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

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

Data as of Aug. 22, 2025

$25.15 ($-0.03) -0.12%

Anworth Mortgage Asset Corp - Daily Information
Click for more stock information on Anworth Mortgage Asset Corp.
Daily Information Data
Date Aug. 22, 2025
Open $25.11
Previous Close $25.15
High $25.15
Low $25.11
Adjusted Open $25.11
Previous Adjusted Close $25.15
Adjusted High $25.15
Adjusted Low $25.11
Invest in Anworth Mortgage Asset Corp (ANH-P-C)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Anworth Mortgage Asset Corp (ANH-P-C)
Date Open High Low Close Adj.Close Volume
2021-03-19 $25.11 $25.15 $25.11 $25.15 $25.15 2,677
2021-03-18 $25.15 $25.20 $25.15 $25.18 $25.18 8,328
2021-03-17 $25.20 $25.20 $25.16 $25.18 $25.18 4,865
2021-03-16 $25.16 $25.20 $25.16 $25.17 $25.17 4,123
2021-03-15 $25.17 $25.19 $25.08 $25.15 $25.15 6,986
2021-03-12 $25.07 $25.14 $25.07 $25.14 $25.14 4,986
2021-03-11 $25.06 $25.11 $25.05 $25.07 $25.07 4,414
2021-03-10 $25.05 $25.13 $24.99 $25.06 $25.06 18,891
2021-03-09 $25.00 $25.05 $24.96 $25.05 $25.05 12,062
2021-03-08 $25.10 $25.11 $24.99 $24.99 $24.99 3,169
2021-03-05 $25.05 $25.10 $24.82 $24.98 $24.98 33,411
2021-03-04 $25.14 $25.15 $25.10 $25.12 $25.12 1,259
2021-03-03 $25.06 $25.17 $25.03 $25.17 $25.17 5,370
2021-03-02 $25.03 $25.05 $25.03 $25.05 $25.05 1,807
2021-03-01 $25.01 $25.08 $25.01 $25.03 $25.03 5,153
2021-02-26 $25.03 $25.08 $25.01 $25.01 $25.01 2,734
2021-02-25 $25.08 $25.12 $25.01 $25.05 $25.05 3,971
2021-02-24 $25.15 $25.15 $25.00 $25.10 $25.10 6,557
2021-02-23 $25.15 $25.18 $25.12 $25.18 $25.18 2,636
2021-02-22 $25.10 $25.18 $25.10 $25.15 $25.15 3,437
2021-02-19 $25.13 $25.19 $25.13 $25.15 $25.15 4,780
2021-02-18 $25.15 $25.16 $25.05 $25.16 $25.16 12,579
2021-02-17 $25.15 $25.18 $25.11 $25.15 $25.15 16,486
2021-02-16 $25.18 $25.20 $25.15 $25.18 $25.18 42,453
2021-02-12 $24.82 $25.10 $24.82 $25.05 $25.05 11,481
2021-02-11 $24.87 $24.93 $24.84 $24.89 $24.89 11,300
2021-02-10 $24.85 $24.90 $24.60 $24.82 $24.82 19,738
2021-02-09 $24.78 $24.93 $24.78 $24.89 $24.89 4,558
2021-02-08 $24.75 $24.78 $24.29 $24.78 $24.78 12,920
2021-02-05 $24.69 $24.75 $24.65 $24.75 $24.75 12,851
2021-02-04 $24.70 $24.70 $24.60 $24.60 $24.60 3,825
2021-02-03 $24.62 $24.69 $24.48 $24.69 $24.69 8,612
2021-02-02 $24.70 $24.74 $24.49 $24.49 $24.49 19,354
2021-02-01 $24.30 $24.74 $24.29 $24.61 $24.61 16,670
2021-01-29 $24.42 $24.43 $24.29 $24.35 $24.35 3,506
2021-01-28 $24.31 $24.51 $24.24 $24.46 $24.46 3,380
2021-01-27 $24.25 $24.49 $24.23 $24.32 $24.32 5,099
2021-01-26 $24.42 $24.44 $24.02 $24.24 $24.24 18,063
2021-01-25 $24.50 $24.50 $24.42 $24.45 $24.45 2,127
2021-01-22 $24.41 $24.50 $24.41 $24.50 $24.50 7,294
2021-01-21 $24.38 $24.42 $24.38 $24.41 $24.41 10,530
2021-01-20 $24.35 $24.43 $24.35 $24.38 $24.38 2,137
2021-01-19 $24.34 $24.42 $24.32 $24.35 $24.35 11,054
2021-01-15 $24.31 $24.33 $24.24 $24.31 $24.31 4,137
2021-01-14 $24.27 $24.34 $24.24 $24.24 $24.24 6,736
2021-01-13 $24.30 $24.30 $24.22 $24.26 $24.26 6,565
2021-01-12 $24.27 $24.34 $24.25 $24.28 $24.28 6,929
2021-01-11 $24.27 $24.32 $24.25 $24.30 $24.30 4,290
2021-01-08 $24.32 $24.35 $24.26 $24.26 $24.26 6,674
2021-01-07 $24.23 $24.35 $24.23 $24.25 $24.25 3,720
2021-01-06 $24.24 $24.29 $24.23 $24.25 $24.25 8,941
2021-01-05 $24.43 $24.43 $24.23 $24.23 $24.23 11,220
2021-01-04 $24.43 $24.48 $24.25 $24.27 $24.27 10,596
2020-12-31 $24.48 $24.60 $24.38 $24.43 $24.43 7,146
2020-12-30 $24.74 $24.74 $24.43 $24.43 $24.43 9,750
2020-12-29 $24.84 $25.00 $24.84 $24.97 $24.49 6,346
2020-12-28 $24.99 $25.00 $24.90 $25.00 $24.52 13,994
2020-12-24 $24.89 $24.98 $24.80 $24.98 $24.50 7,761
2020-12-23 $24.68 $24.87 $24.68 $24.82 $24.34 9,840
2020-12-22 $24.74 $24.74 $24.60 $24.70 $24.23 9,240
2020-12-21 $24.85 $24.85 $24.60 $24.60 $24.13 20,724
2020-12-18 $24.76 $24.79 $24.65 $24.65 $24.18 9,119
2020-12-17 $24.73 $24.85 $24.69 $24.69 $24.22 16,079
2020-12-16 $24.76 $24.85 $24.71 $24.71 $24.24 19,806
2020-12-15 $24.81 $24.82 $24.72 $24.76 $24.28 21,289
2020-12-14 $24.84 $24.94 $24.72 $24.78 $24.31 118,892
2020-12-11 $24.25 $24.55 $24.25 $24.55 $24.08 5,901
2020-12-10 $24.45 $24.55 $24.21 $24.24 $23.78 27,522
2020-12-09 $24.47 $24.60 $24.41 $24.42 $23.95 18,170
2020-12-08 $24.75 $24.75 $24.25 $24.46 $23.99 37,227
2020-12-07 $25.01 $25.01 $24.50 $24.63 $24.16 162,589
2020-12-04 $24.14 $24.18 $23.90 $23.91 $23.45 8,195
2020-12-03 $24.12 $24.30 $23.90 $23.95 $23.49 8,762
2020-12-02 $24.05 $24.22 $24.05 $24.11 $23.65 8,236
2020-12-01 $24.00 $24.32 $24.00 $24.15 $23.69 18,113
2020-11-30 $24.36 $24.44 $23.90 $24.10 $23.64 12,530
2020-11-27 $23.50 $24.49 $23.40 $24.13 $23.67 23,875
2020-11-25 $23.30 $23.45 $23.29 $23.37 $22.92 3,651
2020-11-24 $23.30 $23.45 $23.24 $23.40 $22.95 6,304
2020-11-23 $23.40 $23.40 $23.06 $23.31 $22.86 7,489
2020-11-20 $23.21 $23.50 $23.21 $23.41 $22.96 7,151
2020-11-19 $23.18 $23.25 $22.96 $23.19 $22.75 16,799
2020-11-18 $22.37 $23.49 $22.37 $22.96 $22.52 54,105
2020-11-17 $21.93 $22.04 $21.71 $21.99 $21.57 3,691
2020-11-16 $21.71 $21.95 $21.51 $21.94 $21.52 13,631
2020-11-13 $21.54 $21.95 $21.42 $21.69 $21.27 4,209
2020-11-12 $21.52 $21.52 $21.50 $21.50 $21.09 748
2020-11-11 $21.55 $21.60 $21.50 $21.52 $21.10 2,962
2020-11-10 $21.60 $21.60 $21.53 $21.54 $21.12 1,711
2020-11-09 $21.43 $21.57 $21.43 $21.51 $21.10 2,062
2020-11-06 $21.28 $21.50 $21.28 $21.29 $20.88 6,327
2020-11-05 $21.59 $21.59 $21.39 $21.45 $21.04 4,721
2020-11-04 $21.41 $21.50 $21.39 $21.46 $21.05 2,545
2020-11-03 $21.10 $21.39 $20.99 $21.39 $20.98 5,469
2020-11-02 $21.32 $21.50 $21.15 $21.47 $21.06 4,695
2020-10-30 $21.34 $21.34 $21.20 $21.25 $20.84 700
2020-10-29 $21.25 $21.58 $21.22 $21.58 $21.17 2,015
2020-10-28 $21.50 $21.50 $21.20 $21.38 $20.97 3,340
2020-10-27 $21.37 $21.50 $21.25 $21.39 $20.98 4,254
2020-10-26 $21.50 $21.50 $21.25 $21.25 $20.84 963
2020-10-23 $21.35 $21.42 $21.35 $21.42 $21.01 306
2020-10-22 $21.30 $21.35 $21.30 $21.35 $20.94 319
2020-10-21 $21.35 $21.54 $21.26 $21.54 $21.13 2,005
2020-10-20 $21.31 $21.67 $21.26 $21.55 $21.14 3,639
2020-10-19 $21.70 $21.70 $21.26 $21.57 $21.15 5,313
2020-10-16 $21.30 $21.70 $21.21 $21.25 $20.84 4,766
2020-10-15 $21.20 $21.25 $21.20 $21.25 $20.84 255
2020-10-14 $21.18 $21.25 $21.18 $21.25 $20.84 1,412
2020-10-13 $21.17 $21.26 $21.15 $21.19 $20.78 3,543
2020-10-12 $21.27 $21.30 $21.17 $21.19 $20.78 15,444
2020-10-09 $21.22 $21.22 $21.16 $21.17 $20.76 3,068
2020-10-08 $21.28 $21.28 $21.21 $21.28 $20.87 9,300
2020-10-07 $21.28 $21.28 $21.12 $21.23 $20.83 1,402
2020-10-06 $21.28 $21.31 $21.01 $21.24 $20.83 5,991
2020-10-05 $21.27 $21.43 $21.18 $21.39 $20.98 3,848
2020-10-02 $21.35 $21.46 $21.22 $21.45 $21.04 8,419
2020-10-01 $21.51 $21.52 $21.50 $21.52 $21.11 2,618
2020-09-30 $21.62 $21.62 $21.51 $21.62 $21.21 4,075
2020-09-29 $21.57 $21.86 $21.51 $21.62 $21.20 2,992
2020-09-28 $22.08 $22.13 $22.04 $22.10 $21.21 2,636
2020-09-25 $22.20 $22.20 $21.75 $21.98 $21.09 2,283
2020-09-24 $21.87 $22.37 $21.68 $22.37 $21.47 1,300
2020-09-23 $22.20 $22.20 $21.70 $21.75 $20.87 5,723
2020-09-22 $21.72 $22.30 $21.72 $22.20 $21.31 4,613
2020-09-21 $21.90 $21.91 $21.74 $21.76 $20.88 4,781
2020-09-18 $22.00 $22.00 $21.91 $21.96 $21.07 2,701
2020-09-17 $21.95 $22.00 $21.95 $22.00 $21.11 1,000
2020-09-16 $21.99 $22.01 $21.90 $21.95 $21.07 4,001
2020-09-15 $21.66 $21.98 $21.61 $21.85 $20.97 8,453
2020-09-14 $21.90 $21.90 $21.70 $21.79 $20.91 958
2020-09-11 $21.72 $21.76 $21.35 $21.57 $20.70 1,565
2020-09-10 $21.75 $21.75 $21.72 $21.72 $20.84 1,334
2020-09-09 $21.70 $21.98 $21.69 $21.89 $21.00 5,002
2020-09-08 $21.59 $21.63 $21.27 $21.63 $20.76 2,344
2020-09-04 $21.18 $22.00 $21.18 $21.90 $21.02 6,441
2020-09-03 $21.96 $21.96 $21.61 $21.80 $20.92 2,865
2020-09-02 $21.97 $21.97 $21.97 $21.97 $21.08 268
2020-09-01 $22.00 $22.08 $21.87 $21.89 $21.01 3,650
2020-08-31 $22.00 $22.00 $21.55 $21.85 $20.97 4,651
2020-08-28 $21.88 $22.10 $21.88 $22.10 $21.21 200
2020-08-27 $21.66 $21.98 $21.66 $21.98 $21.09 9,135
2020-08-26 $21.30 $21.99 $21.29 $21.99 $21.10 9,834
2020-08-25 $21.31 $21.44 $21.20 $21.29 $20.43 5,151
2020-08-24 $21.71 $21.71 $21.46 $21.46 $20.60 3,683
2020-08-21 $21.40 $21.71 $21.35 $21.71 $20.84 1,151
2020-08-20 $21.47 $21.60 $21.40 $21.60 $20.73 5,964
2020-08-19 $21.59 $21.78 $21.47 $21.78 $20.90 2,420
2020-08-18 $21.17 $21.60 $21.15 $21.58 $20.71 4,396
2020-08-17 $21.35 $21.80 $21.35 $21.78 $20.90 1,856
2020-08-14 $21.74 $21.75 $21.67 $21.75 $20.87 1,455
2020-08-13 $21.35 $21.55 $21.30 $21.45 $20.59 7,880
2020-08-12 $21.30 $21.30 $21.23 $21.30 $20.44 3,270
2020-08-11 $21.32 $21.32 $21.20 $21.20 $20.35 2,447
2020-08-10 $21.33 $21.44 $21.00 $21.20 $20.35 7,909
2020-08-07 $21.60 $21.60 $21.60 $21.60 $20.73 152
2020-08-06 $20.65 $20.80 $20.65 $20.72 $19.89 2,429
2020-08-05 $20.41 $20.72 $20.41 $20.72 $19.89 4,027
2020-08-04 $20.77 $20.95 $20.35 $20.41 $19.59 11,222
2020-08-03 $20.85 $20.95 $20.82 $20.82 $19.98 4,954
2020-07-31 $20.82 $20.82 $20.82 $20.82 $19.98 937
2020-07-30 $20.78 $20.84 $20.42 $20.81 $19.97 5,018
2020-07-29 $20.74 $20.85 $20.70 $20.85 $20.01 5,541
2020-07-28 $20.71 $20.76 $20.55 $20.70 $19.87 4,506
2020-07-27 $20.69 $20.70 $20.55 $20.70 $19.87 2,012
2020-07-24 $20.72 $20.72 $20.72 $20.72 $19.89 536
2020-07-23 $20.55 $20.75 $20.55 $20.75 $19.91 3,961
2020-07-22 $20.87 $20.87 $20.30 $20.79 $19.95 1,694
2020-07-21 $20.21 $20.90 $19.91 $20.86 $20.02 3,144
2020-07-20 $20.21 $20.21 $20.21 $20.21 $19.40 105
2020-07-17 $20.21 $20.21 $20.16 $20.21 $19.40 392
2020-07-16 $19.85 $20.20 $19.85 $20.20 $19.39 3,849
2020-07-15 $19.61 $19.99 $19.61 $19.99 $19.18 15,249
2020-07-14 $19.63 $19.81 $19.63 $19.75 $18.95 3,269
2020-07-13 $19.61 $19.82 $19.61 $19.80 $19.00 14,319
2020-07-10 $20.05 $20.05 $19.41 $19.85 $19.05 31,284
2020-07-09 $20.05 $20.13 $20.00 $20.05 $19.24 3,600
2020-07-08 $19.90 $20.10 $19.63 $20.05 $19.24 3,399
2020-07-07 $20.00 $20.04 $20.00 $20.04 $19.23 1,622
2020-07-06 $20.23 $20.23 $20.00 $20.15 $19.34 5,027
2020-07-02 $20.10 $20.23 $20.10 $20.23 $19.41 1,564
2020-07-01 $20.00 $20.42 $19.85 $20.35 $19.53 4,519
2020-06-30 $19.50 $20.55 $19.08 $20.47 $19.65 16,125
2020-06-29 $20.25 $20.28 $19.95 $20.18 $19.37 6,957
2020-06-26 $20.70 $21.00 $20.60 $20.75 $19.45 5,140
2020-06-25 $20.74 $21.15 $20.74 $21.07 $19.75 3,993
2020-06-24 $20.91 $21.05 $20.52 $21.04 $19.73 3,358
2020-06-23 $21.06 $21.08 $21.01 $21.01 $19.70 1,875
2020-06-22 $20.60 $21.05 $20.60 $21.00 $19.69 4,231
2020-06-19 $20.80 $21.20 $20.80 $21.18 $19.86 4,841
2020-06-18 $20.66 $21.20 $20.65 $21.00 $19.69 5,698
2020-06-17 $20.90 $21.18 $20.90 $21.18 $19.86 819
2020-06-16 $21.15 $21.20 $21.05 $21.05 $19.74 4,452
2020-06-15 $20.75 $20.89 $20.69 $20.89 $19.59 7,222
2020-06-12 $20.99 $21.00 $20.61 $21.00 $19.69 7,912
2020-06-11 $21.94 $21.94 $20.32 $20.49 $19.21 10,871
2020-06-10 $22.00 $23.16 $21.73 $22.18 $20.80 17,470
2020-06-09 $22.25 $22.56 $21.85 $21.97 $20.60 14,751
2020-06-08 $21.90 $22.40 $21.84 $22.40 $21.00 9,795
2020-06-05 $21.11 $21.90 $21.11 $21.75 $20.39 8,636
2020-06-04 $21.00 $21.49 $20.88 $21.49 $20.15 9,566
2020-06-03 $20.90 $21.00 $20.48 $21.00 $19.69 2,132
2020-06-02 $20.70 $20.75 $20.10 $20.75 $19.45 4,987
2020-06-01 $20.88 $20.94 $20.00 $20.75 $19.45 2,886
2020-05-29 $20.60 $20.62 $20.31 $20.50 $19.22 2,413
2020-05-28 $20.88 $20.96 $20.60 $20.60 $19.31 3,828
2020-05-27 $20.83 $20.83 $20.31 $20.70 $19.40 9,267
2020-05-26 $21.00 $21.00 $20.20 $20.66 $19.37 2,230
2020-05-22 $19.80 $20.50 $19.41 $20.50 $19.22 4,264
2020-05-21 $21.89 $21.89 $19.41 $20.61 $19.32 5,801
2020-05-20 $19.95 $20.61 $19.45 $20.61 $19.32 11,784
2020-05-19 $19.82 $20.05 $19.22 $19.95 $18.70 9,369
2020-05-18 $19.05 $19.84 $19.00 $19.84 $18.60 10,794
2020-05-15 $19.11 $19.25 $18.97 $19.10 $17.91 4,257
2020-05-14 $18.28 $19.25 $18.06 $19.01 $17.82 9,142
2020-05-13 $19.15 $19.28 $18.00 $18.80 $17.63 6,407
2020-05-12 $19.09 $19.59 $19.00 $19.00 $17.81 11,199
2020-05-11 $19.24 $19.40 $18.99 $19.00 $17.81 7,583
2020-05-08 $18.95 $19.25 $18.95 $19.10 $17.91 10,668
2020-05-07 $19.20 $19.48 $18.96 $19.25 $18.05 7,207
2020-05-06 $19.20 $19.20 $18.88 $19.20 $18.00 9,109
2020-05-05 $19.00 $19.50 $18.95 $19.20 $18.00 8,013
2020-05-04 $18.50 $19.00 $18.50 $18.95 $17.77 5,375
2020-05-01 $18.98 $19.49 $18.38 $19.00 $17.81 8,881
2020-04-30 $19.41 $19.71 $19.01 $19.69 $18.46 4,152
2020-04-29 $18.99 $19.98 $18.99 $19.65 $18.42 33,922
2020-04-28 $18.40 $18.87 $18.40 $18.80 $17.63 8,768
2020-04-27 $18.30 $18.41 $17.53 $18.30 $17.16 4,175
2020-04-24 $18.20 $18.30 $18.00 $18.25 $17.11 8,172
2020-04-23 $18.30 $18.40 $18.11 $18.20 $17.06 4,695
2020-04-22 $17.26 $18.30 $17.26 $18.30 $17.16 25,641
2020-04-21 $16.65 $17.60 $16.18 $17.50 $16.41 10,049
2020-04-20 $17.98 $17.98 $17.21 $17.47 $16.38 15,857
2020-04-17 $18.40 $18.74 $17.47 $18.07 $16.94 20,689
2020-04-16 $18.10 $18.19 $17.00 $18.19 $17.05 9,369
2020-04-15 $17.84 $18.17 $17.40 $18.17 $17.04 10,530
2020-04-14 $18.11 $18.43 $17.84 $18.43 $17.27 13,000
2020-04-13 $19.00 $19.00 $18.21 $18.33 $17.19 17,790
2020-04-09 $18.36 $19.62 $18.30 $19.10 $17.91 26,723
2020-04-08 $16.10 $17.98 $15.90 $17.75 $16.64 28,086
2020-04-07 $15.00 $16.86 $14.95 $15.68 $14.70 16,232
2020-04-06 $11.58 $14.15 $11.58 $14.15 $13.27 21,496
2020-04-03 $10.85 $11.17 $8.99 $10.53 $9.87 10,279
2020-04-02 $9.41 $11.08 $9.41 $11.06 $10.37 17,707
2020-04-01 $11.80 $12.46 $10.18 $10.45 $9.80 34,318
2020-03-31 $12.15 $13.13 $12.10 $13.11 $12.29 20,650
2020-03-30 $14.25 $14.31 $12.00 $13.20 $12.38 27,395
2020-03-27 $13.35 $15.50 $13.35 $14.70 $13.30 54,039
2020-03-26 $9.22 $15.54 $9.22 $12.90 $11.67 82,320
2020-03-25 $7.66 $10.00 $7.66 $9.21 $8.33 69,962
2020-03-24 $9.40 $9.49 $6.64 $7.65 $6.92 90,511
2020-03-23 $16.50 $16.50 $8.04 $9.68 $8.76 77,998
2020-03-20 $17.54 $17.97 $16.14 $17.00 $15.38 14,452
2020-03-19 $11.52 $17.50 $8.50 $17.27 $15.63 51,960
2020-03-18 $16.90 $16.90 $5.50 $12.00 $10.86 93,381
2020-03-17 $17.04 $17.60 $16.37 $16.40 $14.84 21,369
2020-03-16 $16.74 $19.28 $16.74 $17.30 $15.65 22,335
2020-03-13 $18.29 $22.13 $18.29 $22.13 $20.03 27,229
2020-03-12 $22.35 $22.35 $16.29 $18.77 $16.98 83,437
2020-03-11 $24.36 $24.41 $22.01 $22.55 $20.41 19,054
2020-03-10 $24.70 $24.91 $24.32 $24.52 $22.19 13,793
2020-03-09 $24.80 $24.97 $23.17 $24.97 $22.60 14,406
2020-03-06 $25.24 $25.34 $25.02 $25.34 $22.93 17,834
2020-03-05 $25.33 $25.34 $25.21 $25.33 $22.92 7,405
2020-03-04 $25.34 $25.36 $25.28 $25.34 $22.93 7,951
2020-03-03 $25.16 $25.36 $25.16 $25.35 $22.94 14,909
2020-03-02 $24.90 $25.37 $24.90 $25.10 $22.71 15,352
2020-02-28 $25.05 $25.20 $24.73 $25.13 $22.74 28,656
2020-02-27 $25.40 $25.40 $24.85 $25.15 $22.76 17,400
2020-02-26 $25.45 $25.45 $25.41 $25.42 $23.00 2,107
2020-02-25 $25.46 $25.56 $25.45 $25.45 $23.03 10,580
2020-02-24 $25.47 $25.47 $25.42 $25.44 $23.02 4,343
2020-02-21 $25.47 $25.55 $25.47 $25.51 $23.08 12,975
2020-02-20 $25.49 $25.52 $25.47 $25.47 $23.05 3,288
2020-02-19 $25.45 $25.51 $25.45 $25.46 $23.04 1,953
2020-02-18 $25.44 $25.45 $25.40 $25.44 $23.02 2,312
2020-02-14 $25.46 $25.52 $25.45 $25.45 $23.03 1,340
2020-02-13 $25.43 $25.46 $25.41 $25.41 $22.99 9,928
2020-02-12 $25.45 $25.51 $25.42 $25.42 $23.00 3,347
2020-02-11 $25.44 $25.55 $25.40 $25.40 $22.98 10,759
2020-02-10 $25.42 $25.44 $25.40 $25.41 $22.99 20,768
2020-02-07 $25.41 $25.44 $25.41 $25.44 $23.02 600
2020-02-06 $25.43 $25.44 $25.41 $25.43 $23.01 2,865
2020-02-05 $25.43 $25.48 $25.43 $25.44 $23.02 13,286
2020-02-04 $25.41 $25.47 $25.41 $25.43 $23.01 2,145
2020-02-03 $25.41 $25.49 $25.40 $25.45 $23.03 3,300
2020-01-31 $25.44 $25.46 $25.40 $25.46 $23.04 2,450
2020-01-30 $25.49 $25.49 $25.40 $25.44 $23.02 5,983
2020-01-29 $25.49 $25.49 $25.48 $25.49 $23.06 2,705
2020-01-28 $25.41 $25.48 $25.39 $25.44 $23.02 6,007
2020-01-27 $25.35 $25.48 $25.35 $25.41 $22.99 2,148
2020-01-24 $25.40 $25.52 $25.34 $25.42 $23.00 10,689
2020-01-23 $25.54 $25.55 $25.45 $25.45 $23.03 15,551
2020-01-22 $25.49 $25.55 $25.47 $25.50 $23.07 5,726
2020-01-21 $25.49 $25.49 $25.49 $25.49 $23.06 141
2020-01-17 $25.52 $25.52 $25.46 $25.49 $23.06 4,146
2020-01-16 $25.41 $25.52 $25.37 $25.52 $23.09 5,025
2020-01-15 $25.39 $25.45 $25.35 $25.39 $22.98 35,777
2020-01-14 $25.39 $25.40 $25.38 $25.39 $22.98 20,059
2020-01-13 $25.39 $25.40 $25.38 $25.40 $22.98 14,440
2020-01-10 $25.40 $25.40 $25.39 $25.39 $22.98 3,572
2020-01-09 $25.39 $25.40 $25.38 $25.40 $22.98 1,700
2020-01-08 $25.38 $25.39 $25.36 $25.38 $22.97 3,197
2020-01-07 $25.40 $25.40 $25.37 $25.38 $22.97 2,063
2020-01-06 $25.35 $25.40 $25.35 $25.38 $22.96 9,147
2020-01-03 $25.35 $25.35 $25.31 $25.35 $22.94 3,555
2020-01-02 $25.35 $25.35 $25.33 $25.33 $22.92 656
2019-12-31 $25.30 $25.39 $25.30 $25.33 $22.92 2,331
2019-12-30 $25.68 $25.68 $25.36 $25.37 $22.96 10,988
2019-12-27 $25.76 $25.77 $25.73 $25.77 $22.88 2,613
2019-12-26 $25.74 $25.76 $25.74 $25.76 $22.88 2,641
2019-12-24 $25.76 $25.76 $25.74 $25.74 $22.86 922
2019-12-23 $25.71 $25.76 $25.71 $25.73 $22.86 2,211
2019-12-20 $25.78 $25.78 $25.70 $25.76 $22.88 1,845
2019-12-19 $25.73 $25.73 $25.72 $25.72 $22.84 1,201
2019-12-18 $25.64 $25.75 $25.64 $25.71 $22.84 800
2019-12-17 $25.68 $25.68 $25.64 $25.68 $22.81 8,166
2019-12-16 $25.62 $25.68 $25.62 $25.68 $22.81 3,123
2019-12-13 $25.60 $25.60 $25.60 $25.60 $22.74 299
2019-12-12 $25.61 $25.61 $25.58 $25.60 $22.74 5,041
2019-12-11 $25.61 $25.61 $25.59 $25.61 $22.74 1,050
2019-12-10 $25.59 $25.61 $25.58 $25.61 $22.74 1,534
2019-12-09 $25.60 $25.60 $25.60 $25.60 $22.74 1,049
2019-12-06 $25.59 $25.60 $25.59 $25.60 $22.74 511
2019-12-05 $25.69 $25.70 $25.51 $25.60 $22.74 5,156
2019-12-04 $25.73 $25.73 $25.73 $25.73 $22.85 0
2019-12-03 $25.73 $25.73 $25.73 $25.73 $22.85 43
2019-12-02 $25.80 $25.80 $25.68 $25.73 $22.85 1,426
2019-11-29 $25.70 $25.70 $25.70 $25.70 $22.83 0
2019-11-27 $25.74 $25.74 $25.69 $25.70 $22.83 2,180
2019-11-26 $25.61 $25.78 $25.61 $25.75 $22.87 12,411
2019-11-25 $25.61 $25.64 $25.56 $25.61 $22.75 4,775
2019-11-22 $25.56 $25.60 $25.56 $25.60 $22.74 2,985
2019-11-21 $25.54 $25.56 $25.54 $25.56 $22.70 1,995
2019-11-20 $25.52 $25.61 $25.52 $25.57 $22.71 3,312
2019-11-19 $25.54 $25.54 $25.51 $25.54 $22.68 2,296
2019-11-18 $25.52 $25.55 $25.51 $25.55 $22.70 1,050
2019-11-15 $25.47 $25.50 $25.46 $25.46 $22.61 2,367
2019-11-14 $25.54 $25.54 $25.44 $25.49 $22.64 1,995
2019-11-13 $25.53 $25.53 $25.38 $25.38 $22.54 2,350
2019-11-12 $25.46 $25.46 $25.46 $25.46 $22.61 225
2019-11-11 $25.48 $25.48 $25.45 $25.45 $22.60 300
2019-11-08 $25.42 $25.45 $25.36 $25.45 $22.61 14,810
2019-11-07 $25.40 $25.41 $25.37 $25.37 $22.53 3,858
2019-11-06 $25.42 $25.42 $25.36 $25.40 $22.56 3,966
2019-11-05 $25.41 $25.45 $25.38 $25.38 $22.54 9,411
2019-11-04 $25.41 $25.43 $25.37 $25.40 $22.56 2,050
2019-11-01 $25.45 $25.45 $25.39 $25.45 $22.61 2,100
2019-10-31 $25.44 $25.45 $25.41 $25.41 $22.57 4,115
2019-10-30 $25.39 $25.45 $25.30 $25.36 $22.53 5,666
2019-10-29 $25.45 $25.45 $25.35 $25.39 $22.55 12,499
2019-10-28 $25.45 $25.46 $25.45 $25.46 $22.61 580
2019-10-25 $25.46 $25.50 $25.45 $25.45 $22.61 884
2019-10-24 $25.40 $25.40 $25.38 $25.38 $22.54 1,109
2019-10-23 $25.35 $25.51 $25.35 $25.38 $22.54 1,705
2019-10-22 $25.36 $25.48 $25.36 $25.41 $22.57 3,957
2019-10-21 $25.39 $25.39 $25.39 $25.39 $22.56 78
2019-10-18 $25.49 $25.50 $25.37 $25.39 $22.56 2,732
2019-10-17 $25.45 $25.49 $25.45 $25.48 $22.63 7,202
2019-10-16 $25.50 $25.50 $25.36 $25.45 $22.61 2,087
2019-10-15 $25.40 $25.41 $25.38 $25.38 $22.55 2,073
2019-10-14 $25.37 $25.37 $25.37 $25.37 $22.53 116
2019-10-11 $25.40 $25.40 $25.40 $25.40 $22.56 125
2019-10-10 $25.40 $25.40 $25.25 $25.36 $22.53 5,000
2019-10-09 $25.35 $25.35 $25.26 $25.30 $22.47 2,769
2019-10-08 $25.30 $25.40 $25.27 $25.40 $22.56 4,000
2019-10-07 $25.28 $25.30 $25.25 $25.30 $22.47 2,815
2019-10-04 $25.22 $25.29 $25.21 $25.29 $22.46 3,366
2019-10-03 $25.28 $25.29 $25.28 $25.28 $22.45 1,100
2019-10-02 $25.25 $25.29 $25.22 $25.29 $22.46 3,675
2019-10-01 $25.30 $25.31 $25.25 $25.25 $22.43 2,225
2019-09-30 $25.20 $25.35 $25.20 $25.21 $22.39 5,050
2019-09-27 $25.47 $25.47 $25.19 $25.19 $22.37 12,406
2019-09-26 $25.76 $25.79 $25.73 $25.79 $22.48 5,627
2019-09-25 $25.73 $25.76 $25.73 $25.76 $22.46 1,183
2019-09-24 $25.63 $25.73 $25.61 $25.73 $22.43 1,300
2019-09-23 $25.76 $25.77 $25.73 $25.73 $22.43 3,135
2019-09-20 $25.63 $25.65 $25.62 $25.62 $22.33 1,514
2019-09-19 $25.60 $25.62 $25.56 $25.59 $22.31 7,448
2019-09-18 $25.60 $25.60 $25.59 $25.60 $22.32 1,065
2019-09-17 $25.61 $25.65 $25.61 $25.65 $22.36 740
2019-09-16 $25.59 $25.60 $25.54 $25.60 $22.32 4,289
2019-09-13 $25.62 $25.62 $25.60 $25.61 $22.32 804
2019-09-12 $25.57 $25.57 $25.57 $25.57 $22.29 2,200
2019-09-11 $25.60 $25.60 $25.54 $25.55 $22.27 3,300
2019-09-10 $25.54 $25.57 $25.54 $25.57 $22.29 966
2019-09-09 $25.51 $25.57 $25.51 $25.57 $22.29 1,850
2019-09-06 $25.51 $25.57 $25.44 $25.55 $22.27 6,198
2019-09-05 $25.57 $25.57 $25.50 $25.54 $22.26 3,225
2019-09-04 $25.51 $25.58 $25.43 $25.58 $22.30 7,257
2019-09-03 $25.46 $25.48 $25.37 $25.47 $22.20 5,757
2019-08-30 $25.49 $25.68 $25.36 $25.39 $22.13 13,885
2019-08-29 $25.60 $25.60 $25.48 $25.48 $22.21 5,275
2019-08-28 $25.60 $25.65 $25.59 $25.59 $22.30 4,368
2019-08-27 $25.49 $25.65 $25.48 $25.65 $22.36 14,346
2019-08-26 $25.49 $25.54 $25.49 $25.50 $22.23 4,310
2019-08-23 $25.46 $25.46 $25.46 $25.46 $22.19 376
2019-08-22 $25.37 $25.44 $25.37 $25.40 $22.14 4,736
2019-08-21 $25.40 $25.50 $25.40 $25.50 $22.23 3,239
2019-08-20 $25.44 $25.49 $25.42 $25.47 $22.20 3,550
2019-08-19 $25.45 $25.50 $25.37 $25.48 $22.21 12,274
2019-08-16 $25.44 $25.49 $25.44 $25.46 $22.19 1,100
2019-08-15 $25.50 $25.50 $25.42 $25.42 $22.16 2,600
2019-08-14 $25.41 $25.44 $25.41 $25.43 $22.16 2,360
2019-08-13 $25.47 $25.54 $25.47 $25.47 $22.20 1,963
2019-08-12 $25.42 $25.45 $25.38 $25.45 $22.19 5,994
2019-08-09 $25.31 $25.37 $25.31 $25.37 $22.12 2,701
2019-08-08 $25.29 $25.36 $25.26 $25.36 $22.11 4,757
2019-08-07 $25.25 $25.35 $25.25 $25.35 $22.10 1,288
2019-08-06 $25.48 $25.48 $25.30 $25.30 $22.05 8,823
2019-08-05 $25.35 $25.50 $25.30 $25.30 $22.05 4,965
2019-08-02 $25.43 $25.43 $25.40 $25.40 $22.14 3,009
2019-08-01 $25.43 $25.43 $25.40 $25.40 $22.14 1,382
2019-07-31 $25.43 $25.43 $25.43 $25.43 $22.17 1,440
2019-07-30 $25.42 $25.42 $25.42 $25.42 $22.16 310
2019-07-29 $25.37 $25.42 $25.37 $25.38 $22.13 1,903
2019-07-26 $25.33 $25.39 $25.30 $25.37 $22.12 2,390
2019-07-25 $25.47 $25.48 $25.37 $25.48 $22.21 5,145
2019-07-24 $25.32 $25.41 $25.32 $25.40 $22.14 1,321
2019-07-23 $25.36 $25.36 $25.36 $25.36 $22.11 0
2019-07-22 $25.40 $25.40 $25.34 $25.36 $22.11 6,954
2019-07-19 $25.45 $25.45 $25.45 $25.45 $22.19 400
2019-07-18 $25.49 $25.49 $25.49 $25.49 $22.22 63
2019-07-17 $25.39 $25.50 $25.39 $25.49 $22.22 3,382
2019-07-16 $25.39 $25.39 $25.25 $25.39 $22.13 5,235
2019-07-15 $25.35 $25.39 $25.30 $25.39 $22.13 3,332
2019-07-12 $25.30 $25.33 $25.30 $25.33 $22.08 2,100
2019-07-11 $25.35 $25.35 $25.28 $25.35 $22.10 3,900
2019-07-10 $25.35 $25.35 $25.31 $25.35 $22.10 746
2019-07-09 $25.35 $25.35 $25.33 $25.33 $22.08 518
2019-07-08 $25.28 $25.28 $25.28 $25.28 $22.03 200
2019-07-05 $25.25 $25.30 $25.21 $25.28 $22.04 6,517
2019-07-03 $25.30 $25.30 $25.26 $25.26 $22.02 1,200
2019-07-02 $25.25 $25.25 $25.20 $25.25 $22.01 5,610
2019-07-01 $25.25 $25.37 $25.20 $25.27 $22.03 5,936
2019-06-28 $25.25 $25.25 $25.15 $25.19 $21.95 2,350
2019-06-27 $25.34 $25.38 $25.15 $25.20 $21.97 11,135
2019-06-26 $25.52 $25.65 $25.52 $25.63 $21.93 2,500
2019-06-25 $25.60 $25.60 $25.50 $25.52 $21.83 9,931
2019-06-24 $25.56 $25.61 $25.56 $25.60 $21.90 6,008
2019-06-21 $25.60 $25.66 $25.57 $25.59 $21.90 1,130
2019-06-20 $25.57 $25.57 $25.56 $25.57 $21.87 1,820
2019-06-19 $25.58 $25.60 $25.56 $25.57 $21.87 3,533
2019-06-18 $25.53 $25.59 $25.53 $25.56 $21.87 3,283
2019-06-17 $25.59 $25.59 $25.50 $25.50 $21.82 7,492
2019-06-14 $25.40 $25.40 $25.40 $25.40 $21.73 1,830
2019-06-13 $25.39 $25.39 $25.39 $25.39 $21.72 1,437
2019-06-12 $25.38 $25.38 $25.38 $25.38 $21.71 1,063
2019-06-11 $25.36 $25.39 $25.36 $25.38 $21.71 1,336
2019-06-10 $25.45 $25.45 $25.34 $25.34 $21.68 4,877
2019-06-07 $25.37 $25.40 $25.37 $25.40 $21.73 2,191
2019-06-06 $25.31 $25.34 $25.31 $25.33 $21.67 3,200
2019-06-05 $25.36 $25.36 $25.34 $25.36 $21.69 706
2019-06-04 $25.28 $25.41 $25.27 $25.35 $21.69 5,949
2019-06-03 $25.29 $25.34 $25.27 $25.33 $21.67 2,720
2019-05-31 $25.26 $25.35 $25.26 $25.35 $21.69 2,640
2019-05-30 $25.31 $25.32 $25.26 $25.26 $21.61 8,046
2019-05-29 $25.43 $25.43 $25.30 $25.31 $21.65 3,278
2019-05-28 $25.33 $25.33 $25.27 $25.32 $21.66 6,805
2019-05-24 $25.41 $25.41 $25.32 $25.33 $21.67 3,943
2019-05-23 $25.40 $25.42 $25.40 $25.42 $21.75 1,845
2019-05-22 $25.29 $25.48 $25.29 $25.43 $21.76 21,580
2019-05-21 $25.25 $25.28 $25.24 $25.24 $21.59 800
2019-05-20 $25.22 $25.22 $25.20 $25.20 $21.56 875
2019-05-17 $25.21 $25.24 $25.20 $25.24 $21.59 2,031
2019-05-16 $25.19 $25.20 $25.16 $25.20 $21.56 9,110
2019-05-15 $25.17 $25.21 $25.17 $25.21 $21.57 6,800
2019-05-14 $25.19 $25.19 $25.14 $25.18 $21.54 4,610
2019-05-13 $25.18 $25.20 $25.17 $25.19 $21.55 5,479
2019-05-10 $25.08 $25.13 $25.08 $25.13 $21.50 16,249
2019-05-09 $25.10 $25.13 $25.10 $25.12 $21.49 2,300
2019-05-08 $25.11 $25.11 $25.11 $25.11 $21.48 205
2019-05-07 $25.15 $25.15 $25.06 $25.10 $21.48 5,431
2019-05-06 $25.08 $25.19 $25.08 $25.19 $21.55 9,801
2019-05-03 $25.10 $25.10 $25.10 $25.10 $21.47 1,570
2019-05-02 $25.10 $25.10 $25.03 $25.10 $21.47 8,119
2019-05-01 $25.08 $25.11 $25.05 $25.08 $21.46 8,688
2019-04-30 $25.06 $25.08 $25.05 $25.07 $21.45 2,807
2019-04-29 $25.06 $25.06 $25.03 $25.05 $21.43 5,359
2019-04-26 $25.02 $25.05 $25.00 $25.05 $21.43 2,031
2019-04-25 $25.05 $25.06 $25.05 $25.05 $21.43 1,112
2019-04-24 $25.01 $25.03 $25.01 $25.03 $21.41 6,065
2019-04-23 $25.04 $25.04 $25.03 $25.03 $21.41 2,600
2019-04-22 $25.00 $25.03 $25.00 $25.03 $21.41 3,535
2019-04-18 $25.06 $25.06 $24.96 $25.00 $21.39 2,229
2019-04-17 $25.07 $25.07 $25.07 $25.07 $21.45 448
2019-04-16 $24.97 $25.00 $24.97 $24.99 $21.38 6,933
2019-04-15 $24.90 $24.97 $24.90 $24.97 $21.36 3,247
2019-04-12 $24.90 $25.02 $24.90 $24.96 $21.35 2,151
2019-04-11 $25.02 $25.02 $25.02 $25.02 $21.41 878
2019-04-10 $24.96 $25.00 $24.95 $24.99 $21.38 5,300
2019-04-09 $24.97 $25.00 $24.95 $24.98 $21.37 7,746
2019-04-08 $24.91 $25.00 $24.91 $24.97 $21.36 3,882
2019-04-05 $24.93 $24.98 $24.91 $24.96 $21.35 5,789
2019-04-04 $24.94 $24.95 $24.94 $24.95 $21.35 2,715
2019-04-03 $24.90 $24.95 $24.90 $24.93 $21.33 3,180
2019-04-02 $24.93 $24.97 $24.92 $24.92 $21.32 1,700
2019-04-01 $24.95 $24.96 $24.85 $24.95 $21.35 14,512
2019-03-29 $24.80 $25.02 $24.80 $24.99 $21.38 1,797
2019-03-28 $25.00 $25.00 $24.73 $24.91 $21.31 3,784
2019-03-27 $25.21 $25.24 $25.21 $25.24 $21.19 560
2019-03-26 $25.24 $25.24 $25.24 $25.24 $21.19 360
2019-03-25 $25.15 $25.24 $25.15 $25.18 $21.14 5,955
2019-03-22 $25.15 $25.17 $25.15 $25.16 $21.12 1,094
2019-03-21 $25.18 $25.18 $25.10 $25.17 $21.13 1,792
2019-03-20 $25.11 $25.15 $25.11 $25.11 $21.08 4,026
2019-03-19 $25.10 $25.14 $25.10 $25.13 $21.10 5,039
2019-03-18 $25.14 $25.14 $25.00 $25.05 $21.03 5,100
2019-03-15 $25.04 $25.08 $25.00 $25.00 $20.99 3,450
2019-03-14 $25.10 $25.10 $25.08 $25.08 $21.06 5,511
2019-03-13 $25.00 $25.15 $25.00 $25.15 $21.11 3,733
2019-03-12 $25.08 $25.08 $25.05 $25.05 $21.03 1,300
2019-03-11 $25.09 $25.11 $25.07 $25.10 $21.07 3,006
2019-03-08 $25.03 $25.18 $25.03 $25.09 $21.06 3,170
2019-03-07 $24.95 $25.08 $24.95 $25.08 $21.06 690
2019-03-06 $25.00 $25.08 $24.99 $25.05 $21.03 2,751
2019-03-05 $24.99 $25.00 $24.96 $25.00 $20.99 1,520
2019-03-04 $24.85 $25.08 $24.85 $25.08 $21.05 3,985
2019-03-01 $24.90 $24.93 $24.83 $24.93 $20.93 3,800
2019-02-28 $24.85 $24.85 $24.81 $24.82 $20.83 800
2019-02-27 $24.81 $24.81 $24.77 $24.77 $20.79 769
2019-02-26 $24.81 $24.87 $24.77 $24.77 $20.79 3,257
2019-02-25 $24.77 $24.89 $24.77 $24.88 $20.89 6,857
2019-02-22 $24.86 $24.88 $24.85 $24.88 $20.89 1,317
2019-02-21 $24.89 $24.96 $24.84 $24.84 $20.85 1,512
2019-02-20 $24.92 $24.93 $24.92 $24.93 $20.93 1,372
2019-02-19 $24.93 $24.93 $24.88 $24.93 $20.93 2,841
2019-02-15 $24.88 $24.93 $24.78 $24.93 $20.93 2,240
2019-02-14 $24.81 $24.91 $24.75 $24.91 $20.91 5,622
2019-02-13 $24.83 $24.83 $24.80 $24.80 $20.82 1,500
2019-02-12 $24.80 $24.80 $24.69 $24.73 $20.76 3,195
2019-02-11 $24.85 $24.86 $24.75 $24.83 $20.84 3,080
2019-02-08 $24.80 $24.80 $24.77 $24.79 $20.81 1,095
2019-02-07 $24.73 $24.85 $24.73 $24.83 $20.84 2,750
2019-02-06 $24.72 $24.86 $24.71 $24.86 $20.87 2,600
2019-02-05 $24.65 $24.87 $24.65 $24.72 $20.75 5,970
2019-02-04 $24.68 $24.89 $24.68 $24.89 $20.89 4,458
2019-02-01 $24.74 $24.75 $24.71 $24.75 $20.78 10,085
2019-01-31 $24.64 $24.70 $24.64 $24.70 $20.73 2,560
2019-01-30 $24.54 $24.69 $24.53 $24.65 $20.69 5,487
2019-01-29 $24.50 $24.50 $24.47 $24.50 $20.57 3,164
2019-01-28 $24.50 $24.50 $24.49 $24.50 $20.57 7,461
2019-01-25 $24.48 $24.50 $24.45 $24.49 $20.56 4,647
2019-01-24 $24.50 $24.50 $24.48 $24.48 $20.55 563
2019-01-23 $24.60 $24.60 $24.50 $24.50 $20.57 6,108
2019-01-22 $24.56 $24.65 $24.56 $24.64 $20.68 4,998
2019-01-18 $24.46 $24.56 $24.46 $24.52 $20.58 2,350
2019-01-17 $24.48 $24.54 $24.43 $24.50 $20.57 3,955
2019-01-16 $24.59 $24.59 $24.45 $24.56 $20.62 1,731
2019-01-15 $24.60 $24.60 $24.45 $24.56 $20.62 2,842
2019-01-14 $24.45 $24.55 $24.45 $24.54 $20.60 4,200
2019-01-11 $24.56 $24.74 $24.50 $24.74 $20.77 2,130
2019-01-10 $24.35 $24.45 $24.35 $24.45 $20.53 2,418
2019-01-09 $24.45 $24.45 $24.37 $24.44 $20.52 1,181
2019-01-08 $24.34 $24.43 $24.29 $24.42 $20.50 7,076
2019-01-07 $24.39 $24.45 $24.28 $24.45 $20.53 3,085
2019-01-04 $24.25 $24.26 $24.15 $24.15 $20.27 5,090
2019-01-03 $24.19 $24.22 $24.10 $24.16 $20.28 3,980
2019-01-02 $23.93 $24.18 $23.80 $24.18 $20.30 4,009
2018-12-31 $23.92 $24.38 $23.86 $24.00 $20.15 5,754
2018-12-28 $24.19 $24.19 $23.84 $23.94 $20.10 2,926
2018-12-27 $23.87 $24.42 $23.83 $24.31 $20.01 8,043
2018-12-26 $23.75 $24.10 $23.75 $24.10 $19.84 3,585
2018-12-24 $23.78 $24.23 $23.72 $23.73 $19.53 5,712
2018-12-21 $23.51 $24.42 $23.51 $24.41 $20.09 6,942
2018-12-20 $24.28 $24.40 $23.50 $24.22 $19.94 21,281
2018-12-19 $24.51 $24.57 $24.40 $24.57 $20.22 5,815
2018-12-18 $24.73 $24.73 $24.02 $24.45 $20.12 6,219
2018-12-17 $24.86 $24.95 $24.56 $24.76 $20.38 10,073
2018-12-14 $24.77 $24.91 $24.77 $24.82 $20.43 1,746
2018-12-13 $24.80 $24.90 $24.78 $24.85 $20.45 9,660
2018-12-12 $24.85 $24.85 $24.85 $24.85 $20.45 390
2018-12-11 $24.83 $24.88 $24.80 $24.84 $20.45 2,880
2018-12-10 $24.81 $24.81 $24.77 $24.79 $20.40 2,805
2018-12-07 $24.79 $24.79 $24.75 $24.77 $20.39 3,300
2018-12-06 $24.90 $24.90 $24.70 $24.83 $20.44 3,176
2018-12-04 $24.87 $24.90 $24.85 $24.89 $20.49 3,401
2018-12-03 $24.90 $24.90 $24.85 $24.90 $20.50 2,372
2018-11-30 $24.90 $24.90 $24.90 $24.90 $20.50 155
2018-11-29 $24.90 $24.90 $24.90 $24.90 $20.50 106
2018-11-28 $24.79 $24.90 $24.72 $24.87 $20.47 3,667
2018-11-27 $24.88 $24.88 $24.88 $24.88 $20.48 600
2018-11-26 $24.95 $24.95 $24.83 $24.89 $20.48 1,623
2018-11-23 $24.88 $24.88 $24.83 $24.83 $20.44 600
2018-11-21 $24.82 $24.90 $24.82 $24.88 $20.48 3,572
2018-11-20 $24.74 $24.77 $24.70 $24.73 $20.36 6,798
2018-11-19 $24.80 $24.80 $24.72 $24.74 $20.36 3,034
2018-11-16 $24.82 $24.82 $24.72 $24.72 $20.35 4,156
2018-11-15 $24.77 $24.79 $24.76 $24.76 $20.38 1,186
2018-11-14 $24.76 $24.77 $24.76 $24.77 $20.39 7,800
2018-11-13 $24.71 $24.75 $24.71 $24.75 $20.37 650
2018-11-12 $24.77 $24.77 $24.70 $24.71 $20.34 3,924
2018-11-09 $24.79 $24.79 $24.79 $24.79 $20.41 314
2018-11-08 $24.73 $24.75 $24.68 $24.75 $20.37 4,877
2018-11-07 $24.82 $24.82 $24.68 $24.75 $20.37 1,195
2018-11-06 $24.84 $24.84 $24.61 $24.69 $20.32 8,332
2018-11-05 $24.77 $24.82 $24.60 $24.81 $20.42 7,560
2018-11-02 $24.78 $24.78 $24.60 $24.78 $20.39 4,010
2018-11-01 $24.74 $24.84 $24.70 $24.83 $20.44 9,229
2018-10-31 $24.85 $24.85 $24.80 $24.84 $20.45 4,560
2018-10-30 $24.80 $24.80 $24.59 $24.80 $20.41 2,980
2018-10-29 $24.82 $24.87 $24.75 $24.84 $20.44 5,728
2018-10-26 $24.83 $24.83 $24.83 $24.83 $20.44 250
2018-10-25 $24.82 $24.94 $24.82 $24.94 $20.53 700
2018-10-24 $24.85 $24.92 $24.79 $24.90 $20.50 2,565
2018-10-23 $24.85 $24.85 $24.75 $24.85 $20.45 5,500
2018-10-22 $24.80 $24.80 $24.75 $24.80 $20.41 4,786
2018-10-19 $24.82 $24.85 $24.80 $24.84 $20.44 2,332
2018-10-18 $24.85 $24.85 $24.82 $24.85 $20.45 1,000
2018-10-17 $24.78 $24.82 $24.69 $24.82 $20.43 1,126
2018-10-16 $24.61 $24.81 $24.60 $24.80 $20.41 4,183
2018-10-15 $24.85 $24.85 $24.60 $24.61 $20.26 7,231
2018-10-12 $24.72 $24.75 $24.60 $24.74 $20.36 19,729
2018-10-11 $24.77 $24.82 $24.76 $24.82 $20.43 2,695
2018-10-10 $24.86 $24.86 $24.75 $24.85 $20.45 2,836
2018-10-09 $24.84 $24.85 $24.81 $24.85 $20.45 770
2018-10-08 $24.93 $24.94 $24.83 $24.87 $20.47 2,435
2018-10-05 $24.75 $24.85 $24.75 $24.76 $20.38 2,732
2018-10-04 $24.75 $24.94 $24.73 $24.74 $20.36 11,507
2018-10-03 $24.94 $24.98 $24.85 $24.90 $20.49 7,750
2018-10-02 $25.01 $25.01 $24.92 $24.92 $20.51 5,144
2018-10-01 $25.10 $25.10 $25.00 $25.02 $20.59 5,101
2018-09-28 $25.01 $25.04 $25.01 $25.04 $20.61 840
2018-09-27 $25.14 $25.14 $25.05 $25.07 $20.64 1,363
2018-09-26 $25.40 $25.40 $25.25 $25.29 $20.43 4,211
2018-09-25 $25.29 $25.30 $25.26 $25.28 $20.42 4,289
2018-09-24 $25.39 $25.40 $25.26 $25.26 $20.40 3,853
2018-09-21 $25.33 $25.39 $25.32 $25.33 $20.46 3,189
2018-09-20 $25.35 $25.39 $25.29 $25.39 $20.51 2,410
2018-09-19 $25.35 $25.35 $25.31 $25.35 $20.48 4,520
2018-09-18 $25.29 $25.35 $25.29 $25.34 $20.46 8,802
2018-09-17 $25.51 $25.51 $25.29 $25.29 $20.43 6,750
2018-09-14 $25.37 $25.43 $25.37 $25.37 $20.49 3,170
2018-09-13 $25.54 $25.54 $25.35 $25.40 $20.52 2,960
2018-09-12 $25.35 $25.54 $25.35 $25.54 $20.63 2,114
2018-09-11 $25.33 $25.33 $25.30 $25.31 $20.44 5,960
2018-09-10 $25.45 $25.45 $25.28 $25.30 $20.44 5,096
2018-09-07 $25.20 $25.20 $25.18 $25.19 $20.35 3,228
2018-09-06 $25.32 $25.32 $25.25 $25.25 $20.40 9,741
2018-09-05 $25.36 $25.36 $25.27 $25.27 $20.41 4,266
2018-09-04 $25.30 $25.36 $25.29 $25.29 $20.42 3,750
2018-08-31 $25.30 $25.30 $25.29 $25.29 $20.43 575
2018-08-30 $25.25 $25.25 $25.25 $25.25 $20.40 125
2018-08-29 $25.23 $25.50 $25.21 $25.21 $20.36 2,824
2018-08-28 $25.40 $25.40 $25.27 $25.27 $20.41 1,270
2018-08-27 $25.22 $25.50 $25.20 $25.50 $20.60 2,189
2018-08-24 $25.25 $25.26 $25.20 $25.20 $20.36 8,710
2018-08-23 $25.20 $25.25 $25.20 $25.24 $20.39 5,500
2018-08-22 $25.17 $25.25 $25.16 $25.25 $20.40 2,250
2018-08-21 $25.15 $25.29 $25.15 $25.28 $20.42 5,647
2018-08-20 $25.17 $25.25 $25.10 $25.22 $20.37 5,879
2018-08-17 $25.13 $25.30 $25.13 $25.30 $20.44 1,205
2018-08-16 $25.26 $25.26 $25.26 $25.26 $20.40 100
2018-08-15 $25.17 $25.29 $25.17 $25.29 $20.43 1,305
2018-08-14 $25.20 $25.21 $25.13 $25.21 $20.36 739
2018-08-13 $25.30 $25.30 $25.30 $25.30 $20.44 202
2018-08-10 $25.28 $25.28 $25.25 $25.25 $20.40 621
2018-08-09 $25.31 $25.40 $25.22 $25.22 $20.37 4,145
2018-08-08 $25.45 $25.46 $25.33 $25.33 $20.46 2,962
2018-08-07 $25.42 $25.42 $25.42 $25.42 $20.53 101
2018-08-06 $25.25 $25.40 $25.23 $25.30 $20.44 1,900
2018-08-03 $25.25 $25.25 $25.12 $25.25 $20.40 1,644
2018-08-02 $25.15 $25.25 $25.15 $25.18 $20.34 745
2018-08-01 $25.19 $25.39 $25.19 $25.25 $20.40 12,100
2018-07-31 $25.20 $25.20 $25.06 $25.16 $20.32 2,208
2018-07-30 $25.18 $25.18 $25.13 $25.17 $20.33 1,094
2018-07-27 $25.07 $25.18 $25.07 $25.08 $20.26 1,500
2018-07-26 $25.15 $25.23 $25.07 $25.10 $20.27 4,423
2018-07-25 $25.15 $25.25 $25.10 $25.10 $20.27 1,500
2018-07-24 $25.08 $25.15 $25.07 $25.12 $20.29 1,160
2018-07-23 $25.30 $25.30 $25.15 $25.15 $20.31 1,171
2018-07-20 $25.24 $25.26 $25.20 $25.22 $20.37 2,805
2018-07-19 $25.30 $25.30 $25.25 $25.28 $20.42 1,576
2018-07-18 $25.20 $25.32 $25.20 $25.32 $20.45 900
2018-07-17 $25.25 $25.38 $25.15 $25.15 $20.31 4,783
2018-07-16 $25.17 $25.17 $25.03 $25.10 $20.27 7,687
2018-07-13 $25.13 $25.17 $25.06 $25.06 $20.25 2,694
2018-07-12 $25.40 $25.40 $25.11 $25.11 $20.28 900
2018-07-11 $25.13 $25.13 $25.13 $25.13 $20.30 967
2018-07-10 $25.20 $25.20 $25.08 $25.10 $20.27 4,509
2018-07-09 $25.17 $25.19 $25.04 $25.11 $20.28 5,601
2018-07-06 $25.16 $25.16 $25.16 $25.16 $20.32 657
2018-07-05 $25.16 $25.17 $25.15 $25.15 $20.31 1,645
2018-07-03 $25.13 $25.13 $25.13 $25.13 $20.30 1,000
2018-07-02 $25.08 $25.10 $25.08 $25.10 $20.27 3,496
2018-06-29 $25.08 $25.08 $25.05 $25.08 $20.26 1,839
2018-06-28 $25.19 $25.30 $25.06 $25.10 $20.27 5,210
2018-06-27 $25.47 $25.53 $25.43 $25.52 $20.23 6,215
2018-06-26 $25.40 $25.51 $25.40 $25.46 $20.18 1,976
2018-06-25 $25.59 $25.59 $25.45 $25.45 $20.17 5,061
2018-06-22 $25.45 $25.51 $25.45 $25.51 $20.22 1,779
2018-06-21 $25.35 $25.48 $25.35 $25.48 $20.20 6,729
2018-06-20 $25.31 $25.35 $25.30 $25.32 $20.07 2,970
2018-06-19 $25.31 $25.31 $25.20 $25.31 $20.06 4,550
2018-06-18 $25.31 $25.35 $25.29 $25.31 $20.06 2,162
2018-06-15 $25.31 $25.35 $25.23 $25.31 $20.06 4,959
2018-06-14 $25.31 $25.31 $25.27 $25.31 $20.06 1,095
2018-06-13 $25.30 $25.31 $25.30 $25.31 $20.06 1,200
2018-06-12 $25.21 $25.25 $25.21 $25.25 $20.02 3,520
2018-06-11 $25.19 $25.24 $25.18 $25.24 $20.01 8,223
2018-06-08 $25.12 $25.20 $25.11 $25.18 $19.96 4,251
2018-06-07 $25.15 $25.17 $25.10 $25.12 $19.91 4,116
2018-06-06 $25.20 $25.20 $25.13 $25.13 $19.92 1,974
2018-06-05 $25.10 $25.17 $25.10 $25.15 $19.94 9,474
2018-06-04 $25.06 $25.06 $25.04 $25.06 $19.86 12,553
2018-06-01 $25.04 $25.06 $25.04 $25.06 $19.86 2,100
2018-05-31 $25.05 $25.06 $25.03 $25.04 $19.85 4,515
2018-05-30 $25.06 $25.06 $25.05 $25.06 $19.86 2,300
2018-05-29 $25.05 $25.05 $24.97 $25.04 $19.85 2,492
2018-05-25 $25.06 $25.06 $25.01 $25.03 $19.84 1,300
2018-05-24 $24.97 $25.06 $24.97 $25.06 $19.86 10,449
2018-05-23 $25.01 $25.02 $24.95 $25.00 $19.82 4,267
2018-05-22 $25.03 $25.05 $24.98 $24.98 $19.80 2,466
2018-05-21 $25.04 $25.05 $25.04 $25.04 $19.85 1,831
2018-05-18 $25.05 $25.05 $25.03 $25.03 $19.84 340
2018-05-17 $25.05 $25.05 $25.03 $25.03 $19.84 2,016
2018-05-16 $25.00 $25.05 $25.00 $25.05 $19.86 848
2018-05-15 $24.96 $25.02 $24.96 $25.02 $19.83 200
2018-05-14 $25.03 $25.05 $24.99 $25.05 $19.86 2,800
2018-05-11 $25.02 $25.06 $25.02 $25.06 $19.86 652
2018-05-10 $25.00 $25.00 $24.91 $24.98 $19.80 1,700
2018-05-09 $25.06 $25.06 $25.02 $25.03 $19.84 1,100
2018-05-08 $25.00 $25.06 $24.99 $25.06 $19.86 7,710
2018-05-07 $25.07 $25.08 $24.98 $25.00 $19.82 5,302
2018-05-04 $25.00 $25.00 $25.00 $25.00 $19.82 800
2018-05-03 $25.06 $25.09 $24.98 $25.00 $19.82 13,748
2018-05-02 $25.05 $25.15 $25.05 $25.06 $19.86 1,400
2018-05-01 $25.12 $25.12 $25.12 $25.12 $19.91 133
2018-04-30 $25.12 $25.12 $25.05 $25.08 $19.88 4,900
2018-04-27 $25.05 $25.08 $25.05 $25.08 $19.88 3,910
2018-04-26 $25.08 $25.08 $25.01 $25.06 $19.86 3,510
2018-04-25 $25.08 $25.08 $25.05 $25.05 $19.85 2,900
2018-04-24 $25.08 $25.08 $25.04 $25.04 $19.85 1,910
2018-04-23 $25.06 $25.09 $25.02 $25.02 $19.83 5,598
2018-04-20 $25.04 $25.10 $25.04 $25.04 $19.85 2,798
2018-04-19 $25.06 $25.08 $25.04 $25.05 $19.86 3,020
2018-04-18 $25.15 $25.15 $25.00 $25.05 $19.86 2,287
2018-04-17 $25.15 $25.15 $25.00 $25.07 $19.87 5,894
2018-04-16 $25.16 $25.16 $25.00 $25.00 $19.82 1,149
2018-04-13 $25.05 $25.05 $25.00 $25.00 $19.82 3,800
2018-04-12 $25.17 $25.17 $24.99 $24.99 $19.81 2,427
2018-04-11 $25.05 $25.15 $24.87 $25.12 $19.91 2,685
2018-04-10 $25.11 $25.11 $24.96 $25.02 $19.83 5,215
2018-04-09 $25.09 $25.09 $25.09 $25.09 $19.89 159
2018-04-06 $25.00 $25.16 $24.97 $25.16 $19.94 21,236
2018-04-05 $24.88 $25.05 $24.87 $25.02 $19.83 10,678
2018-04-04 $24.75 $24.88 $24.75 $24.88 $19.72 10,192
2018-04-03 $24.65 $24.80 $24.65 $24.80 $19.66 921
2018-04-02 $24.68 $24.75 $24.68 $24.75 $19.62 3,190
2018-03-29 $24.65 $24.75 $24.65 $24.74 $19.61 3,005
2018-03-28 $24.71 $24.71 $24.46 $24.60 $19.50 11,456
2018-03-27 $25.04 $25.05 $25.00 $25.01 $19.45 8,318
2018-03-26 $25.05 $25.05 $24.90 $25.05 $19.48 10,812
2018-03-23 $25.05 $25.10 $25.00 $25.02 $19.46 4,950
2018-03-22 $25.05 $25.12 $25.04 $25.04 $19.47 6,273
2018-03-21 $25.04 $25.07 $24.98 $25.07 $19.50 4,357
2018-03-20 $25.05 $25.08 $25.01 $25.07 $19.49 3,275
2018-03-19 $25.06 $25.10 $25.00 $25.06 $19.48 2,293
2018-03-16 $25.06 $25.09 $25.02 $25.09 $19.51 2,959
2018-03-15 $25.01 $25.10 $25.01 $25.06 $19.48 1,044
2018-03-14 $25.04 $25.04 $25.01 $25.01 $19.45 1,312
2018-03-13 $25.01 $25.02 $25.01 $25.02 $19.46 2,550
2018-03-12 $25.00 $25.09 $25.00 $25.03 $19.46 1,255
2018-03-09 $24.98 $25.07 $24.91 $24.94 $19.39 3,118
2018-03-08 $24.97 $25.00 $24.97 $25.00 $19.44 2,115
2018-03-07 $25.00 $25.03 $24.96 $24.97 $19.42 1,800
2018-03-06 $24.95 $25.00 $24.95 $24.99 $19.44 1,301
2018-03-05 $25.00 $25.10 $24.97 $25.02 $19.46 6,115
2018-03-02 $24.94 $24.99 $24.90 $24.91 $19.37 5,376
2018-03-01 $24.95 $25.00 $24.90 $24.91 $19.37 1,040
2018-02-28 $24.90 $24.91 $24.90 $24.91 $19.37 900
2018-02-27 $25.00 $25.00 $24.95 $24.95 $19.40 5,316
2018-02-26 $25.00 $25.17 $24.99 $24.99 $19.43 7,123
2018-02-23 $24.99 $25.10 $24.99 $25.10 $19.52 8,189
2018-02-22 $25.05 $25.07 $24.99 $25.00 $19.44 8,102
2018-02-21 $25.00 $25.10 $25.00 $25.05 $19.48 8,015
2018-02-20 $24.94 $25.03 $24.94 $25.01 $19.45 5,615
2018-02-16 $24.97 $24.97 $24.78 $24.93 $19.39 1,125
2018-02-15 $24.89 $24.90 $24.85 $24.90 $19.36 7,804
2018-02-14 $24.80 $24.90 $24.70 $24.90 $19.36 13,599
2018-02-13 $24.96 $25.00 $24.85 $24.94 $19.39 9,275
2018-02-12 $25.00 $25.00 $24.80 $24.99 $19.43 11,453
2018-02-09 $24.96 $25.00 $24.85 $25.00 $19.44 11,351
2018-02-08 $25.00 $25.00 $24.95 $24.97 $19.42 5,340
2018-02-07 $24.95 $25.00 $24.90 $25.00 $19.44 9,835
2018-02-06 $24.80 $24.95 $24.80 $24.95 $19.40 13,160
2018-02-05 $24.86 $24.98 $24.80 $24.80 $19.29 4,084
2018-02-02 $24.93 $24.98 $24.83 $24.86 $19.33 11,618
2018-02-01 $24.96 $24.98 $24.93 $24.98 $19.42 3,294
2018-01-31 $24.86 $25.04 $24.83 $25.04 $19.47 14,501
2018-01-30 $24.76 $24.85 $24.75 $24.81 $19.29 16,685
2018-01-29 $25.05 $25.05 $24.79 $24.79 $19.28 30,740
2018-01-26 $25.15 $25.16 $25.00 $25.08 $19.50 11,797
2018-01-25 $25.15 $25.17 $25.15 $25.16 $19.57 2,600
2018-01-24 $25.15 $25.18 $25.11 $25.12 $19.53 6,230
2018-01-23 $25.20 $25.20 $25.15 $25.18 $19.58 4,410
2018-01-22 $25.17 $25.20 $25.11 $25.17 $19.57 8,999
2018-01-19 $25.16 $25.20 $25.16 $25.18 $19.58 4,779
2018-01-18 $25.22 $25.22 $25.17 $25.18 $19.58 5,189
2018-01-17 $25.20 $25.25 $25.20 $25.21 $19.61 4,420
2018-01-16 $25.25 $25.25 $25.20 $25.20 $19.60 7,937
2018-01-12 $25.13 $25.25 $25.13 $25.23 $19.62 3,958
2018-01-11 $25.23 $25.23 $25.20 $25.22 $19.61 1,300
2018-01-10 $25.22 $25.25 $25.11 $25.13 $19.54 3,396
2018-01-09 $25.15 $25.25 $25.15 $25.25 $19.63 13,180
2018-01-08 $25.13 $25.15 $25.11 $25.14 $19.55 26,356
2018-01-05 $25.11 $25.15 $25.11 $25.13 $19.54 6,615
2018-01-04 $25.12 $25.15 $25.12 $25.15 $19.55 12,318
2018-01-03 $25.11 $25.14 $25.11 $25.12 $19.53 4,379
2018-01-02 $25.15 $25.15 $25.07 $25.11 $19.53 21,542
2017-12-29 $25.12 $25.25 $25.10 $25.16 $19.57 45,590
2017-12-28 $25.15 $25.16 $25.10 $25.12 $19.53 18,293
2017-12-27 $25.43 $25.48 $25.43 $25.48 $19.45 7,250
2017-12-26 $25.44 $25.49 $25.41 $25.45 $19.42 8,316
2017-12-22 $25.45 $25.45 $25.42 $25.44 $19.41 8,934
2017-12-21 $25.44 $25.44 $25.42 $25.44 $19.41 3,946
2017-12-20 $25.43 $25.44 $25.40 $25.42 $19.40 1,929
2017-12-19 $25.44 $25.46 $25.42 $25.44 $19.41 4,931
2017-12-18 $25.42 $25.44 $25.41 $25.42 $19.40 9,837
2017-12-15 $25.40 $25.42 $25.39 $25.40 $19.39 3,285
2017-12-14 $25.42 $25.42 $25.39 $25.39 $19.38 4,260
2017-12-13 $25.40 $25.41 $25.40 $25.41 $19.39 2,873
2017-12-12 $25.42 $25.42 $25.39 $25.40 $19.38 2,236
2017-12-11 $25.35 $25.40 $25.35 $25.39 $19.38 3,654
2017-12-08 $25.39 $25.43 $25.39 $25.41 $19.39 3,934
2017-12-07 $25.36 $25.36 $25.35 $25.35 $19.34 2,059
2017-12-06 $25.34 $25.35 $25.33 $25.34 $19.34 5,925
2017-12-05 $25.36 $25.36 $25.35 $25.35 $19.35 2,524
2017-12-04 $25.35 $25.36 $25.35 $25.36 $19.35 4,950
2017-12-01 $25.36 $25.36 $25.35 $25.35 $19.35 3,395
2017-11-30 $25.35 $25.36 $25.34 $25.36 $19.35 4,440
2017-11-29 $25.36 $25.36 $25.35 $25.36 $19.35 4,429
2017-11-28 $25.36 $25.36 $25.32 $25.34 $19.34 1,576
2017-11-27 $25.36 $25.39 $25.33 $25.36 $19.35 12,547
2017-11-24 $25.19 $25.26 $25.18 $25.26 $19.28 2,388
2017-11-22 $25.21 $25.31 $25.21 $25.25 $19.27 9,525
2017-11-21 $25.19 $25.23 $25.18 $25.21 $19.24 3,250
2017-11-20 $25.24 $25.24 $25.21 $25.23 $19.25 5,146
2017-11-17 $25.31 $25.32 $25.22 $25.22 $19.25 4,028
2017-11-16 $25.19 $25.20 $25.15 $25.18 $19.22 4,151
2017-11-15 $25.19 $25.22 $25.15 $25.15 $19.19 13,049
2017-11-14 $25.16 $25.24 $25.16 $25.24 $19.26 3,750
2017-11-13 $25.16 $25.16 $25.15 $25.16 $19.20 2,662
2017-11-10 $25.13 $25.21 $25.13 $25.14 $19.19 6,886
2017-11-09 $25.20 $25.21 $25.12 $25.16 $19.20 5,562
2017-11-08 $25.26 $25.26 $25.15 $25.15 $19.19 8,050
2017-11-07 $25.27 $25.27 $25.14 $25.20 $19.23 9,865
2017-11-06 $25.20 $25.33 $25.18 $25.20 $19.23 6,718
2017-11-03 $25.14 $25.17 $25.05 $25.17 $19.21 25,459
2017-11-02 $25.15 $25.22 $25.10 $25.10 $19.16 22,198
2017-11-01 $25.24 $25.24 $25.17 $25.23 $19.25 3,537
2017-10-31 $25.12 $25.21 $25.12 $25.13 $19.18 11,876
2017-10-30 $25.23 $25.23 $25.12 $25.15 $19.19 13,940
2017-10-27 $25.17 $25.17 $25.10 $25.13 $19.18 11,145
2017-10-26 $25.20 $25.26 $25.13 $25.15 $19.19 12,500
2017-10-25 $25.21 $25.25 $25.15 $25.16 $19.20 30,839
2017-10-24 $25.24 $25.25 $25.21 $25.21 $19.24 6,598
2017-10-23 $25.20 $25.25 $25.18 $25.25 $19.27 7,015
2017-10-20 $25.16 $25.16 $25.13 $25.16 $19.20 10,435
2017-10-19 $25.15 $25.16 $25.14 $25.16 $19.20 8,828
2017-10-18 $25.16 $25.16 $25.10 $25.15 $19.19 12,712
2017-10-17 $25.15 $25.16 $25.12 $25.16 $19.20 12,652
2017-10-16 $25.15 $25.15 $25.13 $25.14 $19.19 17,002
2017-10-13 $25.15 $25.15 $25.11 $25.15 $19.19 27,069
2017-10-12 $25.07 $25.16 $25.07 $25.15 $19.19 99,582
2017-10-11 $25.07 $25.32 $25.03 $25.05 $19.12 65,200
2017-10-10 $25.03 $25.04 $25.03 $25.04 $19.11 22,060
2017-10-09 $25.03 $25.04 $25.03 $25.03 $19.10 14,369
2017-10-06 $25.04 $25.05 $25.00 $25.03 $19.10 20,879
2017-10-05 $25.04 $25.06 $25.03 $25.04 $19.11 14,651
2017-10-04 $25.04 $25.04 $25.02 $25.04 $19.11 31,653
2017-10-03 $25.03 $25.04 $25.03 $25.04 $19.11 24,405
2017-10-02 $25.02 $25.04 $25.02 $25.02 $19.09 10,675
2017-09-29 $25.03 $25.04 $24.98 $25.02 $19.09 82,926
2017-09-28 $25.00 $25.05 $25.00 $25.02 $19.09 20,842
2017-09-27 $25.35 $25.40 $25.35 $25.40 $19.02 18,274
2017-09-26 $25.38 $25.40 $25.38 $25.39 $19.01 11,590
2017-09-25 $25.34 $25.39 $25.33 $25.39 $19.01 20,860
2017-09-22 $25.40 $25.40 $25.39 $25.39 $19.01 13,781
2017-09-21 $25.40 $25.40 $25.40 $25.40 $19.02 8,270
2017-09-20 $25.40 $25.41 $25.38 $25.39 $19.02 40,472
2017-09-19 $25.39 $25.40 $25.38 $25.40 $19.02 3,274
2017-09-18 $25.37 $25.37 $25.36 $25.37 $19.00 9,049
2017-09-15 $25.35 $25.37 $25.35 $25.36 $18.99 3,815
2017-09-14 $25.34 $25.36 $25.34 $25.36 $18.99 1,400
2017-09-13 $25.33 $25.37 $25.33 $25.34 $18.98 7,462
2017-09-12 $25.40 $25.40 $25.34 $25.36 $18.99 6,050
2017-09-11 $25.32 $25.40 $25.32 $25.40 $19.02 4,905
2017-09-08 $25.32 $25.32 $25.32 $25.32 $18.96 2,450
2017-09-07 $25.32 $25.32 $25.30 $25.32 $18.96 5,720
2017-09-06 $25.32 $25.32 $25.30 $25.32 $18.96 5,260
2017-09-05 $25.32 $25.32 $25.26 $25.29 $18.94 9,556
2017-09-01 $25.31 $25.32 $25.31 $25.32 $18.96 1,984
2017-08-31 $25.32 $25.32 $25.29 $25.30 $18.95 11,057
2017-08-30 $25.30 $25.32 $25.30 $25.30 $18.95 4,056
2017-08-29 $25.29 $25.30 $25.28 $25.29 $18.94 14,492
2017-08-28 $25.25 $25.28 $25.25 $25.26 $18.92 6,195
2017-08-25 $25.25 $25.30 $25.20 $25.23 $18.89 11,975
2017-08-24 $25.25 $25.25 $25.23 $25.23 $18.89 980
2017-08-23 $25.19 $25.25 $25.19 $25.22 $18.89 14,915
2017-08-22 $25.16 $25.18 $25.16 $25.18 $18.85 4,439
2017-08-21 $25.10 $25.14 $25.10 $25.11 $18.80 7,050
2017-08-18 $25.10 $25.16 $25.10 $25.10 $18.80 3,848
2017-08-17 $25.14 $25.15 $25.09 $25.11 $18.81 4,610
2017-08-16 $25.15 $25.15 $25.04 $25.12 $18.81 3,990
2017-08-15 $25.19 $25.19 $25.00 $25.10 $18.80 15,027
2017-08-14 $25.20 $25.20 $25.10 $25.19 $18.86 5,033
2017-08-11 $25.10 $25.17 $25.10 $25.15 $18.83 4,900
2017-08-10 $25.20 $25.20 $25.10 $25.13 $18.82 5,745
2017-08-09 $25.15 $25.20 $25.15 $25.18 $18.86 2,660
2017-08-08 $25.16 $25.16 $25.12 $25.12 $18.81 8,252
2017-08-07 $25.15 $25.17 $25.13 $25.14 $18.83 3,900
2017-08-04 $25.16 $25.16 $25.13 $25.15 $18.83 3,021
2017-08-03 $25.16 $25.16 $25.15 $25.16 $18.84 9,958
2017-08-02 $25.16 $25.16 $25.15 $25.16 $18.84 11,702
2017-08-01 $25.16 $25.16 $25.13 $25.16 $18.84 22,408
2017-07-31 $25.10 $25.16 $25.06 $25.13 $18.82 17,000
2017-07-28 $25.10 $25.11 $25.08 $25.09 $18.79 5,008
2017-07-27 $25.08 $25.11 $25.08 $25.09 $18.79 3,558
2017-07-26 $25.06 $25.11 $25.06 $25.11 $18.80 5,500
2017-07-25 $25.10 $25.11 $25.05 $25.06 $18.77 22,124
2017-07-24 $25.11 $25.11 $25.08 $25.11 $18.80 20,621
2017-07-21 $25.09 $25.11 $25.08 $25.09 $18.79 9,273
2017-07-20 $25.11 $25.11 $25.08 $25.08 $18.78 9,337
2017-07-19 $25.00 $25.11 $25.00 $25.11 $18.80 26,878
2017-07-18 $25.00 $25.00 $24.99 $25.00 $18.72 7,744
2017-07-17 $25.00 $25.00 $24.98 $25.00 $18.72 16,782
2017-07-14 $24.95 $25.00 $24.95 $24.98 $18.71 6,971
2017-07-13 $24.96 $25.00 $24.96 $24.98 $18.71 13,210
2017-07-12 $24.90 $24.93 $24.90 $24.93 $18.67 11,362
2017-07-11 $24.92 $24.93 $24.88 $24.89 $18.64 13,073
2017-07-10 $24.95 $24.95 $24.91 $24.94 $18.68 13,635
2017-07-07 $24.83 $24.96 $24.83 $24.94 $18.68 33,671
2017-07-06 $24.96 $24.99 $24.95 $24.96 $18.69 14,360
2017-07-05 $25.00 $25.00 $24.97 $24.99 $18.71 11,319
2017-07-03 $24.91 $25.00 $24.91 $25.00 $18.72 13,142
2017-06-30 $24.85 $25.00 $24.85 $24.98 $18.71 39,545
2017-06-29 $25.00 $25.00 $24.84 $24.84 $18.60 21,101
2017-06-28 $24.91 $25.00 $24.90 $24.99 $18.71 67,691
2017-06-27 $25.36 $25.36 $25.25 $25.35 $18.63 43,262
2017-06-26 $25.39 $25.43 $25.32 $25.33 $18.61 24,007
2017-06-23 $25.35 $25.35 $25.26 $25.35 $18.63 26,644
2017-06-22 $25.35 $25.35 $25.30 $25.35 $18.63 15,775
2017-06-21 $25.40 $25.40 $25.35 $25.35 $18.63 19,360
2017-06-20 $25.34 $25.43 $25.29 $25.42 $18.68 29,301
2017-06-19 $25.29 $25.33 $25.20 $25.32 $18.61 54,339
2017-06-16 $24.95 $25.23 $24.95 $25.19 $18.51 142,002
2017-06-15 $24.95 $24.95 $24.93 $24.93 $18.32 65,340
2017-06-14 $24.93 $25.03 $24.91 $25.03 $18.39 71,842
2017-06-13 $24.91 $24.93 $24.87 $24.93 $18.32 61,855
2017-06-12 $24.88 $25.03 $24.88 $24.93 $18.32 87,996
2017-06-09 $24.87 $24.87 $24.85 $24.87 $18.28 14,802
2017-06-08 $24.88 $24.88 $24.87 $24.88 $18.28 14,028
2017-06-07 $24.88 $24.88 $24.86 $24.87 $18.28 36,515
2017-06-06 $24.87 $24.88 $24.84 $24.88 $18.28 41,754
2017-06-05 $24.86 $24.87 $24.85 $24.87 $18.28 110,298
2017-06-02 $24.85 $24.88 $24.83 $24.86 $18.27 131,394
2017-06-01 $24.85 $24.85 $24.84 $24.85 $18.26 49,912
2017-05-31 $24.83 $24.85 $24.81 $24.85 $18.26 62,710
2017-05-30 $24.82 $25.09 $24.81 $24.83 $18.25 98,636
2017-05-26 $24.82 $24.82 $24.81 $24.82 $18.24 45,829
2017-05-25 $24.82 $24.82 $24.81 $24.82 $18.24 10,990
2017-05-24 $24.82 $24.82 $24.80 $24.80 $18.22 17,589
2017-05-23 $24.82 $24.82 $24.82 $24.82 $18.24 10,263
2017-05-22 $24.82 $24.82 $24.80 $24.82 $18.24 17,701
2017-05-19 $24.82 $24.82 $24.79 $24.82 $18.24 3,240
2017-05-18 $24.81 $24.82 $24.79 $24.82 $18.24 4,150
2017-05-17 $24.81 $24.82 $24.81 $24.82 $18.24 805
2017-05-16 $24.81 $24.82 $24.81 $24.82 $18.24 16,900
2017-05-15 $24.80 $24.82 $24.79 $24.82 $18.24 13,480
2017-05-12 $24.80 $24.80 $24.79 $24.80 $18.22 27,402
2017-05-11 $24.80 $24.80 $24.79 $24.80 $18.22 3,132
2017-05-10 $24.80 $24.80 $24.80 $24.80 $18.22 1,095
2017-05-09 $24.79 $24.80 $24.75 $24.80 $18.22 20,021
2017-05-08 $24.80 $24.80 $24.74 $24.79 $18.22 5,283
2017-05-05 $24.80 $24.80 $24.77 $24.80 $18.22 2,719
2017-05-04 $24.80 $24.80 $24.75 $24.78 $18.21 6,222
2017-05-03 $24.80 $24.80 $24.78 $24.80 $18.22 6,104
2017-05-02 $24.80 $24.80 $24.76 $24.80 $18.22 9,507
2017-05-01 $24.80 $24.80 $24.79 $24.80 $18.22 20,758
2017-04-28 $24.80 $24.80 $24.78 $24.80 $18.22 7,007
2017-04-27 $24.75 $24.80 $24.74 $24.80 $18.22 9,637
2017-04-26 $24.75 $24.75 $24.74 $24.75 $18.19 22,077
2017-04-25 $24.75 $24.75 $24.74 $24.75 $18.19 10,984
2017-04-24 $24.75 $24.75 $24.74 $24.74 $18.18 25,088
2017-04-21 $24.75 $24.75 $24.70 $24.74 $18.18 9,982
2017-04-20 $24.75 $24.75 $24.74 $24.74 $18.18 24,682
2017-04-19 $24.75 $24.75 $24.73 $24.74 $18.18 19,334
2017-04-18 $24.72 $24.75 $24.71 $24.75 $18.19 17,814
2017-04-17 $24.66 $24.78 $24.66 $24.72 $18.17 53,177
2017-04-13 $24.69 $24.69 $24.66 $24.66 $18.12 9,292
2017-04-12 $24.70 $24.70 $24.68 $24.68 $18.14 10,593
2017-04-11 $24.68 $24.70 $24.68 $24.70 $18.15 16,966
2017-04-10 $24.70 $24.70 $24.68 $24.69 $18.14 9,720
2017-04-07 $24.70 $24.70 $24.65 $24.66 $18.12 5,750
2017-04-06 $24.68 $24.70 $24.63 $24.68 $18.14 6,140
2017-04-05 $24.68 $24.70 $24.62 $24.70 $18.15 11,890
2017-04-04 $24.65 $24.70 $24.62 $24.68 $18.14 5,314
2017-04-03 $24.65 $24.75 $24.65 $24.69 $18.14 7,294
2017-03-31 $24.63 $24.66 $24.60 $24.65 $18.11 3,574
2017-03-30 $24.60 $24.71 $24.60 $24.69 $18.14 4,121
2017-03-29 $24.52 $24.65 $24.52 $24.59 $18.07 16,406
2017-03-28 $24.85 $24.85 $24.84 $24.85 $17.91 67,842
2017-03-27 $24.84 $24.85 $24.79 $24.85 $17.91 78,211
2017-03-24 $24.85 $24.85 $24.83 $24.85 $17.91 18,023
2017-03-23 $24.80 $24.94 $24.79 $24.91 $17.95 33,827
2017-03-22 $24.80 $25.00 $24.78 $25.00 $18.02 19,609
2017-03-21 $24.80 $24.80 $24.75 $24.80 $17.88 3,000
2017-03-20 $24.77 $24.80 $24.77 $24.80 $17.88 1,300
2017-03-17 $24.74 $24.80 $24.74 $24.78 $17.86 9,400
2017-03-16 $24.79 $24.80 $24.55 $24.68 $17.79 1,498
2017-03-15 $24.80 $24.80 $24.80 $24.80 $17.88 0
2017-03-14 $24.80 $24.80 $24.80 $24.80 $17.88 540
2017-03-13 $24.80 $24.80 $24.66 $24.80 $17.88 2,820
2017-03-10 $24.80 $24.80 $24.80 $24.80 $17.88 0
2017-03-09 $24.76 $24.80 $24.76 $24.80 $17.88 1,840
2017-03-08 $24.80 $24.80 $24.71 $24.75 $17.84 1,343
2017-03-07 $24.80 $24.80 $24.80 $24.80 $17.88 1,800
2017-03-06 $24.80 $24.80 $24.79 $24.80 $17.88 802
2017-03-03 $24.80 $24.80 $24.75 $24.80 $17.88 3,890
2017-03-02 $24.80 $24.80 $24.70 $24.75 $17.84 1,826
2017-03-01 $24.78 $24.80 $24.78 $24.78 $17.86 1,480
2017-02-28 $24.80 $24.80 $24.78 $24.78 $17.86 2,080
2017-02-27 $24.80 $24.80 $24.80 $24.80 $17.88 500
2017-02-24 $24.80 $24.80 $24.80 $24.80 $17.88 240
2017-02-23 $24.80 $24.80 $24.80 $24.80 $17.88 2,516
2017-02-22 $24.80 $24.80 $24.79 $24.80 $17.88 1,976
2017-02-21 $24.80 $24.80 $24.79 $24.80 $17.88 2,230
2017-02-17 $24.80 $24.80 $24.80 $24.80 $17.88 2,562
2017-02-16 $24.80 $24.80 $24.78 $24.78 $17.87 9,180
2017-02-15 $24.80 $24.80 $24.76 $24.80 $17.88 5,840
2017-02-14 $24.80 $24.80 $24.79 $24.80 $17.88 3,373
2017-02-13 $24.80 $24.80 $24.76 $24.80 $17.88 1,040
2017-02-10 $24.80 $24.80 $24.75 $24.80 $17.88 5,271
2017-02-09 $24.80 $24.80 $24.72 $24.72 $17.82 1,450
2017-02-08 $24.77 $24.80 $24.77 $24.80 $17.88 1,520
2017-02-07 $24.80 $24.80 $24.80 $24.80 $17.88 540
2017-02-06 $24.80 $24.80 $24.80 $24.80 $17.88 500
2017-02-03 $24.71 $24.71 $24.71 $24.71 $17.81 0
2017-02-02 $24.80 $24.80 $24.71 $24.71 $17.81 1,500
2017-02-01 $24.76 $24.79 $24.76 $24.79 $17.87 1,075
2017-01-31 $24.75 $24.80 $24.75 $24.80 $17.88 2,043
2017-01-30 $24.78 $24.78 $24.78 $24.78 $17.86 500
2017-01-27 $24.71 $24.71 $24.71 $24.71 $17.81 200
2017-01-26 $24.61 $24.61 $24.55 $24.58 $17.72 4,000
2017-01-25 $24.79 $24.80 $24.74 $24.74 $17.83 3,645
2017-01-24 $24.80 $24.80 $24.79 $24.79 $17.87 568
2017-01-23 $24.80 $24.80 $24.80 $24.80 $17.88 500
2017-01-20 $24.80 $24.80 $24.80 $24.80 $17.88 100
2017-01-19 $24.57 $24.80 $24.57 $24.80 $17.88 700
2017-01-18 $24.80 $24.80 $24.70 $24.78 $17.87 1,173
2017-01-17 $25.00 $25.00 $24.72 $24.80 $17.88 2,899
2017-01-13 $24.74 $24.74 $24.72 $24.73 $17.83 1,900
2017-01-12 $24.80 $24.80 $24.75 $24.75 $17.84 1,201
2017-01-11 $24.65 $24.80 $24.60 $24.80 $17.88 1,000
2017-01-10 $24.80 $24.80 $24.51 $24.52 $17.68 1,764
2017-01-09 $24.61 $24.80 $24.61 $24.70 $17.81 600
2017-01-06 $24.60 $24.80 $24.60 $24.61 $17.74 620
2017-01-05 $24.85 $24.85 $24.85 $24.85 $17.91 0
2017-01-04 $24.85 $24.85 $24.85 $24.85 $17.91 300
2017-01-03 $24.85 $24.95 $24.05 $24.87 $17.93 10,412
2016-12-30 $24.78 $24.78 $24.73 $24.73 $17.83 500
2016-12-29 $24.80 $24.80 $24.80 $24.80 $17.87 304
2016-12-28 $24.83 $24.83 $24.65 $24.80 $17.88 1,968
2016-12-27 $24.93 $24.95 $24.89 $24.95 $17.65 1,829
2016-12-23 $24.90 $24.90 $24.90 $24.90 $17.61 1,050
2016-12-22 $24.90 $24.90 $24.84 $24.84 $17.57 1,000
2016-12-21 $24.84 $24.90 $24.84 $24.90 $17.61 700
2016-12-20 $24.78 $24.78 $24.78 $24.78 $17.53 0
2016-12-19 $24.78 $24.78 $24.78 $24.78 $17.53 1,000
2016-12-16 $24.78 $24.78 $24.78 $24.78 $17.53 644
2016-12-15 $24.92 $24.92 $24.64 $24.68 $17.46 3,600
2016-12-14 $24.95 $24.95 $24.95 $24.95 $17.65 390
2016-12-13 $24.95 $24.95 $24.87 $24.87 $17.59 1,833
2016-12-12 $24.90 $24.91 $24.83 $24.83 $17.56 1,825
2016-12-09 $24.90 $24.90 $24.90 $24.90 $17.61 1,181
2016-12-08 $24.93 $24.95 $24.90 $24.90 $17.61 986
2016-12-07 $24.95 $24.95 $24.79 $24.79 $17.54 1,575
2016-12-06 $24.95 $24.95 $24.95 $24.95 $17.65 100
2016-12-05 $24.90 $24.90 $24.90 $24.90 $17.61 298
2016-12-02 $24.80 $24.80 $24.76 $24.76 $17.51 3,546
2016-12-01 $24.71 $24.75 $24.40 $24.75 $17.51 1,201
2016-11-30 $24.81 $24.81 $24.81 $24.81 $17.55 400
2016-11-29 $24.89 $24.89 $24.89 $24.89 $17.60 2,040
2016-11-28 $24.79 $24.87 $24.79 $24.87 $17.59 866
2016-11-25 $24.77 $24.95 $24.76 $24.88 $17.59 1,400
2016-11-23 $24.90 $24.90 $24.90 $24.90 $17.61 0
2016-11-22 $24.71 $24.90 $24.71 $24.90 $17.61 1,021
2016-11-21 $24.93 $24.94 $24.60 $24.71 $17.48 1,502
2016-11-18 $24.52 $24.62 $24.52 $24.52 $17.34 4,325
2016-11-17 $24.77 $24.77 $24.51 $24.66 $17.44 2,857
2016-11-16 $24.94 $24.95 $24.92 $24.92 $17.63 500
2016-11-15 $24.15 $24.95 $24.15 $24.95 $17.65 3,600
2016-11-14 $24.86 $24.86 $23.90 $23.90 $16.90 5,100
2016-11-11 $24.71 $24.71 $24.71 $24.71 $17.48 121
2016-11-10 $24.41 $24.79 $24.41 $24.45 $17.29 1,235
2016-11-09 $24.85 $24.85 $24.75 $24.75 $17.51 1,562
2016-11-08 $24.86 $24.95 $24.85 $24.95 $17.65 3,100
2016-11-07 $24.95 $24.95 $24.95 $24.95 $17.65 400
2016-11-04 $24.91 $24.91 $24.91 $24.91 $17.62 100
2016-11-03 $24.89 $24.89 $24.89 $24.89 $17.61 120
2016-11-02 $24.93 $24.93 $24.93 $24.93 $17.64 0
2016-11-01 $24.94 $24.94 $24.93 $24.93 $17.64 2,000
2016-10-31 $24.93 $24.95 $24.93 $24.93 $17.64 400
2016-10-28 $24.93 $24.93 $24.93 $24.93 $17.63 100
2016-10-27 $24.94 $24.95 $24.93 $24.93 $17.63 1,950
2016-10-26 $24.95 $24.95 $24.94 $24.95 $17.65 1,300
2016-10-25 $24.95 $24.95 $24.93 $24.95 $17.65 3,203
2016-10-24 $24.91 $24.91 $24.91 $24.91 $17.62 125
2016-10-21 $24.75 $24.95 $24.75 $24.95 $17.65 668
2016-10-20 $24.95 $24.95 $24.93 $24.93 $17.63 400
2016-10-19 $24.82 $24.82 $24.75 $24.75 $17.51 320
2016-10-18 $24.88 $24.95 $24.88 $24.92 $17.63 977
2016-10-17 $24.95 $24.95 $24.81 $24.95 $17.65 990
2016-10-14 $24.81 $24.95 $24.81 $24.95 $17.65 625
2016-10-13 $24.89 $24.89 $24.89 $24.89 $17.61 363
2016-10-12 $24.80 $24.89 $24.80 $24.89 $17.60 3,793
2016-10-11 $24.85 $24.89 $24.84 $24.85 $17.58 2,302
2016-10-10 $24.74 $24.95 $24.70 $24.84 $17.57 4,669
2016-10-07 $24.67 $24.67 $24.52 $24.52 $17.34 925
2016-10-06 $24.65 $24.65 $24.65 $24.65 $17.43 100
2016-10-05 $25.05 $25.05 $23.83 $24.95 $17.65 14,404
2016-10-04 $24.95 $25.04 $24.95 $25.00 $17.68 4,580
2016-10-03 $24.92 $24.98 $24.92 $24.98 $17.67 2,728
2016-09-30 $24.88 $24.94 $24.88 $24.91 $17.62 671
2016-09-29 $24.95 $24.95 $24.71 $24.91 $17.62 2,520
2016-09-28 $25.04 $25.07 $24.88 $24.88 $17.60 5,376
2016-09-27 $25.15 $25.15 $25.14 $25.14 $17.45 2,070
2016-09-26 $25.15 $25.25 $25.12 $25.12 $17.43 7,889
2016-09-23 $25.15 $25.15 $25.15 $25.15 $17.45 1,800
2016-09-22 $25.15 $25.16 $25.12 $25.15 $17.45 6,839
2016-09-21 $25.15 $25.15 $25.12 $25.15 $17.45 1,416
2016-09-20 $25.14 $25.15 $25.14 $25.15 $17.45 7,218
2016-09-19 $25.15 $25.15 $25.13 $25.13 $17.44 1,503
2016-09-16 $25.15 $25.15 $25.13 $25.13 $17.44 2,220
2016-09-15 $25.14 $25.15 $25.10 $25.10 $17.42 640
2016-09-14 $25.15 $25.15 $25.11 $25.15 $17.45 400
2016-09-13 $25.15 $25.15 $25.11 $25.11 $17.43 1,312
2016-09-12 $25.17 $25.17 $25.08 $25.08 $17.41 1,017
2016-09-09 $25.05 $25.12 $25.04 $25.05 $17.39 1,901
2016-09-08 $25.01 $25.18 $25.01 $25.05 $17.39 1,798
2016-09-07 $25.16 $25.16 $25.16 $25.16 $17.46 0
2016-09-06 $25.15 $25.17 $25.15 $25.16 $17.46 500
2016-09-02 $25.09 $25.15 $25.09 $25.15 $17.45 5,140
2016-09-01 $25.18 $25.18 $25.11 $25.13 $17.44 2,700
2016-08-31 $25.18 $25.18 $25.18 $25.18 $17.48 0
2016-08-30 $25.15 $25.18 $25.10 $25.18 $17.48 3,470
2016-08-29 $25.05 $25.18 $25.05 $25.17 $17.46 10,304
2016-08-26 $25.05 $25.10 $25.05 $25.08 $17.41 980
2016-08-25 $25.04 $25.10 $24.98 $25.06 $17.39 2,556
2016-08-24 $25.10 $25.10 $25.06 $25.07 $17.40 1,000
2016-08-23 $25.10 $25.10 $25.00 $25.05 $17.39 2,633
2016-08-22 $25.23 $25.23 $25.08 $25.08 $17.40 900
2016-08-19 $25.04 $25.04 $24.98 $24.98 $17.34 512
2016-08-18 $25.04 $25.04 $24.98 $24.98 $17.34 1,215
2016-08-17 $25.00 $25.00 $25.00 $25.00 $17.35 100
2016-08-16 $24.98 $25.04 $24.98 $24.98 $17.34 1,200
2016-08-15 $24.98 $24.98 $24.98 $24.98 $17.34 1,000
2016-08-12 $25.07 $25.07 $24.98 $24.98 $17.34 6,998
2016-08-11 $24.90 $25.16 $24.88 $25.10 $17.42 1,000
2016-08-10 $25.08 $25.08 $24.88 $25.05 $17.39 1,497
2016-08-09 $25.05 $25.07 $25.05 $25.05 $17.39 2,350
2016-08-08 $25.00 $25.07 $24.95 $25.07 $17.40 3,575
2016-08-05 $25.00 $25.00 $25.00 $25.00 $17.35 675
2016-08-04 $25.05 $25.05 $25.03 $25.03 $17.37 1,218
2016-08-03 $25.02 $25.13 $24.85 $25.06 $17.39 2,697
2016-08-02 $25.32 $25.32 $25.32 $25.32 $17.57 1
2016-08-01 $25.32 $25.32 $25.32 $25.32 $17.57 500
2016-07-29 $25.16 $25.25 $25.00 $25.19 $17.48 3,600
2016-07-28 $25.29 $25.29 $25.20 $25.20 $17.49 1,700
2016-07-27 $25.31 $25.31 $25.31 $25.31 $17.57 0
2016-07-26 $25.44 $25.44 $25.16 $25.31 $17.57 1,400
2016-07-25 $25.16 $25.43 $25.16 $25.43 $17.65 320
2016-07-22 $25.25 $25.25 $25.16 $25.16 $17.46 778
2016-07-21 $25.25 $25.45 $25.17 $25.45 $17.66 2,100
2016-07-20 $25.64 $25.64 $25.25 $25.25 $17.52 1,261
2016-07-19 $25.76 $25.76 $25.42 $25.42 $17.64 2,845
2016-07-18 $25.74 $25.74 $25.40 $25.53 $17.72 2,081
2016-07-15 $25.39 $25.39 $25.39 $25.39 $17.62 101
2016-07-14 $25.26 $25.26 $25.25 $25.25 $17.53 900
2016-07-13 $25.60 $25.60 $25.60 $25.60 $17.77 807
2016-07-12 $25.50 $25.50 $25.50 $25.50 $17.70 67
2016-07-11 $25.65 $25.71 $25.11 $25.50 $17.70 8,540
2016-07-08 $25.19 $26.40 $25.19 $26.00 $18.04 5,521
2016-07-07 $25.00 $25.45 $25.00 $25.21 $17.50 2,179
2016-07-06 $25.00 $25.00 $24.99 $24.99 $17.34 2,202
2016-07-05 $24.86 $25.19 $24.86 $25.06 $17.39 1,206
2016-07-01 $24.85 $24.85 $24.85 $24.85 $17.25 800
2016-06-30 $24.67 $24.67 $24.67 $24.67 $17.12 0
2016-06-29 $24.67 $24.67 $24.67 $24.67 $17.12 0
2016-06-28 $24.67 $24.67 $24.67 $24.67 $17.12 53
2016-06-27 $25.15 $25.15 $25.15 $25.15 $17.12 0
2016-06-24 $25.15 $25.50 $25.15 $25.15 $17.12 800
2016-06-23 $24.90 $25.50 $24.90 $25.15 $17.12 2,134
2016-06-22 $24.90 $24.90 $24.71 $24.74 $16.84 1,613
2016-06-21 $24.66 $24.90 $24.66 $24.81 $16.89 3,065
2016-06-20 $25.10 $25.10 $24.61 $24.65 $16.78 2,766
2016-06-17 $24.86 $25.12 $24.86 $25.04 $17.05 824
2016-06-16 $24.77 $25.52 $24.56 $24.62 $16.76 29,209
2016-06-15 $24.60 $25.83 $24.55 $25.06 $17.06 66,800
2016-06-14 $24.45 $24.75 $24.45 $24.75 $16.85 866
2016-06-13 $24.45 $24.81 $24.45 $24.68 $16.81 10,827
2016-06-10 $24.41 $24.57 $24.40 $24.42 $16.63 2,638
2016-06-09 $24.57 $24.57 $24.38 $24.45 $16.65 6,762
2016-06-08 $24.45 $24.45 $24.42 $24.45 $16.65 1,900
2016-06-07 $24.38 $24.38 $24.35 $24.35 $16.58 476
2016-06-06 $24.25 $24.25 $24.25 $24.25 $16.51 49
2016-06-03 $24.06 $24.25 $24.05 $24.25 $16.51 603
2016-06-02 $24.14 $24.14 $24.14 $24.14 $16.44 2
2016-06-01 $24.14 $24.14 $24.14 $24.14 $16.44 100
2016-05-31 $24.45 $24.45 $24.40 $24.40 $16.61 300
2016-05-27 $24.39 $24.39 $24.39 $24.39 $16.61 122
2016-05-26 $24.48 $24.48 $24.24 $24.40 $16.61 900
2016-05-25 $24.39 $24.43 $24.39 $24.43 $16.63 1,408
2016-05-24 $24.45 $24.46 $24.45 $24.46 $16.65 815
2016-05-23 $24.35 $24.40 $24.35 $24.40 $16.61 1,640
2016-05-20 $24.44 $24.50 $24.30 $24.40 $16.61 2,963
2016-05-19 $24.48 $24.50 $24.43 $24.48 $16.67 1,300
2016-05-18 $24.33 $24.38 $24.28 $24.28 $16.53 1,215
2016-05-17 $24.37 $24.48 $24.37 $24.48 $16.67 500
2016-05-16 $24.45 $24.46 $24.28 $24.46 $16.65 2,704
2016-05-13 $24.48 $24.48 $24.43 $24.43 $16.63 500
2016-05-12 $24.29 $24.29 $24.29 $24.29 $16.54 100
2016-05-11 $24.44 $24.44 $24.15 $24.25 $16.51 3,336
2016-05-10 $24.25 $24.46 $24.13 $24.45 $16.65 4,862
2016-05-09 $24.09 $24.12 $24.09 $24.12 $16.43 2,956
2016-05-06 $24.01 $24.20 $24.00 $24.06 $16.38 2,110
2016-05-05 $23.99 $24.00 $23.97 $24.00 $16.34 2,500
2016-05-04 $23.93 $23.93 $23.93 $23.93 $16.29 100
2016-05-03 $24.08 $24.08 $24.08 $24.08 $16.39 475
2016-05-02 $24.02 $24.02 $24.02 $24.02 $16.35 0
2016-04-29 $24.00 $24.02 $24.00 $24.02 $16.35 700
2016-04-28 $24.00 $24.15 $24.00 $24.00 $16.34 800
2016-04-27 $24.11 $24.17 $24.00 $24.00 $16.34 1,940
2016-04-26 $23.79 $24.10 $23.78 $24.09 $16.40 3,000
2016-04-25 $24.00 $24.00 $23.70 $24.00 $16.34 3,500
2016-04-22 $24.04 $24.04 $24.04 $24.04 $16.37 1,400
2016-04-21 $24.17 $24.17 $24.10 $24.10 $16.41 1,625
2016-04-20 $24.19 $24.20 $24.18 $24.18 $16.46 900
2016-04-19 $24.00 $24.23 $24.00 $24.23 $16.50 1,558
2016-04-18 $23.58 $24.13 $23.58 $24.13 $16.43 3,082
2016-04-15 $23.40 $23.59 $23.40 $23.59 $16.06 1,909
2016-04-14 $23.45 $23.45 $23.45 $23.45 $15.96 0
2016-04-13 $23.35 $23.45 $23.35 $23.45 $15.96 1,000
2016-04-12 $23.50 $23.59 $23.40 $23.40 $15.93 3,300
2016-04-11 $23.55 $23.65 $23.55 $23.60 $16.07 1,490
2016-04-08 $23.55 $23.55 $23.55 $23.55 $16.03 200
2016-04-07 $23.50 $23.56 $23.46 $23.46 $15.97 500
2016-04-06 $23.30 $23.30 $23.30 $23.30 $15.86 0
2016-04-05 $23.30 $23.30 $23.30 $23.30 $15.86 0
2016-04-04 $23.31 $23.35 $23.30 $23.30 $15.86 1,377
2016-04-01 $23.30 $23.30 $23.30 $23.30 $15.86 654
2016-03-31 $23.10 $23.35 $21.70 $23.30 $15.86 7,400
2016-03-30 $23.25 $23.56 $23.00 $23.56 $16.04 3,058
2016-03-29 $23.31 $23.31 $23.20 $23.20 $15.80 625
2016-03-28 $23.54 $23.54 $23.45 $23.54 $15.70 750
2016-03-24 $23.62 $23.63 $23.50 $23.50 $15.68 550
2016-03-23 $23.25 $23.60 $23.25 $23.55 $15.71 600
2016-03-22 $23.50 $23.70 $23.20 $23.70 $15.81 800
2016-03-21 $23.64 $23.64 $22.91 $22.91 $15.28 300
2016-03-18 $23.40 $23.50 $23.25 $23.25 $15.51 1,999
2016-03-17 $23.25 $23.25 $23.25 $23.25 $15.51 100
2016-03-16 $23.00 $23.00 $23.00 $23.00 $15.34 110
2016-03-15 $22.67 $22.67 $22.67 $22.67 $15.12 0
2016-03-14 $22.67 $22.67 $22.67 $22.67 $15.12 0
2016-03-11 $22.67 $22.67 $22.45 $22.67 $15.12 2,400
2016-03-10 $22.73 $22.73 $22.73 $22.73 $15.16 0
2016-03-09 $22.73 $22.73 $22.73 $22.73 $15.16 300
2016-03-08 $22.66 $22.66 $22.66 $22.66 $15.12 17
2016-03-07 $22.66 $22.66 $22.66 $22.66 $15.12 0
2016-03-04 $22.70 $22.81 $22.50 $22.66 $15.12 4,700
2016-03-03 $22.47 $22.49 $22.46 $22.49 $15.00 800
2016-03-02 $22.20 $22.25 $21.96 $22.22 $14.82 6,660
2016-03-01 $22.00 $22.00 $22.00 $22.00 $14.68 55
2016-02-29 $22.00 $22.00 $22.00 $22.00 $14.68 0
2016-02-26 $22.00 $22.00 $22.00 $22.00 $14.68 1,200
2016-02-25 $21.90 $21.90 $21.90 $21.90 $14.61 0
2016-02-24 $21.90 $21.90 $21.90 $21.90 $14.61 100
2016-02-23 $21.75 $21.76 $21.50 $21.74 $14.50 2,494
2016-02-22 $21.78 $21.78 $21.78 $21.78 $14.53 1,000
2016-02-19 $21.75 $21.78 $21.75 $21.78 $14.53 575
2016-02-18 $22.10 $22.10 $22.10 $22.10 $14.74 200
2016-02-17 $22.00 $22.01 $22.00 $22.01 $14.68 440
2016-02-16 $22.08 $22.08 $22.08 $22.08 $14.73 0
2016-02-12 $22.08 $22.08 $22.08 $22.08 $14.73 0
2016-02-11 $21.60 $22.08 $21.59 $22.08 $14.73 407
2016-02-10 $22.19 $22.19 $22.19 $22.19 $14.80 450
2016-02-09 $22.00 $22.00 $21.99 $22.00 $14.68 1,392
2016-02-08 $22.90 $22.90 $22.00 $22.00 $14.68 3,088
2016-02-05 $22.90 $23.00 $22.56 $22.60 $15.08 3,148
2016-02-04 $22.60 $22.60 $22.60 $22.60 $15.08 0
2016-02-03 $22.60 $22.60 $22.60 $22.60 $15.08 800
2016-02-02 $22.36 $22.71 $22.36 $22.71 $15.15 3,967
2016-02-01 $22.25 $22.60 $22.25 $22.25 $14.84 1,707
2016-01-29 $22.25 $22.35 $22.25 $22.25 $14.84 1,108
2016-01-28 $22.50 $22.50 $22.50 $22.50 $15.01 425
2016-01-27 $22.37 $22.37 $22.37 $22.37 $14.93 100
2016-01-26 $22.50 $22.50 $22.50 $22.50 $15.01 1,000
2016-01-25 $22.00 $22.35 $22.00 $22.35 $14.91 1,300
2016-01-22 $21.68 $21.68 $21.68 $21.68 $14.46 400
2016-01-21 $21.36 $21.36 $21.36 $21.36 $14.25 400
2016-01-20 $21.80 $21.92 $21.04 $21.31 $14.22 11,083
2016-01-19 $22.75 $22.94 $22.46 $22.46 $14.98 1,653
2016-01-15 $22.79 $23.40 $22.79 $23.40 $15.61 1,876
2016-01-14 $22.98 $23.25 $22.60 $22.60 $15.08 2,235
2016-01-13 $23.30 $23.30 $22.50 $22.50 $15.01 1,950
2016-01-12 $23.25 $23.46 $23.25 $23.44 $15.64 1,640
2016-01-11 $23.20 $23.20 $23.20 $23.20 $15.48 100
2016-01-08 $23.20 $23.20 $23.20 $23.20 $15.48 0
2016-01-07 $23.20 $23.20 $23.20 $23.20 $15.48 50
2016-01-06 $23.20 $23.20 $23.20 $23.20 $15.48 38
2016-01-05 $23.20 $23.20 $23.20 $23.20 $15.48 100
2016-01-04 $23.16 $23.54 $23.16 $23.28 $15.53 9,400
2015-12-31 $23.41 $23.57 $23.36 $23.57 $15.72 2,002
2015-12-30 $23.02 $23.30 $23.02 $23.27 $15.52 2,000
2015-12-29 $23.00 $23.02 $22.90 $22.93 $15.30 4,258
2015-12-28 $23.25 $23.25 $23.20 $23.20 $15.16 829
2015-12-24 $23.40 $23.40 $23.40 $23.40 $15.29 0
2015-12-23 $23.60 $23.60 $22.50 $23.40 $15.29 3,319
2015-12-22 $23.25 $23.25 $23.25 $23.25 $15.20 100
2015-12-21 $23.66 $23.66 $23.66 $23.66 $15.46 400
2015-12-18 $23.71 $23.71 $23.71 $23.71 $15.49 60
2015-12-17 $23.71 $23.71 $23.71 $23.71 $15.49 127
2015-12-16 $23.65 $23.65 $23.40 $23.51 $15.37 3,600
2015-12-15 $23.60 $23.78 $23.60 $23.70 $15.49 1,123
2015-12-14 $23.92 $23.92 $22.95 $22.95 $15.00 3,857
2015-12-11 $24.01 $24.01 $23.91 $23.91 $15.63 210
2015-12-10 $24.20 $24.20 $23.90 $23.90 $15.62 500
2015-12-09 $24.20 $24.22 $24.00 $24.00 $15.69 1,200
2015-12-08 $24.25 $24.25 $24.25 $24.25 $15.85 7
2015-12-07 $24.19 $24.25 $24.19 $24.25 $15.85 2,931
2015-12-04 $24.20 $24.20 $24.20 $24.20 $15.82 0
2015-12-03 $24.20 $24.20 $24.20 $24.20 $15.82 0
2015-12-02 $24.23 $24.23 $24.20 $24.20 $15.82 1,433
2015-12-01 $24.24 $24.24 $24.24 $24.24 $15.84 1,000
2015-11-30 $24.10 $24.10 $24.10 $24.10 $15.75 400
2015-11-27 $24.13 $24.13 $24.13 $24.13 $15.77 0
2015-11-25 $24.23 $24.23 $24.13 $24.13 $15.77 725
2015-11-24 $24.24 $24.24 $24.01 $24.01 $15.69 708
2015-11-23 $24.10 $24.22 $24.10 $24.22 $15.83 600
2015-11-20 $24.10 $24.10 $24.10 $24.10 $15.75 247
2015-11-19 $24.00 $24.10 $24.00 $24.10 $15.75 984
2015-11-18 $24.00 $24.00 $24.00 $24.00 $15.69 0
2015-11-17 $24.00 $24.00 $24.00 $24.00 $15.69 0
2015-11-16 $24.00 $24.09 $24.00 $24.00 $15.69 1,000
2015-11-13 $24.10 $24.10 $24.09 $24.10 $15.75 3,007
2015-11-12 $23.78 $24.10 $23.78 $24.09 $15.74 10,270
2015-11-11 $23.90 $23.90 $23.90 $23.90 $15.62 748
2015-11-10 $23.89 $23.89 $23.89 $23.89 $15.61 0
2015-11-09 $23.89 $23.89 $23.89 $23.89 $15.61 100
2015-11-06 $23.85 $23.85 $23.65 $23.65 $15.46 630
2015-11-05 $23.98 $23.98 $23.98 $23.98 $15.67 0
2015-11-04 $23.96 $24.00 $23.96 $23.98 $15.67 990
2015-11-03 $24.08 $24.15 $24.08 $24.15 $15.78 535
2015-11-02 $24.10 $24.10 $24.10 $24.10 $15.75 0
2015-10-30 $24.10 $24.10 $24.10 $24.10 $15.75 0
2015-10-29 $24.10 $24.10 $24.10 $24.10 $15.75 0
2015-10-28 $24.19 $24.19 $24.10 $24.10 $15.75 400
2015-10-27 $24.00 $24.00 $24.00 $24.00 $15.69 9
2015-10-26 $24.15 $24.20 $24.00 $24.00 $15.69 4,200
2015-10-23 $24.12 $24.12 $24.12 $24.12 $15.77 0
2015-10-22 $24.15 $24.35 $24.12 $24.12 $15.77 1,201
2015-10-21 $24.05 $24.05 $24.03 $24.03 $15.71 1,275
2015-10-20 $24.25 $24.25 $24.08 $24.24 $15.84 550
2015-10-19 $24.00 $24.00 $24.00 $24.00 $15.69 1
2015-10-16 $24.00 $24.00 $24.00 $24.00 $15.69 53
2015-10-15 $24.16 $24.16 $24.00 $24.00 $15.69 2,523
2015-10-14 $24.15 $24.15 $23.87 $24.15 $15.78 4,400
2015-10-13 $24.15 $24.15 $24.15 $24.15 $15.78 400
2015-10-12 $24.20 $24.20 $24.20 $24.20 $15.82 0
2015-10-09 $24.00 $24.20 $24.00 $24.20 $15.82 400
2015-10-08 $24.18 $24.25 $24.15 $24.25 $15.85 809
2015-10-07 $24.00 $24.00 $24.00 $24.00 $15.69 200
2015-10-06 $23.87 $23.98 $23.87 $23.98 $15.67 300
2015-10-05 $24.00 $24.00 $24.00 $24.00 $15.69 0
2015-10-02 $24.00 $24.00 $24.00 $24.00 $15.69 200
2015-10-01 $24.25 $24.25 $24.25 $24.25 $15.85 750
2015-09-30 $23.98 $23.98 $23.98 $23.98 $15.67 50
2015-09-29 $23.98 $23.98 $23.98 $23.98 $15.67 400
2015-09-28 $23.90 $23.90 $23.90 $23.90 $15.62 420
2015-09-25 $24.45 $24.45 $24.35 $24.45 $15.67 1,800
2015-09-24 $24.45 $24.45 $24.45 $24.45 $15.67 2,401
2015-09-23 $24.45 $24.45 $24.45 $24.45 $15.67 3,509
2015-09-22 $24.45 $24.45 $24.45 $24.45 $15.67 0
2015-09-21 $24.45 $24.45 $24.45 $24.45 $15.67 0
2015-09-18 $24.30 $24.45 $24.30 $24.45 $15.67 1,666
2015-09-17 $24.39 $24.39 $24.20 $24.25 $15.54 1,600
2015-09-16 $24.40 $24.45 $24.25 $24.40 $15.64 8,900
2015-09-15 $24.40 $24.40 $24.37 $24.37 $15.62 3,630
2015-09-14 $24.40 $24.45 $24.40 $24.45 $15.67 1,354
2015-09-11 $24.25 $24.45 $24.25 $24.44 $15.66 1,755
2015-09-10 $24.20 $24.20 $24.20 $24.20 $15.51 51
2015-09-09 $24.20 $24.20 $24.20 $24.20 $15.51 736
2015-09-08 $24.10 $24.10 $24.10 $24.10 $15.44 1,220
2015-09-04 $24.03 $24.03 $24.03 $24.03 $15.40 200
2015-09-03 $24.30 $24.30 $23.87 $23.87 $15.30 4,900
2015-09-02 $24.36 $24.36 $24.36 $24.36 $15.61 200
2015-09-01 $24.40 $24.40 $24.40 $24.40 $15.64 2,469
2015-08-31 $24.39 $24.40 $24.33 $24.33 $15.59 2,000
2015-08-28 $24.31 $24.31 $24.31 $24.31 $15.58 0
2015-08-27 $24.45 $24.45 $24.31 $24.31 $15.58 315
2015-08-26 $24.30 $24.30 $24.30 $24.30 $15.57 225
2015-08-25 $24.22 $24.33 $24.22 $24.26 $15.55 940
2015-08-24 $24.36 $24.45 $24.35 $24.35 $15.60 4,200
2015-08-21 $24.45 $24.45 $24.45 $24.45 $15.67 700
2015-08-20 $24.43 $24.45 $24.43 $24.43 $15.65 500
2015-08-19 $24.45 $24.45 $24.40 $24.42 $15.65 1,940
2015-08-18 $24.44 $24.45 $24.40 $24.45 $15.67 1,516
2015-08-17 $24.38 $24.38 $24.38 $24.38 $15.62 400
2015-08-14 $24.44 $24.44 $24.36 $24.36 $15.61 300
2015-08-13 $24.35 $24.45 $24.32 $24.32 $15.58 810
2015-08-12 $24.31 $24.33 $24.31 $24.33 $15.59 400
2015-08-11 $24.44 $24.44 $24.29 $24.29 $15.56 1,385
2015-08-10 $24.25 $24.25 $24.25 $24.25 $15.54 100
2015-08-07 $24.23 $24.25 $24.21 $24.25 $15.54 700
2015-08-06 $24.42 $24.42 $24.21 $24.42 $15.65 1,425
2015-08-05 $24.42 $24.42 $24.40 $24.40 $15.64 750
2015-08-04 $24.35 $24.44 $24.35 $24.44 $15.66 1,145
2015-08-03 $24.25 $24.25 $24.25 $24.25 $15.54 1,250
2015-07-31 $24.25 $24.25 $24.24 $24.25 $15.54 1,600
2015-07-30 $24.11 $24.15 $24.09 $24.15 $15.48 1,140
2015-07-29 $24.21 $24.25 $24.10 $24.25 $15.54 650
2015-07-28 $24.33 $24.33 $24.19 $24.19 $15.50 2,709
2015-07-27 $24.35 $24.35 $24.28 $24.28 $15.56 500
2015-07-24 $24.37 $24.39 $24.37 $24.39 $15.63 340
2015-07-23 $24.31 $24.39 $24.31 $24.39 $15.63 719
2015-07-22 $24.35 $24.39 $24.33 $24.39 $15.63 336
2015-07-21 $24.27 $24.39 $24.27 $24.30 $15.57 6,173
2015-07-20 $24.28 $24.28 $24.20 $24.27 $15.55 2,156
2015-07-17 $24.14 $24.39 $24.10 $24.23 $15.53 18,445
2015-07-16 $24.20 $24.20 $24.20 $24.20 $15.51 40
2015-07-15 $24.20 $24.20 $24.20 $24.20 $15.51 82
2015-07-14 $24.20 $24.20 $24.20 $24.20 $15.51 0
2015-07-13 $24.15 $24.20 $24.15 $24.20 $15.51 512
2015-07-10 $24.10 $24.10 $24.10 $24.10 $15.44 0
2015-07-09 $24.10 $24.10 $24.10 $24.10 $15.44 1,340
2015-07-08 $24.05 $24.10 $24.05 $24.10 $15.44 2,676
2015-07-07 $24.15 $24.15 $24.10 $24.10 $15.44 1,100
2015-07-06 $24.15 $24.15 $24.15 $24.15 $15.48 500
2015-07-02 $24.14 $24.14 $24.06 $24.06 $15.42 388
2015-07-01 $24.10 $24.10 $24.05 $24.08 $15.43 651
2015-06-30 $24.10 $24.10 $24.10 $24.10 $15.44 0
2015-06-29 $24.17 $24.17 $24.00 $24.10 $15.44 792
2015-06-26 $24.10 $24.19 $23.60 $24.19 $15.50 3,988
2015-06-25 $24.45 $24.45 $24.45 $24.45 $15.36 517
2015-06-24 $24.45 $24.45 $24.40 $24.40 $15.33 800
2015-06-23 $24.25 $24.40 $24.25 $24.40 $15.33 2,315
2015-06-22 $24.43 $24.43 $24.43 $24.43 $15.35 150
2015-06-19 $24.32 $24.45 $24.32 $24.45 $15.36 3,499
2015-06-18 $24.45 $24.45 $24.35 $24.35 $15.30 2,675
2015-06-17 $24.45 $24.45 $24.45 $24.45 $15.36 2,232
2015-06-16 $24.45 $24.45 $24.40 $24.40 $15.33 1,500
2015-06-15 $24.30 $24.30 $24.30 $24.30 $15.27 0
2015-06-12 $24.30 $24.30 $24.30 $24.30 $15.27 200
2015-06-11 $24.45 $24.45 $24.40 $24.40 $15.33 1,665
2015-06-10 $24.40 $24.45 $24.40 $24.40 $15.33 1,160
2015-06-09 $24.44 $24.44 $24.43 $24.43 $15.35 400
2015-06-08 $24.43 $24.44 $24.40 $24.44 $15.36 2,551
2015-06-05 $24.35 $24.35 $24.35 $24.35 $15.30 900
2015-06-04 $24.29 $24.40 $24.29 $24.40 $15.33 395
2015-06-03 $24.45 $24.45 $24.35 $24.35 $15.30 1,701
2015-06-02 $24.15 $24.39 $24.10 $24.39 $15.33 1,376
2015-06-01 $24.45 $24.45 $24.44 $24.44 $15.36 1,300
2015-05-29 $24.45 $24.45 $24.45 $24.45 $15.36 240
2015-05-28 $24.45 $24.45 $24.28 $24.28 $15.26 2,891
2015-05-27 $24.45 $24.45 $24.23 $24.45 $15.36 2,116
2015-05-26 $24.44 $24.45 $24.35 $24.35 $15.30 3,820
2015-05-22 $24.45 $24.45 $24.45 $24.45 $15.36 320
2015-05-21 $24.39 $24.43 $24.17 $24.22 $15.22 3,459
2015-05-20 $24.13 $24.45 $24.13 $24.40 $15.33 3,665
2015-05-19 $24.41 $24.41 $24.11 $24.38 $15.32 9,807
2015-05-18 $24.35 $24.41 $24.10 $24.24 $15.23 4,836
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.