Anworth Mortgage Asset Corp (ANH-P-B) Exchange: NYSE

  1. Profile
  2. Anworth Mortgage Asset Corp (ANH-P-B)

Data as of Aug. 22, 2025

$25.10 ($0.04) 0.16%

Anworth Mortgage Asset Corp - Daily Information
Click for more stock information on Anworth Mortgage Asset Corp.
Daily Information Data
Date Aug. 22, 2025
Open $25.05
Previous Close $25.10
High $25.10
Low $25.05
Adjusted Open $25.05
Previous Adjusted Close $25.10
Adjusted High $25.10
Adjusted Low $25.05
Invest in Anworth Mortgage Asset Corp (ANH-P-B)
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 Anworth Mortgage Asset Corp (ANH-P-B)
Date Open High Low Close Adj.Close Volume
2021-03-19 $25.05 $25.10 $25.05 $25.10 $25.10 2,250
2021-03-18 $25.00 $25.06 $25.00 $25.06 $25.06 1,865
2021-03-17 $24.99 $24.99 $24.99 $24.99 $24.99 200
2021-03-16 $24.89 $24.98 $24.81 $24.81 $24.81 1,100
2021-03-15 $24.84 $24.90 $24.75 $24.79 $24.79 2,005
2021-03-12 $24.88 $24.90 $24.82 $24.90 $24.90 775
2021-03-11 $24.81 $24.81 $24.81 $24.81 $24.81 132
2021-03-10 $24.85 $24.85 $24.85 $24.85 $24.85 1,113
2021-03-09 $24.94 $24.98 $24.85 $24.85 $24.85 2,509
2021-03-08 $24.76 $24.90 $24.76 $24.90 $24.90 867
2021-03-05 $24.90 $24.92 $24.73 $24.76 $24.76 1,039
2021-03-04 $24.90 $24.90 $24.64 $24.81 $24.81 1,264
2021-03-03 $24.78 $24.92 $24.71 $24.92 $24.92 1,924
2021-03-02 $24.76 $24.76 $24.76 $24.76 $24.76 205
2021-03-01 $24.82 $24.90 $24.66 $24.80 $24.80 1,809
2021-02-26 $24.64 $24.84 $24.63 $24.83 $24.83 2,141
2021-02-25 $24.98 $24.98 $24.72 $24.94 $24.94 1,649
2021-02-24 $24.98 $24.98 $24.73 $24.73 $24.73 777
2021-02-23 $24.80 $24.98 $24.80 $24.98 $24.98 1,356
2021-02-22 $24.61 $24.78 $24.60 $24.78 $24.78 1,210
2021-02-19 $24.65 $24.82 $24.65 $24.82 $24.82 1,789
2021-02-18 $24.64 $24.73 $24.58 $24.66 $24.66 1,976
2021-02-17 $24.52 $24.73 $24.52 $24.64 $24.64 4,686
2021-02-16 $24.55 $24.61 $24.51 $24.57 $24.57 12,582
2021-02-12 $24.60 $24.60 $24.50 $24.60 $24.60 5,498
2021-02-11 $24.62 $24.75 $24.61 $24.61 $24.61 4,314
2021-02-10 $24.60 $24.65 $24.60 $24.65 $24.65 1,784
2021-02-09 $24.61 $24.65 $24.61 $24.61 $24.61 3,558
2021-02-08 $24.62 $24.66 $24.52 $24.59 $24.59 8,915
2021-02-05 $24.60 $24.60 $24.52 $24.52 $24.52 757
2021-02-04 $24.42 $24.50 $24.39 $24.49 $24.49 1,750
2021-02-03 $24.34 $24.34 $24.34 $24.34 $24.34 188
2021-02-02 $24.27 $24.35 $24.27 $24.34 $24.34 1,819
2021-02-01 $24.30 $24.34 $24.30 $24.34 $24.34 1,395
2021-01-29 $24.47 $24.49 $24.38 $24.49 $24.49 1,037
2021-01-28 $24.33 $24.33 $24.33 $24.33 $24.33 104
2021-01-27 $24.10 $24.50 $24.10 $24.47 $24.47 2,407
2021-01-26 $24.24 $24.59 $24.24 $24.27 $24.27 636
2021-01-25 $24.12 $24.51 $24.12 $24.51 $24.51 1,049
2021-01-22 $24.25 $24.34 $24.07 $24.11 $24.11 7,286
2021-01-21 $24.30 $24.31 $24.01 $24.09 $24.09 2,388
2021-01-20 $24.31 $24.35 $24.31 $24.35 $24.35 701
2021-01-19 $24.08 $24.38 $24.08 $24.38 $24.38 1,637
2021-01-15 $24.19 $24.25 $24.04 $24.25 $24.25 2,360
2021-01-14 $24.23 $24.29 $24.23 $24.25 $24.25 1,685
2021-01-13 $24.00 $24.20 $24.00 $24.19 $24.19 5,887
2021-01-12 $24.04 $24.39 $24.04 $24.11 $24.11 1,039
2021-01-11 $23.76 $24.29 $23.76 $24.29 $24.29 14,852
2021-01-08 $24.25 $24.30 $24.21 $24.21 $24.21 1,741
2021-01-07 $24.32 $24.38 $24.27 $24.29 $24.29 2,142
2021-01-06 $24.25 $24.32 $24.21 $24.27 $24.27 3,887
2021-01-05 $24.33 $24.33 $24.25 $24.25 $24.25 449
2021-01-04 $23.80 $24.20 $23.80 $24.12 $24.12 3,869
2020-12-31 $24.30 $24.35 $24.30 $24.35 $24.35 5,122
2020-12-30 $24.39 $24.39 $23.81 $24.20 $24.20 2,348
2020-12-29 $24.58 $24.60 $24.55 $24.58 $24.18 3,423
2020-12-28 $24.55 $24.60 $24.48 $24.58 $24.18 8,223
2020-12-24 $24.61 $24.61 $24.52 $24.60 $24.21 6,439
2020-12-23 $24.55 $24.58 $24.45 $24.45 $24.06 6,957
2020-12-22 $24.61 $24.61 $24.56 $24.58 $24.19 3,249
2020-12-21 $24.61 $24.73 $24.41 $24.64 $24.25 13,031
2020-12-18 $24.75 $24.75 $24.55 $24.55 $24.16 3,497
2020-12-17 $24.42 $24.70 $24.42 $24.70 $24.31 2,610
2020-12-16 $24.40 $24.74 $24.31 $24.50 $24.11 15,784
2020-12-15 $24.85 $24.85 $23.12 $23.12 $22.75 5,366
2020-12-14 $25.00 $25.00 $24.66 $24.84 $24.44 13,550
2020-12-11 $24.55 $25.40 $24.52 $25.40 $25.00 1,253
2020-12-10 $24.80 $24.83 $24.55 $24.59 $24.19 3,486
2020-12-09 $24.84 $24.84 $24.65 $24.65 $24.26 5,046
2020-12-08 $24.44 $24.87 $24.41 $24.49 $24.10 19,891
2020-12-07 $24.95 $24.95 $24.30 $24.44 $24.05 21,097
2020-12-04 $24.02 $24.30 $24.02 $24.26 $23.87 1,154
2020-12-03 $24.23 $24.35 $24.00 $24.00 $23.62 9,591
2020-12-02 $24.49 $24.49 $23.78 $24.10 $23.72 11,752
2020-12-01 $24.00 $24.49 $23.56 $24.02 $23.64 13,831
2020-11-30 $23.04 $23.80 $23.00 $23.30 $22.93 15,614
2020-11-27 $22.48 $24.24 $22.24 $23.00 $22.63 66,485
2020-11-25 $21.88 $21.95 $21.24 $21.85 $21.50 2,064
2020-11-24 $21.33 $21.36 $20.89 $21.36 $21.02 2,243
2020-11-23 $20.80 $21.39 $20.80 $21.15 $20.81 6,746
2020-11-20 $20.40 $20.86 $20.40 $20.62 $20.30 22,972
2020-11-19 $20.28 $20.40 $20.10 $20.32 $20.00 33,402
2020-11-18 $19.05 $21.29 $19.00 $20.00 $19.68 116,660
2020-11-17 $18.06 $18.32 $17.93 $18.32 $18.03 7,921
2020-11-16 $18.09 $18.33 $17.82 $18.06 $17.77 23,643
2020-11-13 $18.18 $18.20 $18.00 $18.02 $17.73 3,271
2020-11-12 $18.14 $18.18 $18.00 $18.00 $17.71 5,330
2020-11-11 $18.18 $18.20 $18.10 $18.11 $17.82 968
2020-11-10 $18.18 $18.33 $18.18 $18.18 $17.89 1,200
2020-11-09 $18.13 $18.19 $18.13 $18.18 $17.89 615
2020-11-06 $18.02 $18.02 $17.68 $17.68 $17.40 700
2020-11-05 $18.18 $18.18 $18.02 $18.02 $17.73 336
2020-11-04 $18.13 $18.15 $18.12 $18.15 $17.86 2,126
2020-11-03 $18.00 $18.09 $18.00 $18.08 $17.79 2,200
2020-11-02 $18.10 $18.10 $18.00 $18.00 $17.71 200
2020-10-30 $18.03 $18.03 $18.03 $18.03 $17.74 100
2020-10-29 $18.03 $18.03 $18.03 $18.03 $17.74 0
2020-10-28 $18.03 $18.03 $18.03 $18.03 $17.74 100
2020-10-27 $18.04 $18.04 $18.04 $18.04 $17.75 120
2020-10-26 $17.99 $18.09 $17.64 $17.64 $17.36 410
2020-10-23 $17.95 $17.99 $17.94 $17.99 $17.70 1,600
2020-10-22 $17.96 $17.96 $17.80 $17.90 $17.62 662
2020-10-21 $17.90 $17.90 $17.90 $17.90 $17.62 100
2020-10-20 $17.90 $17.90 $17.89 $17.90 $17.62 1,735
2020-10-19 $17.85 $17.89 $17.85 $17.89 $17.61 600
2020-10-16 $17.89 $17.90 $17.89 $17.90 $17.62 857
2020-10-15 $17.75 $17.75 $17.75 $17.75 $17.47 1,780
2020-10-14 $17.70 $17.95 $17.60 $17.95 $17.66 1,382
2020-10-13 $17.74 $17.74 $17.74 $17.74 $17.46 200
2020-10-12 $17.53 $17.61 $17.51 $17.54 $17.26 1,868
2020-10-09 $17.52 $17.52 $17.52 $17.52 $17.24 1
2020-10-08 $17.50 $17.52 $17.50 $17.52 $17.24 200
2020-10-07 $17.51 $17.51 $17.51 $17.51 $17.23 0
2020-10-06 $17.70 $17.70 $17.50 $17.51 $17.23 3,165
2020-10-05 $17.75 $18.06 $17.66 $17.73 $17.45 1,042
2020-10-02 $17.74 $17.74 $17.74 $17.74 $17.45 0
2020-10-01 $17.74 $17.74 $17.74 $17.74 $17.45 100
2020-09-30 $17.96 $17.97 $17.87 $17.88 $17.60 2,091
2020-09-29 $17.52 $17.64 $17.51 $17.64 $17.36 1,300
2020-09-28 $18.09 $18.19 $17.99 $18.12 $17.44 5,467
2020-09-25 $18.09 $18.09 $17.87 $17.90 $17.23 6,000
2020-09-24 $17.98 $17.99 $17.85 $17.98 $17.31 2,342
2020-09-23 $18.00 $18.00 $18.00 $18.00 $17.33 700
2020-09-22 $17.99 $17.99 $17.99 $17.99 $17.32 700
2020-09-21 $17.73 $17.80 $17.73 $17.80 $17.14 500
2020-09-18 $17.72 $17.99 $17.72 $17.86 $17.20 2,450
2020-09-17 $17.80 $17.93 $17.80 $17.82 $17.16 2,002
2020-09-16 $17.97 $17.98 $17.97 $17.97 $17.30 964
2020-09-15 $17.60 $17.93 $17.60 $17.93 $17.26 1,026
2020-09-14 $17.65 $17.65 $17.65 $17.65 $16.99 0
2020-09-11 $17.65 $17.65 $17.65 $17.65 $16.99 0
2020-09-10 $17.63 $17.74 $17.63 $17.65 $16.99 635
2020-09-09 $17.66 $17.85 $17.61 $17.85 $17.19 800
2020-09-08 $17.60 $17.69 $17.56 $17.66 $17.00 2,835
2020-09-04 $17.93 $17.93 $17.85 $17.90 $17.23 2,173
2020-09-03 $17.81 $18.00 $17.73 $17.73 $17.07 1,587
2020-09-02 $17.95 $17.95 $17.95 $17.95 $17.28 0
2020-09-01 $17.95 $17.95 $17.95 $17.95 $17.28 22
2020-08-31 $17.95 $17.95 $17.95 $17.95 $17.28 0
2020-08-28 $17.68 $17.95 $17.68 $17.95 $17.28 3,000
2020-08-27 $17.61 $17.66 $17.61 $17.66 $17.00 841
2020-08-26 $17.68 $17.68 $17.61 $17.61 $16.95 2,685
2020-08-25 $18.08 $18.08 $18.08 $18.08 $17.41 59
2020-08-24 $17.80 $18.18 $17.62 $18.08 $17.41 3,468
2020-08-21 $17.79 $17.79 $17.79 $17.79 $17.13 1,000
2020-08-20 $17.53 $17.70 $17.53 $17.65 $16.99 66,509
2020-08-19 $17.45 $17.55 $17.42 $17.55 $16.90 3,900
2020-08-18 $17.50 $17.50 $17.40 $17.40 $16.75 2,570
2020-08-17 $17.41 $17.70 $17.41 $17.70 $17.04 1,300
2020-08-14 $17.28 $17.29 $17.25 $17.26 $16.62 1,145
2020-08-13 $17.92 $17.92 $17.92 $17.92 $17.25 5
2020-08-12 $17.25 $18.00 $17.25 $17.92 $17.25 1,300
2020-08-11 $17.76 $17.92 $17.76 $17.92 $17.25 2,250
2020-08-10 $17.50 $17.98 $17.50 $17.97 $17.30 2,405
2020-08-07 $17.68 $17.68 $17.68 $17.68 $17.02 59
2020-08-06 $17.34 $17.68 $17.22 $17.68 $17.02 1,300
2020-08-05 $17.25 $17.47 $17.21 $17.22 $16.58 898
2020-08-04 $17.40 $17.98 $17.30 $17.37 $16.72 1,566
2020-08-03 $17.99 $17.99 $17.99 $17.99 $17.32 129
2020-07-31 $17.31 $17.38 $17.30 $17.38 $16.73 721
2020-07-30 $17.15 $17.24 $17.15 $17.24 $16.59 200
2020-07-29 $17.76 $17.85 $17.67 $17.84 $17.18 1,594
2020-07-28 $17.26 $17.26 $17.21 $17.22 $16.57 1,050
2020-07-27 $17.25 $17.25 $17.25 $17.25 $16.61 271
2020-07-24 $17.24 $17.25 $17.21 $17.25 $16.61 821
2020-07-23 $17.36 $17.36 $17.25 $17.25 $16.61 1,800
2020-07-22 $17.58 $17.58 $17.40 $17.41 $16.76 2,009
2020-07-21 $17.80 $17.80 $17.80 $17.80 $17.14 1,215
2020-07-20 $17.46 $17.54 $17.45 $17.48 $16.83 1,450
2020-07-17 $17.50 $17.50 $17.50 $17.50 $16.85 0
2020-07-16 $17.34 $17.50 $17.34 $17.50 $16.85 1,725
2020-07-15 $17.25 $17.60 $17.25 $17.32 $16.68 3,221
2020-07-14 $17.30 $17.30 $17.30 $17.30 $16.66 0
2020-07-13 $17.31 $17.31 $17.30 $17.30 $16.66 411
2020-07-10 $17.29 $17.35 $17.16 $17.26 $16.62 2,452
2020-07-09 $17.61 $17.61 $17.60 $17.60 $16.95 1,300
2020-07-08 $17.85 $17.85 $17.75 $17.76 $17.10 1,500
2020-07-07 $17.70 $17.70 $17.70 $17.70 $17.04 112
2020-07-06 $17.75 $17.75 $17.64 $17.70 $17.04 3,506
2020-07-02 $17.60 $17.60 $17.60 $17.60 $16.95 0
2020-07-01 $18.21 $18.21 $17.60 $17.60 $16.95 2,305
2020-06-30 $17.72 $17.72 $17.71 $17.71 $17.05 511
2020-06-29 $17.87 $17.87 $17.87 $17.87 $17.20 50
2020-06-26 $18.21 $18.50 $18.06 $18.26 $17.20 6,200
2020-06-25 $18.33 $19.00 $18.33 $19.00 $17.90 1,779
2020-06-24 $18.31 $18.42 $18.20 $18.42 $17.36 1,803
2020-06-23 $18.57 $18.57 $18.57 $18.57 $17.50 200
2020-06-22 $18.30 $18.30 $18.30 $18.30 $17.24 310
2020-06-19 $19.14 $19.14 $19.14 $19.14 $18.03 0
2020-06-18 $19.16 $19.16 $19.10 $19.14 $18.03 500
2020-06-17 $19.18 $19.18 $19.18 $19.18 $18.07 200
2020-06-16 $18.40 $18.40 $18.40 $18.40 $17.34 10
2020-06-15 $18.40 $18.40 $18.40 $18.40 $17.34 490
2020-06-12 $18.79 $18.80 $18.65 $18.66 $17.58 1,146
2020-06-11 $19.94 $19.99 $18.50 $18.50 $17.43 5,275
2020-06-10 $19.36 $19.42 $19.32 $19.42 $18.30 1,719
2020-06-09 $20.12 $20.17 $19.31 $19.40 $18.28 4,213
2020-06-08 $19.80 $20.18 $19.54 $20.17 $19.00 5,740
2020-06-05 $19.03 $19.59 $19.03 $19.09 $17.99 6,940
2020-06-04 $18.45 $19.00 $18.29 $18.95 $17.85 8,050
2020-06-03 $18.39 $18.40 $18.35 $18.35 $17.29 2,296
2020-06-02 $18.01 $18.02 $18.00 $18.00 $16.96 892
2020-06-01 $17.55 $18.20 $17.00 $18.20 $17.15 4,434
2020-05-29 $18.16 $18.16 $18.16 $18.16 $17.11 201
2020-05-28 $18.49 $18.49 $18.30 $18.30 $17.24 925
2020-05-27 $18.40 $18.40 $18.38 $18.38 $17.32 652
2020-05-26 $18.48 $18.48 $18.42 $18.42 $17.36 2,211
2020-05-22 $18.10 $18.10 $17.89 $17.89 $16.86 3,040
2020-05-21 $17.90 $17.90 $17.90 $17.90 $16.87 0
2020-05-20 $17.90 $17.90 $17.90 $17.90 $16.87 301
2020-05-19 $17.99 $18.20 $17.97 $17.97 $16.93 1,600
2020-05-18 $17.00 $17.87 $16.50 $17.01 $16.03 2,998
2020-05-15 $17.00 $17.00 $17.00 $17.00 $16.02 0
2020-05-14 $17.00 $17.00 $17.00 $17.00 $16.02 2
2020-05-13 $17.00 $17.00 $17.00 $17.00 $16.02 800
2020-05-12 $17.29 $17.29 $17.29 $17.29 $16.29 53
2020-05-11 $17.00 $17.29 $17.00 $17.29 $16.29 1,525
2020-05-08 $17.00 $17.00 $17.00 $17.00 $16.02 2,240
2020-05-07 $17.37 $17.37 $17.37 $17.37 $16.37 10
2020-05-06 $17.37 $17.37 $17.37 $17.37 $16.37 200
2020-05-05 $17.51 $17.51 $17.51 $17.51 $16.50 7
2020-05-04 $17.51 $17.51 $17.51 $17.51 $16.50 513
2020-05-01 $17.92 $17.92 $17.92 $17.92 $16.88 0
2020-04-30 $17.96 $17.96 $17.87 $17.92 $16.88 1,005
2020-04-29 $16.97 $18.00 $16.95 $17.56 $16.54 3,868
2020-04-28 $16.15 $16.73 $16.15 $16.57 $15.61 1,861
2020-04-27 $16.20 $16.88 $16.20 $16.88 $15.90 526
2020-04-24 $16.45 $16.85 $16.45 $16.85 $15.88 495
2020-04-23 $16.90 $16.90 $16.90 $16.90 $15.92 4
2020-04-22 $17.74 $17.74 $16.62 $16.90 $15.92 3,648
2020-04-21 $17.50 $17.70 $16.10 $16.58 $15.62 4,184
2020-04-20 $17.11 $17.11 $17.11 $17.11 $16.12 0
2020-04-17 $17.59 $17.59 $17.00 $17.11 $16.12 1,123
2020-04-16 $16.21 $16.21 $16.21 $16.21 $15.27 308
2020-04-15 $16.23 $16.34 $16.05 $16.08 $15.15 1,681
2020-04-14 $18.00 $18.00 $17.90 $17.90 $16.87 306
2020-04-13 $17.84 $17.84 $15.70 $17.17 $16.18 7,484
2020-04-09 $16.62 $19.20 $16.62 $17.90 $16.87 21,045
2020-04-08 $13.90 $16.06 $13.90 $15.70 $14.79 17,051
2020-04-07 $12.50 $13.80 $12.44 $13.44 $12.66 16,403
2020-04-06 $10.67 $12.25 $10.67 $12.25 $11.54 20,851
2020-04-03 $10.52 $11.00 $8.78 $9.71 $9.15 36,145
2020-04-02 $10.92 $11.00 $10.26 $10.26 $9.67 10,155
2020-04-01 $11.72 $11.81 $9.81 $10.94 $10.31 9,065
2020-03-31 $12.50 $12.75 $12.09 $12.75 $12.01 4,339
2020-03-30 $12.76 $12.94 $12.18 $12.18 $11.48 35,283
2020-03-27 $12.42 $13.18 $12.26 $13.15 $12.00 20,391
2020-03-26 $9.60 $12.88 $9.60 $12.78 $11.67 50,271
2020-03-25 $7.75 $9.05 $7.75 $9.00 $8.22 9,129
2020-03-24 $9.18 $9.30 $7.05 $7.46 $6.81 14,933
2020-03-23 $13.27 $13.28 $7.75 $9.34 $8.53 15,630
2020-03-20 $13.86 $14.15 $13.39 $13.75 $12.55 7,357
2020-03-19 $7.50 $14.86 $7.50 $13.50 $12.32 29,111
2020-03-18 $13.02 $13.02 $7.20 $7.41 $6.76 5,860
2020-03-17 $17.25 $17.34 $14.46 $14.46 $13.20 6,990
2020-03-16 $17.66 $17.66 $17.19 $17.19 $15.69 2,782
2020-03-13 $18.00 $18.16 $17.59 $17.74 $16.20 2,401
2020-03-12 $18.55 $18.79 $17.72 $17.90 $16.34 7,595
2020-03-11 $20.63 $20.63 $20.17 $20.19 $18.43 7,879
2020-03-10 $20.75 $20.75 $20.75 $20.75 $18.94 0
2020-03-09 $21.09 $21.09 $20.75 $20.75 $18.94 402
2020-03-06 $21.56 $21.56 $21.55 $21.55 $19.67 600
2020-03-05 $22.14 $22.15 $21.66 $21.93 $20.02 6,140
2020-03-04 $22.25 $22.43 $22.25 $22.43 $20.48 5,284
2020-03-03 $22.38 $22.48 $22.38 $22.46 $20.50 500
2020-03-02 $22.05 $22.35 $22.05 $22.25 $20.31 2,800
2020-02-28 $22.00 $22.08 $21.71 $21.80 $19.90 7,310
2020-02-27 $22.50 $22.54 $22.12 $22.32 $20.38 10,062
2020-02-26 $22.87 $22.89 $22.65 $22.65 $20.68 4,029
2020-02-25 $22.88 $22.88 $22.88 $22.88 $20.89 200
2020-02-24 $23.27 $23.31 $23.08 $23.22 $21.20 1,704
2020-02-21 $23.40 $23.46 $23.36 $23.45 $21.41 2,600
2020-02-20 $23.28 $23.45 $23.24 $23.45 $21.41 3,882
2020-02-19 $23.12 $23.16 $23.05 $23.15 $21.13 2,625
2020-02-18 $23.08 $23.12 $22.99 $22.99 $20.99 3,930
2020-02-14 $22.91 $22.91 $22.91 $22.91 $20.91 10
2020-02-13 $22.95 $22.95 $22.91 $22.91 $20.91 600
2020-02-12 $22.80 $22.86 $22.80 $22.86 $20.87 5,670
2020-02-11 $22.91 $22.91 $22.91 $22.91 $20.91 514
2020-02-10 $22.96 $22.96 $22.75 $22.76 $20.78 5,294
2020-02-07 $22.94 $22.96 $22.94 $22.96 $20.96 773
2020-02-06 $22.97 $23.04 $22.92 $22.98 $20.98 7,622
2020-02-05 $22.70 $22.70 $22.70 $22.70 $20.72 25
2020-02-04 $22.75 $22.78 $22.70 $22.70 $20.72 4,390
2020-02-03 $22.79 $22.96 $22.71 $22.78 $20.80 3,220
2020-01-31 $22.68 $22.78 $22.68 $22.78 $20.80 9,904
2020-01-30 $22.66 $22.72 $22.66 $22.66 $20.69 1,140
2020-01-29 $22.51 $22.51 $22.51 $22.51 $20.55 125
2020-01-28 $22.54 $22.54 $22.43 $22.51 $20.55 1,001
2020-01-27 $22.66 $22.66 $22.66 $22.66 $20.69 4
2020-01-24 $22.70 $22.73 $22.60 $22.66 $20.69 1,918
2020-01-23 $22.79 $22.79 $22.79 $22.79 $20.81 20
2020-01-22 $22.79 $22.79 $22.79 $22.79 $20.81 100
2020-01-21 $22.79 $22.79 $22.79 $22.79 $20.81 0
2020-01-17 $22.71 $22.85 $22.71 $22.79 $20.81 1,356
2020-01-16 $22.54 $22.85 $22.54 $22.85 $20.86 3,516
2020-01-15 $22.73 $22.94 $22.73 $22.86 $20.87 2,496
2020-01-14 $22.48 $22.60 $22.47 $22.47 $20.51 1,446
2020-01-13 $22.50 $22.50 $22.50 $22.50 $20.54 0
2020-01-10 $22.47 $22.50 $22.47 $22.50 $20.54 800
2020-01-09 $22.46 $22.46 $22.46 $22.46 $20.50 351
2020-01-08 $22.49 $22.49 $22.46 $22.46 $20.50 530
2020-01-07 $22.50 $22.50 $22.43 $22.44 $20.49 2,625
2020-01-06 $22.50 $22.50 $22.40 $22.40 $20.45 725
2020-01-03 $22.52 $22.52 $22.47 $22.47 $20.51 1,817
2020-01-02 $22.50 $22.50 $22.50 $22.50 $20.54 45
2019-12-31 $22.52 $22.53 $22.50 $22.50 $20.54 1,902
2019-12-30 $22.63 $22.63 $22.50 $22.60 $20.63 3,360
2019-12-27 $22.87 $22.87 $22.87 $22.87 $20.52 70
2019-12-26 $22.97 $22.97 $22.87 $22.87 $20.52 565
2019-12-24 $22.80 $22.80 $22.79 $22.79 $20.45 600
2019-12-23 $22.79 $22.83 $22.79 $22.79 $20.45 7,040
2019-12-20 $22.66 $22.66 $22.66 $22.66 $20.34 0
2019-12-19 $22.66 $22.66 $22.66 $22.66 $20.34 216
2019-12-18 $22.56 $22.66 $22.56 $22.66 $20.34 580
2019-12-17 $22.51 $22.51 $22.51 $22.51 $20.20 0
2019-12-16 $22.51 $22.51 $22.51 $22.51 $20.20 23
2019-12-13 $22.56 $22.56 $22.18 $22.51 $20.20 1,280
2019-12-12 $22.50 $22.50 $22.50 $22.50 $20.19 25
2019-12-11 $22.50 $22.50 $22.50 $22.50 $20.19 0
2019-12-10 $22.50 $22.50 $22.50 $22.50 $20.19 100
2019-12-09 $22.67 $22.67 $22.67 $22.67 $20.34 0
2019-12-06 $22.65 $22.67 $22.65 $22.67 $20.34 3,225
2019-12-05 $22.55 $22.55 $22.50 $22.50 $20.19 1,000
2019-12-04 $22.71 $22.71 $22.71 $22.71 $20.38 0
2019-12-03 $22.71 $22.71 $22.71 $22.71 $20.38 0
2019-12-02 $22.71 $22.71 $22.71 $22.71 $20.38 432
2019-11-29 $22.46 $22.46 $22.46 $22.46 $20.16 28
2019-11-27 $22.50 $22.60 $22.46 $22.46 $20.16 1,100
2019-11-26 $22.48 $22.52 $22.28 $22.29 $20.00 4,300
2019-11-25 $22.35 $22.48 $22.22 $22.27 $19.99 2,500
2019-11-22 $22.33 $22.33 $22.33 $22.33 $20.04 0
2019-11-21 $22.33 $22.33 $22.33 $22.33 $20.04 1,182
2019-11-20 $22.12 $22.33 $22.12 $22.33 $20.04 1,800
2019-11-19 $22.11 $22.11 $22.11 $22.11 $19.84 0
2019-11-18 $22.11 $22.11 $22.11 $22.11 $19.84 0
2019-11-15 $22.02 $22.11 $22.02 $22.11 $19.84 606
2019-11-14 $22.09 $22.10 $22.05 $22.06 $19.80 1,500
2019-11-13 $22.07 $22.07 $22.07 $22.07 $19.81 0
2019-11-12 $22.07 $22.07 $22.07 $22.07 $19.81 100
2019-11-11 $22.10 $22.10 $22.10 $22.10 $19.83 329
2019-11-08 $21.96 $22.11 $21.92 $22.03 $19.77 900
2019-11-07 $21.87 $21.87 $21.87 $21.87 $19.63 221
2019-11-06 $21.86 $21.86 $21.86 $21.86 $19.62 530
2019-11-05 $21.76 $21.76 $21.70 $21.70 $19.47 2,450
2019-11-04 $22.38 $22.38 $22.05 $22.05 $19.79 2,790
2019-11-01 $22.23 $22.23 $22.12 $22.12 $19.85 1,000
2019-10-31 $22.03 $22.03 $22.03 $22.03 $19.77 330
2019-10-30 $22.12 $22.12 $22.06 $22.12 $19.85 800
2019-10-29 $21.95 $22.08 $21.95 $22.04 $19.78 6,727
2019-10-28 $21.91 $21.96 $21.91 $21.96 $19.71 560
2019-10-25 $21.90 $21.91 $21.85 $21.85 $19.61 2,191
2019-10-24 $21.88 $21.88 $21.80 $21.84 $19.60 3,047
2019-10-23 $21.79 $21.79 $21.78 $21.78 $19.55 290
2019-10-22 $21.68 $21.68 $21.68 $21.68 $19.46 0
2019-10-21 $21.68 $21.68 $21.68 $21.68 $19.46 100
2019-10-18 $21.50 $21.50 $21.50 $21.50 $19.29 100
2019-10-17 $21.68 $21.68 $21.68 $21.68 $19.46 116
2019-10-16 $21.68 $21.68 $21.68 $21.68 $19.46 83
2019-10-15 $21.62 $21.68 $21.57 $21.68 $19.46 4,003
2019-10-14 $21.50 $21.50 $21.44 $21.44 $19.24 1,300
2019-10-11 $21.43 $21.43 $21.43 $21.43 $19.23 0
2019-10-10 $21.43 $21.43 $21.43 $21.43 $19.23 100
2019-10-09 $21.20 $21.38 $20.98 $21.29 $19.11 6,075
2019-10-08 $21.49 $21.49 $21.49 $21.49 $19.29 1,000
2019-10-07 $21.40 $21.40 $21.40 $21.40 $19.20 275
2019-10-04 $21.31 $21.41 $21.26 $21.41 $19.21 1,180
2019-10-03 $21.29 $21.51 $21.29 $21.51 $19.30 900
2019-10-02 $21.38 $21.38 $21.35 $21.35 $19.16 1,379
2019-10-01 $21.33 $21.33 $21.33 $21.33 $19.14 54
2019-09-30 $21.58 $21.58 $21.25 $21.33 $19.14 554
2019-09-27 $21.88 $21.88 $21.70 $21.70 $19.47 1,058
2019-09-26 $21.97 $21.97 $21.97 $21.97 $19.37 1
2019-09-25 $21.97 $21.97 $21.97 $21.97 $19.37 0
2019-09-24 $22.10 $22.10 $21.97 $21.97 $19.37 1,071
2019-09-23 $21.90 $22.38 $21.90 $22.38 $19.73 1,500
2019-09-20 $21.80 $21.80 $21.69 $21.79 $19.21 1,325
2019-09-19 $21.92 $21.92 $21.81 $21.81 $19.23 500
2019-09-18 $21.81 $21.89 $21.74 $21.74 $19.16 2,350
2019-09-17 $21.84 $21.84 $21.84 $21.84 $19.25 595
2019-09-16 $21.95 $21.95 $21.95 $21.95 $19.35 200
2019-09-13 $21.59 $21.67 $21.59 $21.67 $19.10 600
2019-09-12 $21.58 $21.58 $21.53 $21.56 $19.01 1,100
2019-09-11 $21.44 $21.44 $21.39 $21.39 $18.86 2,200
2019-09-10 $21.29 $21.59 $21.29 $21.40 $18.86 4,995
2019-09-09 $21.17 $21.17 $21.07 $21.09 $18.59 1,300
2019-09-06 $20.80 $21.00 $20.80 $21.00 $18.51 10,400
2019-09-05 $20.77 $20.96 $20.77 $20.96 $18.48 1,500
2019-09-04 $20.59 $20.86 $20.58 $20.62 $18.18 7,956
2019-09-03 $20.59 $20.59 $20.44 $20.59 $18.15 5,550
2019-08-30 $20.51 $20.52 $20.31 $20.33 $17.92 4,880
2019-08-29 $20.66 $20.66 $20.53 $20.53 $18.10 1,450
2019-08-28 $20.71 $20.71 $20.66 $20.67 $18.22 325
2019-08-27 $20.99 $20.99 $20.99 $20.99 $18.50 200
2019-08-26 $21.20 $21.20 $21.20 $21.20 $18.69 0
2019-08-23 $20.84 $21.48 $20.61 $21.20 $18.69 53,730
2019-08-22 $21.04 $21.05 $20.77 $20.86 $18.39 2,700
2019-08-21 $21.34 $21.34 $21.00 $21.00 $18.51 8,450
2019-08-20 $21.38 $21.38 $21.38 $21.38 $18.85 0
2019-08-19 $21.38 $21.38 $21.38 $21.38 $18.85 0
2019-08-15 $21.58 $21.59 $21.38 $21.38 $18.85 2,730
2019-08-14 $21.60 $21.60 $21.60 $21.60 $19.04 500
2019-08-13 $21.77 $21.77 $21.77 $21.77 $19.19 100
2019-08-12 $21.92 $21.92 $21.92 $21.92 $19.32 100
2019-08-09 $21.92 $21.92 $21.92 $21.92 $19.32 100
2019-08-08 $22.25 $22.25 $22.07 $22.13 $19.51 476
2019-08-07 $21.98 $21.98 $21.91 $21.91 $19.31 400
2019-08-06 $21.98 $21.98 $21.91 $21.91 $19.31 400
2019-08-05 $22.17 $22.20 $22.08 $22.20 $19.57 2,470
2019-08-02 $22.54 $22.55 $22.54 $22.55 $19.88 456
2019-08-01 $22.56 $22.60 $22.56 $22.60 $19.92 1,200
2019-07-31 $22.69 $22.69 $22.69 $22.69 $20.00 1,000
2019-07-30 $22.69 $22.69 $22.69 $22.69 $20.00 1,025
2019-07-29 $22.69 $22.71 $22.69 $22.70 $20.01 1,360
2019-07-26 $22.59 $22.59 $22.59 $22.59 $19.91 0
2019-07-25 $22.59 $22.59 $22.59 $22.59 $19.91 107
2019-07-24 $22.62 $22.67 $22.62 $22.67 $19.98 835
2019-07-23 $22.61 $22.61 $22.61 $22.61 $19.93 100
2019-07-22 $22.52 $22.52 $22.52 $22.52 $19.85 677
2019-07-19 $22.53 $22.53 $22.53 $22.53 $19.86 0
2019-07-18 $22.53 $22.53 $22.53 $22.53 $19.86 191
2019-07-17 $22.53 $22.60 $22.45 $22.60 $19.92 4,238
2019-07-16 $22.68 $22.68 $22.68 $22.68 $19.99 68
2019-07-15 $22.56 $22.68 $22.56 $22.68 $19.99 753
2019-07-12 $22.57 $22.60 $22.57 $22.60 $19.92 1,600
2019-07-11 $22.58 $22.58 $22.58 $22.58 $19.91 0
2019-07-10 $22.58 $22.58 $22.58 $22.58 $19.90 130
2019-07-09 $22.18 $22.18 $22.18 $22.18 $19.55 0
2019-07-08 $22.15 $22.18 $22.01 $22.18 $19.55 2,900
2019-07-05 $22.00 $22.00 $22.00 $22.00 $19.39 551
2019-07-03 $22.15 $22.15 $22.15 $22.15 $19.53 0
2019-07-02 $22.15 $22.15 $22.15 $22.15 $19.53 0
2019-07-01 $22.15 $22.15 $22.15 $22.15 $19.53 0
2019-06-28 $22.28 $22.28 $22.13 $22.15 $19.53 1,050
2019-06-27 $22.16 $22.16 $21.90 $22.05 $19.44 5,000
2019-06-26 $22.15 $22.15 $22.15 $22.15 $19.19 0
2019-06-25 $22.17 $22.17 $22.15 $22.15 $19.19 1,300
2019-06-24 $22.19 $22.19 $22.19 $22.19 $19.22 0
2019-06-21 $22.34 $22.34 $22.19 $22.19 $19.22 2,800
2019-06-20 $22.38 $22.38 $22.37 $22.37 $19.38 900
2019-06-18 $22.42 $22.42 $22.42 $22.42 $19.42 105
2019-06-17 $22.50 $22.50 $22.46 $22.46 $19.45 1,112
2019-06-14 $22.50 $22.50 $22.50 $22.50 $19.49 0
2019-06-13 $22.50 $22.50 $22.50 $22.50 $19.49 0
2019-06-12 $22.50 $22.50 $22.50 $22.50 $19.49 0
2019-06-11 $22.50 $22.50 $22.50 $22.50 $19.49 0
2019-06-07 $22.50 $22.50 $22.50 $22.50 $19.49 5
2019-06-06 $22.50 $22.50 $22.50 $22.50 $19.49 400
2019-06-05 $22.50 $22.50 $22.50 $22.50 $19.49 0
2019-06-04 $22.50 $22.50 $22.50 $22.50 $19.49 300
2019-06-03 $22.41 $22.41 $22.41 $22.41 $19.41 0
2019-05-31 $22.41 $22.41 $22.41 $22.41 $19.41 4
2019-05-30 $22.50 $22.57 $22.41 $22.41 $19.41 5,587
2019-05-29 $22.75 $22.75 $22.74 $22.74 $19.70 2,119
2019-05-28 $22.93 $22.93 $22.93 $22.93 $19.86 50
2019-05-24 $22.92 $22.93 $22.90 $22.93 $19.86 931
2019-05-23 $23.00 $23.00 $23.00 $23.00 $19.92 260
2019-05-22 $23.21 $23.21 $23.00 $23.00 $19.92 1,796
2019-05-21 $23.40 $23.40 $23.40 $23.40 $20.27 0
2019-05-20 $23.40 $23.40 $23.40 $23.40 $20.27 2
2019-05-17 $23.40 $23.40 $23.40 $23.40 $20.27 129
2019-05-16 $23.48 $23.48 $23.48 $23.48 $20.34 2,299
2019-05-15 $23.41 $23.41 $23.41 $23.41 $20.28 0
2019-05-14 $23.41 $23.41 $23.41 $23.41 $20.28 0
2019-05-13 $23.41 $23.41 $23.41 $23.41 $20.28 0
2019-05-10 $23.41 $23.41 $23.41 $23.41 $20.28 0
2019-05-09 $23.41 $23.41 $23.41 $23.41 $20.27 200
2019-05-08 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-05-07 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-05-06 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-05-03 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-05-02 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-05-01 $23.72 $23.72 $23.72 $23.72 $20.55 6
2019-04-30 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-04-29 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-04-25 $23.72 $23.72 $23.72 $23.72 $20.55 0
2019-04-24 $23.72 $23.72 $23.72 $23.72 $20.55 320
2019-04-23 $23.12 $23.47 $23.12 $23.47 $20.33 1,070
2019-04-22 $23.33 $23.33 $23.33 $23.33 $20.21 8
2019-04-18 $23.33 $23.33 $23.33 $23.33 $20.21 0
2019-04-17 $23.33 $23.33 $23.33 $23.33 $20.21 1
2019-04-16 $23.33 $23.33 $23.33 $23.33 $20.21 136
2019-04-15 $23.33 $23.33 $23.33 $23.33 $20.21 16
2019-04-12 $23.33 $23.33 $23.33 $23.33 $20.21 114
2019-04-11 $23.20 $23.20 $23.20 $23.20 $20.10 0
2019-04-10 $23.06 $23.20 $23.06 $23.20 $20.10 335
2019-04-09 $23.28 $23.28 $23.28 $23.28 $20.16 0
2019-04-08 $23.28 $23.28 $23.28 $23.28 $20.16 5
2019-04-05 $23.28 $23.28 $23.28 $23.28 $20.16 0
2019-04-04 $23.28 $23.28 $23.28 $23.28 $20.16 0
2019-04-03 $23.28 $23.28 $23.28 $23.28 $20.16 0
2019-04-02 $23.31 $23.31 $23.28 $23.28 $20.16 200
2019-04-01 $23.31 $23.31 $23.28 $23.28 $20.16 200
2019-03-29 $23.10 $23.11 $23.10 $23.10 $20.01 1,300
2019-03-28 $23.51 $23.51 $23.51 $23.51 $20.36 0
2019-03-27 $23.51 $23.51 $23.51 $23.51 $20.03 0
2019-03-26 $23.24 $23.51 $23.24 $23.51 $20.03 1,197
2019-03-25 $23.28 $23.28 $23.28 $23.28 $19.84 100
2019-03-22 $23.16 $23.16 $23.16 $23.16 $19.73 0
2019-03-21 $23.16 $23.16 $23.16 $23.16 $19.73 0
2019-03-20 $23.16 $23.16 $23.16 $23.16 $19.73 0
2019-03-18 $23.16 $23.16 $23.16 $23.16 $19.73 0
2019-03-14 $23.16 $23.16 $23.16 $23.16 $19.73 200
2019-03-13 $23.12 $23.12 $23.12 $23.12 $19.70 100
2019-03-12 $23.10 $23.10 $23.10 $23.10 $19.68 0
2019-03-11 $23.41 $23.41 $22.87 $23.10 $19.68 5,085
2019-03-08 $23.40 $23.40 $23.39 $23.40 $19.94 3,850
2019-03-07 $23.48 $23.48 $23.48 $23.48 $20.01 0
2019-03-06 $23.48 $23.48 $23.48 $23.48 $20.01 740
2019-03-05 $23.33 $23.33 $23.33 $23.33 $19.88 0
2019-03-04 $23.33 $23.33 $23.33 $23.33 $19.88 680
2019-03-01 $23.73 $23.73 $23.73 $23.73 $20.22 0
2019-02-28 $23.73 $23.73 $23.73 $23.73 $20.22 0
2019-02-27 $23.73 $23.73 $23.73 $23.73 $20.22 0
2019-02-26 $23.73 $23.73 $23.73 $23.73 $20.22 0
2019-02-21 $23.54 $23.73 $23.54 $23.73 $20.22 1,296
2019-02-20 $24.11 $24.11 $23.99 $23.99 $20.44 1,300
2019-02-15 $24.50 $24.50 $24.50 $24.50 $20.87 400
2019-02-14 $24.40 $24.40 $24.40 $24.40 $20.79 0
2019-02-13 $24.40 $24.40 $24.40 $24.40 $20.79 0
2019-02-12 $24.40 $24.40 $24.40 $24.40 $20.79 0
2019-02-11 $24.40 $24.40 $24.40 $24.40 $20.79 600
2019-02-08 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-02-07 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-02-06 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-02-05 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-02-04 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-02-01 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-01-31 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-01-30 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-01-29 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-01-28 $24.25 $24.25 $24.25 $24.25 $20.66 0
2019-01-25 $24.24 $24.25 $24.24 $24.25 $20.66 200
2019-01-24 $23.82 $23.82 $23.82 $23.82 $20.30 0
2019-01-23 $23.70 $23.82 $23.70 $23.82 $20.30 495
2019-01-22 $23.87 $23.87 $23.55 $23.73 $20.22 1,274
2019-01-18 $23.89 $24.30 $23.75 $23.75 $20.24 3,668
2019-01-17 $23.88 $23.88 $23.88 $23.88 $20.35 100
2019-01-16 $24.30 $24.30 $24.18 $24.30 $20.70 894
2019-01-15 $23.73 $23.73 $23.73 $23.73 $20.22 6
2019-01-14 $23.73 $23.73 $23.73 $23.73 $20.22 0
2019-01-11 $23.73 $23.73 $23.73 $23.73 $20.22 0
2019-01-10 $23.68 $23.87 $23.68 $23.73 $20.22 10,759
2019-01-09 $24.05 $24.05 $24.05 $24.05 $20.49 605
2019-01-08 $24.00 $24.00 $24.00 $24.00 $20.45 0
2019-01-07 $23.58 $24.00 $23.58 $24.00 $20.45 2,700
2019-01-04 $23.51 $23.51 $23.51 $23.51 $20.03 100
2019-01-03 $23.48 $23.48 $23.48 $23.48 $20.01 0
2019-01-02 $23.48 $23.48 $23.48 $23.48 $20.01 184
2018-12-28 $23.47 $24.00 $23.45 $23.59 $20.10 2,186
2018-12-27 $23.23 $23.23 $23.23 $23.23 $19.47 0
2018-12-26 $23.23 $23.23 $23.23 $23.23 $19.47 100
2018-12-24 $23.57 $23.57 $23.57 $23.57 $19.76 0
2018-12-21 $23.57 $23.57 $23.57 $23.57 $19.76 1,000
2018-12-20 $23.74 $23.74 $23.74 $23.74 $19.90 100
2018-12-19 $24.25 $24.25 $24.25 $24.25 $20.33 200
2018-12-18 $24.50 $24.50 $24.50 $24.50 $20.53 0
2018-12-17 $24.71 $24.71 $24.33 $24.50 $20.53 575
2018-12-14 $24.43 $24.43 $24.43 $24.43 $20.48 0
2018-12-13 $24.43 $24.43 $24.43 $24.43 $20.48 0
2018-12-12 $24.43 $24.43 $24.43 $24.43 $20.48 0
2018-12-11 $24.43 $24.43 $24.43 $24.43 $20.48 0
2018-12-10 $24.92 $24.92 $24.40 $24.43 $20.47 1,200
2018-12-07 $24.41 $24.41 $24.41 $24.41 $20.46 0
2018-12-04 $24.41 $24.41 $24.41 $24.41 $20.46 0
2018-12-03 $24.41 $24.41 $24.41 $24.41 $20.46 0
2018-11-30 $24.41 $24.41 $24.41 $24.41 $20.46 0
2018-11-29 $24.41 $24.41 $24.41 $24.41 $20.46 700
2018-11-28 $24.39 $24.39 $24.39 $24.39 $20.44 0
2018-11-27 $24.39 $24.39 $24.39 $24.39 $20.44 0
2018-11-26 $24.39 $24.39 $24.39 $24.39 $20.44 0
2018-11-21 $24.39 $24.39 $24.39 $24.39 $20.44 400
2018-11-20 $24.28 $24.28 $24.28 $24.28 $20.35 0
2018-11-19 $24.28 $24.28 $24.28 $24.28 $20.35 0
2018-11-16 $24.28 $24.28 $24.28 $24.28 $20.35 0
2018-11-15 $24.28 $24.28 $24.28 $24.28 $20.35 0
2018-11-14 $24.28 $24.28 $24.28 $24.28 $20.35 0
2018-11-13 $24.28 $24.28 $24.28 $24.28 $20.35 300
2018-11-12 $23.95 $23.95 $23.95 $23.95 $20.07 0
2018-11-09 $23.95 $23.95 $23.95 $23.95 $20.07 5
2018-11-08 $23.95 $23.95 $23.95 $23.95 $20.07 0
2018-11-07 $23.95 $23.95 $23.95 $23.95 $20.07 0
2018-11-06 $23.95 $23.95 $23.95 $23.95 $20.07 0
2018-11-05 $23.95 $23.95 $23.95 $23.95 $20.07 0
2018-11-02 $23.95 $23.95 $23.95 $23.95 $20.07 0
2018-11-01 $23.95 $24.05 $22.26 $23.95 $20.07 2,890
2018-10-31 $24.25 $24.25 $24.25 $24.25 $20.33 301
2018-10-30 $23.99 $23.99 $23.99 $23.99 $20.11 0
2018-10-29 $23.99 $23.99 $23.99 $23.99 $20.11 0
2018-10-26 $23.99 $23.99 $23.99 $23.99 $20.11 0
2018-10-25 $24.05 $24.05 $23.99 $23.99 $20.11 500
2018-10-24 $24.00 $24.00 $24.00 $24.00 $20.12 0
2018-10-23 $24.13 $24.13 $23.55 $24.00 $20.12 4,500
2018-10-22 $24.31 $24.31 $24.31 $24.31 $20.38 0
2018-10-19 $24.31 $24.31 $24.31 $24.31 $20.38 0
2018-10-18 $24.02 $24.31 $24.02 $24.31 $20.38 286
2018-10-17 $24.49 $24.50 $24.49 $24.50 $20.53 301
2018-10-16 $24.10 $24.10 $24.10 $24.10 $20.20 42
2018-10-15 $24.10 $24.10 $24.10 $24.10 $20.20 100
2018-10-12 $23.99 $23.99 $23.84 $23.84 $19.98 200
2018-10-11 $24.50 $24.50 $24.50 $24.50 $20.53 0
2018-10-10 $24.50 $24.50 $24.50 $24.50 $20.53 0
2018-10-09 $24.50 $24.50 $24.50 $24.50 $20.53 1,400
2018-10-08 $24.59 $24.59 $24.41 $24.41 $20.46 900
2018-10-05 $24.54 $24.54 $24.54 $24.54 $20.57 100
2018-10-04 $24.80 $24.80 $24.80 $24.80 $20.79 400
2018-10-03 $24.99 $24.99 $24.99 $24.99 $20.95 100
2018-10-02 $24.81 $24.99 $24.79 $24.99 $20.95 1,000
2018-10-01 $25.25 $25.25 $25.25 $25.25 $21.16 100
2018-09-28 $25.08 $25.58 $25.08 $25.58 $21.44 400
2018-09-27 $25.15 $25.15 $25.15 $25.15 $21.08 1,400
2018-09-26 $25.75 $25.75 $25.75 $25.75 $21.25 0
2018-09-25 $25.75 $25.75 $25.75 $25.75 $21.25 0
2018-09-24 $25.75 $25.75 $25.75 $25.75 $21.25 0
2018-09-21 $25.75 $25.75 $25.75 $25.75 $21.25 0
2018-09-20 $25.74 $25.75 $25.74 $25.75 $21.25 600
2018-09-19 $25.44 $25.44 $25.44 $25.44 $21.00 0
2018-09-18 $25.44 $25.44 $25.44 $25.44 $21.00 300
2018-09-17 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-09-14 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-09-13 $26.00 $26.00 $26.00 $26.00 $21.46 100
2018-09-12 $26.03 $26.03 $26.00 $26.00 $21.46 1,503
2018-09-11 $26.11 $26.11 $26.11 $26.11 $21.55 166
2018-09-10 $26.20 $26.20 $26.20 $26.20 $21.62 0
2018-09-07 $26.20 $26.20 $26.20 $26.20 $21.62 0
2018-09-06 $26.20 $26.20 $26.20 $26.20 $21.62 600
2018-09-05 $25.98 $26.00 $25.98 $26.00 $21.46 10,100
2018-09-04 $25.99 $25.99 $25.99 $25.99 $21.45 0
2018-08-31 $26.00 $26.00 $25.99 $25.99 $21.45 1,700
2018-08-30 $25.68 $25.68 $25.68 $25.68 $21.19 0
2018-08-29 $25.68 $25.68 $25.68 $25.68 $21.19 0
2018-08-28 $25.68 $25.68 $25.68 $25.68 $21.19 0
2018-08-27 $25.68 $25.68 $25.68 $25.68 $21.19 0
2018-08-24 $25.69 $25.74 $25.68 $25.68 $21.19 400
2018-08-23 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-22 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-21 $26.00 $26.00 $26.00 $26.00 $21.46 2,362
2018-08-20 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-17 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-16 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-15 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-14 $25.98 $26.00 $25.98 $26.00 $21.46 1,000
2018-08-13 $26.00 $26.00 $26.00 $26.00 $21.46 2,000
2018-08-10 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-09 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-08 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-07 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-06 $26.00 $26.00 $26.00 $26.00 $21.46 0
2018-08-03 $26.25 $26.25 $26.00 $26.00 $21.46 298
2018-08-02 $26.59 $26.60 $25.96 $25.96 $21.43 2,200
2018-08-01 $26.52 $26.52 $26.52 $26.52 $21.89 0
2018-07-31 $26.52 $26.52 $26.52 $26.52 $21.89 0
2018-07-30 $26.23 $26.52 $26.23 $26.52 $21.89 600
2018-07-27 $26.06 $26.06 $26.06 $26.06 $21.51 0
2018-07-26 $26.01 $26.06 $26.00 $26.06 $21.51 800
2018-07-25 $26.16 $26.16 $26.16 $26.16 $21.59 100
2018-07-24 $26.54 $26.54 $26.54 $26.54 $21.90 0
2018-07-23 $26.54 $26.54 $26.54 $26.54 $21.90 0
2018-07-20 $26.32 $26.67 $26.32 $26.54 $21.90 725
2018-07-19 $26.15 $26.15 $26.15 $26.15 $21.58 0
2018-07-18 $26.10 $26.15 $26.10 $26.15 $21.58 312
2018-07-17 $26.35 $26.35 $26.35 $26.35 $21.75 78
2018-07-16 $26.35 $26.35 $26.35 $26.35 $21.75 10
2018-07-13 $26.35 $26.35 $26.35 $26.35 $21.75 0
2018-07-12 $26.35 $26.35 $26.35 $26.35 $21.75 100
2018-07-11 $26.56 $26.56 $26.56 $26.56 $21.92 0
2018-07-10 $26.56 $26.56 $26.56 $26.56 $21.92 0
2018-07-09 $26.56 $26.56 $26.56 $26.56 $21.92 0
2018-07-06 $26.56 $26.56 $26.56 $26.56 $21.92 0
2018-07-05 $26.56 $26.56 $26.56 $26.56 $21.92 0
2018-07-03 $26.55 $26.56 $26.55 $26.56 $21.92 590
2018-07-02 $26.40 $26.40 $26.40 $26.40 $21.79 0
2018-06-29 $26.40 $26.40 $26.40 $26.40 $21.79 0
2018-06-28 $26.40 $26.40 $26.40 $26.40 $21.79 100
2018-06-27 $26.76 $26.76 $26.74 $26.74 $21.75 200
2018-06-26 $27.25 $27.25 $27.25 $27.25 $22.16 0
2018-06-25 $27.25 $27.25 $27.25 $27.25 $22.16 0
2018-06-22 $26.50 $27.26 $26.50 $27.25 $22.16 2,500
2018-06-21 $26.50 $26.50 $26.50 $26.50 $21.55 0
2018-06-20 $26.50 $26.50 $26.50 $26.50 $21.55 0
2018-06-19 $26.50 $26.50 $26.50 $26.50 $21.55 100
2018-06-18 $26.25 $26.25 $26.25 $26.25 $21.35 0
2018-06-15 $26.25 $26.25 $26.25 $26.25 $21.35 0
2018-06-14 $26.25 $26.25 $26.25 $26.25 $21.35 0
2018-06-13 $26.25 $26.25 $26.25 $26.25 $21.35 0
2018-06-12 $26.11 $26.25 $26.11 $26.25 $21.35 598
2018-06-11 $26.02 $26.02 $26.02 $26.02 $21.16 0
2018-06-08 $26.02 $26.02 $26.02 $26.02 $21.16 0
2018-06-07 $26.02 $26.02 $26.02 $26.02 $21.16 0
2018-06-06 $26.02 $26.02 $26.02 $26.02 $21.16 0
2018-06-05 $26.02 $26.02 $26.02 $26.02 $21.16 0
2018-06-04 $25.97 $26.06 $25.90 $26.02 $21.17 1,800
2018-06-01 $26.25 $26.25 $26.25 $26.25 $21.35 100
2018-05-31 $26.19 $26.19 $26.14 $26.18 $21.29 600
2018-05-30 $26.46 $26.46 $26.46 $26.46 $21.52 208
2018-05-29 $26.00 $26.00 $26.00 $26.00 $21.15 0
2018-05-25 $26.00 $26.00 $26.00 $26.00 $21.15 0
2018-05-24 $26.00 $26.00 $26.00 $26.00 $21.15 0
2018-05-23 $26.00 $26.00 $26.00 $26.00 $21.15 200
2018-05-22 $25.75 $25.75 $25.75 $25.75 $20.94 1,098
2018-05-21 $25.43 $25.50 $25.43 $25.50 $20.74 600
2018-05-18 $25.39 $25.39 $25.39 $25.39 $20.65 0
2018-05-17 $25.39 $25.39 $25.39 $25.39 $20.65 0
2018-05-16 $25.39 $25.39 $25.39 $25.39 $20.65 0
2018-05-15 $25.39 $25.39 $25.39 $25.39 $20.65 0
2018-05-14 $25.32 $25.40 $25.31 $25.39 $20.65 1,000
2018-05-11 $25.31 $25.31 $25.31 $25.31 $20.58 0
2018-05-10 $25.31 $25.31 $25.31 $25.31 $20.58 0
2018-05-09 $25.31 $25.31 $25.31 $25.31 $20.58 200
2018-05-08 $25.41 $25.41 $25.41 $25.41 $20.67 0
2018-05-07 $25.41 $25.41 $25.41 $25.41 $20.67 0
2018-05-04 $25.41 $25.41 $25.41 $25.41 $20.67 0
2018-05-03 $25.41 $25.41 $25.41 $25.41 $20.67 0
2018-05-02 $25.20 $25.44 $25.20 $25.41 $20.67 1,080
2018-05-01 $25.30 $25.30 $25.30 $25.30 $20.58 110
2018-04-30 $25.25 $25.25 $25.25 $25.25 $20.54 0
2018-04-27 $25.25 $25.25 $25.25 $25.25 $20.54 1,000
2018-04-26 $25.25 $25.60 $25.25 $25.60 $20.82 500
2018-04-25 $25.05 $25.05 $25.05 $25.05 $20.37 0
2018-04-24 $25.05 $25.05 $25.05 $25.05 $20.37 0
2018-04-23 $25.05 $25.09 $25.05 $25.05 $20.37 1,800
2018-04-20 $25.10 $25.10 $25.10 $25.10 $20.41 0
2018-04-19 $25.10 $25.10 $25.10 $25.10 $20.41 400
2018-04-18 $25.25 $25.25 $25.25 $25.25 $20.54 1
2018-04-17 $25.25 $25.25 $25.25 $25.25 $20.54 39
2018-04-16 $25.25 $25.25 $25.25 $25.25 $20.54 10
2018-04-13 $25.25 $25.25 $25.25 $25.25 $20.54 392
2018-04-12 $25.44 $25.44 $25.44 $25.44 $20.69 0
2018-04-11 $25.44 $25.44 $25.44 $25.44 $20.69 400
2018-04-10 $25.70 $25.70 $25.70 $25.70 $20.90 0
2018-04-09 $25.70 $25.70 $25.70 $25.70 $20.90 200
2018-04-06 $25.10 $25.10 $25.10 $25.10 $20.41 0
2018-04-05 $25.10 $25.10 $25.10 $25.10 $20.41 100
2018-04-04 $25.50 $25.50 $25.50 $25.50 $20.74 0
2018-04-03 $25.26 $25.50 $25.26 $25.50 $20.74 827
2018-04-02 $25.40 $25.55 $25.40 $25.55 $20.78 300
2018-03-29 $25.31 $25.31 $25.31 $25.31 $20.58 0
2018-03-28 $25.50 $25.50 $25.31 $25.31 $20.58 1,310
2018-03-27 $25.50 $25.50 $25.50 $25.50 $20.42 50
2018-03-26 $25.50 $25.50 $25.50 $25.50 $20.42 100
2018-03-23 $25.15 $25.15 $25.15 $25.15 $20.14 0
2018-03-22 $25.15 $25.15 $25.15 $25.15 $20.14 0
2018-03-21 $25.15 $25.15 $25.15 $25.15 $20.14 0
2018-03-20 $25.15 $25.15 $25.15 $25.15 $20.14 0
2018-03-19 $25.15 $25.15 $25.15 $25.15 $20.14 0
2018-03-16 $25.15 $25.15 $25.15 $25.15 $20.14 0
2018-03-15 $25.15 $25.15 $25.15 $25.15 $20.14 500
2018-03-14 $25.50 $25.50 $25.50 $25.50 $20.42 0
2018-03-13 $25.50 $25.50 $25.50 $25.50 $20.42 0
2018-03-12 $25.48 $25.50 $25.48 $25.50 $20.42 700
2018-03-09 $25.00 $25.00 $25.00 $25.00 $20.02 0
2018-03-08 $24.98 $25.00 $24.98 $25.00 $20.02 1,930
2018-03-07 $24.86 $24.86 $24.78 $24.86 $19.91 400
2018-03-06 $24.65 $24.65 $24.65 $24.65 $19.74 0
2018-03-05 $24.65 $24.65 $24.65 $24.65 $19.74 0
2018-03-02 $24.70 $24.70 $24.65 $24.65 $19.74 200
2018-03-01 $24.60 $24.60 $24.60 $24.60 $19.70 0
2018-02-28 $24.70 $24.70 $24.60 $24.60 $19.70 2,500
2018-02-27 $25.00 $25.00 $24.80 $24.80 $19.86 500
2018-02-26 $25.10 $25.15 $25.05 $25.10 $20.10 1,000
2018-02-23 $25.25 $25.25 $25.25 $25.25 $20.22 0
2018-02-22 $25.25 $25.25 $25.25 $25.25 $20.22 0
2018-02-21 $25.25 $25.25 $25.25 $25.25 $20.22 0
2018-02-20 $25.25 $25.25 $25.25 $25.25 $20.22 100
2018-02-16 $25.50 $25.50 $25.50 $25.50 $20.42 0
2018-02-15 $25.21 $25.50 $25.21 $25.50 $20.42 492
2018-02-14 $25.00 $25.00 $25.00 $25.00 $20.02 0
2018-02-13 $25.00 $25.00 $25.00 $25.00 $20.02 0
2018-02-12 $25.00 $25.00 $25.00 $25.00 $20.02 500
2018-02-09 $24.90 $24.90 $24.90 $24.90 $19.94 100
2018-02-08 $24.75 $25.00 $24.75 $25.00 $20.02 500
2018-02-07 $24.96 $24.96 $24.65 $24.67 $19.76 1,700
2018-02-06 $25.00 $25.05 $25.00 $25.05 $20.06 261
2018-02-05 $25.19 $25.19 $24.61 $24.61 $19.71 710
2018-02-02 $25.40 $25.40 $25.40 $25.40 $20.34 0
2018-02-01 $25.40 $25.40 $25.40 $25.40 $20.34 0
2018-01-31 $25.65 $25.65 $25.40 $25.40 $20.34 277
2018-01-30 $26.00 $26.00 $26.00 $26.00 $20.82 100
2018-01-29 $26.34 $26.34 $26.34 $26.34 $21.10 10
2018-01-26 $26.34 $26.34 $26.34 $26.34 $21.10 400
2018-01-25 $26.85 $26.85 $26.85 $26.85 $21.50 0
2018-01-24 $26.85 $26.85 $26.85 $26.85 $21.50 0
2018-01-23 $26.85 $26.85 $26.85 $26.85 $21.50 0
2018-01-22 $26.85 $26.85 $26.85 $26.85 $21.50 0
2018-01-19 $26.85 $26.85 $26.85 $26.85 $21.50 400
2018-01-18 $27.00 $27.00 $27.00 $27.00 $21.63 1
2018-01-17 $27.00 $27.00 $27.00 $27.00 $21.63 52
2018-01-16 $27.00 $27.00 $27.00 $27.00 $21.63 10
2018-01-12 $27.00 $27.00 $27.00 $27.00 $21.63 0
2018-01-11 $26.81 $27.00 $26.81 $27.00 $21.63 700
2018-01-10 $27.00 $27.00 $27.00 $27.00 $21.63 100
2018-01-09 $27.16 $27.16 $27.16 $27.16 $21.75 0
2018-01-08 $27.15 $27.16 $27.15 $27.16 $21.75 1,200
2018-01-05 $27.46 $27.46 $27.46 $27.46 $21.99 0
2018-01-04 $27.46 $27.46 $27.46 $27.46 $21.99 0
2018-01-03 $27.46 $27.46 $27.46 $27.46 $21.99 0
2018-01-02 $27.46 $27.46 $27.46 $27.46 $21.99 0
2017-12-29 $27.46 $27.46 $27.46 $27.46 $21.99 0
2017-12-28 $27.40 $27.46 $27.39 $27.46 $21.99 500
2017-12-27 $27.81 $27.81 $27.81 $27.81 $21.96 0
2017-12-26 $27.81 $27.81 $27.81 $27.81 $21.96 0
2017-12-22 $27.81 $27.81 $27.81 $27.81 $21.96 900
2017-12-21 $27.75 $27.75 $27.75 $27.75 $21.91 0
2017-12-20 $27.75 $27.75 $27.75 $27.75 $21.91 0
2017-12-19 $27.75 $27.75 $27.75 $27.75 $21.91 100
2017-12-18 $28.25 $28.25 $28.25 $28.25 $22.31 0
2017-12-15 $28.23 $28.25 $28.23 $28.25 $22.31 200
2017-12-14 $27.90 $28.00 $27.90 $28.00 $22.11 300
2017-12-13 $27.83 $27.89 $27.82 $27.88 $22.02 3,190
2017-12-12 $27.78 $27.78 $27.78 $27.78 $21.94 0
2017-12-11 $27.78 $27.78 $27.78 $27.78 $21.94 96
2017-12-08 $27.79 $27.79 $27.78 $27.78 $21.94 200
2017-12-07 $27.90 $27.90 $27.90 $27.90 $22.03 0
2017-12-06 $27.90 $27.90 $27.90 $27.90 $22.03 0
2017-12-05 $27.90 $27.90 $27.90 $27.90 $22.03 0
2017-12-04 $27.90 $27.90 $27.90 $27.90 $22.03 67
2017-12-01 $27.90 $27.90 $27.90 $27.90 $22.03 1,000
2017-11-30 $27.99 $28.00 $27.99 $28.00 $22.11 874
2017-11-29 $27.95 $27.95 $27.95 $27.95 $22.07 0
2017-11-28 $27.95 $27.95 $27.95 $27.95 $22.07 0
2017-11-27 $27.83 $27.95 $27.79 $27.95 $22.08 430
2017-11-24 $28.00 $28.00 $28.00 $28.00 $22.11 0
2017-11-22 $28.00 $28.00 $28.00 $28.00 $22.11 0
2017-11-21 $27.99 $28.00 $27.99 $28.00 $22.11 1,000
2017-11-20 $26.80 $27.73 $26.80 $27.73 $21.90 1,300
2017-11-17 $27.26 $27.26 $27.26 $27.26 $21.53 0
2017-11-16 $27.26 $27.26 $27.26 $27.26 $21.53 0
2017-11-15 $27.65 $27.65 $27.26 $27.26 $21.53 500
2017-11-14 $27.10 $27.44 $27.05 $27.44 $21.67 2,200
2017-11-13 $27.25 $27.25 $27.25 $27.25 $21.52 100
2017-11-10 $27.46 $27.46 $27.46 $27.46 $21.69 0
2017-11-09 $27.25 $27.46 $27.25 $27.46 $21.69 200
2017-11-08 $26.92 $26.92 $26.92 $26.92 $21.26 0
2017-11-07 $27.00 $27.00 $26.92 $26.92 $21.26 300
2017-11-06 $27.00 $27.00 $27.00 $27.00 $21.32 100
2017-11-03 $27.88 $27.88 $27.25 $27.25 $21.52 300
2017-11-02 $27.71 $27.71 $27.71 $27.71 $21.88 0
2017-11-01 $27.75 $27.75 $27.67 $27.71 $21.88 5,600
2017-10-31 $28.07 $28.07 $27.74 $27.74 $21.91 9,440
2017-10-30 $28.45 $28.45 $27.97 $27.97 $22.09 2,400
2017-10-27 $28.04 $28.34 $28.02 $28.27 $22.32 4,970
2017-10-26 $29.07 $29.07 $29.07 $29.07 $22.96 0
2017-10-25 $29.25 $29.25 $29.25 $29.25 $23.10 300
2017-10-24 $29.33 $29.33 $29.33 $29.33 $23.16 185
2017-10-23 $29.75 $29.75 $29.33 $29.33 $23.16 950
2017-10-20 $29.84 $29.84 $29.68 $29.69 $23.45 1,200
2017-10-19 $29.79 $29.80 $29.79 $29.80 $23.53 534
2017-10-18 $29.79 $29.83 $29.74 $29.83 $23.56 4,608
2017-10-17 $29.79 $29.79 $29.71 $29.71 $23.46 1,727
2017-10-16 $29.76 $29.81 $29.76 $29.79 $23.53 22,347
2017-10-13 $29.78 $29.78 $29.78 $29.78 $23.52 1,000
2017-10-12 $29.60 $29.60 $29.60 $29.60 $23.38 0
2017-10-11 $29.59 $29.60 $29.59 $29.60 $23.38 331
2017-10-10 $29.74 $29.74 $29.60 $29.60 $23.38 800
2017-10-09 $29.70 $29.70 $29.70 $29.70 $23.45 40
2017-10-06 $29.70 $29.70 $29.60 $29.70 $23.45 1,300
2017-10-05 $29.74 $29.83 $29.72 $29.74 $23.49 50,193
2017-10-04 $29.73 $29.74 $29.73 $29.74 $23.49 16,910
2017-10-03 $29.73 $29.74 $29.69 $29.74 $23.49 34,610
2017-10-02 $29.70 $29.75 $29.70 $29.72 $23.47 30,407
2017-09-29 $29.70 $29.70 $29.70 $29.70 $23.45 3,000
2017-09-28 $29.61 $29.76 $29.61 $29.70 $23.45 19,700
2017-09-27 $30.12 $30.12 $30.00 $30.00 $23.38 1,000
2017-09-26 $30.05 $30.05 $30.05 $30.05 $23.42 100
2017-09-25 $29.93 $29.93 $29.93 $29.93 $23.33 155
2017-09-22 $29.93 $29.94 $29.93 $29.94 $23.34 1,000
2017-09-21 $29.73 $29.73 $29.73 $29.73 $23.17 0
2017-09-20 $29.85 $29.88 $29.73 $29.73 $23.17 1,400
2017-09-19 $29.68 $29.68 $29.68 $29.68 $23.13 600
2017-09-18 $29.75 $29.75 $29.75 $29.75 $23.19 100
2017-09-15 $29.49 $29.50 $29.49 $29.50 $22.99 300
2017-09-14 $29.48 $29.48 $29.48 $29.48 $22.98 200
2017-09-13 $29.45 $29.45 $29.40 $29.40 $22.92 200
2017-09-12 $29.65 $29.65 $29.65 $29.65 $23.11 0
2017-09-11 $29.65 $29.65 $29.65 $29.65 $23.11 100
2017-09-08 $29.43 $29.43 $29.43 $29.43 $22.94 1,513
2017-09-07 $29.43 $29.43 $29.43 $29.43 $22.94 500
2017-09-06 $29.39 $29.39 $29.36 $29.36 $22.88 3,000
2017-09-05 $29.76 $29.76 $29.76 $29.76 $23.20 0
2017-09-01 $29.76 $29.76 $29.76 $29.76 $23.20 300
2017-08-31 $29.53 $29.53 $29.53 $29.53 $23.02 0
2017-08-30 $29.53 $29.55 $29.53 $29.53 $23.02 1,000
2017-08-29 $29.98 $29.98 $29.98 $29.98 $23.37 0
2017-08-28 $29.98 $29.98 $29.98 $29.98 $23.37 201
2017-08-25 $29.81 $29.91 $29.75 $29.75 $23.19 713
2017-08-24 $30.07 $30.07 $30.07 $30.07 $23.44 0
2017-08-23 $30.25 $30.25 $30.07 $30.07 $23.44 3,000
2017-08-22 $29.81 $30.60 $29.81 $30.20 $23.54 4,525
2017-08-21 $29.91 $29.91 $29.91 $29.91 $23.31 0
2017-08-18 $29.91 $29.91 $29.84 $29.91 $23.31 5,000
2017-08-17 $29.54 $29.54 $29.54 $29.54 $23.03 0
2017-08-16 $29.54 $29.54 $29.54 $29.54 $23.03 40
2017-08-15 $29.54 $29.54 $29.54 $29.54 $23.03 600
2017-08-14 $29.36 $29.36 $29.36 $29.36 $22.88 140
2017-08-11 $29.31 $29.31 $29.31 $29.31 $22.85 440
2017-08-10 $29.29 $29.29 $29.29 $29.29 $22.83 0
2017-08-09 $29.29 $29.29 $29.29 $29.29 $22.83 0
2017-08-08 $29.29 $29.29 $29.29 $29.29 $22.83 0
2017-08-07 $29.29 $29.29 $29.29 $29.29 $22.83 0
2017-08-04 $29.29 $29.29 $29.29 $29.29 $22.83 310
2017-08-03 $29.50 $29.50 $29.26 $29.26 $22.81 255
2017-08-02 $29.45 $29.75 $29.43 $29.75 $23.19 2,300
2017-08-01 $29.49 $29.50 $29.49 $29.50 $22.99 200
2017-07-31 $29.26 $29.57 $29.26 $29.57 $23.05 400
2017-07-28 $29.58 $29.59 $29.55 $29.57 $23.05 400
2017-07-27 $29.69 $29.69 $29.69 $29.69 $23.14 0
2017-07-26 $30.12 $30.12 $29.69 $29.69 $23.14 494
2017-07-25 $29.54 $29.54 $29.54 $29.54 $23.02 0
2017-07-24 $29.54 $29.54 $29.54 $29.54 $23.02 1
2017-07-21 $29.57 $29.79 $29.50 $29.54 $23.02 11,557
2017-07-20 $29.50 $29.50 $29.50 $29.50 $22.99 0
2017-07-19 $29.50 $29.50 $29.50 $29.50 $22.99 0
2017-07-18 $29.80 $29.80 $29.50 $29.50 $22.99 1,106
2017-07-17 $30.19 $30.19 $30.00 $30.00 $23.38 508
2017-07-14 $29.79 $29.79 $29.79 $29.79 $23.22 0
2017-07-13 $29.75 $29.79 $29.75 $29.79 $23.22 1,535
2017-07-12 $29.64 $29.64 $29.62 $29.62 $23.09 1,133
2017-07-11 $29.56 $29.56 $29.56 $29.56 $23.04 100
2017-07-10 $29.44 $29.44 $29.44 $29.44 $22.95 0
2017-07-07 $29.44 $29.44 $29.44 $29.44 $22.95 200
2017-07-06 $29.80 $29.80 $29.52 $29.60 $23.07 2,500
2017-07-05 $29.67 $30.17 $29.67 $29.90 $23.31 1,339
2017-07-03 $29.49 $29.49 $29.49 $29.49 $22.98 0
2017-06-30 $29.63 $29.82 $29.40 $29.49 $22.98 600
2017-06-29 $29.76 $29.76 $29.21 $29.21 $22.77 1,600
2017-06-28 $30.30 $30.54 $30.30 $30.43 $23.72 17,100
2017-06-27 $29.96 $30.10 $29.96 $30.01 $23.09 1,200
2017-06-26 $30.72 $30.75 $30.57 $30.57 $23.53 2,401
2017-06-23 $30.44 $30.65 $30.44 $30.65 $23.59 5,018
2017-06-22 $30.36 $30.36 $30.36 $30.36 $23.36 100
2017-06-21 $30.33 $30.33 $30.33 $30.33 $23.34 1,500
2017-06-20 $30.35 $30.35 $30.35 $30.35 $23.36 100
2017-06-19 $30.60 $30.65 $30.50 $30.54 $23.50 8,361
2017-06-16 $30.29 $30.92 $30.10 $30.60 $23.55 7,300
2017-06-15 $30.09 $30.10 $29.91 $30.01 $23.09 15,679
2017-06-14 $29.75 $30.04 $29.75 $30.02 $23.10 9,195
2017-06-13 $29.89 $29.96 $29.81 $29.85 $22.97 15,907
2017-06-12 $30.02 $30.10 $29.95 $29.96 $23.06 11,587
2017-06-09 $29.65 $29.95 $29.65 $29.95 $23.05 10,000
2017-06-08 $29.57 $29.65 $29.57 $29.65 $22.82 4,500
2017-06-07 $29.13 $29.22 $29.05 $29.22 $22.49 2,600
2017-06-06 $29.00 $29.09 $28.88 $29.02 $22.33 14,900
2017-06-05 $29.25 $29.25 $29.07 $29.18 $22.46 3,032
2017-06-02 $29.44 $29.68 $29.25 $29.25 $22.51 16,650
2017-06-01 $29.40 $29.57 $29.40 $29.53 $22.73 25,050
2017-05-31 $29.00 $29.30 $29.00 $29.30 $22.55 5,000
2017-05-30 $29.00 $29.12 $29.00 $29.12 $22.41 1,460
2017-05-26 $29.00 $29.10 $28.93 $29.07 $22.37 5,370
2017-05-25 $28.97 $29.04 $28.97 $29.04 $22.35 2,800
2017-05-24 $28.56 $28.56 $28.56 $28.56 $21.98 0
2017-05-23 $28.56 $28.56 $28.56 $28.56 $21.98 100
2017-05-22 $28.53 $28.56 $28.53 $28.56 $21.98 400
2017-05-19 $28.45 $28.45 $28.45 $28.45 $21.89 0
2017-05-18 $28.68 $28.68 $28.45 $28.45 $21.89 200
2017-05-17 $28.43 $28.43 $28.43 $28.43 $21.88 0
2017-05-16 $28.43 $28.43 $28.43 $28.43 $21.88 92
2017-05-15 $28.43 $28.43 $28.43 $28.43 $21.88 0
2017-05-12 $28.43 $28.43 $28.43 $28.43 $21.88 0
2017-05-11 $28.43 $28.43 $28.43 $28.43 $21.88 1,600
2017-05-10 $28.50 $28.59 $28.50 $28.50 $21.93 3,658
2017-05-09 $28.85 $28.85 $28.85 $28.85 $22.20 0
2017-05-08 $28.85 $28.85 $28.85 $28.85 $22.20 0
2017-05-05 $28.83 $28.85 $28.73 $28.85 $22.20 5,985
2017-05-04 $28.76 $28.76 $28.76 $28.76 $22.13 0
2017-05-03 $28.82 $28.88 $28.76 $28.76 $22.13 4,144
2017-05-02 $28.85 $28.85 $28.85 $28.85 $22.20 0
2017-05-01 $28.72 $28.85 $28.62 $28.85 $22.20 4,391
2017-04-28 $28.50 $28.74 $28.50 $28.57 $21.99 4,661
2017-04-27 $28.69 $28.85 $28.60 $28.60 $22.01 19,420
2017-04-26 $28.12 $28.60 $28.12 $28.52 $21.95 3,855
2017-04-25 $28.30 $28.40 $28.26 $28.40 $21.86 3,600
2017-04-24 $28.06 $28.06 $28.06 $28.06 $21.59 600
2017-04-21 $28.07 $28.07 $28.07 $28.07 $21.60 0
2017-04-20 $28.00 $28.11 $28.00 $28.07 $21.60 4,792
2017-04-19 $28.08 $28.08 $28.08 $28.08 $21.61 41
2017-04-18 $27.80 $28.08 $27.80 $28.08 $21.61 6,156
2017-04-17 $27.70 $28.05 $27.64 $28.05 $21.59 5,159
2017-04-13 $27.49 $27.49 $27.49 $27.49 $21.16 0
2017-04-12 $27.49 $27.49 $27.49 $27.49 $21.16 0
2017-04-11 $27.31 $27.49 $27.31 $27.49 $21.16 4,100
2017-04-10 $27.29 $27.29 $27.28 $27.28 $20.99 250
2017-04-07 $27.23 $27.23 $27.23 $27.23 $20.96 356
2017-04-06 $27.35 $27.35 $27.35 $27.35 $21.05 6,345
2017-04-05 $27.40 $27.40 $27.18 $27.26 $20.98 9,894
2017-04-04 $27.20 $27.44 $27.20 $27.40 $21.09 1,791
2017-04-03 $27.24 $27.24 $27.19 $27.19 $20.92 880
2017-03-31 $27.11 $27.18 $27.11 $27.18 $20.92 3,600
2017-03-30 $27.10 $27.10 $26.95 $26.95 $20.74 5,201
2017-03-29 $26.75 $27.10 $26.75 $27.10 $20.86 3,375
2017-03-28 $27.10 $27.10 $26.95 $26.95 $20.45 200
2017-03-27 $26.98 $26.98 $26.98 $26.98 $20.47 0
2017-03-24 $26.98 $26.98 $26.98 $26.98 $20.47 0
2017-03-23 $26.98 $26.98 $26.98 $26.98 $20.47 0
2017-03-22 $26.96 $26.98 $26.96 $26.98 $20.47 4,070
2017-03-21 $27.05 $27.05 $27.05 $27.05 $20.52 0
2017-03-20 $26.88 $27.05 $26.87 $27.05 $20.52 2,968
2017-03-17 $26.82 $26.90 $26.81 $26.89 $20.40 21,100
2017-03-16 $26.68 $26.68 $26.67 $26.67 $20.23 1,360
2017-03-15 $26.70 $26.70 $26.70 $26.70 $20.26 500
2017-03-14 $26.52 $26.52 $26.45 $26.45 $20.07 1,300
2017-03-13 $26.62 $26.62 $26.52 $26.52 $20.12 1,500
2017-03-10 $26.58 $26.74 $26.58 $26.74 $20.29 2,400
2017-03-09 $26.52 $26.55 $26.30 $26.31 $19.96 11,534
2017-03-08 $26.64 $26.64 $26.64 $26.64 $20.21 0
2017-03-07 $26.66 $26.66 $26.64 $26.64 $20.21 2,500
2017-03-06 $26.58 $26.60 $26.58 $26.60 $20.18 1,200
2017-03-03 $26.80 $26.80 $26.80 $26.80 $20.33 0
2017-03-02 $26.79 $26.80 $26.79 $26.80 $20.33 2,500
2017-03-01 $26.99 $27.00 $26.67 $26.80 $20.33 2,850
2017-02-28 $26.69 $26.69 $26.69 $26.69 $20.25 100
2017-02-27 $26.75 $26.75 $26.68 $26.69 $20.25 2,285
2017-02-24 $26.56 $26.56 $26.56 $26.56 $20.15 0
2017-02-23 $26.35 $26.56 $26.35 $26.56 $20.15 1,290
2017-02-22 $26.25 $26.25 $26.25 $26.25 $19.91 1,000
2017-02-21 $26.25 $26.28 $26.25 $26.28 $19.94 800
2017-02-17 $26.00 $26.39 $26.00 $26.39 $20.02 9,410
2017-02-16 $26.23 $26.37 $26.12 $26.22 $19.89 2,000
2017-02-15 $26.09 $26.15 $26.05 $26.10 $19.80 2,700
2017-02-14 $26.36 $26.36 $26.36 $26.36 $20.00 200
2017-02-13 $26.18 $26.46 $26.18 $26.45 $20.07 4,084
2017-02-10 $25.76 $26.10 $25.76 $26.10 $19.80 8,002
2017-02-09 $25.68 $25.68 $25.68 $25.68 $19.48 88
2017-02-08 $25.56 $25.68 $25.53 $25.68 $19.48 600
2017-02-07 $25.75 $25.75 $25.75 $25.75 $19.53 20
2017-02-06 $25.75 $25.90 $25.72 $25.75 $19.53 2,100
2017-02-03 $25.77 $25.77 $25.59 $25.62 $19.44 700
2017-02-02 $25.72 $25.72 $25.72 $25.72 $19.51 100
2017-02-01 $25.70 $25.78 $25.69 $25.78 $19.55 997
2017-01-31 $25.65 $25.65 $25.60 $25.60 $19.42 381
2017-01-30 $25.79 $25.79 $25.79 $25.79 $19.56 0
2017-01-27 $25.79 $25.79 $25.79 $25.79 $19.56 1,000
2017-01-26 $25.77 $25.90 $25.10 $25.90 $19.65 4,800
2017-01-25 $25.90 $25.90 $25.90 $25.90 $19.65 1,600
2017-01-24 $26.03 $26.03 $26.03 $26.03 $19.75 200
2017-01-23 $25.88 $25.88 $25.88 $25.88 $19.63 600
2017-01-20 $25.92 $25.92 $25.92 $25.92 $19.67 0
2017-01-19 $25.88 $25.92 $25.88 $25.92 $19.67 1,100
2017-01-18 $26.16 $26.16 $26.00 $26.00 $19.72 1,386
2017-01-17 $25.91 $26.05 $25.86 $26.03 $19.75 4,933
2017-01-13 $25.99 $26.19 $25.94 $25.98 $19.71 1,830
2017-01-12 $26.10 $26.20 $26.10 $26.14 $19.83 2,700
2017-01-11 $26.12 $26.21 $26.00 $26.00 $19.72 10,442
2017-01-10 $25.85 $26.00 $25.85 $26.00 $19.72 1,600
2017-01-09 $25.98 $25.98 $25.98 $25.98 $19.71 200
2017-01-06 $25.90 $25.90 $25.73 $25.75 $19.53 2,600
2017-01-05 $25.87 $25.87 $25.87 $25.87 $19.63 500
2017-01-04 $25.68 $26.04 $25.68 $26.04 $19.76 27,491
2017-01-03 $25.57 $25.69 $25.48 $25.68 $19.48 16,946
2016-12-30 $25.40 $25.58 $25.33 $25.58 $19.41 5,300
2016-12-29 $25.42 $25.55 $25.31 $25.31 $19.20 14,840
2016-12-28 $25.49 $25.58 $25.35 $25.35 $19.23 9,500
2016-12-27 $25.85 $25.86 $25.76 $25.76 $19.25 23,030
2016-12-23 $25.99 $26.00 $25.99 $26.00 $19.43 210
2016-12-22 $25.85 $25.87 $25.75 $25.75 $19.24 8,940
2016-12-21 $25.95 $25.95 $25.81 $25.85 $19.31 25,950
2016-12-20 $25.86 $25.95 $25.80 $25.95 $19.39 4,699
2016-12-19 $25.90 $25.90 $25.90 $25.90 $19.35 700
2016-12-16 $25.77 $25.77 $25.63 $25.63 $19.15 900
2016-12-15 $25.52 $25.57 $25.45 $25.47 $19.03 3,400
2016-12-14 $25.60 $25.60 $25.52 $25.52 $19.07 420
2016-12-13 $25.73 $25.73 $25.73 $25.73 $19.22 0
2016-12-12 $25.88 $25.90 $25.70 $25.73 $19.22 3,441
2016-12-09 $25.90 $25.95 $25.87 $25.90 $19.35 3,585
2016-12-08 $25.64 $25.64 $25.64 $25.64 $19.16 0
2016-12-07 $25.64 $25.64 $25.64 $25.64 $19.16 300
2016-12-06 $25.64 $25.64 $25.64 $25.64 $19.16 0
2016-12-05 $25.64 $25.64 $25.64 $25.64 $19.16 0
2016-12-02 $25.41 $25.68 $25.41 $25.64 $19.16 13,225
2016-12-01 $26.27 $26.27 $25.45 $25.45 $19.01 1,220
2016-11-30 $25.72 $25.72 $25.41 $25.41 $18.98 7,705
2016-11-29 $25.51 $25.67 $25.50 $25.53 $19.07 3,000
2016-11-28 $25.50 $25.59 $25.50 $25.59 $19.12 1,200
2016-11-25 $25.60 $25.60 $25.60 $25.60 $19.13 0
2016-11-23 $25.55 $25.61 $25.45 $25.60 $19.13 1,974
2016-11-22 $25.59 $25.75 $25.57 $25.60 $19.13 5,610
2016-11-21 $25.37 $25.62 $25.37 $25.49 $19.04 3,881
2016-11-18 $25.13 $25.20 $25.13 $25.20 $18.83 2,100
2016-11-17 $25.14 $25.14 $25.14 $25.14 $18.78 0
2016-11-16 $24.76 $25.25 $24.76 $25.14 $18.78 3,856
2016-11-15 $24.85 $24.85 $24.85 $24.85 $18.57 0
2016-11-14 $24.81 $24.85 $24.71 $24.85 $18.57 14,145
2016-11-11 $24.65 $24.85 $24.65 $24.85 $18.57 1,580
2016-11-10 $24.88 $24.88 $24.88 $24.88 $18.59 1,000
2016-11-09 $24.81 $24.82 $24.81 $24.81 $18.54 3,433
2016-11-08 $24.84 $24.94 $24.84 $24.85 $18.57 3,772
2016-11-07 $24.85 $24.85 $24.85 $24.85 $18.57 100
2016-11-04 $24.68 $24.68 $24.61 $24.61 $18.39 12,900
2016-11-03 $24.66 $24.66 $24.66 $24.66 $18.42 600
2016-11-02 $24.46 $24.46 $24.41 $24.41 $18.24 995
2016-11-01 $24.75 $24.75 $24.50 $24.50 $18.30 1,200
2016-10-31 $25.20 $25.20 $24.93 $24.93 $18.63 412
2016-10-28 $24.80 $24.80 $24.78 $24.78 $18.52 1,616
2016-10-27 $24.76 $24.77 $24.76 $24.77 $18.51 1,720
2016-10-26 $25.03 $25.03 $25.03 $25.03 $18.70 1,010
2016-10-25 $24.75 $25.03 $24.75 $25.03 $18.70 1,502
2016-10-24 $24.50 $24.50 $24.50 $24.50 $18.31 0
2016-10-21 $24.50 $24.50 $24.50 $24.50 $18.31 0
2016-10-20 $24.45 $24.50 $24.42 $24.50 $18.31 2,255
2016-10-19 $24.47 $24.50 $24.41 $24.50 $18.30 1,496
2016-10-18 $24.48 $24.48 $24.48 $24.48 $18.29 290
2016-10-17 $24.50 $24.50 $24.44 $24.44 $18.26 608
2016-10-14 $24.50 $24.50 $24.41 $24.47 $18.28 1,000
2016-10-13 $24.60 $24.60 $24.60 $24.60 $18.38 0
2016-10-12 $24.60 $24.60 $24.60 $24.60 $18.38 50
2016-10-11 $24.65 $24.65 $24.57 $24.60 $18.38 3,842
2016-10-10 $24.40 $24.40 $24.40 $24.40 $18.23 75
2016-10-07 $24.44 $24.47 $24.22 $24.40 $18.23 5,883
2016-10-06 $24.45 $24.45 $24.40 $24.40 $18.23 1,689
2016-10-05 $24.46 $24.46 $24.46 $24.46 $18.28 0
2016-10-04 $24.66 $24.66 $24.46 $24.46 $18.28 2,040
2016-10-03 $24.70 $24.73 $24.68 $24.73 $18.48 1,081
2016-09-30 $24.80 $24.80 $24.80 $24.80 $18.53 3,200
2016-09-29 $24.78 $24.80 $24.70 $24.79 $18.52 1,090
2016-09-28 $24.97 $24.97 $24.78 $24.82 $18.54 340
2016-09-27 $25.33 $25.50 $25.01 $25.18 $18.52 24,054
2016-09-26 $25.12 $25.38 $25.11 $25.25 $18.57 16,018
2016-09-23 $25.20 $25.30 $25.17 $25.17 $18.51 1,506
2016-09-22 $25.00 $25.20 $24.89 $25.04 $18.42 1,810
2016-09-21 $25.10 $25.10 $24.35 $25.08 $18.45 5,994
2016-09-20 $25.06 $25.13 $24.98 $25.02 $18.40 3,491
2016-09-19 $25.05 $25.05 $25.02 $25.04 $18.42 903
2016-09-16 $24.94 $24.94 $24.91 $24.91 $18.32 204
2016-09-15 $24.89 $24.99 $24.87 $24.94 $18.34 8,499
2016-09-14 $24.80 $24.86 $19.91 $24.80 $18.24 5,138
2016-09-13 $24.98 $25.01 $24.87 $24.89 $18.31 1,102
2016-09-12 $24.77 $24.85 $24.60 $24.85 $18.28 1,565
2016-09-09 $24.81 $24.81 $24.65 $24.65 $18.13 802
2016-09-08 $24.99 $25.22 $24.99 $25.22 $18.55 900
2016-09-07 $24.85 $24.95 $24.81 $24.95 $18.35 2,548
2016-09-06 $24.91 $24.91 $24.91 $24.91 $18.32 482
2016-09-02 $24.85 $24.86 $24.72 $24.86 $18.29 473
2016-09-01 $24.55 $24.55 $24.55 $24.55 $18.06 3
2016-08-31 $24.64 $24.64 $24.55 $24.55 $18.06 408
2016-08-30 $24.67 $24.67 $24.67 $24.67 $18.14 160
2016-08-29 $24.85 $24.90 $24.77 $24.78 $18.22 2,488
2016-08-26 $24.86 $24.92 $24.70 $24.70 $18.17 3,701
2016-08-25 $24.94 $24.94 $24.81 $24.93 $18.33 10,695
2016-08-24 $24.70 $25.25 $24.65 $24.92 $18.33 15,102
2016-08-23 $24.80 $24.80 $24.73 $24.73 $18.19 397
2016-08-22 $24.48 $24.75 $24.48 $24.62 $18.11 3,918
2016-08-19 $24.68 $24.68 $24.68 $24.68 $18.15 0
2016-08-18 $24.68 $24.68 $24.65 $24.68 $18.15 410
2016-08-17 $24.74 $24.74 $24.74 $24.74 $18.20 0
2016-08-16 $24.74 $24.74 $24.74 $24.74 $18.20 445
2016-08-15 $24.60 $24.61 $24.60 $24.61 $18.10 1,966
2016-08-12 $24.84 $24.84 $24.84 $24.84 $18.27 0
2016-08-11 $24.84 $24.84 $24.84 $24.84 $18.27 0
2016-08-10 $24.80 $24.84 $24.80 $24.84 $18.27 600
2016-08-09 $24.70 $24.70 $24.70 $24.70 $18.17 0
2016-08-08 $24.70 $24.70 $24.70 $24.70 $18.17 0
2016-08-05 $24.60 $24.70 $24.60 $24.70 $18.17 845
2016-08-04 $24.45 $24.45 $24.41 $24.45 $17.98 1,600
2016-08-03 $24.45 $24.45 $24.45 $24.45 $17.98 15
2016-08-02 $24.55 $24.55 $24.45 $24.45 $17.98 200
2016-08-01 $24.40 $24.70 $24.40 $24.43 $17.97 1,891
2016-07-29 $24.15 $24.15 $24.15 $24.15 $17.76 0
2016-07-28 $24.15 $24.15 $24.15 $24.15 $17.76 0
2016-07-27 $24.15 $24.15 $24.15 $24.15 $17.76 428
2016-07-26 $24.09 $24.15 $24.09 $24.10 $17.73 2,782
2016-07-25 $23.94 $23.94 $23.94 $23.94 $17.61 601
2016-07-22 $23.96 $24.05 $23.96 $24.05 $17.69 1,164
2016-07-21 $23.93 $24.05 $23.93 $24.05 $17.69 500
2016-07-20 $23.95 $24.00 $23.95 $24.00 $17.65 572
2016-07-19 $23.90 $23.90 $23.90 $23.90 $17.58 100
2016-07-18 $23.91 $23.91 $23.66 $23.90 $17.58 1,981
2016-07-15 $23.70 $23.71 $23.70 $23.71 $17.44 844
2016-07-14 $23.71 $23.75 $23.70 $23.71 $17.44 2,130
2016-07-13 $23.80 $23.80 $23.80 $23.80 $17.51 200
2016-07-12 $23.86 $23.86 $23.86 $23.86 $17.55 0
2016-07-11 $23.85 $23.86 $23.85 $23.86 $17.55 299
2016-07-08 $23.68 $23.68 $23.68 $23.68 $17.42 0
2016-07-07 $23.68 $23.68 $23.68 $23.68 $17.42 10
2016-07-06 $23.70 $23.95 $23.68 $23.68 $17.42 800
2016-07-05 $23.72 $23.72 $23.72 $23.72 $17.45 1,260
2016-07-01 $23.46 $23.60 $23.46 $23.60 $17.36 1,400
2016-06-30 $23.65 $23.65 $23.65 $23.65 $17.40 300
2016-06-29 $23.50 $23.76 $23.28 $23.76 $17.48 2,300
2016-06-28 $23.13 $23.35 $22.70 $23.35 $17.17 1,982
2016-06-27 $22.91 $22.91 $22.91 $22.91 $16.58 0
2016-06-24 $22.91 $22.91 $22.91 $22.91 $16.58 0
2016-06-23 $22.91 $22.91 $22.91 $22.91 $16.58 0
2016-06-22 $23.00 $23.00 $22.91 $22.91 $16.58 326
2016-06-21 $23.00 $23.00 $23.00 $23.00 $16.64 26
2016-06-20 $23.00 $23.00 $23.00 $23.00 $16.64 26
2016-06-17 $23.00 $23.00 $23.00 $23.00 $16.64 0
2016-06-16 $23.01 $23.01 $22.34 $23.00 $16.64 1,630
2016-06-15 $23.08 $23.08 $23.08 $23.08 $16.70 100
2016-06-14 $23.18 $23.18 $23.08 $23.08 $16.70 200
2016-06-13 $23.34 $23.34 $23.14 $23.18 $16.77 300
2016-06-10 $23.35 $23.35 $23.34 $23.34 $16.89 734
2016-06-09 $22.88 $22.88 $22.88 $22.88 $16.55 0
2016-06-08 $22.88 $22.88 $22.88 $22.88 $16.55 53
2016-06-07 $22.90 $22.93 $22.88 $22.88 $16.55 600
2016-06-06 $22.99 $23.05 $22.99 $23.05 $16.68 1,702
2016-06-03 $23.21 $23.21 $23.00 $23.00 $16.64 303
2016-06-02 $23.08 $23.08 $22.78 $22.78 $16.48 205
2016-06-01 $22.85 $22.85 $22.85 $22.85 $16.53 0
2016-05-31 $22.85 $22.85 $22.85 $22.85 $16.53 110
2016-05-27 $22.85 $22.85 $22.85 $22.85 $16.53 100
2016-05-26 $22.77 $22.77 $22.77 $22.77 $16.47 0
2016-05-25 $22.77 $22.77 $22.77 $22.77 $16.47 0
2016-05-24 $22.77 $22.77 $22.77 $22.77 $16.47 48
2016-05-23 $23.25 $23.25 $22.77 $22.77 $16.47 1,734
2016-05-20 $23.03 $23.03 $23.03 $23.03 $16.66 0
2016-05-19 $23.03 $23.03 $23.03 $23.03 $16.66 860
2016-05-18 $23.14 $23.14 $22.47 $22.47 $16.26 2,172
2016-05-17 $23.20 $23.22 $23.20 $23.20 $16.78 1,404
2016-05-16 $23.17 $23.20 $23.17 $23.20 $16.78 2,060
2016-05-13 $23.19 $23.19 $23.19 $23.19 $16.78 0
2016-05-12 $23.19 $23.19 $23.19 $23.19 $16.78 1,104
2016-05-11 $23.10 $23.10 $23.10 $23.10 $16.71 0
2016-05-10 $23.04 $23.10 $23.04 $23.10 $16.71 5,299
2016-05-09 $22.85 $23.00 $22.76 $22.95 $16.60 10,164
2016-05-06 $22.68 $22.85 $22.68 $22.80 $16.49 17,740
2016-05-05 $22.58 $22.58 $22.48 $22.52 $16.29 1,380
2016-05-04 $22.42 $22.54 $22.32 $22.38 $16.19 3,422
2016-05-03 $22.42 $22.42 $22.42 $22.42 $16.22 0
2016-05-02 $22.55 $22.74 $22.42 $22.42 $16.22 4,028
2016-04-29 $22.60 $22.71 $22.51 $22.55 $16.31 2,967
2016-04-28 $22.55 $22.56 $22.47 $22.56 $16.32 2,990
2016-04-27 $22.50 $22.50 $22.50 $22.50 $16.28 1,100
2016-04-26 $22.50 $22.50 $22.50 $22.50 $16.28 0
2016-04-25 $22.50 $22.50 $22.50 $22.50 $16.28 0
2016-04-22 $22.50 $22.50 $22.50 $22.50 $16.28 0
2016-04-21 $22.51 $22.56 $22.50 $22.50 $16.28 2,820
2016-04-20 $22.55 $22.55 $22.55 $22.55 $16.31 0
2016-04-19 $22.45 $23.22 $22.45 $22.55 $16.31 6,852
2016-04-18 $22.31 $22.71 $22.31 $22.38 $16.19 3,360
2016-04-15 $22.45 $22.45 $22.45 $22.45 $16.24 2,446
2016-04-14 $22.43 $22.43 $22.43 $22.43 $16.23 1,300
2016-04-13 $22.35 $22.48 $22.35 $22.38 $16.19 3,845
2016-04-12 $22.18 $22.35 $22.18 $22.21 $16.06 1,000
2016-04-11 $22.30 $22.30 $22.30 $22.30 $16.13 980
2016-04-08 $22.20 $22.22 $22.20 $22.21 $16.07 1,985
2016-04-07 $22.20 $22.20 $22.20 $22.20 $16.06 0
2016-04-06 $22.20 $22.20 $22.20 $22.20 $16.06 200
2016-04-05 $22.17 $22.17 $22.17 $22.17 $16.04 0
2016-04-04 $22.17 $22.17 $22.10 $22.17 $16.04 700
2016-04-01 $22.25 $22.25 $22.19 $22.25 $16.10 660
2016-03-31 $22.04 $22.04 $22.04 $22.04 $15.94 0
2016-03-30 $22.04 $22.04 $22.04 $22.04 $15.94 0
2016-03-29 $22.25 $22.25 $21.85 $22.04 $15.94 2,350
2016-03-28 $22.25 $22.29 $22.25 $22.29 $15.84 339
2016-03-24 $22.00 $22.00 $22.00 $22.00 $15.64 300
2016-03-23 $22.35 $22.35 $22.30 $22.32 $15.87 4,824
2016-03-22 $22.30 $22.30 $22.30 $22.30 $15.85 1,155
2016-03-21 $22.21 $22.21 $22.21 $22.21 $15.79 0
2016-03-18 $22.20 $22.21 $22.20 $22.21 $15.79 320
2016-03-17 $22.30 $22.30 $22.30 $22.30 $15.85 0
2016-03-16 $22.30 $22.30 $22.30 $22.30 $15.85 6,507
2016-03-15 $22.25 $22.25 $22.25 $22.25 $15.82 256
2016-03-14 $22.25 $22.25 $22.25 $22.25 $15.82 0
2016-03-11 $22.25 $22.25 $22.25 $22.25 $15.82 500
2016-03-10 $22.05 $22.05 $21.84 $21.84 $15.52 3,160
2016-03-09 $22.25 $22.40 $22.25 $22.40 $15.92 1,673
2016-03-08 $22.35 $22.35 $22.35 $22.35 $15.89 0
2016-03-07 $22.35 $22.37 $22.35 $22.35 $15.89 9,880
2016-03-04 $22.31 $22.33 $22.29 $22.29 $15.84 2,400
2016-03-03 $22.09 $22.25 $22.09 $22.25 $15.82 3,294
2016-03-02 $22.00 $22.23 $21.75 $22.23 $15.80 794
2016-03-01 $21.83 $22.00 $21.83 $22.00 $15.64 327
2016-02-29 $21.71 $21.75 $21.71 $21.75 $15.46 370
2016-02-26 $21.54 $21.64 $21.33 $21.50 $15.28 7,000
2016-02-25 $21.00 $21.00 $21.00 $21.00 $14.93 300
2016-02-24 $21.24 $21.24 $21.24 $21.24 $15.10 0
2016-02-23 $21.13 $21.24 $20.95 $21.24 $15.10 2,215
2016-02-22 $20.90 $21.15 $20.90 $21.13 $15.02 1,828
2016-02-19 $20.75 $20.80 $20.75 $20.80 $14.79 1,880
2016-02-18 $20.81 $20.81 $20.81 $20.81 $14.79 600
2016-02-17 $20.75 $20.89 $20.74 $20.89 $14.85 4,600
2016-02-16 $20.30 $20.75 $20.30 $20.53 $14.59 2,230
2016-02-12 $20.25 $20.25 $20.25 $20.25 $14.39 200
2016-02-11 $20.00 $20.25 $19.97 $20.25 $14.39 700
2016-02-10 $20.20 $20.75 $19.71 $20.05 $14.25 20,259
2016-02-09 $20.45 $20.45 $20.40 $20.40 $14.50 2,200
2016-02-08 $20.45 $20.75 $20.45 $20.75 $14.75 4,977
2016-02-05 $20.75 $20.89 $20.70 $20.89 $14.85 6,321
2016-02-04 $20.70 $20.70 $20.69 $20.70 $14.71 880
2016-02-03 $20.55 $20.55 $20.50 $20.55 $14.61 5,470
2016-02-02 $20.45 $20.45 $20.45 $20.45 $14.54 1,000
2016-02-01 $20.50 $20.52 $20.38 $20.45 $14.54 17,733
2016-01-29 $20.10 $20.53 $20.00 $20.53 $14.59 14,267
2016-01-28 $20.28 $20.28 $19.94 $20.02 $14.23 4,814
2016-01-27 $20.26 $20.50 $20.00 $20.00 $14.22 11,500
2016-01-26 $20.75 $20.85 $20.21 $20.31 $14.44 7,842
2016-01-25 $20.88 $20.88 $20.88 $20.88 $14.84 0
2016-01-22 $20.56 $21.33 $20.56 $20.88 $14.84 5,818
2016-01-21 $20.00 $20.11 $20.00 $20.10 $14.29 2,680
2016-01-20 $19.82 $19.82 $17.95 $19.30 $13.72 13,582
2016-01-19 $22.44 $22.44 $19.71 $20.66 $14.69 9,643
2016-01-15 $22.59 $22.59 $21.98 $21.98 $15.62 530
2016-01-14 $22.43 $22.43 $22.43 $22.43 $15.94 0
2016-01-13 $23.25 $23.25 $22.41 $22.43 $15.94 4,260
2016-01-12 $23.21 $23.21 $23.21 $23.21 $16.50 1,000
2016-01-11 $23.26 $23.26 $23.26 $23.26 $16.53 582
2016-01-08 $23.40 $23.40 $23.39 $23.40 $16.63 2,310
2016-01-07 $23.42 $23.42 $23.42 $23.42 $16.65 170
2016-01-06 $23.33 $23.38 $23.30 $23.35 $16.60 4,220
2016-01-05 $22.49 $23.90 $22.40 $23.20 $16.49 8,565
2016-01-04 $22.81 $22.85 $22.25 $22.30 $15.85 10,699
2015-12-31 $23.10 $23.50 $22.79 $23.10 $16.42 30,478
2015-12-30 $22.90 $23.50 $22.90 $23.43 $16.65 7,401
2015-12-29 $22.80 $22.85 $22.75 $22.85 $16.24 1,403
2015-12-28 $23.35 $23.35 $23.15 $23.30 $16.28 6,060
2015-12-24 $23.46 $23.46 $23.46 $23.46 $16.40 0
2015-12-23 $22.94 $23.58 $22.80 $23.46 $16.40 6,900
2015-12-22 $22.77 $22.77 $22.77 $22.77 $15.92 0
2015-12-21 $22.80 $22.93 $22.77 $22.77 $15.92 2,000
2015-12-18 $22.61 $22.61 $22.61 $22.61 $15.80 580
2015-12-17 $22.95 $22.95 $22.95 $22.95 $16.04 1
2015-12-16 $22.95 $22.95 $22.94 $22.95 $16.04 1,540
2015-12-15 $22.95 $22.95 $22.92 $22.93 $16.02 650
2015-12-14 $22.93 $22.93 $22.90 $22.90 $16.00 900
2015-12-11 $23.20 $23.20 $23.20 $23.20 $16.21 0
2015-12-10 $23.11 $23.20 $22.94 $23.20 $16.21 900
2015-12-09 $22.80 $23.04 $22.80 $23.04 $16.10 2,560
2015-12-08 $23.40 $23.43 $23.25 $23.25 $16.25 2,825
2015-12-07 $23.64 $23.64 $23.64 $23.64 $16.52 0
2015-12-04 $23.64 $23.64 $23.64 $23.64 $16.52 800
2015-12-03 $23.50 $23.50 $23.50 $23.50 $16.42 0
2015-12-02 $23.50 $23.50 $23.50 $23.50 $16.42 0
2015-12-01 $23.50 $23.50 $23.50 $23.50 $16.42 200
2015-11-30 $23.54 $23.54 $23.54 $23.54 $16.45 0
2015-11-27 $23.54 $23.54 $23.54 $23.54 $16.45 0
2015-11-25 $23.54 $23.54 $23.54 $23.54 $16.45 0
2015-11-24 $23.54 $23.54 $23.54 $23.54 $16.45 0
2015-11-23 $23.75 $23.75 $23.54 $23.54 $16.45 930
2015-11-20 $23.32 $23.98 $23.32 $23.98 $16.76 4,262
2015-11-19 $23.31 $23.31 $23.31 $23.31 $16.29 300
2015-11-18 $23.30 $23.30 $23.30 $23.30 $16.28 0
2015-11-17 $23.30 $23.30 $23.30 $23.30 $16.28 325
2015-11-16 $23.39 $23.39 $23.39 $23.39 $16.35 0
2015-11-13 $23.39 $23.39 $23.39 $23.39 $16.35 0
2015-11-12 $23.37 $23.40 $23.37 $23.39 $16.35 642
2015-11-11 $23.16 $23.16 $23.16 $23.16 $16.19 0
2015-11-10 $23.16 $23.16 $23.16 $23.16 $16.19 0
2015-11-09 $23.33 $23.33 $23.15 $23.16 $16.19 1,094
2015-11-06 $23.18 $23.18 $23.18 $23.18 $16.20 0
2015-11-05 $23.18 $23.18 $23.18 $23.18 $16.20 0
2015-11-04 $23.18 $23.18 $23.18 $23.18 $16.20 400
2015-11-03 $23.20 $23.20 $23.14 $23.20 $16.21 5,240
2015-11-02 $23.27 $23.27 $23.25 $23.25 $16.25 1,900
2015-10-30 $23.35 $23.35 $23.25 $23.25 $16.25 3,800
2015-10-29 $23.48 $23.48 $23.48 $23.48 $16.41 0
2015-10-28 $23.48 $23.48 $23.48 $23.48 $16.41 500
2015-10-27 $23.50 $23.50 $23.50 $23.50 $16.42 0
2015-10-26 $23.49 $23.50 $23.47 $23.50 $16.42 2,500
2015-10-23 $23.40 $23.40 $23.40 $23.40 $16.35 0
2015-10-22 $23.40 $23.40 $23.40 $23.40 $16.35 660
2015-10-21 $23.55 $23.55 $23.30 $23.30 $16.28 700
2015-10-20 $23.40 $23.40 $23.40 $23.40 $16.35 0
2015-10-19 $23.20 $23.40 $23.20 $23.40 $16.35 1,600
2015-10-16 $23.24 $23.24 $23.15 $23.15 $16.18 534
2015-10-15 $23.20 $23.20 $23.16 $23.16 $16.19 556
2015-10-14 $23.16 $23.16 $23.16 $23.16 $16.19 100
2015-10-13 $23.13 $23.13 $23.13 $23.13 $16.17 100
2015-10-12 $23.07 $23.16 $23.01 $23.16 $16.18 2,380
2015-10-09 $23.15 $23.15 $23.15 $23.15 $16.18 0
2015-10-08 $23.15 $23.15 $23.15 $23.15 $16.18 0
2015-10-07 $23.15 $23.15 $23.15 $23.15 $16.18 21
2015-10-06 $23.15 $23.15 $23.15 $23.15 $16.18 94
2015-10-05 $23.15 $23.15 $23.15 $23.15 $16.18 100
2015-10-02 $23.23 $23.23 $23.23 $23.23 $16.24 0
2015-10-01 $23.23 $23.23 $23.23 $23.23 $16.24 0
2015-09-30 $23.23 $23.23 $23.23 $23.23 $16.24 0
2015-09-29 $23.00 $23.23 $23.00 $23.23 $16.24 2,100
2015-09-28 $23.22 $23.22 $23.22 $23.22 $16.23 392
2015-09-25 $23.24 $23.24 $23.24 $23.24 $15.97 0
2015-09-24 $23.30 $23.73 $23.30 $23.64 $16.25 2,184
2015-09-23 $23.40 $23.40 $23.40 $23.40 $16.08 0
2015-09-22 $23.40 $23.40 $23.40 $23.40 $16.08 0
2015-09-21 $23.40 $23.40 $23.40 $23.40 $16.08 1,280
2015-09-18 $23.30 $23.50 $23.30 $23.30 $16.02 3,130
2015-09-17 $23.45 $23.45 $23.45 $23.45 $16.12 0
2015-09-16 $23.45 $23.45 $23.45 $23.45 $16.12 0
2015-09-15 $23.40 $23.45 $23.40 $23.45 $16.12 1,142
2015-09-14 $23.25 $23.25 $23.25 $23.25 $15.98 200
2015-09-11 $23.50 $23.50 $23.50 $23.50 $16.15 0
2015-09-10 $23.50 $23.50 $23.50 $23.50 $16.15 400
2015-09-09 $23.25 $23.25 $23.25 $23.25 $15.98 0
2015-09-08 $23.25 $23.25 $23.25 $23.25 $15.98 0
2015-09-04 $23.25 $23.25 $23.25 $23.25 $15.98 200
2015-09-03 $23.32 $23.32 $23.32 $23.32 $16.03 153
2015-09-02 $23.32 $23.32 $23.32 $23.32 $16.03 300
2015-09-01 $23.40 $23.40 $23.20 $23.20 $15.95 300
2015-08-31 $23.25 $23.25 $23.25 $23.25 $15.98 0
2015-08-28 $23.04 $23.25 $23.00 $23.25 $15.98 750
2015-08-27 $23.10 $23.20 $23.10 $23.20 $15.95 1,032
2015-08-26 $23.35 $23.35 $22.98 $23.00 $15.81 1,500
2015-08-25 $23.40 $23.40 $23.40 $23.40 $16.08 100
2015-08-24 $23.45 $23.45 $23.20 $23.45 $16.12 1,300
2015-08-21 $23.50 $23.50 $23.50 $23.50 $16.15 0
2015-08-20 $23.50 $23.50 $23.50 $23.50 $16.15 0
2015-08-19 $23.50 $23.50 $23.50 $23.50 $16.15 0
2015-08-18 $23.35 $23.50 $23.35 $23.50 $16.15 700
2015-08-17 $23.10 $23.25 $23.10 $23.25 $15.98 2,498
2015-08-14 $23.10 $23.10 $23.10 $23.10 $15.88 0
2015-08-13 $23.10 $23.10 $23.10 $23.10 $15.88 0
2015-08-12 $23.10 $23.10 $23.10 $23.10 $15.88 0
2015-08-11 $23.11 $23.11 $23.10 $23.10 $15.88 353
2015-08-10 $23.00 $23.00 $23.00 $23.00 $15.81 0
2015-08-07 $23.00 $23.00 $23.00 $23.00 $15.81 0
2015-08-06 $23.00 $23.00 $23.00 $23.00 $15.81 133
2015-08-05 $23.10 $23.10 $23.10 $23.10 $15.87 133
2015-08-04 $23.25 $23.49 $23.01 $23.01 $15.82 600
2015-08-03 $23.00 $23.00 $23.00 $23.00 $15.81 0
2015-07-31 $23.00 $23.00 $23.00 $23.00 $15.81 0
2015-07-30 $23.00 $23.00 $23.00 $23.00 $15.81 1,279
2015-07-29 $23.07 $23.14 $22.95 $23.04 $15.84 2,600
2015-07-28 $23.13 $23.13 $23.13 $23.13 $15.90 1
2015-07-27 $23.10 $23.13 $23.10 $23.13 $15.90 993
2015-07-24 $23.33 $23.33 $23.25 $23.27 $15.99 2,120
2015-07-23 $23.37 $23.37 $23.37 $23.37 $16.06 0
2015-07-22 $23.33 $23.37 $23.33 $23.37 $16.06 900
2015-07-21 $23.45 $23.45 $23.45 $23.45 $16.12 0
2015-07-20 $23.30 $23.45 $23.28 $23.45 $16.12 1,750
2015-07-17 $23.40 $23.40 $23.32 $23.36 $16.06 1,507
2015-07-16 $23.27 $23.46 $23.26 $23.35 $16.05 1,472
2015-07-15 $23.25 $23.25 $23.25 $23.25 $15.98 1,082
2015-07-14 $23.28 $23.28 $23.28 $23.28 $16.00 380
2015-07-13 $23.28 $23.28 $23.28 $23.28 $16.00 200
2015-07-10 $23.25 $23.25 $23.25 $23.25 $15.98 1,000
2015-07-09 $23.32 $23.33 $23.20 $23.20 $15.95 900
2015-07-08 $23.40 $23.40 $23.40 $23.40 $16.08 0
2015-07-07 $23.40 $23.41 $23.40 $23.40 $16.08 1,800
2015-07-06 $23.59 $23.60 $23.34 $23.34 $16.04 1,800
2015-07-02 $23.16 $23.16 $23.16 $23.16 $15.92 0
2015-07-01 $23.16 $23.16 $23.16 $23.16 $15.92 100
2015-06-30 $23.10 $23.28 $23.10 $23.28 $16.00 1,641
2015-06-29 $23.20 $23.20 $23.15 $23.15 $15.91 2,360
2015-06-26 $23.27 $23.27 $23.20 $23.20 $15.95 3,400
2015-06-25 $23.87 $23.87 $23.87 $23.87 $16.13 0
2015-06-24 $23.45 $23.87 $23.45 $23.87 $16.13 5,490
2015-06-23 $23.52 $23.55 $22.85 $23.45 $15.85 4,720
2015-06-22 $23.60 $23.60 $23.55 $23.55 $15.92 1,830
2015-06-19 $23.62 $23.62 $23.62 $23.62 $15.96 0
2015-06-18 $23.57 $23.62 $23.57 $23.62 $15.96 595
2015-06-17 $23.56 $23.56 $23.56 $23.56 $15.93 0
2015-06-16 $23.56 $23.56 $23.56 $23.56 $15.93 500
2015-06-15 $23.55 $23.55 $23.55 $23.55 $15.92 400
2015-06-12 $23.74 $23.74 $23.51 $23.51 $15.89 1,300
2015-06-11 $23.51 $23.56 $23.51 $23.56 $15.93 500
2015-06-10 $23.52 $23.52 $23.52 $23.52 $15.90 300
2015-06-09 $23.67 $23.67 $23.55 $23.55 $15.92 2,277
2015-06-08 $23.65 $23.65 $23.65 $23.65 $15.99 650
2015-06-05 $23.75 $23.75 $23.75 $23.75 $16.05 100
2015-06-04 $23.68 $23.68 $23.68 $23.68 $16.01 0
2015-06-03 $23.68 $23.68 $23.68 $23.68 $16.01 1,700
2015-06-02 $23.75 $23.75 $23.75 $23.75 $16.05 0
2015-06-01 $23.75 $23.79 $23.75 $23.75 $16.05 450
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.