
2019-05-16 $27.94 $27.97 $27.94 $27.97 $26.46 1,500
2019-05-15 $27.44 $27.71 $27.44 $27.71 $26.22 880
2019-05-14 $27.95 $27.95 $27.95 $27.95 $26.44 0
2019-05-13 $27.95 $27.95 $27.95 $27.95 $26.44 49
2019-05-10 $27.64 $27.95 $27.64 $27.95 $26.44 6,772
2019-05-09 $27.99 $27.99 $27.99 $27.99 $26.48 136
2019-05-08 $27.99 $27.99 $27.99 $27.99 $26.48 25
2019-05-07 $27.99 $27.99 $27.99 $27.99 $26.48 1,381
2019-05-06 $28.17 $28.21 $28.17 $28.21 $26.69 602
2019-05-03 $28.24 $28.25 $28.24 $28.25 $26.73 588
2019-05-02 $28.34 $28.34 $28.34 $28.34 $26.81 31
2019-05-01 $28.34 $28.34 $28.34 $28.34 $26.81 558
2019-04-30 $28.13 $28.13 $28.13 $28.13 $26.61 545
2019-04-29 $28.16 $28.23 $28.16 $28.23 $26.71 771
2019-04-26 $28.15 $28.16 $28.15 $28.16 $26.64 421
2019-04-25 $28.10 $28.11 $27.99 $28.10 $26.58 823
2019-04-24 $28.05 $28.05 $28.05 $28.05 $26.54 100
2019-04-23 $27.90 $28.07 $27.90 $28.07 $26.56 3,168
2019-04-22 $28.01 $28.01 $27.87 $27.87 $26.37 1,271
2019-04-18 $27.89 $27.89 $27.89 $27.89 $26.39 260
2019-04-17 $28.14 $28.14 $27.89 $27.89 $26.39 2,667
2019-04-16 $28.16 $28.19 $27.96 $27.96 $26.45 3,363
2019-04-15 $28.05 $28.12 $28.05 $28.12 $26.61 408
2019-04-12 $27.97 $27.98 $27.97 $27.98 $26.47 903
2019-04-11 $27.95 $28.03 $27.95 $28.01 $26.50 3,188
2019-04-10 $27.90 $27.92 $27.90 $27.90 $26.40 1,184
2019-04-09 $27.91 $27.91 $27.91 $27.91 $26.41 755
2019-04-08 $28.17 $28.17 $27.97 $27.99 $26.48 975
2019-04-05 $27.87 $28.02 $27.87 $28.02 $26.51 1,706
2019-04-04 $27.76 $27.76 $27.76 $27.76 $26.26 84
2019-04-03 $27.76 $27.76 $27.76 $27.76 $26.26 200
2019-04-02 $27.69 $27.69 $27.69 $27.69 $26.20 1,039
2019-04-01 $27.61 $27.68 $27.61 $27.67 $26.18 3,272
2019-03-29 $27.64 $27.64 $27.64 $27.64 $26.15 736
2019-03-28 $27.22 $27.22 $27.22 $27.22 $25.75 92
2019-03-27 $27.39 $27.39 $27.22 $27.22 $25.75 746
2019-03-26 $27.36 $27.36 $27.24 $27.24 $25.77 1,360
2019-03-25 $27.33 $27.33 $27.20 $27.20 $25.73 1,038
2019-03-22 $27.57 $27.57 $27.57 $27.57 $26.09 2
2019-03-21 $27.42 $27.57 $27.42 $27.57 $26.09 358
2019-03-20 $27.47 $27.52 $27.37 $27.50 $26.02 4,297
2019-03-19 $27.87 $27.92 $27.68 $27.68 $26.07 5,753
2019-03-18 $27.85 $27.85 $27.77 $27.80 $26.18 7,398
2019-03-15 $27.65 $27.73 $27.64 $27.66 $26.05 12,632
2019-03-14 $27.54 $27.65 $27.53 $27.65 $26.04 2,406
2019-03-13 $27.42 $27.64 $27.42 $27.61 $26.00 2,488
2019-03-12 $27.30 $27.49 $27.30 $27.47 $25.87 8,021
2019-03-11 $27.05 $27.05 $27.05 $27.05 $25.47 400
2019-03-08 $26.85 $26.99 $26.85 $26.99 $25.42 1,326
2019-03-07 $27.11 $27.11 $27.11 $27.11 $25.53 565
2019-03-06 $27.36 $27.36 $27.36 $27.36 $25.76 220
2019-03-05 $27.40 $27.40 $27.38 $27.38 $25.78 1,413
2019-03-04 $27.58 $27.58 $27.23 $27.23 $25.64 1,423
2019-03-01 $27.65 $27.65 $27.54 $27.58 $25.97 1,018
2019-02-28 $27.56 $27.64 $27.56 $27.64 $26.03 1,799
2019-02-27 $27.54 $27.55 $27.54 $27.55 $25.94 525
2019-02-26 $27.77 $27.77 $27.62 $27.65 $26.04 752
2019-02-25 $27.74 $27.74 $27.74 $27.74 $26.12 135
2019-02-22 $27.62 $27.74 $27.62 $27.74 $26.12 745
2019-02-21 $27.58 $27.58 $27.57 $27.57 $25.96 454
2019-02-20 $27.65 $27.71 $27.65 $27.71 $26.09 800
2019-02-19 $27.75 $27.79 $27.63 $27.79 $26.17 3,255
2019-02-15 $27.63 $27.63 $27.63 $27.63 $26.02 558
2019-02-14 $27.19 $27.39 $27.18 $27.38 $25.78 3,886
2019-02-13 $27.30 $27.38 $27.30 $27.35 $25.76 2,166
2019-02-12 $27.33 $27.33 $27.29 $27.29 $25.70 1,788
2019-02-11 $27.09 $27.09 $26.95 $26.96 $25.39 1,323
2019-02-08 $26.84 $26.84 $26.84 $26.84 $25.27 252
2019-02-07 $26.96 $26.96 $26.83 $26.83 $25.27 586
2019-02-06 $26.98 $27.00 $26.98 $27.00 $25.43 556
2019-02-05 $27.08 $27.09 $27.03 $27.07 $25.49 3,721
2019-02-04 $27.04 $27.07 $26.88 $26.93 $25.36 4,831
2019-02-01 $26.94 $26.94 $26.88 $26.88 $25.31 647
2019-01-31 $26.78 $26.92 $26.78 $26.92 $25.35 1,410
2019-01-30 $26.57 $26.72 $26.57 $26.72 $25.16 544
2019-01-29 $26.56 $26.56 $26.56 $26.56 $25.01 100
2019-01-28 $26.43 $26.50 $26.43 $26.50 $24.95 870
2019-01-25 $26.71 $26.71 $26.57 $26.62 $25.07 10,295
2019-01-24 $26.29 $26.29 $26.29 $26.29 $24.76 48
2019-01-23 $26.52 $26.52 $26.29 $26.29 $24.76 13,642
2019-01-22 $26.44 $26.44 $26.30 $26.30 $24.77 1,131
2019-01-18 $26.28 $26.41 $26.28 $26.41 $24.87 3,046
2019-01-17 $26.05 $26.05 $26.05 $26.05 $24.53 200
2019-01-16 $26.10 $26.10 $26.02 $26.07 $24.55 11,133
2019-01-15 $25.72 $25.83 $25.72 $25.83 $24.32 481
2019-01-14 $25.75 $25.75 $25.74 $25.74 $24.24 212
2019-01-11 $25.67 $25.67 $25.67 $25.67 $24.17 100
2019-01-10 $25.67 $25.73 $25.51 $25.73 $24.23 2,374
2019-01-09 $25.59 $25.73 $25.59 $25.69 $24.19 10,822
2019-01-08 $25.66 $25.66 $25.40 $25.45 $23.96 4,662
2019-01-07 $25.14 $25.49 $25.14 $25.35 $23.87 1,848
2019-01-04 $24.94 $25.08 $24.94 $25.08 $23.62 1,053
2019-01-03 $24.68 $24.68 $24.56 $24.56 $23.13 2,400
2019-01-02 $24.55 $24.82 $24.53 $24.77 $23.33 44,730
2018-12-31 $24.72 $24.75 $24.63 $24.75 $23.31 727
2018-12-28 $24.66 $24.80 $24.55 $24.55 $23.12 11,545
2018-12-27 $24.11 $24.11 $23.99 $23.99 $22.59 1,329
2018-12-26 $23.45 $23.45 $23.45 $23.45 $22.08 488
2018-12-24 $23.63 $23.65 $23.63 $23.65 $22.27 416
2018-12-21 $24.50 $24.71 $24.50 $24.71 $23.27 1,096
2018-12-20 $24.72 $24.84 $24.36 $24.47 $23.04 4,778
2018-12-19 $25.10 $25.33 $24.84 $24.92 $23.47 3,751
2018-12-18 $25.33 $25.33 $25.09 $25.09 $23.63 620
2018-12-17 $25.59 $25.59 $25.35 $25.36 $23.88 1,127
2018-12-14 $26.22 $26.24 $26.18 $26.24 $24.54 1,402
2018-12-13 $26.35 $26.43 $26.35 $26.36 $24.65 620
2018-12-12 $26.55 $26.70 $26.55 $26.70 $24.97 579
2018-12-11 $26.78 $26.78 $26.28 $26.30 $24.59 28,397
2018-12-10 $26.63 $26.63 $26.27 $26.27 $24.57 617
2018-12-07 $26.89 $26.89 $26.50 $26.55 $24.83 751
2018-12-06 $26.92 $26.92 $26.59 $26.67 $24.94 552
2018-12-04 $27.72 $27.72 $27.15 $27.18 $25.42 1,891
2018-12-03 $28.08 $28.08 $27.75 $27.79 $25.99 1,340
2018-11-30 $27.60 $27.68 $27.53 $27.67 $25.87 7,177
2018-11-29 $27.39 $27.51 $27.39 $27.51 $25.72 1,127
2018-11-28 $27.17 $27.57 $27.08 $27.57 $25.78 920
2018-11-27 $26.90 $27.04 $26.90 $27.04 $25.29 575
2018-11-26 $26.95 $26.98 $26.95 $26.98 $25.23 1,323
2018-11-23 $26.54 $26.58 $26.54 $26.58 $24.86 762
2018-11-21 $26.87 $26.87 $26.87 $26.87 $25.12 755
2018-11-20 $27.15 $27.15 $26.81 $26.81 $25.07 896
2018-11-19 $27.41 $27.41 $27.30 $27.30 $25.53 608
2018-11-16 $27.40 $27.40 $27.40 $27.40 $25.62 601
2018-11-15 $26.95 $26.95 $26.89 $26.89 $25.15 1,338
2018-11-14 $27.46 $27.46 $27.46 $27.46 $25.68 1,067
2018-11-13 $27.56 $27.57 $27.48 $27.48 $25.70 1,773
2018-11-12 $27.68 $27.68 $27.68 $27.68 $25.88 536
2018-11-09 $27.93 $27.93 $27.65 $27.65 $25.85 470
2018-11-08 $27.91 $27.95 $27.86 $27.86 $26.05 7,282
2018-11-07 $27.68 $27.96 $27.68 $27.92 $26.11 8,622
2018-11-06 $27.25 $27.25 $27.25 $27.25 $25.48 296
2018-11-05 $27.25 $27.25 $27.25 $27.25 $25.48 251
2018-11-02 $27.04 $27.04 $27.04 $27.04 $25.29 468
2018-11-01 $27.18 $27.18 $27.18 $27.18 $25.42 135
2018-10-31 $27.07 $27.14 $27.07 $27.14 $25.38 8,995
2018-10-30 $26.68 $26.71 $26.60 $26.71 $24.98 1,045
2018-10-29 $26.80 $26.82 $26.26 $26.26 $24.56 7,398
2018-10-26 $26.65 $26.65 $26.39 $26.39 $24.68 1,214
2018-10-25 $26.49 $26.70 $26.49 $26.70 $24.97 13,075
2018-10-24 $26.71 $26.71 $26.71 $26.71 $24.98 150
2018-10-23 $26.79 $27.12 $26.79 $27.02 $25.27 1,543
2018-10-22 $27.40 $27.47 $27.40 $27.47 $25.69 755
2018-10-19 $27.41 $27.41 $27.41 $27.41 $25.63 194
2018-10-18 $27.52 $27.52 $27.38 $27.38 $25.60 748
2018-10-17 $27.71 $27.72 $27.63 $27.63 $25.84 1,256
2018-10-16 $27.39 $27.71 $27.39 $27.64 $25.85 1,913
2018-10-15 $27.19 $27.38 $27.19 $27.37 $25.59 6,126
2018-10-12 $27.37 $27.37 $27.02 $27.20 $25.44 5,121
2018-10-11 $27.85 $27.85 $27.14 $27.32 $25.55 12,188
2018-10-10 $28.59 $28.59 $28.19 $28.19 $26.36 637
2018-10-09 $28.46 $28.55 $28.44 $28.47 $26.62 2,231
2018-10-08 $28.24 $28.24 $28.24 $28.24 $26.41 157
2018-10-05 $28.33 $28.47 $28.24 $28.31 $26.47 4,052
2018-10-04 $28.32 $28.37 $28.25 $28.34 $26.50 5,903
2018-10-03 $28.47 $28.49 $28.38 $28.38 $26.54 1,466
2018-10-02 $28.36 $28.36 $28.36 $28.36 $26.52 45
2018-10-01 $28.36 $28.36 $28.36 $28.36 $26.52 13
2018-09-28 $28.40 $28.40 $28.35 $28.36 $26.52 1,808
2018-09-27 $28.42 $28.42 $28.42 $28.42 $26.58 109
2018-09-26 $28.63 $28.63 $28.46 $28.46 $26.61 1,189
2018-09-25 $28.72 $28.72 $28.72 $28.72 $26.68 120
2018-09-24 $28.86 $28.86 $28.69 $28.74 $26.70 1,681
2018-09-21 $28.97 $28.97 $28.97 $28.97 $26.91 35
2018-09-20 $28.86 $29.02 $28.86 $28.97 $26.91 8,996
2018-09-19 $28.91 $28.93 $28.84 $28.84 $26.79 6,137
2018-09-18 $28.73 $28.93 $28.73 $28.93 $26.88 1,983
2018-09-17 $28.91 $28.91 $28.91 $28.91 $26.86 169
2018-09-14 $28.77 $28.80 $28.70 $28.70 $26.66 17,432
2018-09-13 $28.75 $28.83 $28.75 $28.79 $26.75 14,938
2018-09-12 $28.91 $28.91 $28.74 $28.79 $26.75 9,109
2018-09-11 $28.61 $28.61 $28.61 $28.61 $26.58 787
2018-09-10 $28.72 $28.83 $28.72 $28.77 $26.73 3,336
2018-09-07 $28.74 $28.75 $28.71 $28.71 $26.67 2,914
2018-09-06 $28.81 $28.81 $28.81 $28.81 $26.76 1,441
2018-09-05 $28.72 $28.72 $28.66 $28.66 $26.63 815
2018-09-04 $28.71 $28.71 $28.71 $28.71 $26.67 31
2018-08-31 $28.71 $28.71 $28.71 $28.71 $26.67 0
2018-08-30 $28.71 $28.71 $28.71 $28.71 $26.67 1,404
2018-08-29 $28.69 $28.69 $28.69 $28.69 $26.65 12
2018-08-28 $28.73 $28.73 $28.69 $28.69 $26.65 1,800
2018-08-27 $28.66 $28.71 $28.66 $28.70 $26.66 623
2018-08-24 $28.45 $28.45 $28.45 $28.45 $26.43 188
2018-08-23 $28.52 $28.52 $28.48 $28.48 $26.46 765
2018-08-22 $28.49 $28.49 $28.47 $28.47 $26.45 630
2018-08-21 $28.62 $28.62 $28.58 $28.58 $26.55 1,020
2018-08-20 $28.57 $28.57 $28.57 $28.57 $26.54 105
2018-08-17 $28.22 $28.22 $28.22 $28.22 $26.22 68
2018-08-16 $28.22 $28.22 $28.22 $28.22 $26.22 226
2018-08-15 $28.00 $28.01 $27.98 $28.01 $26.02 621
2018-08-14 $28.02 $28.15 $28.02 $28.14 $26.14 1,755
2018-08-13 $28.23 $28.23 $28.23 $28.23 $26.23 165
2018-08-10 $28.23 $28.23 $28.23 $28.23 $26.23 69
2018-08-09 $28.21 $28.23 $28.21 $28.23 $26.23 659
2018-08-08 $28.13 $28.13 $28.13 $28.13 $26.13 49
2018-08-07 $28.07 $28.13 $28.07 $28.13 $26.13 308
2018-08-06 $27.90 $27.90 $27.90 $27.90 $25.92 56
2018-08-03 $27.86 $27.90 $27.86 $27.90 $25.92 330
2018-08-02 $27.62 $27.76 $27.62 $27.76 $25.79 200
2018-08-01 $27.84 $27.84 $27.65 $27.65 $25.69 571
2018-07-31 $27.75 $27.75 $27.75 $27.75 $25.78 998
2018-07-30 $27.71 $27.72 $27.68 $27.68 $25.71 2,357
2018-07-27 $27.89 $27.89 $27.66 $27.66 $25.70 623
2018-07-26 $27.75 $27.77 $27.75 $27.77 $25.80 597
2018-07-25 $27.61 $27.61 $27.55 $27.56 $25.60 1,301
2018-07-24 $27.57 $27.57 $27.56 $27.56 $25.60 522
2018-07-23 $27.63 $27.63 $27.63 $27.63 $25.67 657
2018-07-20 $27.58 $27.58 $27.52 $27.52 $25.57 1,003
2018-07-19 $27.65 $27.65 $27.65 $27.65 $25.69 363
2018-07-18 $27.42 $27.42 $27.42 $27.42 $25.47 210
2018-07-17 $27.55 $27.55 $27.50 $27.50 $25.55 1,330
2018-07-16 $27.52 $27.52 $27.52 $27.52 $25.57 0
2018-07-13 $27.52 $27.52 $27.52 $27.52 $25.57 124
2018-07-12 $27.36 $27.48 $27.36 $27.44 $25.49 7,149
2018-07-11 $27.41 $27.41 $27.39 $27.39 $25.45 582
2018-07-10 $27.47 $27.52 $27.47 $27.50 $25.55 1,590
2018-07-09 $27.42 $27.47 $27.41 $27.47 $25.52 1,009
2018-07-06 $27.20 $27.32 $27.19 $27.29 $25.35 2,903
2018-07-05 $27.04 $27.04 $27.04 $27.04 $25.12 510
2018-07-03 $27.08 $27.08 $27.02 $27.08 $25.16 6,114
2018-07-02 $26.94 $27.03 $26.93 $27.03 $24.97 603
2018-06-29 $27.19 $27.19 $27.19 $27.19 $25.11 530
2018-06-28 $26.87 $26.87 $26.83 $26.84 $24.80 514
2018-06-27 $27.14 $27.21 $27.14 $27.14 $25.07 2,417
2018-06-26 $27.23 $27.23 $27.02 $27.11 $25.04 1,678
2018-06-25 $27.38 $27.38 $27.09 $27.10 $25.03 3,101
2018-06-22 $27.37 $27.40 $27.37 $27.40 $25.31 6,145
2018-06-21 $27.22 $27.29 $27.21 $27.25 $25.17 49,912
2018-06-20 $27.23 $27.27 $27.23 $27.27 $25.20 421
2018-06-19 $27.14 $27.19 $27.10 $27.18 $25.11 3,965
2018-06-18 $27.21 $27.21 $27.21 $27.21 $25.14 143
2018-06-15 $27.22 $27.22 $27.17 $27.21 $25.14 2,047
2018-06-14 $27.24 $27.26 $27.18 $27.25 $25.17 9,740
2018-06-13 $27.33 $27.33 $27.33 $27.33 $25.25 119
2018-06-12 $27.26 $27.39 $27.26 $27.33 $25.25 825
2018-06-11 $27.27 $27.36 $27.26 $27.32 $25.24 2,615
2018-06-08 $26.99 $26.99 $26.99 $26.99 $24.93 14
2018-06-07 $26.99 $26.99 $26.99 $26.99 $24.93 2
2018-06-06 $26.92 $26.99 $26.85 $26.99 $24.93 2,661
2018-06-05 $26.80 $26.80 $26.80 $26.80 $24.76 791
2018-06-04 $26.89 $26.89 $26.89 $26.89 $24.84 813
2018-06-01 $26.58 $26.58 $26.58 $26.58 $24.56 58
2018-05-31 $26.76 $26.89 $26.58 $26.58 $24.56 938
2018-05-30 $26.55 $26.90 $26.55 $26.90 $24.85 1,071
2018-05-29 $26.53 $26.55 $26.52 $26.55 $24.53 597
2018-05-25 $26.76 $26.76 $26.76 $26.76 $24.72 0
2018-05-24 $26.76 $26.76 $26.76 $26.76 $24.72 100
2018-05-23 $26.64 $26.70 $26.64 $26.70 $24.67 3,020
2018-05-22 $26.89 $26.89 $26.86 $26.86 $24.81 437
2018-05-21 $26.82 $26.82 $26.78 $26.78 $24.74 672
2018-05-18 $26.76 $26.76 $26.75 $26.75 $24.71 372
2018-05-17 $26.84 $26.84 $26.84 $26.84 $24.80 23
2018-05-16 $26.84 $26.84 $26.84 $26.84 $24.80 0
2018-05-15 $26.84 $26.84 $26.84 $26.84 $24.80 0
2018-05-14 $26.74 $26.84 $26.74 $26.84 $24.80 450
2018-05-11 $26.70 $26.70 $26.70 $26.70 $24.67 500
2018-05-10 $26.30 $26.30 $26.30 $26.30 $24.30 100
2018-05-09 $26.30 $26.30 $26.30 $26.30 $24.30 712
2018-05-08 $26.36 $26.36 $26.36 $26.36 $24.35 24
2018-05-07 $26.46 $26.46 $26.31 $26.36 $24.35 2,397
2018-05-04 $26.18 $26.18 $26.18 $26.18 $24.19 270
2018-05-03 $25.84 $25.98 $25.84 $25.98 $24.00 1,612
2018-05-02 $26.18 $26.30 $26.18 $26.22 $24.22 1,854
2018-05-01 $26.22 $26.22 $26.22 $26.22 $24.22 100
2018-04-30 $26.65 $26.65 $26.30 $26.30 $24.30 1,536
2018-04-27 $26.45 $26.58 $26.41 $26.58 $24.56 3,342
2018-04-26 $26.24 $26.24 $26.24 $26.24 $24.24 2
2018-04-25 $26.24 $26.24 $26.24 $26.24 $24.24 208
2018-04-24 $26.46 $26.46 $26.46 $26.46 $24.44 544
2018-04-23 $26.23 $26.24 $26.23 $26.24 $24.24 2,149
2018-04-20 $26.46 $26.46 $26.23 $26.23 $24.23 344
2018-04-19 $26.48 $26.48 $25.28 $26.37 $24.36 1,383
2018-04-18 $26.55 $26.55 $26.40 $26.54 $24.52 37,237
2018-04-17 $26.45 $26.46 $26.38 $26.38 $24.37 313
2018-04-16 $26.09 $26.20 $26.09 $26.20 $24.20 9,008
2018-04-13 $25.97 $25.97 $25.97 $25.97 $23.99 76
2018-04-12 $25.97 $25.97 $25.97 $25.97 $23.99 0
2018-04-11 $25.97 $25.97 $25.97 $25.97 $23.99 622
2018-04-10 $26.04 $26.22 $26.04 $26.15 $24.16 2,094
2018-04-09 $26.04 $26.04 $25.88 $25.92 $23.95 2,700
2018-04-06 $26.26 $26.26 $26.26 $26.26 $24.26 0
2018-04-05 $26.26 $26.26 $26.26 $26.26 $24.26 363
2018-04-04 $25.75 $26.11 $25.59 $26.10 $24.11 4,836
2018-04-03 $26.00 $26.00 $26.00 $26.00 $24.02 0
2018-04-02 $26.00 $26.00 $26.00 $26.00 $24.02 1
2018-03-29 $26.00 $26.00 $26.00 $26.00 $24.02 280
2018-03-28 $25.97 $25.97 $25.97 $25.97 $23.99 1
2018-03-27 $26.15 $26.15 $25.97 $25.97 $23.99 749
2018-03-26 $25.70 $25.70 $25.70 $25.70 $23.74 401
2018-03-23 $26.08 $26.10 $25.94 $25.95 $23.97 2,453
2018-03-22 $26.68 $26.68 $26.68 $26.68 $24.65 0
2018-03-21 $26.68 $26.68 $26.68 $26.68 $24.53 0
2018-03-20 $26.63 $26.68 $26.63 $26.68 $24.53 3,631
2018-03-19 $26.63 $26.63 $26.63 $26.63 $24.48 195
2018-03-16 $26.95 $26.95 $26.95 $26.95 $24.78 0
2018-03-15 $27.00 $27.00 $26.94 $26.95 $24.78 3,505
2018-03-14 $27.13 $27.13 $27.03 $27.03 $24.85 474
2018-03-13 $27.27 $27.28 $27.08 $27.08 $24.90 9,913
2018-03-12 $27.19 $27.19 $27.15 $27.15 $24.96 1,000
2018-03-09 $26.88 $27.16 $26.88 $27.16 $24.97 6,252
2018-03-08 $26.68 $26.68 $26.68 $26.68 $24.53 43
2018-03-07 $26.66 $26.68 $26.66 $26.68 $24.53 255
2018-03-06 $26.79 $26.88 $26.68 $26.88 $24.71 2,760
2018-03-05 $26.45 $26.45 $26.45 $26.45 $24.32 79
2018-03-02 $26.45 $26.45 $26.45 $26.45 $24.32 4
2018-03-01 $26.45 $26.45 $26.45 $26.45 $24.32 393
2018-02-28 $26.92 $26.92 $26.92 $26.92 $24.75 262
2018-02-27 $27.36 $27.36 $27.33 $27.33 $25.13 750
2018-02-26 $27.20 $27.20 $27.17 $27.17 $24.98 3,141
2018-02-23 $26.84 $26.89 $26.84 $26.89 $24.72 2,224
2018-02-22 $26.98 $26.98 $26.98 $26.98 $24.80 4
2018-02-21 $26.98 $26.98 $26.98 $26.98 $24.80 270
2018-02-20 $26.90 $26.90 $26.90 $26.90 $24.73 400
2018-02-16 $27.26 $27.26 $27.09 $27.09 $24.91 1,002
2018-02-15 $26.91 $26.99 $26.75 $26.99 $24.82 2,649
2018-02-14 $26.77 $26.80 $26.77 $26.80 $24.64 602
2018-02-13 $26.30 $26.30 $26.30 $26.30 $24.18 112
2018-02-12 $26.22 $26.35 $26.13 $26.27 $24.15 2,076
2018-02-09 $25.83 $25.97 $25.49 $25.73 $23.66 6,573
2018-02-08 $26.60 $27.32 $25.95 $25.95 $23.86 6,939
2018-02-07 $26.60 $27.03 $26.60 $26.87 $24.71 3,673
2018-02-06 $26.52 $26.52 $26.25 $26.34 $24.22 1,110
2018-02-05 $27.37 $27.45 $26.69 $26.86 $24.70 17,203
2018-02-02 $27.90 $27.90 $27.57 $27.57 $25.35 771
2018-02-01 $28.13 $28.13 $28.03 $28.03 $25.77 16,799
2018-01-31 $28.17 $28.19 $28.00 $28.06 $25.80 1,767
2018-01-30 $28.18 $28.19 $28.18 $28.18 $25.91 928
2018-01-29 $28.46 $28.53 $28.46 $28.53 $26.23 333
2018-01-26 $28.37 $28.40 $28.34 $28.34 $26.06 913
2018-01-25 $28.35 $28.36 $28.34 $28.36 $26.07 1,181
2018-01-24 $28.40 $28.49 $28.30 $28.30 $26.02 3,561
2018-01-23 $28.41 $28.41 $28.39 $28.39 $26.10 988
2018-01-22 $28.06 $28.32 $28.06 $28.32 $26.04 2,941
2018-01-19 $28.08 $28.11 $28.02 $28.08 $25.82 16,001
2018-01-18 $28.02 $28.02 $28.02 $28.02 $25.76 20,106
2018-01-17 $27.79 $28.03 $27.79 $27.99 $25.73 992
2018-01-16 $28.07 $28.07 $27.89 $27.89 $25.64 11,603
2018-01-12 $27.79 $27.87 $27.79 $27.82 $25.58 4,100
2018-01-11 $27.72 $27.73 $27.65 $27.73 $25.50 23,687
2018-01-10 $27.65 $27.65 $27.65 $27.65 $25.42 0
2018-01-09 $27.51 $27.66 $27.51 $27.65 $25.42 11,166
2018-01-08 $27.60 $27.60 $27.60 $27.60 $25.38 171
2018-01-05 $27.45 $27.45 $27.45 $27.45 $25.24 397
2018-01-04 $27.36 $27.49 $27.36 $27.42 $25.21 1,203
2018-01-03 $27.60 $27.60 $27.34 $27.34 $25.14 3,448
2018-01-02 $27.40 $27.40 $27.29 $27.31 $25.11 11,622
2017-12-29 $27.37 $27.37 $27.36 $27.36 $25.16 472
2017-12-28 $27.24 $27.24 $27.24 $27.24 $25.05 11
2017-12-27 $27.24 $27.24 $27.24 $27.24 $25.05 626
2017-12-26 $27.31 $27.31 $27.24 $27.29 $25.09 935
2017-12-22 $27.25 $27.25 $27.24 $27.24 $25.05 2,808
2017-12-21 $27.11 $27.24 $27.11 $27.24 $25.05 874
2017-12-20 $27.18 $27.19 $27.18 $27.19 $24.94 1,607
2017-12-19 $27.34 $27.34 $27.34 $27.34 $25.08 1,030
2017-12-18 $27.22 $27.28 $27.22 $27.23 $24.98 51,534
2017-12-15 $27.02 $27.03 $27.02 $27.03 $24.79 1,402
2017-12-14 $27.14 $27.14 $26.88 $26.88 $24.66 18,239
2017-12-13 $27.13 $27.14 $27.13 $27.14 $24.89 15,911
2017-12-12 $27.10 $27.13 $27.10 $27.13 $24.88 129,479
2017-12-11 $27.00 $27.00 $27.00 $27.00 $24.77 60
2017-12-08 $27.00 $27.00 $27.00 $27.00 $24.77 201
2017-12-07 $26.82 $26.82 $26.82 $26.82 $24.60 11,284
2017-12-06 $26.72 $26.76 $26.72 $26.76 $24.55 7,515
2017-12-05 $26.92 $26.93 $26.92 $26.93 $24.70 3,768
2017-12-04 $27.02 $27.13 $27.02 $27.11 $24.87 34,106
2017-12-01 $26.67 $26.67 $26.41 $26.41 $24.22 641
2017-11-30 $26.65 $26.65 $26.60 $26.60 $24.40 8,658
2017-11-29 $26.18 $26.18 $26.18 $26.18 $24.01 158
2017-11-28 $25.85 $25.85 $25.82 $25.84 $23.70 5,515
2017-11-27 $25.69 $25.69 $25.69 $25.69 $23.56 0
2017-11-24 $25.69 $25.69 $25.69 $25.69 $23.56 1
2017-11-22 $25.69 $25.69 $25.69 $25.69 $23.56 0
2017-11-21 $25.69 $25.69 $25.69 $25.69 $23.56 0
2017-11-20 $25.69 $25.69 $25.69 $25.69 $23.56 28
2017-11-17 $25.69 $25.69 $25.69 $25.69 $23.56 100
2017-11-16 $25.74 $25.74 $25.74 $25.74 $23.61 0
2017-11-15 $25.90 $25.90 $25.74 $25.74 $23.61 1,240
2017-11-14 $25.56 $25.56 $25.56 $25.56 $23.44 0
2017-11-13 $25.56 $25.56 $25.56 $25.56 $23.44 682
2017-11-10 $25.50 $25.50 $25.50 $25.50 $23.39 5,000
2017-11-09 $25.50 $25.50 $25.50 $25.50 $23.39 142
2017-11-08 $25.50 $25.50 $25.50 $25.50 $23.39 158
2017-11-07 $25.68 $25.68 $25.68 $25.68 $23.55 0
2017-11-06 $25.68 $25.68 $25.68 $25.68 $23.55 119
2017-11-03 $25.68 $25.68 $25.68 $25.68 $23.55 1,144
2017-11-02 $25.58 $25.58 $25.58 $25.58 $23.46 100
2017-11-01 $25.58 $25.58 $25.58 $25.58 $23.46 0
2017-10-31 $25.52 $25.60 $25.52 $25.58 $23.46 1,384
2017-10-30 $25.47 $25.47 $25.47 $25.47 $23.36 0
2017-10-27 $25.49 $25.49 $25.47 $25.47 $23.36 202
2017-10-26 $25.46 $25.46 $25.46 $25.46 $23.35 0
2017-10-25 $25.46 $25.46 $25.46 $25.46 $23.35 1,001
2017-10-24 $25.67 $25.67 $25.67 $25.67 $23.55 1,820
2017-10-23 $25.76 $25.76 $25.67 $25.67 $23.55 1,344
2017-10-20 $25.45 $25.45 $25.45 $25.45 $23.34 40
2017-10-19 $25.45 $25.45 $25.45 $25.45 $23.34 0
2017-10-18 $25.45 $25.45 $25.45 $25.45 $23.34 2,000
2017-10-17 $25.35 $25.35 $25.35 $25.35 $23.25 100
2017-10-16 $25.35 $25.35 $25.35 $25.35 $23.25 190
2017-10-13 $25.41 $25.41 $25.28 $25.37 $23.27 3,123
2017-10-12 $25.51 $25.51 $25.51 $25.51 $23.40 20
2017-10-11 $25.51 $25.51 $25.51 $25.51 $23.40 2,000
2017-10-10 $25.57 $25.57 $25.51 $25.51 $23.40 1,285
2017-10-09 $25.55 $25.55 $25.55 $25.55 $23.44 549
2017-10-06 $25.55 $25.55 $25.55 $25.55 $23.44 1,060
2017-10-05 $25.52 $25.63 $25.52 $25.63 $23.51 4,316
2017-10-04 $25.39 $25.39 $25.39 $25.39 $23.29 0
2017-10-03 $25.39 $25.39 $25.39 $25.39 $23.29 20
2017-10-02 $25.39 $25.41 $25.39 $25.39 $23.29 802
2017-09-29 $25.24 $25.24 $25.24 $25.24 $23.15 52
2017-09-28 $25.24 $25.24 $25.24 $25.24 $23.15 100
2017-09-27 $25.22 $25.23 $25.22 $25.23 $23.14 4,000
2017-09-25 $25.01 $25.01 $25.01 $25.01 $22.94 0
2017-09-22 $25.05 $25.05 $25.01 $25.01 $22.94 360
2017-09-21 $25.00 $25.00 $25.00 $25.00 $22.93 0
2017-09-20 $25.00 $25.00 $25.00 $25.00 $22.93 0
2017-09-19 $25.00 $25.00 $25.00 $25.00 $22.93 100
2017-09-18 $24.95 $25.00 $24.95 $25.00 $22.93 901
2017-09-15 $24.94 $24.94 $24.94 $24.94 $22.88 1,057
2017-09-14 $24.93 $24.95 $24.93 $24.94 $22.87 28,402
2017-09-13 $24.90 $24.90 $24.90 $24.90 $22.84 1,983
2017-09-12 $24.83 $24.83 $24.83 $24.83 $22.77 500
2017-09-11 $24.73 $24.73 $24.73 $24.73 $22.68 0
2017-09-08 $24.73 $24.73 $24.73 $24.73 $22.68 0
2017-09-07 $24.73 $24.73 $24.73 $24.73 $22.68 13
2017-09-06 $24.73 $24.73 $24.73 $24.73 $22.68 0
2017-09-05 $24.73 $24.73 $24.73 $24.73 $22.68 15
2017-09-01 $24.73 $24.73 $24.73 $24.73 $22.68 2
2017-08-31 $24.73 $24.73 $24.73 $24.73 $22.68 0
2017-08-30 $24.73 $24.73 $24.73 $24.73 $22.68 147
2017-08-28 $24.64 $24.64 $24.64 $24.64 $22.60 800
2017-08-25 $24.70 $24.77 $24.70 $24.74 $22.69 1,012
2017-08-24 $24.69 $24.69 $24.69 $24.69 $22.65 0
2017-08-23 $24.69 $24.69 $24.69 $24.69 $22.65 200
2017-08-22 $24.55 $24.55 $24.55 $24.55 $22.52 0
2017-08-21 $24.49 $24.55 $24.45 $24.55 $22.52 2,752
2017-08-18 $24.40 $24.54 $24.40 $24.54 $22.51 2,530
2017-08-17 $24.66 $24.66 $24.57 $24.57 $22.54 1,918
2017-08-16 $24.83 $24.83 $24.83 $24.83 $22.77 0
2017-08-15 $24.84 $24.84 $24.83 $24.83 $22.77 800
2017-08-14 $24.90 $24.90 $24.90 $24.90 $22.84 200
2017-08-11 $24.69 $24.70 $24.66 $24.68 $22.63 6,500
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.