AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP) Exchange: NYSE ARCA

  1. Profile
  2. AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP)

Data as of May 6, 2024

$15.02 ($-0.09) -0.59%

AGFIQ U.S. MARKET NEUTRAL VALUE FUND - Daily Information
Click for more stock information on AGFIQ U.S. MARKET NEUTRAL VALUE FUND .
Daily Information Data
Date May 6, 2024
Open $14.85
Previous Close $15.02
High $15.02
Low $14.85
Adjusted Open $14.85
Previous Adjusted Close $15.02
Adjusted High $15.02
Adjusted Low $14.85
Invest in AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for AGFIQ U.S. MARKET NEUTRAL VALUE FUND (CHEP)
Date Open High Low Close Adj.Close Volume
2020-12-11 $14.85 $15.02 $14.85 $15.02 $15.02 4,469
2020-12-10 $15.11 $15.11 $15.11 $15.11 $15.11 9
2020-12-09 $15.24 $15.24 $15.24 $15.24 $15.24 21
2020-12-08 $15.05 $15.07 $15.05 $15.07 $15.07 261
2020-12-07 $15.05 $15.05 $15.05 $15.05 $15.05 101
2020-12-04 $15.21 $15.21 $15.21 $15.21 $15.21 10
2020-12-03 $14.94 $14.96 $14.94 $14.96 $14.96 444
2020-12-02 $15.29 $15.29 $15.29 $15.29 $14.99 6
2020-12-01 $14.79 $15.69 $14.65 $15.00 $14.70 12,231
2020-11-30 $15.02 $15.02 $15.02 $15.02 $14.73 65
2020-11-27 $15.37 $15.37 $15.37 $15.37 $15.07 1
2020-11-25 $15.57 $15.57 $15.57 $15.57 $15.26 1
2020-11-24 $15.75 $15.75 $15.75 $15.75 $15.44 60
2020-11-23 $15.29 $15.29 $15.29 $15.29 $14.99 3
2020-11-20 $14.97 $14.97 $14.97 $14.97 $14.67 4
2020-11-19 $15.06 $15.06 $15.06 $15.06 $14.76 5
2020-11-18 $15.13 $15.13 $15.13 $15.13 $14.83 5
2020-11-17 $15.15 $15.15 $15.15 $15.15 $14.85 10
2020-11-16 $15.12 $15.12 $15.12 $15.12 $14.83 10
2020-11-13 $14.76 $14.76 $14.76 $14.76 $14.47 12
2020-11-12 $14.57 $14.57 $14.57 $14.57 $14.28 1
2020-11-11 $15.01 $15.01 $14.67 $14.67 $14.38 500
2020-11-10 $14.97 $15.07 $14.97 $15.07 $14.77 196
2020-11-09 $14.18 $14.52 $14.11 $14.52 $14.23 2,891
2020-11-06 $13.60 $13.60 $13.60 $13.60 $13.33 8
2020-11-05 $13.52 $13.69 $13.39 $13.69 $13.42 1,559
2020-11-04 $13.81 $13.81 $13.81 $13.81 $13.54 11
2020-11-03 $14.27 $14.27 $14.21 $14.21 $13.93 574
2020-11-02 $13.55 $14.07 $13.55 $14.07 $13.79 4,702
2020-10-30 $13.39 $13.76 $13.37 $13.76 $13.49 3,630
2020-10-29 $13.56 $13.56 $13.56 $13.56 $13.29 134
2020-10-28 $13.53 $13.54 $13.53 $13.54 $13.27 102
2020-10-27 $13.50 $13.62 $13.36 $13.54 $13.27 1,225
2020-10-26 $13.85 $13.85 $13.80 $13.80 $13.53 509
2020-10-23 $13.95 $13.95 $13.95 $13.95 $13.67 806
2020-10-22 $13.98 $13.98 $13.98 $13.98 $13.70 146
2020-10-21 $13.80 $13.80 $13.80 $13.80 $13.52 446
2020-10-20 $13.45 $13.62 $13.39 $13.60 $13.33 3,197
2020-10-19 $13.38 $13.73 $13.17 $13.67 $13.40 8,047
2020-10-16 $13.04 $13.75 $13.04 $13.65 $13.38 10,368
2020-10-15 $13.76 $13.76 $13.73 $13.73 $13.46 353
2020-10-14 $13.38 $13.81 $12.69 $13.49 $13.22 8,829
2020-10-13 $13.68 $13.68 $13.50 $13.50 $13.23 103
2020-10-12 $13.60 $13.67 $13.60 $13.64 $13.38 2,014
2020-10-09 $13.50 $14.26 $13.07 $13.74 $13.46 31,610
2020-10-08 $13.48 $13.94 $12.99 $13.94 $13.67 13,859
2020-10-07 $13.40 $14.24 $12.81 $13.68 $13.41 10,526
2020-10-06 $13.76 $13.76 $13.76 $13.76 $13.48 1
2020-10-05 $13.81 $13.91 $13.81 $13.91 $13.64 325
2020-10-02 $13.81 $13.81 $13.81 $13.81 $13.54 1
2020-10-01 $12.84 $13.38 $12.84 $13.38 $13.12 4,715
2020-09-30 $13.15 $13.58 $13.15 $13.37 $13.11 2,017
2020-09-29 $13.05 $13.60 $12.94 $13.50 $13.23 11,328
2020-09-28 $12.84 $13.72 $12.84 $13.68 $13.41 7,895
2020-09-25 $12.17 $13.74 $12.17 $13.54 $13.27 15,297
2020-09-24 $12.90 $13.64 $12.90 $13.60 $13.33 10,020
2020-09-23 $13.83 $13.83 $13.52 $13.52 $13.25 1,110
2020-09-22 $13.77 $13.77 $13.77 $13.77 $13.50 13,635
2020-09-21 $13.90 $14.08 $13.74 $13.74 $13.47 13,635
2020-09-18 $14.25 $14.47 $13.35 $14.17 $13.89 18,213
2020-09-17 $13.45 $14.83 $13.27 $14.49 $14.20 17,035
2020-09-16 $14.35 $14.35 $14.35 $14.35 $14.07 103
2020-09-15 $14.29 $14.29 $14.01 $14.21 $13.94 2,824
2020-09-14 $13.63 $14.36 $13.63 $14.36 $14.08 2,300
2020-09-11 $13.62 $14.32 $13.62 $14.32 $14.03 1,710
2020-09-10 $14.20 $14.36 $14.14 $14.34 $14.06 7,143
2020-09-09 $14.01 $14.27 $14.01 $14.27 $13.99 2,628
2020-09-08 $14.75 $14.75 $14.38 $14.38 $14.10 2,105
2020-09-04 $13.63 $14.44 $13.63 $14.41 $14.13 5,672
2020-09-03 $13.70 $14.27 $13.23 $14.21 $13.93 20,377
2020-09-02 $13.74 $14.06 $13.15 $13.98 $13.70 7,757
2020-09-01 $13.43 $13.95 $13.28 $13.90 $13.63 8,180
2020-08-31 $14.11 $14.11 $13.82 $13.82 $13.54 649
2020-08-28 $14.24 $14.24 $14.24 $14.24 $13.96 3
2020-08-27 $14.05 $14.27 $14.00 $14.27 $13.98 1,738
2020-08-26 $15.40 $15.40 $14.24 $14.25 $13.97 1,805
2020-08-25 $14.54 $14.54 $14.39 $14.39 $14.11 200
2020-08-24 $14.29 $14.33 $14.29 $14.33 $14.05 201
2020-08-21 $14.25 $14.25 $14.25 $14.25 $13.97 2
2020-08-20 $14.26 $14.26 $14.26 $14.26 $13.98 2
2020-08-19 $14.40 $14.40 $14.40 $14.40 $14.12 4
2020-08-18 $14.42 $14.42 $14.42 $14.42 $14.14 4
2020-08-17 $14.76 $14.76 $14.67 $14.67 $14.38 278
2020-08-14 $14.80 $14.80 $14.80 $14.80 $14.51 6
2020-08-13 $14.74 $14.74 $14.74 $14.74 $14.45 67
2020-08-12 $14.95 $14.95 $14.95 $14.95 $14.66 9
2020-08-11 $14.94 $15.07 $14.94 $15.07 $14.78 480
2020-08-10 $13.47 $14.60 $13.47 $14.60 $14.31 1,025
2020-08-07 $14.30 $14.30 $14.30 $14.30 $14.01 232
2020-08-06 $14.06 $14.06 $14.04 $14.04 $13.76 232
2020-08-05 $14.02 $14.02 $14.02 $14.02 $13.74 110
2020-08-04 $14.03 $14.03 $14.03 $14.03 $13.75 1
2020-08-03 $13.96 $13.96 $13.96 $13.96 $13.69 2
2020-07-31 $13.94 $13.94 $13.94 $13.94 $13.66 1
2020-07-30 $14.04 $14.11 $14.04 $14.11 $13.83 174
2020-07-29 $14.27 $14.27 $14.27 $14.27 $13.99 1
2020-07-28 $14.27 $14.27 $14.27 $14.27 $13.99 1
2020-07-27 $14.26 $14.26 $14.26 $14.26 $13.97 6
2020-07-24 $14.49 $14.49 $14.49 $14.49 $14.21 13
2020-07-23 $14.41 $14.47 $14.41 $14.47 $14.18 712
2020-07-22 $14.19 $14.19 $14.19 $14.19 $13.91 5
2020-07-21 $14.22 $14.22 $14.22 $14.22 $13.94 2
2020-07-20 $14.12 $14.12 $13.99 $13.99 $13.71 601
2020-07-17 $14.30 $14.30 $14.30 $14.30 $14.02 100
2020-07-16 $14.43 $14.43 $14.43 $14.43 $14.15 10
2020-07-15 $14.36 $14.36 $14.36 $14.36 $14.08 100
2020-07-14 $14.08 $14.08 $14.08 $14.08 $13.80 0
2020-07-13 $14.15 $14.15 $14.06 $14.06 $13.78 100
2020-07-10 $13.64 $13.73 $13.59 $13.70 $13.43 2,587
2020-07-09 $13.74 $13.74 $13.74 $13.74 $13.47 100
2020-07-08 $13.86 $13.86 $13.86 $13.86 $13.59 36
2020-07-07 $14.02 $14.02 $13.77 $13.77 $13.50 1,144
2020-07-06 $14.25 $14.25 $14.25 $14.25 $13.97 1
2020-07-02 $14.26 $14.26 $14.26 $14.26 $13.98 0
2020-07-01 $14.39 $14.39 $14.39 $14.39 $14.11 100
2020-06-30 $14.75 $14.75 $14.75 $14.75 $14.46 51
2020-06-29 $14.63 $14.63 $14.63 $14.63 $14.34 1
2020-06-26 $14.30 $14.43 $14.30 $14.43 $14.15 201
2020-06-25 $14.50 $14.50 $14.50 $14.50 $14.21 400
2020-06-24 $14.56 $14.56 $14.56 $14.56 $14.27 6
2020-06-23 $14.71 $14.71 $14.71 $14.71 $14.42 0
2020-06-22 $14.70 $14.70 $14.70 $14.70 $14.41 3
2020-06-19 $14.82 $14.82 $14.75 $14.75 $14.46 2,341
2020-06-18 $15.00 $15.06 $15.00 $15.06 $14.76 301
2020-06-17 $15.08 $15.11 $15.08 $15.11 $14.81 269
2020-06-16 $15.33 $15.33 $15.33 $15.33 $15.03 90
2020-06-15 $15.18 $15.18 $15.18 $15.18 $14.88 2
2020-06-12 $15.17 $15.17 $15.17 $15.17 $14.87 7
2020-06-11 $15.08 $15.08 $15.07 $15.07 $14.77 173
2020-06-10 $17.49 $17.49 $15.55 $15.55 $15.24 1,545
2020-06-09 $16.49 $16.49 $16.25 $16.25 $15.93 430
2020-06-08 $16.44 $16.57 $16.43 $16.57 $16.24 219
2020-06-05 $16.46 $16.49 $16.46 $16.46 $16.14 223
2020-06-04 $15.70 $15.70 $15.70 $15.70 $15.39 14
2020-06-03 $15.27 $15.27 $15.27 $15.27 $14.97 3
2020-06-02 $14.98 $14.98 $14.98 $14.98 $14.68 0
2020-06-01 $14.84 $14.84 $14.84 $14.84 $14.55 5
2020-05-29 $15.03 $15.03 $14.75 $14.75 $14.46 201
2020-05-28 $15.20 $15.25 $15.19 $15.25 $14.95 451
2020-05-27 $15.64 $15.87 $15.64 $15.66 $15.35 3,058
2020-05-26 $14.97 $15.15 $14.90 $15.15 $14.85 4,121
2020-05-22 $15.00 $15.00 $14.70 $14.70 $14.41 130
2020-05-21 $14.85 $14.85 $14.85 $14.85 $14.56 1
2020-05-20 $14.69 $14.70 $14.69 $14.70 $14.41 500
2020-05-19 $14.68 $14.69 $14.68 $14.69 $14.40 1,038
2020-05-18 $14.53 $14.80 $14.53 $14.80 $14.51 8,394
2020-05-15 $14.27 $14.27 $14.27 $14.27 $13.99 0
2020-05-14 $14.40 $14.40 $14.40 $14.40 $14.12 50
2020-05-13 $14.31 $14.31 $14.31 $14.31 $14.03 49
2020-05-12 $14.45 $14.45 $14.45 $14.45 $14.17 0
2020-05-11 $14.63 $14.63 $14.63 $14.63 $14.34 0
2020-05-08 $14.72 $14.72 $14.72 $14.72 $14.43 41
2020-05-07 $14.82 $14.82 $14.82 $14.82 $14.53 0
2020-05-06 $15.15 $15.15 $15.15 $15.15 $14.85 1
2020-05-05 $15.49 $15.49 $15.49 $15.49 $15.19 2
2020-05-04 $15.76 $15.76 $15.76 $15.76 $15.45 0
2020-05-01 $15.93 $15.93 $15.93 $15.93 $15.62 2
2020-04-30 $16.06 $16.06 $16.06 $16.06 $15.74 2
2020-04-29 $15.79 $15.79 $15.79 $15.79 $15.48 0
2020-04-28 $15.39 $15.39 $15.39 $15.39 $15.09 0
2020-04-27 $15.30 $15.39 $15.30 $15.39 $15.09 131
2020-04-24 $15.26 $15.26 $15.26 $15.26 $14.96 0
2020-04-23 $15.16 $15.16 $15.16 $15.16 $14.86 1
2020-04-22 $15.35 $15.35 $15.35 $15.35 $15.05 0
2020-04-21 $15.26 $15.26 $15.26 $15.26 $14.96 1
2020-04-20 $15.44 $15.44 $15.44 $15.44 $15.14 0
2020-04-17 $15.40 $15.40 $15.40 $15.40 $15.10 0
2020-04-16 $15.66 $15.66 $15.66 $15.66 $15.35 33
2020-04-15 $15.95 $15.95 $15.95 $15.95 $15.64 20
2020-04-14 $16.27 $16.27 $16.27 $16.27 $15.95 0
2020-04-13 $16.12 $16.27 $16.12 $16.27 $15.95 225
2020-04-09 $16.39 $16.39 $16.39 $16.39 $16.07 1
2020-04-08 $16.25 $16.25 $16.25 $16.25 $15.93 0
2020-04-07 $16.29 $16.29 $16.25 $16.25 $15.93 400
2020-04-06 $16.09 $16.09 $16.09 $16.09 $15.77 0
2020-04-03 $16.39 $16.39 $16.39 $16.39 $16.07 300
2020-04-02 $16.37 $16.37 $16.37 $16.37 $16.05 0
2020-04-01 $16.59 $16.59 $16.59 $16.59 $16.26 0
2020-03-31 $16.06 $16.59 $15.93 $16.59 $16.26 6,636
2020-03-30 $16.44 $16.44 $16.44 $16.44 $16.12 0
2020-03-27 $16.18 $17.53 $15.91 $16.44 $16.12 8,914
2020-03-26 $16.28 $16.69 $16.05 $16.69 $16.36 4,218
2020-03-25 $16.47 $16.47 $16.47 $16.47 $16.15 40
2020-03-24 $16.62 $16.62 $16.62 $16.62 $16.29 104
2020-03-23 $16.61 $16.61 $16.61 $16.61 $16.28 1
2020-03-20 $16.64 $16.64 $16.64 $16.64 $16.31 0
2020-03-19 $16.57 $16.57 $16.57 $16.57 $16.24 0
2020-03-18 $16.95 $16.95 $16.95 $16.95 $16.62 131
2020-03-17 $17.00 $17.00 $17.00 $17.00 $16.67 199
2020-03-16 $16.60 $17.09 $16.60 $17.09 $16.75 124
2020-03-13 $16.99 $16.99 $16.99 $16.99 $16.66 1
2020-03-12 $17.17 $17.68 $17.08 $17.68 $17.33 1,282
2020-03-11 $17.08 $17.71 $16.70 $16.97 $16.64 7,676
2020-03-10 $17.57 $17.57 $17.57 $17.57 $17.22 24
2020-03-09 $17.35 $17.50 $17.30 $17.50 $17.16 1,208
2020-03-06 $17.81 $17.81 $17.81 $17.81 $17.46 0
2020-03-05 $17.63 $17.68 $17.31 $17.56 $17.21 11,852
2020-03-04 $18.15 $18.15 $18.15 $18.15 $17.79 0
2020-03-03 $17.94 $18.73 $17.76 $17.78 $17.43 15,309
2020-03-02 $18.48 $18.48 $18.48 $18.48 $18.12 0
2020-02-28 $18.07 $19.13 $17.43 $18.47 $18.11 27,949
2020-02-27 $18.42 $18.42 $18.42 $18.42 $18.06 1
2020-02-26 $18.33 $18.40 $18.24 $18.39 $18.03 2,300
2020-02-25 $18.67 $18.70 $18.67 $18.70 $18.33 400
2020-02-24 $18.93 $18.93 $18.93 $18.93 $18.56 0
2020-02-21 $18.86 $18.86 $18.86 $18.86 $18.49 0
2020-02-20 $18.95 $18.95 $18.95 $18.95 $18.58 0
2020-02-19 $19.01 $19.01 $19.01 $19.01 $18.64 0
2020-02-18 $18.94 $18.94 $18.94 $18.94 $18.57 2
2020-02-14 $19.17 $19.17 $19.04 $19.04 $18.67 400
2020-02-13 $19.36 $19.36 $19.27 $19.33 $18.95 701
2020-02-12 $19.52 $19.52 $19.52 $19.52 $19.14 0
2020-02-11 $19.42 $19.42 $19.42 $19.42 $19.04 0
2020-02-10 $19.39 $19.39 $19.39 $19.39 $19.01 0
2020-02-07 $19.85 $19.85 $19.26 $19.35 $18.97 18,407
2020-02-06 $19.61 $19.61 $19.61 $19.61 $19.22 0
2020-02-05 $19.66 $19.66 $19.66 $19.66 $19.27 0
2020-02-04 $19.33 $19.33 $19.33 $19.33 $18.95 0
2020-02-03 $19.31 $19.35 $19.31 $19.35 $18.97 400
2020-01-31 $19.51 $19.51 $19.51 $19.51 $19.13 0
2020-01-30 $19.66 $19.66 $19.66 $19.66 $19.27 40
2020-01-29 $19.94 $19.94 $19.94 $19.94 $19.54 0
2020-01-28 $19.93 $19.93 $19.93 $19.93 $19.54 5
2020-01-27 $19.92 $19.92 $19.92 $19.92 $19.53 74
2020-01-24 $20.10 $20.10 $20.10 $20.10 $19.70 10
2020-01-23 $20.14 $20.14 $20.14 $20.14 $19.74 0
2020-01-22 $20.02 $20.02 $20.02 $20.02 $19.63 0
2020-01-21 $20.28 $20.28 $20.28 $20.28 $19.88 123
2020-01-17 $20.47 $20.47 $20.47 $20.47 $20.07 0
2020-01-16 $20.47 $20.47 $20.47 $20.47 $20.07 0
2020-01-15 $20.43 $20.43 $20.43 $20.43 $20.03 0
2020-01-14 $20.36 $20.36 $20.36 $20.36 $19.96 0
2020-01-13 $20.38 $20.38 $20.30 $20.30 $19.90 123
2020-01-10 $20.39 $20.39 $20.39 $20.39 $19.99 16
2020-01-09 $20.34 $20.34 $20.34 $20.34 $19.94 0
2020-01-08 $20.56 $20.56 $20.56 $20.56 $20.16 0
2020-01-07 $20.40 $20.40 $20.40 $20.40 $20.00 48
2020-01-06 $20.47 $20.47 $20.47 $20.47 $20.07 549
2020-01-03 $20.73 $20.73 $20.73 $20.73 $20.32 3
2020-01-02 $20.96 $20.96 $20.96 $20.96 $20.55 0
2019-12-31 $20.87 $20.97 $20.87 $20.97 $20.56 661
2019-12-30 $21.10 $21.10 $20.98 $20.98 $20.57 1,006
2019-12-27 $20.92 $20.92 $20.92 $20.92 $20.51 90
2019-12-26 $21.41 $21.41 $21.41 $21.41 $20.55 0
2019-12-24 $21.44 $21.44 $21.44 $21.44 $20.58 100
2019-12-23 $21.46 $21.46 $21.46 $21.46 $20.60 0
2019-12-20 $21.14 $21.35 $21.14 $21.35 $20.50 200
2019-12-19 $21.38 $21.38 $21.38 $21.38 $20.52 0
2019-12-18 $21.49 $21.49 $21.49 $21.49 $20.63 0
2019-12-17 $21.31 $21.31 $21.31 $21.31 $20.46 0
2019-12-16 $21.23 $21.23 $21.23 $21.23 $20.38 35
2019-12-13 $21.37 $21.37 $21.37 $21.37 $20.52 0
2019-12-12 $21.34 $21.34 $21.34 $21.34 $20.49 0
2019-12-11 $21.12 $21.12 $21.12 $21.12 $20.28 0
2019-12-10 $21.13 $21.13 $21.13 $21.13 $20.28 10
2019-12-09 $21.10 $21.10 $21.10 $21.10 $20.26 160
2019-12-06 $21.09 $21.09 $21.09 $21.09 $20.25 0
2019-12-05 $20.91 $20.91 $20.91 $20.91 $20.07 45
2019-12-04 $20.99 $20.99 $20.79 $20.79 $19.96 276
2019-12-03 $20.90 $20.90 $20.63 $20.63 $19.80 322
2019-12-02 $20.68 $21.17 $20.64 $20.96 $20.12 17,207
2019-11-29 $20.91 $20.91 $20.91 $20.91 $20.07 0
2019-11-27 $20.91 $20.91 $20.91 $20.91 $20.07 0
2019-11-26 $21.01 $21.01 $21.01 $21.01 $20.17 0
2019-11-25 $20.92 $21.07 $20.92 $21.07 $20.23 747
2019-11-22 $20.98 $20.98 $20.98 $20.98 $20.14 0
2019-11-21 $20.82 $20.82 $20.82 $20.82 $19.99 0
2019-11-20 $20.95 $20.95 $20.95 $20.95 $20.11 0
2019-11-19 $21.14 $21.16 $21.14 $21.16 $20.31 166
2019-11-18 $21.30 $21.30 $21.30 $21.30 $20.45 0
2019-11-15 $21.48 $21.48 $21.48 $21.48 $20.62 0
2019-11-14 $21.44 $21.44 $21.44 $21.44 $20.58 4
2019-11-13 $21.50 $21.50 $21.50 $21.50 $20.64 0
2019-11-12 $21.63 $21.63 $21.63 $21.63 $20.76 0
2019-11-11 $21.68 $21.68 $21.68 $21.68 $20.81 0
2019-11-08 $21.66 $21.66 $21.66 $21.66 $20.79 1
2019-11-07 $21.75 $21.75 $21.75 $21.75 $20.88 0
2019-11-06 $21.66 $21.66 $21.66 $21.66 $20.79 0
2019-11-05 $21.67 $21.67 $21.67 $21.67 $20.80 0
2019-11-04 $21.46 $21.46 $21.46 $21.46 $20.60 1
2019-11-01 $20.98 $20.98 $20.98 $20.98 $20.14 0
2019-10-31 $20.83 $20.83 $20.83 $20.83 $20.00 0
2019-10-30 $21.22 $21.22 $21.22 $21.22 $20.37 815
2019-10-29 $21.13 $21.13 $21.13 $21.13 $20.28 0
2019-10-28 $21.14 $21.14 $21.14 $21.14 $20.29 0
2019-10-25 $20.88 $20.88 $20.88 $20.88 $20.04 0
2019-10-24 $20.94 $20.94 $20.94 $20.94 $20.10 0
2019-10-23 $20.88 $20.88 $20.88 $20.88 $20.04 0
2019-10-22 $20.62 $20.92 $20.62 $20.92 $20.08 401
2019-10-21 $20.48 $20.48 $20.48 $20.48 $19.66 0
2019-10-18 $20.43 $20.43 $20.43 $20.43 $19.61 0
2019-10-17 $20.41 $20.41 $20.41 $20.41 $19.59 0
2019-10-16 $20.43 $20.50 $20.43 $20.50 $19.68 121
2019-10-15 $20.23 $20.23 $20.23 $20.23 $19.42 0
2019-10-14 $20.05 $20.05 $20.05 $20.05 $19.25 1
2019-10-11 $20.13 $20.13 $20.13 $20.13 $19.32 0
2019-10-10 $19.93 $19.93 $19.93 $19.93 $19.13 0
2019-10-09 $19.92 $19.92 $19.92 $19.92 $19.12 10
2019-10-08 $19.89 $19.89 $19.89 $19.89 $19.09 0
2019-10-07 $19.98 $19.98 $19.98 $19.98 $19.18 0
2019-10-04 $19.93 $19.93 $19.93 $19.93 $19.13 0
2019-10-03 $20.14 $20.14 $20.14 $20.14 $19.33 0
2019-10-02 $20.25 $20.25 $20.25 $20.25 $19.44 1
2019-10-01 $20.53 $20.53 $20.53 $20.53 $19.71 10
2019-09-30 $20.51 $20.51 $20.51 $20.51 $19.69 0
2019-09-27 $20.36 $20.50 $20.36 $20.50 $19.68 420
2019-09-26 $20.22 $20.22 $20.22 $20.22 $19.41 0
2019-09-25 $20.42 $20.42 $20.42 $20.42 $19.60 0
2019-09-24 $20.20 $20.20 $20.20 $20.20 $19.39 0
2019-09-23 $20.36 $20.36 $20.36 $20.36 $19.55 0
2019-09-20 $19.98 $20.34 $19.98 $20.34 $19.53 1,150
2019-09-19 $20.16 $20.16 $20.09 $20.09 $19.29 589
2019-09-18 $20.40 $20.40 $20.40 $20.40 $19.58 80
2019-09-17 $20.43 $20.43 $20.38 $20.38 $19.56 1,320
2019-09-16 $20.72 $20.72 $20.72 $20.72 $19.89 0
2019-09-13 $20.73 $20.73 $20.73 $20.73 $19.90 0
2019-09-12 $20.60 $20.60 $20.59 $20.59 $19.77 401
2019-09-11 $20.63 $20.63 $20.63 $20.63 $19.80 1
2019-09-10 $20.58 $20.58 $20.58 $20.58 $19.76 0
2019-09-09 $20.03 $20.03 $20.03 $20.03 $19.22 0
2019-09-06 $19.34 $19.34 $19.34 $19.34 $18.57 100
2019-09-05 $19.33 $19.33 $19.33 $19.33 $18.56 0
2019-09-04 $19.05 $19.05 $19.05 $19.05 $18.29 100
2019-09-03 $18.85 $18.85 $18.85 $18.85 $18.10 0
2019-08-30 $18.93 $18.93 $18.93 $18.93 $18.17 0
2019-08-29 $18.84 $18.84 $18.84 $18.84 $18.09 3
2019-08-28 $18.64 $18.64 $18.64 $18.64 $17.89 0
2019-08-27 $18.68 $18.68 $18.68 $18.68 $17.93 1
2019-08-26 $18.88 $18.88 $18.88 $18.88 $18.12 0
2019-08-23 $18.88 $18.88 $18.88 $18.88 $18.12 0
2019-08-22 $18.99 $18.99 $18.99 $18.99 $18.23 0
2019-08-21 $18.97 $18.97 $18.97 $18.97 $18.21 0
2019-08-20 $19.03 $19.03 $19.03 $19.03 $18.27 0
2019-08-19 $19.07 $19.07 $19.07 $19.07 $18.31 0
2019-08-16 $18.86 $18.86 $18.86 $18.86 $18.11 0
2019-08-15 $18.92 $18.92 $18.92 $18.92 $18.16 400
2019-08-14 $19.14 $19.21 $18.83 $18.83 $18.08 1,005
2019-08-13 $19.19 $19.19 $19.19 $19.19 $18.42 0
2019-08-12 $19.11 $19.11 $19.11 $19.11 $18.35 1
2019-08-09 $19.27 $19.27 $19.27 $19.27 $18.50 0
2019-08-08 $19.41 $19.41 $19.41 $19.41 $18.63 1
2019-08-07 $19.30 $19.30 $19.30 $19.30 $18.53 200
2019-08-06 $19.53 $19.53 $19.40 $19.47 $18.69 701
2019-08-05 $19.53 $19.53 $19.53 $19.53 $18.75 1,303
2019-08-02 $19.70 $19.70 $19.70 $19.70 $18.91 1,600
2019-08-01 $19.73 $19.73 $19.73 $19.73 $18.94 1,600
2019-07-31 $19.98 $19.98 $19.98 $19.98 $19.18 1,600
2019-07-30 $19.38 $19.91 $19.38 $19.91 $19.11 365
2019-07-29 $19.92 $19.92 $19.92 $19.92 $19.12 367
2019-07-26 $19.95 $19.95 $19.95 $19.95 $19.15 0
2019-07-25 $19.95 $19.98 $19.95 $19.98 $19.18 101
2019-07-24 $19.91 $20.05 $19.91 $20.05 $19.25 301
2019-07-23 $19.50 $19.75 $19.50 $19.73 $18.94 18,673
2019-07-22 $19.51 $19.51 $19.50 $19.50 $18.72 1,800
2019-07-19 $19.81 $19.81 $19.79 $19.79 $19.00 354
2019-07-18 $19.65 $19.65 $19.65 $19.65 $18.86 0
2019-07-17 $19.66 $19.66 $19.66 $19.66 $18.87 0
2019-07-16 $19.84 $19.84 $19.84 $19.84 $19.05 0
2019-07-15 $19.71 $19.71 $19.71 $19.71 $18.92 51
2019-07-12 $19.84 $19.84 $19.84 $19.84 $19.05 0
2019-07-11 $19.67 $19.67 $19.66 $19.66 $18.87 100
2019-07-10 $19.76 $19.76 $19.76 $19.76 $18.97 0
2019-07-09 $19.84 $19.84 $19.84 $19.84 $19.05 0
2019-07-08 $20.09 $20.09 $20.09 $20.09 $19.29 0
2019-07-05 $20.03 $20.03 $20.03 $20.03 $19.23 0
2019-07-03 $20.02 $20.02 $20.02 $20.02 $19.22 0
2019-07-02 $20.11 $20.11 $20.11 $20.11 $19.31 40
2019-07-01 $20.26 $20.26 $20.26 $20.26 $19.45 0
2019-06-28 $20.21 $20.21 $20.21 $20.21 $19.40 81
2019-06-27 $20.20 $20.20 $20.20 $20.20 $19.39 0
2019-06-26 $20.17 $20.17 $20.17 $20.17 $19.36 0
2019-06-25 $19.95 $19.95 $19.95 $19.95 $19.15 2
2019-06-24 $19.97 $19.97 $19.97 $19.97 $19.17 202
2019-06-21 $19.74 $19.74 $19.74 $19.74 $18.95 4
2019-06-20 $19.70 $19.70 $19.70 $19.70 $18.91 0
2019-06-19 $19.81 $19.91 $19.77 $19.77 $18.98 600
2019-06-18 $19.83 $19.93 $19.77 $19.93 $19.13 2,201
2019-06-17 $19.63 $19.63 $19.63 $19.63 $18.84 0
2019-06-14 $19.64 $19.64 $19.64 $19.64 $18.85 0
2019-06-13 $19.74 $19.74 $19.74 $19.74 $18.95 0
2019-06-12 $19.76 $19.76 $19.76 $19.76 $18.97 0
2019-06-11 $19.98 $19.98 $19.98 $19.98 $19.18 0
2019-06-10 $19.70 $19.70 $19.70 $19.70 $18.91 0
2019-06-07 $19.77 $19.77 $19.77 $19.77 $18.97 0
2019-06-06 $19.75 $19.75 $19.75 $19.75 $18.96 0
2019-06-05 $19.94 $19.94 $19.94 $19.94 $19.14 0
2019-06-04 $20.27 $20.27 $20.27 $20.27 $19.46 0
2019-06-03 $19.99 $19.99 $19.99 $19.99 $19.19 2
2019-05-31 $19.83 $19.83 $19.83 $19.83 $19.04 0
2019-05-30 $20.04 $20.04 $20.04 $20.04 $19.24 101
2019-05-29 $20.17 $20.17 $20.17 $20.17 $19.36 0
2019-05-28 $20.15 $20.15 $20.15 $20.15 $19.34 0
2019-05-24 $20.27 $20.27 $20.27 $20.27 $19.46 0
2019-05-23 $20.33 $20.33 $20.33 $20.33 $19.52 0
2019-05-22 $20.36 $20.36 $20.36 $20.36 $19.55 0
2019-05-21 $20.52 $20.52 $20.52 $20.52 $19.70 85
2019-05-20 $20.54 $20.54 $20.54 $20.54 $19.72 0
2019-05-17 $20.55 $20.55 $20.55 $20.55 $19.73 0
2019-05-16 $20.62 $20.62 $20.62 $20.62 $19.80 0
2019-05-15 $20.80 $20.80 $20.80 $20.80 $19.97 0
2019-05-14 $20.86 $20.86 $20.86 $20.86 $20.03 0
2019-05-13 $20.95 $20.95 $20.95 $20.95 $20.11 0
2019-05-10 $21.00 $21.00 $21.00 $21.00 $20.16 0
2019-05-09 $21.10 $21.10 $21.10 $21.10 $20.26 0
2019-05-08 $21.02 $21.02 $21.02 $21.02 $20.18 0
2019-05-07 $21.15 $21.15 $21.15 $21.15 $20.30 0
2019-05-06 $21.15 $21.15 $21.15 $21.15 $20.30 1
2019-05-03 $21.36 $21.36 $21.36 $21.36 $20.51 0
2019-05-02 $21.14 $21.14 $21.14 $21.14 $20.29 0
2019-05-01 $21.37 $21.37 $21.37 $21.37 $20.52 0
2019-04-30 $21.23 $21.23 $21.23 $21.23 $20.38 0
2019-04-29 $21.25 $21.25 $21.25 $21.25 $20.40 0
2019-04-26 $21.24 $21.24 $21.24 $21.24 $20.39 2
2019-04-25 $21.27 $21.27 $21.27 $21.27 $20.42 0
2019-04-24 $21.36 $21.36 $21.36 $21.36 $20.51 0
2019-04-23 $21.37 $21.37 $21.37 $21.37 $20.52 0
2019-04-22 $21.43 $21.43 $21.43 $21.43 $20.57 3
2019-04-18 $21.66 $21.66 $21.50 $21.50 $20.64 604
2019-04-17 $21.50 $21.60 $21.50 $21.60 $20.74 101
2019-04-16 $21.38 $21.38 $21.38 $21.38 $20.52 0
2019-04-15 $21.38 $21.40 $21.38 $21.40 $20.54 121
2019-04-12 $21.41 $21.41 $21.41 $21.41 $20.55 0
2019-04-11 $21.38 $21.38 $21.38 $21.38 $20.52 0
2019-04-10 $21.25 $21.25 $21.25 $21.25 $20.40 0
2019-04-09 $21.36 $21.36 $21.36 $21.36 $20.51 38
2019-04-08 $21.47 $21.47 $21.47 $21.47 $20.61 2
2019-04-05 $21.45 $21.45 $21.45 $21.45 $20.59 2
2019-04-04 $21.52 $21.52 $21.52 $21.52 $20.66 3
2019-04-03 $21.17 $21.17 $21.17 $21.17 $20.32 310
2019-04-02 $21.13 $21.13 $21.13 $21.13 $20.28 0
2019-04-01 $21.10 $21.12 $21.10 $21.12 $20.28 303
2019-03-29 $21.12 $21.12 $21.12 $21.12 $20.28 0
2019-03-28 $21.19 $21.19 $21.19 $21.19 $20.34 0
2019-03-27 $21.13 $21.13 $21.13 $21.13 $20.28 0
2019-03-26 $21.14 $21.14 $21.14 $21.14 $20.29 0
2019-03-25 $21.14 $21.14 $21.14 $21.14 $20.29 22
2019-03-22 $21.11 $21.11 $21.11 $21.11 $20.27 0
2019-03-21 $21.16 $21.16 $21.16 $21.16 $20.31 4
2019-03-20 $21.25 $21.25 $21.25 $21.25 $20.40 0
2019-03-19 $21.46 $21.46 $21.46 $21.46 $20.60 4
2019-03-18 $21.42 $21.42 $21.42 $21.42 $20.56 0
2019-03-15 $21.38 $21.38 $21.38 $21.38 $20.52 0
2019-03-14 $21.41 $21.41 $21.41 $21.41 $20.55 50
2019-03-13 $21.41 $21.41 $21.41 $21.41 $20.55 1
2019-03-12 $21.43 $21.43 $21.43 $21.43 $20.57 20
2019-03-11 $21.48 $21.48 $21.48 $21.48 $20.62 0
2019-03-08 $21.49 $21.49 $21.49 $21.49 $20.63 0
2019-03-07 $21.54 $21.54 $21.54 $21.54 $20.68 0
2019-03-06 $21.63 $21.63 $21.63 $21.63 $20.76 21
2019-03-05 $21.90 $21.97 $21.90 $21.95 $21.07 1,126
2019-03-04 $22.11 $22.52 $22.11 $22.45 $21.55 4,448
2019-03-01 $21.72 $21.72 $21.72 $21.72 $20.85 2
2019-02-28 $21.60 $21.60 $21.60 $21.60 $20.74 0
2019-02-27 $21.75 $21.75 $21.75 $21.75 $20.88 45
2019-02-26 $22.00 $22.00 $21.76 $21.76 $20.89 10,000
2019-02-25 $21.98 $21.98 $21.98 $21.98 $21.10 0
2019-02-22 $21.85 $21.85 $21.85 $21.85 $20.98 0
2019-02-21 $22.18 $22.18 $22.18 $22.18 $21.29 2
2019-02-20 $22.11 $22.11 $22.11 $22.11 $21.23 2
2019-02-19 $21.91 $21.91 $21.91 $21.91 $21.03 2
2019-02-15 $21.95 $21.95 $21.95 $21.95 $21.07 25
2019-02-14 $21.96 $21.96 $21.96 $21.96 $21.08 0
2019-02-13 $21.92 $21.92 $21.92 $21.92 $21.04 0
2019-02-12 $21.53 $21.53 $21.53 $21.53 $20.67 1
2019-02-11 $21.51 $21.51 $21.51 $21.51 $20.65 29
2019-02-08 $21.51 $21.51 $21.51 $21.51 $20.65 0
2019-02-07 $21.92 $21.92 $21.92 $21.92 $21.04 30
2019-02-06 $22.00 $22.00 $22.00 $22.00 $21.12 0
2019-02-05 $21.89 $21.89 $21.89 $21.89 $21.01 0
2019-02-04 $21.87 $21.87 $21.87 $21.87 $21.00 1
2019-02-01 $21.84 $22.00 $21.84 $22.00 $21.12 300
2019-01-31 $22.07 $22.07 $22.07 $22.07 $21.19 1
2019-01-30 $22.34 $22.34 $22.34 $22.34 $21.45 0
2019-01-29 $22.29 $22.29 $22.29 $22.29 $21.40 0
2019-01-28 $22.12 $22.12 $22.12 $22.12 $21.24 0
2019-01-25 $21.92 $22.12 $21.92 $22.12 $21.24 447
2019-01-24 $21.93 $21.93 $21.93 $21.93 $21.05 16
2019-01-23 $21.88 $21.88 $21.88 $21.88 $21.00 0
2019-01-22 $21.89 $21.89 $21.89 $21.89 $21.02 0
2019-01-18 $22.02 $22.02 $22.02 $22.02 $21.13 0
2019-01-17 $22.05 $22.05 $22.05 $22.05 $21.17 0
2019-01-16 $22.24 $22.24 $22.05 $22.05 $21.17 112
2019-01-15 $22.09 $22.09 $22.09 $22.09 $21.21 0
2019-01-14 $22.44 $22.44 $22.44 $22.44 $21.54 0
2019-01-11 $22.12 $22.12 $22.12 $22.12 $21.23 0
2019-01-10 $21.94 $21.94 $21.94 $21.94 $21.06 3
2019-01-09 $21.86 $21.94 $21.79 $21.94 $21.06 1,074
2019-01-08 $21.92 $21.92 $21.60 $21.60 $20.74 607
2019-01-07 $21.81 $21.96 $21.76 $21.96 $21.08 403
2019-01-04 $22.20 $22.20 $21.73 $21.73 $20.86 535
2019-01-03 $21.75 $21.99 $21.75 $21.99 $21.11 324
2019-01-02 $21.91 $21.91 $21.78 $21.81 $20.94 400
2018-12-31 $21.11 $21.47 $21.11 $21.47 $20.61 442
2018-12-28 $21.71 $21.82 $21.71 $21.73 $20.86 320
2018-12-27 $21.82 $21.82 $21.82 $21.82 $20.95 75
2018-12-26 $21.80 $21.85 $21.65 $21.78 $20.75 6,621
2018-12-24 $22.31 $22.31 $22.09 $22.09 $21.04 322
2018-12-21 $22.05 $22.05 $22.05 $22.05 $21.00 0
2018-12-20 $21.88 $22.05 $21.88 $22.05 $21.00 103
2018-12-19 $22.08 $22.08 $22.08 $22.08 $21.03 0
2018-12-18 $21.95 $22.16 $21.95 $22.16 $21.11 326
2018-12-17 $22.17 $22.17 $22.03 $22.03 $20.98 136
2018-12-14 $22.17 $22.17 $22.17 $22.17 $21.12 0
2018-12-13 $21.90 $21.90 $21.90 $21.90 $20.86 0
2018-12-12 $22.00 $22.00 $22.00 $22.00 $20.95 0
2018-12-11 $22.11 $22.11 $22.11 $22.11 $21.06 1
2018-12-10 $22.15 $22.15 $22.15 $22.15 $21.10 0
2018-12-07 $21.99 $21.99 $21.99 $21.99 $20.95 0
2018-12-06 $21.99 $21.99 $21.99 $21.99 $20.95 95
2018-12-04 $21.99 $21.99 $21.99 $21.99 $20.95 141
2018-12-03 $22.73 $22.73 $22.73 $22.73 $21.65 3
2018-11-30 $22.73 $22.73 $22.73 $22.73 $21.65 16
2018-11-29 $22.73 $22.73 $22.73 $22.73 $21.65 1
2018-11-28 $22.93 $22.93 $22.73 $22.73 $21.65 561
2018-11-27 $23.19 $23.19 $23.19 $23.19 $22.09 0
2018-11-26 $23.19 $23.19 $23.19 $23.19 $22.09 326
2018-11-21 $22.84 $22.84 $22.84 $22.84 $21.75 0
2018-11-20 $22.84 $22.84 $22.84 $22.84 $21.75 0
2018-11-19 $22.84 $22.84 $22.84 $22.84 $21.75 105
2018-11-16 $22.62 $22.62 $22.62 $22.62 $21.55 260
2018-11-15 $22.67 $22.67 $22.67 $22.67 $21.59 0
2018-11-14 $22.67 $22.67 $22.67 $22.67 $21.59 0
2018-11-13 $22.67 $22.67 $22.67 $22.67 $21.59 0
2018-11-12 $22.67 $22.67 $22.67 $22.67 $21.59 5
2018-11-09 $22.67 $22.67 $22.67 $22.67 $21.59 0
2018-11-08 $22.67 $22.67 $22.67 $22.67 $21.59 0
2018-11-07 $22.67 $22.67 $22.67 $22.67 $21.59 0
2018-11-06 $22.67 $22.67 $22.67 $22.67 $21.59 301
2018-11-05 $21.95 $22.58 $21.95 $22.56 $21.49 4,101
2018-11-02 $22.23 $22.23 $22.23 $22.23 $21.17 0
2018-11-01 $21.75 $22.23 $21.75 $22.23 $21.17 1,132
2018-10-31 $22.10 $22.10 $22.01 $22.01 $20.96 463
2018-10-30 $22.21 $22.21 $22.21 $22.21 $21.15 0
2018-10-29 $22.21 $22.21 $22.21 $22.21 $21.15 14
2018-10-26 $22.60 $22.60 $21.99 $22.21 $21.15 600
2018-10-25 $22.78 $22.78 $22.78 $22.78 $21.70 0
2018-10-24 $22.78 $22.78 $22.78 $22.78 $21.70 20
2018-10-23 $22.78 $22.78 $22.78 $22.78 $21.70 200
2018-10-22 $23.99 $23.99 $23.99 $23.99 $22.85 0
2018-10-19 $23.99 $23.99 $23.99 $23.99 $22.85 41
2018-10-18 $23.99 $23.99 $23.99 $23.99 $22.85 0
2018-10-17 $23.99 $23.99 $23.99 $23.99 $22.85 0
2018-10-16 $24.02 $24.30 $23.99 $23.99 $22.85 3,000
2018-10-15 $22.56 $22.56 $22.56 $22.56 $21.49 0
2018-10-12 $22.56 $22.56 $22.56 $22.56 $21.49 30
2018-10-11 $22.56 $22.56 $22.56 $22.56 $21.49 20
2018-10-10 $22.56 $22.56 $22.56 $22.56 $21.49 1
2018-10-09 $22.56 $22.56 $22.56 $22.56 $21.49 30
2018-10-08 $22.56 $22.56 $22.56 $22.56 $21.49 40
2018-10-05 $22.56 $22.56 $22.56 $22.56 $21.49 30
2018-10-04 $22.56 $22.56 $22.56 $22.56 $21.49 114
2018-10-03 $22.56 $22.56 $22.56 $22.56 $21.49 26
2018-10-02 $22.66 $22.66 $22.44 $22.56 $21.49 4,979
2018-10-01 $22.62 $22.62 $22.45 $22.50 $21.43 13,017
2018-09-28 $22.95 $22.95 $22.95 $22.95 $21.86 0
2018-09-27 $22.95 $22.95 $22.95 $22.95 $21.86 0
2018-09-26 $22.95 $22.95 $22.95 $22.95 $21.86 0
2018-09-25 $22.95 $22.95 $22.95 $22.95 $21.86 0
2018-09-24 $22.95 $22.95 $22.95 $22.95 $21.86 200
2018-09-21 $22.80 $23.08 $22.80 $23.08 $21.98 664
2018-09-20 $22.73 $22.73 $22.73 $22.73 $21.65 4
2018-09-19 $22.73 $22.73 $22.73 $22.73 $21.65 0
2018-09-18 $22.52 $22.73 $22.52 $22.73 $21.65 539
2018-09-17 $22.72 $22.72 $22.72 $22.72 $21.64 2
2018-09-14 $22.72 $22.72 $22.72 $22.72 $21.64 0
2018-09-13 $22.72 $22.72 $22.72 $22.72 $21.64 800
2018-09-12 $22.89 $22.89 $22.89 $22.89 $21.80 0
2018-09-11 $22.89 $22.89 $22.89 $22.89 $21.80 0
2018-09-10 $22.89 $22.89 $22.89 $22.89 $21.80 0
2018-09-07 $22.89 $22.89 $22.89 $22.89 $21.80 56
2018-09-06 $22.89 $22.89 $22.89 $22.89 $21.80 0
2018-09-05 $22.89 $22.89 $22.89 $22.89 $21.80 0
2018-09-04 $22.89 $22.89 $22.89 $22.89 $21.80 700
2018-08-31 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-30 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-29 $23.35 $23.35 $23.35 $23.35 $22.24 70
2018-08-28 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-27 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-24 $23.35 $23.35 $23.35 $23.35 $22.24 1
2018-08-23 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-22 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-21 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-20 $23.35 $23.35 $23.35 $23.35 $22.24 1
2018-08-17 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-16 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-15 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-14 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-13 $23.35 $23.35 $23.35 $23.35 $22.24 1
2018-08-10 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-09 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-08 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-07 $23.35 $23.35 $23.35 $23.35 $22.24 7
2018-08-06 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-03 $23.35 $23.35 $23.35 $23.35 $22.24 8
2018-08-02 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-08-01 $23.35 $23.35 $23.35 $23.35 $22.24 20
2018-07-31 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-30 $23.35 $23.35 $23.35 $23.35 $22.24 10
2018-07-27 $23.35 $23.35 $23.35 $23.35 $22.24 10
2018-07-26 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-25 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-24 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-23 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-20 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-19 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-18 $23.35 $23.35 $23.35 $23.35 $22.24 0
2018-07-17 $23.35 $23.35 $23.35 $23.35 $22.24 8,300
2018-07-16 $23.43 $23.43 $23.43 $23.43 $22.32 0
2018-07-13 $23.43 $23.43 $23.43 $23.43 $22.32 50
2018-07-12 $23.43 $23.43 $23.43 $23.43 $22.32 1
2018-07-11 $23.43 $23.43 $23.43 $23.43 $22.32 16,100
2018-07-10 $23.89 $23.89 $23.89 $23.89 $22.76 0
2018-07-09 $23.89 $23.89 $23.89 $23.89 $22.76 0
2018-07-06 $23.89 $23.90 $23.89 $23.89 $22.76 6,092
2018-07-05 $23.91 $23.91 $23.91 $23.91 $22.77 0
2018-07-03 $23.91 $23.91 $23.91 $23.91 $22.77 0
2018-07-02 $23.91 $23.91 $23.91 $23.91 $22.77 10,400
2018-06-29 $23.41 $23.41 $23.41 $23.41 $22.30 0
2018-06-28 $23.41 $23.41 $23.41 $23.41 $22.30 0
2018-06-27 $23.34 $23.64 $23.33 $23.41 $22.30 1,510
2018-06-26 $23.45 $23.45 $23.45 $23.45 $22.34 0
2018-06-25 $23.45 $23.45 $23.45 $23.45 $22.34 0
2018-06-22 $23.59 $23.59 $23.45 $23.45 $22.34 857
2018-06-21 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-20 $24.23 $24.23 $24.23 $24.23 $23.08 3
2018-06-19 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-18 $24.23 $24.23 $24.23 $24.23 $23.08 1
2018-06-15 $24.23 $24.23 $24.23 $24.23 $23.08 21
2018-06-14 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-13 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-12 $24.23 $24.23 $24.23 $24.23 $23.08 2
2018-06-11 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-08 $24.23 $24.23 $24.23 $24.23 $23.08 68
2018-06-07 $24.23 $24.23 $24.23 $24.23 $23.08 1
2018-06-06 $24.23 $24.23 $24.23 $24.23 $23.08 1
2018-06-05 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-04 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-06-01 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-05-31 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-05-30 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-05-29 $24.23 $24.23 $24.23 $24.23 $23.08 102
2018-05-25 $24.23 $24.23 $24.23 $24.23 $23.08 1
2018-05-24 $24.23 $24.23 $24.23 $24.23 $23.08 0
2018-05-23 $24.23 $24.23 $24.23 $24.23 $23.08 3
2018-05-22 $24.23 $24.23 $24.23 $24.23 $23.08 1
2018-05-21 $24.73 $24.74 $24.11 $24.23 $23.08 1,007
2018-05-18 $24.19 $24.19 $24.19 $24.19 $23.04 0
2018-05-17 $24.19 $24.19 $24.19 $24.19 $23.04 500
2018-05-16 $24.68 $24.68 $24.68 $24.68 $23.51 16,801
2018-05-15 $24.33 $24.33 $24.33 $24.33 $23.17 632
2018-05-14 $24.10 $24.10 $24.10 $24.10 $22.96 0
2018-05-11 $24.10 $24.10 $24.10 $24.10 $22.96 2
2018-05-10 $24.10 $24.10 $24.10 $24.10 $22.96 0
2018-05-09 $24.08 $24.10 $24.08 $24.10 $22.96 522
2018-05-08 $24.87 $24.87 $24.87 $24.87 $23.69 2
2018-05-07 $24.87 $24.87 $24.87 $24.87 $23.69 120
2018-05-04 $24.87 $24.87 $24.87 $24.87 $23.69 0
2018-05-03 $24.87 $24.87 $24.87 $24.87 $23.69 0
2018-05-02 $24.87 $24.87 $24.87 $24.87 $23.69 0
2018-05-01 $24.87 $24.87 $24.87 $24.87 $23.69 0
2018-04-30 $24.87 $24.87 $24.87 $24.87 $23.69 0
2018-04-27 $24.87 $24.87 $24.87 $24.87 $23.69 290
2018-04-26 $25.25 $25.25 $25.25 $25.25 $24.05 1
2018-04-25 $25.25 $25.25 $25.25 $25.25 $24.05 102
2018-04-24 $25.25 $25.25 $25.25 $25.25 $24.05 15
2018-04-23 $25.25 $25.25 $25.25 $25.25 $24.05 0
2018-04-20 $25.25 $25.25 $25.25 $25.25 $24.05 0
2018-04-19 $25.25 $25.25 $25.25 $25.25 $24.05 0
2018-04-18 $25.25 $25.25 $25.25 $25.25 $24.05 0
2018-04-17 $25.25 $25.25 $25.25 $25.25 $24.05 0
2018-04-16 $25.25 $25.25 $25.25 $25.25 $24.05 0
2018-04-13 $25.25 $25.25 $25.25 $25.25 $24.05 86
2018-04-12 $25.25 $25.25 $25.25 $25.25 $24.05 100
2018-04-11 $24.63 $24.63 $24.63 $24.63 $23.46 0
2018-04-10 $24.63 $24.63 $24.63 $24.63 $23.46 9
2018-04-09 $24.63 $24.63 $24.63 $24.63 $23.46 2
2018-04-06 $24.63 $24.63 $24.63 $24.63 $23.46 2,296
2018-04-05 $24.33 $24.33 $24.33 $24.33 $23.17 0
2018-04-04 $24.33 $24.33 $24.33 $24.33 $23.17 1
2018-04-03 $24.33 $24.33 $24.33 $24.33 $23.17 74
2018-04-02 $24.33 $24.33 $24.33 $24.33 $23.17 0
2018-03-29 $24.33 $24.33 $24.33 $24.33 $23.17 0
2018-03-28 $24.33 $24.33 $24.33 $24.33 $23.17 0
2018-03-27 $24.33 $24.33 $24.33 $24.33 $23.17 0
2018-03-26 $24.33 $24.33 $24.33 $24.33 $23.17 900
2018-03-23 $24.32 $24.57 $24.32 $24.57 $23.41 429
2018-03-22 $24.80 $24.80 $24.80 $24.80 $23.62 260
2018-03-21 $24.74 $24.74 $24.74 $24.74 $23.56 136
2018-03-20 $25.00 $25.00 $25.00 $25.00 $23.81 1,210
2018-03-19 $25.11 $25.11 $25.11 $25.11 $23.92 0
2018-03-16 $25.11 $25.11 $25.11 $25.11 $23.92 100
2018-03-15 $25.25 $25.25 $25.25 $25.25 $24.05 930
2018-03-14 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-03-13 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-03-12 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-03-09 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-03-08 $25.70 $25.70 $25.70 $25.70 $24.48 1
2018-03-07 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-03-06 $25.70 $25.70 $25.70 $25.70 $24.48 3
2018-03-05 $25.70 $25.70 $25.70 $25.70 $24.48 12
2018-03-02 $25.70 $25.70 $25.70 $25.70 $24.48 7
2018-03-01 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-02-28 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-02-27 $25.70 $25.70 $25.70 $25.70 $24.48 1
2018-02-26 $25.70 $25.70 $25.70 $25.70 $24.48 136
2018-02-23 $25.70 $25.70 $25.70 $25.70 $24.48 7
2018-02-22 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-02-21 $25.70 $25.70 $25.70 $25.70 $24.48 0
2018-02-20 $25.00 $26.06 $24.99 $25.70 $24.48 5,417
2018-02-16 $25.66 $25.66 $25.66 $25.66 $24.44 4
2018-02-15 $25.66 $25.66 $25.66 $25.66 $24.44 0
2018-02-14 $25.80 $25.80 $25.65 $25.66 $24.44 3,164
2018-02-13 $25.68 $25.68 $25.68 $25.68 $24.46 992
2018-02-12 $26.00 $26.00 $26.00 $26.00 $24.76 0
2018-02-09 $26.00 $26.00 $26.00 $26.00 $24.76 0
2018-02-08 $26.00 $26.00 $26.00 $26.00 $24.76 92
2018-02-07 $26.10 $26.10 $26.00 $26.00 $24.76 908
2018-02-06 $26.20 $26.20 $26.20 $26.20 $24.96 452
2018-02-05 $25.75 $26.09 $25.12 $26.06 $24.82 3,905
2018-02-02 $26.39 $26.39 $26.39 $26.39 $25.14 36
2018-02-01 $26.39 $26.39 $26.39 $26.39 $25.14 200
2018-01-31 $25.96 $25.96 $25.96 $25.96 $24.73 0
2018-01-30 $25.96 $25.96 $25.96 $25.96 $24.73 1
2018-01-29 $26.40 $26.40 $25.96 $25.96 $24.73 453
2018-01-26 $26.38 $26.38 $26.38 $26.38 $25.13 260
2018-01-25 $26.84 $26.84 $26.00 $26.00 $24.76 372
2018-01-24 $26.71 $26.71 $26.71 $26.71 $25.44 0
2018-01-23 $26.71 $26.71 $26.71 $26.71 $25.44 0
2018-01-22 $26.63 $26.71 $26.40 $26.71 $25.44 1,200
2018-01-19 $26.50 $26.50 $26.50 $26.50 $25.24 58
2018-01-18 $26.50 $26.50 $26.50 $26.50 $25.24 0
2018-01-17 $26.80 $26.80 $26.50 $26.50 $25.24 300
2018-01-16 $26.85 $26.85 $25.75 $26.05 $24.81 16,490
2018-01-12 $26.45 $26.45 $26.45 $26.45 $25.19 0
2018-01-11 $26.45 $26.45 $26.45 $26.45 $25.19 0
2018-01-10 $26.45 $26.45 $26.45 $26.45 $25.19 9
2018-01-09 $26.45 $26.45 $26.40 $26.45 $25.19 1,004
2018-01-08 $26.30 $26.66 $26.30 $26.66 $25.39 603
2018-01-05 $25.83 $25.83 $25.83 $25.83 $24.60 0
2018-01-04 $25.83 $25.83 $25.83 $25.83 $24.60 1,021
2018-01-03 $26.08 $26.08 $26.08 $26.08 $24.84 0
2018-01-02 $26.08 $26.08 $26.08 $26.08 $24.84 71
2017-12-29 $26.84 $26.84 $26.00 $26.08 $24.84 2,800
2017-12-28 $27.13 $27.13 $26.41 $26.41 $25.16 4,548
2017-12-27 $25.40 $25.40 $25.40 $25.40 $24.19 0
2017-12-26 $25.40 $25.40 $25.40 $25.40 $24.19 200
2017-12-22 $25.93 $25.93 $25.93 $25.93 $24.70 2
2017-12-21 $25.93 $25.93 $25.93 $25.93 $24.70 76
2017-12-20 $25.30 $26.00 $25.10 $25.93 $24.70 22,745
2017-12-19 $24.70 $24.70 $24.70 $24.70 $23.53 15
2017-12-18 $24.50 $24.70 $24.47 $24.70 $23.53 1,000
2017-12-15 $25.25 $25.25 $25.25 $25.25 $24.05 375
2017-12-14 $24.78 $24.88 $24.71 $24.71 $23.54 726
2017-12-13 $24.80 $24.80 $24.70 $24.70 $23.53 200
2017-12-12 $25.35 $25.80 $25.05 $25.27 $24.07 1,776
2017-12-11 $25.00 $25.00 $25.00 $25.00 $23.81 100
2017-12-08 $24.35 $24.65 $24.35 $24.61 $23.44 1,860
2017-12-07 $24.93 $24.93 $24.60 $24.60 $23.43 900
2017-12-06 $25.25 $25.25 $25.25 $25.25 $24.05 51
2017-12-05 $25.25 $25.25 $25.25 $25.25 $24.05 329
2017-12-04 $24.85 $25.00 $24.85 $25.00 $23.81 455
2017-12-01 $24.40 $25.12 $24.38 $24.43 $23.27 754
2017-11-30 $24.65 $25.26 $24.39 $24.40 $23.24 6,709
2017-11-29 $24.00 $25.19 $24.00 $24.62 $23.45 7,559
2017-11-28 $23.80 $24.73 $23.80 $24.24 $23.09 18,300
2017-11-27 $24.35 $24.35 $24.27 $24.27 $23.12 502
2017-11-24 $23.73 $23.73 $23.73 $23.73 $22.60 0
2017-11-22 $23.73 $23.73 $23.73 $23.73 $22.60 0
2017-11-21 $23.73 $23.73 $23.73 $23.73 $22.60 1
2017-11-20 $23.73 $23.73 $23.73 $23.73 $22.60 0
2017-11-17 $23.73 $23.73 $23.73 $23.73 $22.60 0
2017-11-15 $24.30 $24.30 $23.73 $23.73 $22.60 350
2017-11-14 $24.38 $24.38 $24.38 $24.38 $23.22 0
2017-11-13 $24.38 $24.38 $24.38 $24.38 $23.22 0
2017-11-10 $24.38 $24.38 $24.38 $24.38 $23.22 0
2017-11-09 $24.38 $24.38 $24.38 $24.38 $23.22 38
2017-11-08 $24.38 $24.38 $24.38 $24.38 $23.22 104
2017-11-07 $24.88 $24.88 $24.88 $24.88 $23.70 0
2017-11-06 $24.88 $24.88 $24.88 $24.88 $23.70 0
2017-11-03 $24.88 $24.88 $24.88 $24.88 $23.70 0
2017-11-02 $24.97 $24.97 $24.88 $24.88 $23.70 500
2017-11-01 $24.95 $25.22 $24.95 $24.97 $23.78 1,001
2017-10-31 $24.95 $24.95 $24.79 $24.94 $23.76 901
2017-10-30 $25.00 $25.01 $24.96 $24.99 $23.80 2,492
2017-10-27 $25.56 $25.56 $25.56 $25.56 $24.34 0
2017-10-26 $25.56 $25.56 $25.56 $25.56 $24.35 0
2017-10-25 $25.30 $25.63 $25.12 $25.56 $24.34 1,000
2017-10-24 $25.74 $26.09 $25.25 $26.09 $24.85 528
2017-10-23 $25.30 $25.30 $25.30 $25.30 $24.10 500
2017-10-20 $25.30 $25.30 $25.10 $25.10 $23.91 1,200
2017-10-19 $24.87 $25.00 $24.84 $24.95 $23.76 2,201
2017-10-18 $25.30 $25.30 $25.30 $25.30 $24.10 0
2017-10-17 $25.30 $25.30 $25.30 $25.30 $24.10 0
2017-10-16 $25.30 $25.30 $25.30 $25.30 $24.10 0
2017-10-13 $25.30 $25.30 $25.30 $25.30 $24.10 0
2017-10-12 $25.30 $25.30 $25.30 $25.30 $24.10 0
2017-10-11 $25.30 $25.30 $25.30 $25.30 $24.10 4
2017-10-10 $25.33 $25.40 $25.30 $25.30 $24.10 1,600
2017-10-09 $25.40 $25.40 $25.40 $25.40 $24.19 0
2017-10-06 $25.40 $25.40 $25.40 $25.40 $24.19 40
2017-10-05 $25.40 $25.40 $25.40 $25.40 $24.19 0
2017-10-04 $25.40 $25.40 $25.40 $25.40 $24.19 0
2017-10-03 $25.40 $25.40 $25.40 $25.40 $24.19 0
2017-10-02 $25.40 $25.40 $25.40 $25.40 $24.19 0
2017-09-29 $25.01 $25.50 $25.01 $25.40 $24.19 1,000
2017-09-28 $25.00 $25.04 $25.00 $25.04 $23.85 237
2017-09-27 $25.40 $25.40 $25.40 $25.40 $24.19 400
2017-09-26 $25.28 $25.33 $25.28 $25.30 $24.10 852
2017-09-25 $25.15 $25.16 $25.15 $25.16 $23.96 600
2017-09-22 $25.30 $25.30 $25.10 $25.17 $23.97 4,600
2017-09-21 $25.10 $25.10 $25.10 $25.10 $23.91 1
2017-09-20 $25.10 $25.10 $25.10 $25.10 $23.91 0
2017-09-19 $25.02 $25.10 $24.88 $25.10 $23.91 4,000
2017-09-18 $24.90 $25.10 $24.90 $25.10 $23.91 2,800
2017-09-15 $25.25 $25.25 $25.25 $25.25 $24.05 0
2017-09-14 $25.25 $25.25 $25.25 $25.25 $24.05 500
2017-09-13 $25.20 $25.25 $25.00 $25.10 $23.91 3,280
2017-09-12 $24.83 $25.38 $24.83 $25.14 $23.94 6,520
2017-09-11 $24.61 $24.61 $24.61 $24.61 $23.44 0
2017-09-08 $24.45 $24.70 $24.34 $24.61 $23.44 5,087
2017-09-07 $25.18 $25.18 $25.18 $25.18 $23.98 0
2017-09-06 $25.18 $25.18 $25.18 $25.18 $23.98 0
2017-09-05 $25.18 $25.18 $25.18 $25.18 $23.98 238
2017-09-01 $25.22 $25.37 $25.09 $25.18 $23.98 1,500
2017-08-31 $25.28 $25.33 $25.13 $25.31 $24.11 4,420
2017-08-30 $24.54 $24.54 $24.46 $24.46 $23.30 1,060
2017-08-29 $25.20 $25.28 $25.20 $25.28 $24.08 745
2017-08-28 $25.15 $25.16 $25.10 $25.16 $23.96 1,125
2017-08-25 $25.13 $25.20 $24.95 $25.09 $23.90 5,400
2017-08-24 $25.12 $25.72 $24.63 $25.15 $23.96 11,856
2017-08-23 $25.04 $25.06 $24.98 $25.04 $23.85 2,920
2017-08-22 $25.18 $25.21 $24.84 $24.92 $23.74 12,222
2017-08-21 $25.20 $25.48 $24.52 $25.15 $23.96 23,832
2017-08-18 $25.11 $25.22 $24.93 $25.19 $23.99 19,111
2017-08-17 $25.53 $25.53 $25.10 $25.10 $23.91 6,280
2017-08-16 $25.31 $25.60 $25.06 $25.53 $24.31 3,600
2017-08-15 $25.36 $25.36 $25.35 $25.35 $24.15 990
2017-08-14 $25.40 $25.59 $25.32 $25.32 $24.12 1,996
2017-08-11 $25.60 $26.17 $25.53 $25.53 $24.32 5,500
2017-08-10 $25.48 $25.75 $25.28 $25.39 $24.19 3,100
2017-08-09 $25.47 $25.53 $25.29 $25.52 $24.31 3,306
2017-08-08 $25.50 $25.55 $25.50 $25.52 $24.31 500
2017-08-07 $25.48 $25.55 $25.48 $25.55 $24.34 2,700
2017-08-04 $25.80 $25.80 $25.70 $25.71 $24.49 1,839
2017-08-03 $25.90 $26.52 $25.76 $25.80 $24.57 4,284
2017-08-02 $25.71 $25.99 $25.28 $25.61 $24.39 8,526
2017-08-01 $25.53 $25.56 $25.38 $25.47 $24.26 3,245
2017-07-31 $25.60 $25.60 $25.17 $25.48 $24.27 7,492
2017-07-28 $25.65 $25.90 $25.18 $25.18 $23.98 3,307
2017-07-27 $25.36 $25.55 $25.36 $25.55 $24.34 900
2017-07-26 $25.52 $25.82 $25.21 $25.21 $24.01 4,550
2017-07-25 $25.71 $26.52 $25.60 $25.70 $24.48 4,627
2017-07-24 $25.60 $25.78 $25.60 $25.78 $24.56 15,606
2017-07-21 $25.81 $26.11 $25.50 $25.65 $24.43 5,966
2017-07-20 $25.60 $25.85 $25.55 $25.83 $24.60 2,000
2017-07-19 $25.64 $25.64 $25.39 $25.61 $24.39 1,486
2017-07-18 $25.83 $25.83 $25.61 $25.69 $24.47 1,600
2017-07-17 $25.75 $25.80 $25.37 $25.79 $24.57 2,702
2017-07-14 $25.68 $25.75 $25.68 $25.75 $24.53 3,000
2017-07-13 $26.06 $26.12 $25.65 $25.72 $24.50 1,600
2017-07-12 $26.01 $26.77 $26.01 $26.13 $24.89 4,202
2017-07-11 $25.89 $26.02 $25.52 $25.87 $24.64 4,284
2017-07-10 $26.11 $26.26 $25.25 $26.15 $24.91 7,467
2017-07-07 $26.16 $26.16 $25.58 $25.58 $24.37 2,172
2017-07-06 $26.05 $26.35 $25.95 $25.98 $24.74 4,442
2017-07-05 $26.18 $26.20 $26.10 $26.10 $24.86 1,100
2017-07-03 $25.39 $25.85 $25.26 $25.85 $24.62 4,900
2017-06-30 $25.93 $26.54 $25.93 $26.11 $24.87 5,000
2017-06-29 $25.68 $25.73 $25.47 $25.73 $24.51 5,210
2017-06-28 $25.63 $25.87 $24.51 $24.51 $23.35 7,320
2017-06-27 $25.15 $25.40 $24.97 $25.35 $24.15 5,156
2017-06-26 $25.40 $25.40 $25.40 $25.40 $24.19 778
2017-06-23 $26.46 $26.64 $25.22 $25.42 $24.21 7,190
2017-06-22 $25.44 $25.48 $25.15 $25.39 $24.18 1,940
2017-06-21 $25.28 $25.28 $25.06 $25.10 $23.91 1,500
2017-06-20 $25.62 $25.62 $25.40 $25.43 $24.22 1,037
2017-06-19 $25.24 $25.49 $24.58 $25.27 $24.07 2,900
2017-06-16 $25.94 $25.94 $24.31 $25.20 $24.00 3,486
2017-06-15 $26.48 $26.48 $25.08 $25.21 $24.01 4,981
2017-06-14 $25.64 $25.81 $25.50 $25.60 $24.38 3,206
2017-06-13 $26.80 $26.80 $24.91 $25.24 $24.04 3,656
2017-06-12 $25.63 $25.70 $25.59 $25.70 $24.48 718
2017-06-09 $24.08 $24.08 $24.08 $24.08 $22.94 103
2017-06-08 $24.75 $24.75 $24.75 $24.75 $23.57 0
2017-06-07 $24.75 $24.75 $24.75 $24.75 $23.57 0
2017-06-06 $24.75 $24.75 $24.75 $24.75 $23.57 0
2017-06-05 $24.75 $24.75 $24.75 $24.75 $23.57 0
2017-06-02 $24.75 $24.75 $24.75 $24.75 $23.57 0
2017-06-01 $24.75 $24.75 $24.75 $24.75 $23.57 0
2017-05-31 $24.75 $24.75 $24.75 $24.75 $23.57 15,902
2017-05-30 $25.49 $25.49 $25.49 $25.49 $24.28 1
2017-05-26 $25.49 $25.49 $25.49 $25.49 $24.28 2
2017-05-25 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-24 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-23 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-22 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-19 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-18 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-17 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-16 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-15 $25.49 $25.49 $25.49 $25.49 $24.28 1
2017-05-12 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-11 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-10 $25.49 $25.49 $25.49 $25.49 $24.28 104
2017-05-09 $25.49 $25.49 $25.49 $25.49 $24.28 4
2017-05-08 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-05 $25.49 $25.49 $25.49 $25.49 $24.28 108
2017-05-04 $25.49 $25.49 $25.49 $25.49 $24.28 0
2017-05-03 $25.46 $25.50 $25.46 $25.49 $24.28 1,000
2017-05-02 $25.47 $25.47 $25.47 $25.47 $24.26 0
2017-05-01 $25.47 $25.47 $25.47 $25.47 $24.26 0
2017-04-28 $25.47 $25.47 $25.47 $25.47 $24.26 3
2017-04-27 $25.40 $25.47 $25.40 $25.47 $24.26 821
2017-04-26 $26.60 $26.60 $26.60 $26.60 $25.34 0
2017-04-25 $26.60 $26.60 $26.60 $26.60 $25.34 0
2017-04-24 $26.60 $26.60 $26.60 $26.60 $25.34 212
2017-04-21 $25.32 $25.32 $25.32 $25.32 $24.12 2
2017-04-20 $25.32 $25.32 $25.32 $25.32 $24.12 0
2017-04-19 $25.32 $25.32 $25.32 $25.32 $24.12 0
2017-04-18 $25.32 $25.32 $25.32 $25.32 $24.12 1
2017-04-17 $25.32 $25.32 $25.32 $25.32 $24.12 102
2017-04-13 $26.23 $26.23 $26.23 $26.23 $24.98 0
2017-04-12 $26.23 $26.23 $26.23 $26.23 $24.98 0
2017-04-11 $26.23 $26.23 $26.23 $26.23 $24.98 0
2017-04-10 $26.00 $26.23 $26.00 $26.23 $24.98 901
2017-04-07 $26.12 $26.12 $26.12 $26.12 $24.88 0
2017-04-06 $26.00 $26.12 $26.00 $26.12 $24.88 610
2017-04-05 $26.49 $26.49 $26.49 $26.49 $25.23 0
2017-04-04 $26.50 $26.50 $26.32 $26.49 $25.23 1,840
2017-04-03 $26.43 $26.43 $26.43 $26.43 $25.17 0
2017-03-31 $26.43 $26.43 $26.43 $26.43 $25.17 4,000
2017-03-30 $26.23 $26.23 $26.23 $26.23 $24.98 0
2017-03-29 $26.20 $26.23 $26.20 $26.23 $24.98 12,400
2017-03-28 $26.07 $26.07 $26.07 $26.07 $24.83 0
2017-03-27 $26.07 $26.07 $26.07 $26.07 $24.83 2,140
2017-03-24 $26.06 $26.06 $26.06 $26.06 $24.82 0
2017-03-23 $26.06 $26.06 $26.06 $26.06 $24.82 0
2017-03-22 $26.06 $26.06 $26.06 $26.06 $24.82 1
2017-03-21 $26.06 $26.06 $26.06 $26.06 $24.82 187
2017-03-20 $26.23 $26.23 $26.23 $26.23 $24.98 1,400
2017-03-17 $26.37 $26.37 $26.37 $26.37 $25.12 2
2017-03-16 $26.37 $26.37 $26.37 $26.37 $25.12 0
2017-03-15 $26.40 $26.40 $26.37 $26.37 $25.12 918
2017-03-14 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-13 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-10 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-09 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-08 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-07 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-06 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-03 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-02 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-03-01 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-28 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-27 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-24 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-23 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-22 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-21 $26.89 $26.89 $26.89 $26.89 $25.61 5
2017-02-17 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-16 $26.89 $26.89 $26.89 $26.89 $25.61 88
2017-02-15 $26.89 $26.89 $26.89 $26.89 $25.61 451
2017-02-14 $26.66 $26.66 $26.66 $26.66 $25.39 1
2017-02-13 $26.66 $26.66 $26.66 $26.66 $25.39 0
2017-02-10 $26.66 $26.66 $26.66 $26.66 $25.39 4,771
2017-02-09 $26.89 $26.89 $26.89 $26.89 $25.61 106
2017-02-08 $26.89 $26.89 $26.89 $26.89 $25.61 8
2017-02-07 $26.89 $26.89 $26.89 $26.89 $25.61 4
2017-02-06 $26.89 $26.89 $26.89 $26.89 $25.61 0
2017-02-03 $26.89 $26.89 $26.89 $26.89 $25.61 1,000
2017-02-02 $26.99 $26.99 $26.99 $26.99 $25.71 0
2017-02-01 $26.65 $27.15 $26.65 $26.99 $25.71 8,214
2017-01-31 $26.70 $27.48 $26.65 $26.82 $25.55 16,678
2017-01-30 $27.04 $27.04 $27.04 $27.04 $25.76 235
2017-01-27 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-26 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-25 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-24 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-23 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-20 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-19 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-18 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-17 $26.93 $26.93 $26.93 $26.93 $25.65 0
2017-01-13 $26.91 $26.94 $26.91 $26.93 $25.65 857
2017-01-12 $27.17 $27.17 $27.17 $27.17 $25.88 239
2017-01-11 $27.31 $27.31 $27.31 $27.31 $26.01 0
2017-01-10 $27.31 $27.31 $27.31 $27.31 $26.01 30
2017-01-09 $27.31 $27.31 $27.31 $27.31 $26.01 0
2017-01-06 $27.31 $27.31 $27.31 $27.31 $26.01 0
2017-01-05 $27.34 $27.34 $27.31 $27.31 $26.01 435
2017-01-04 $27.45 $27.45 $27.45 $27.45 $26.14 0
2017-01-03 $27.45 $27.45 $27.45 $27.45 $26.14 0
2016-12-30 $27.45 $27.45 $27.45 $27.45 $26.14 0
2016-12-29 $27.45 $27.45 $27.45 $27.45 $26.14 0
2016-12-28 $27.45 $27.45 $27.45 $27.45 $26.14 0
2016-12-27 $27.45 $27.45 $27.45 $27.45 $26.14 104
2016-12-23 $27.45 $27.45 $27.45 $27.45 $26.14 0
2016-12-22 $27.45 $27.45 $27.45 $27.45 $26.14 0
2016-12-21 $27.45 $27.45 $27.45 $27.45 $26.14 4
2016-12-20 $27.45 $27.45 $27.45 $27.45 $26.14 3
2016-12-19 $27.40 $27.45 $27.40 $27.45 $26.14 335
2016-12-16 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-15 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-14 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-13 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-12 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-09 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-08 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-07 $27.31 $27.31 $27.31 $27.31 $26.01 0
2016-12-06 $27.31 $27.31 $27.31 $27.31 $26.01 6
2016-12-05 $27.31 $27.31 $27.31 $27.31 $26.01 12
2016-12-02 $27.30 $27.31 $27.30 $27.31 $26.01 500
2016-12-01 $27.02 $27.02 $27.02 $27.02 $25.74 2
2016-11-30 $27.02 $27.02 $27.02 $27.02 $25.74 0
2016-11-29 $27.02 $27.02 $27.02 $27.02 $25.74 4
2016-11-28 $27.02 $27.02 $27.02 $27.02 $25.74 0
2016-11-25 $27.02 $27.02 $27.02 $27.02 $25.74 0
2016-11-23 $27.02 $27.02 $27.02 $27.02 $25.74 0
2016-11-22 $27.02 $27.02 $27.02 $27.02 $25.74 699
2016-11-21 $26.92 $26.92 $26.92 $26.92 $25.64 1
2016-11-18 $26.92 $26.92 $26.92 $26.92 $25.64 1
2016-11-17 $26.92 $26.92 $26.92 $26.92 $25.64 0
2016-11-16 $26.92 $26.92 $26.92 $26.92 $25.64 0
2016-11-15 $26.88 $26.92 $26.73 $26.92 $25.64 5,761
2016-11-14 $26.21 $26.21 $26.21 $26.21 $24.96 47
2016-11-11 $26.09 $26.34 $26.09 $26.21 $24.96 988
2016-11-10 $26.32 $26.40 $26.11 $26.37 $25.12 15,201
2016-11-09 $25.28 $25.28 $25.28 $25.28 $24.08 1
2016-11-08 $25.27 $25.28 $25.27 $25.28 $24.08 14,500
2016-11-07 $25.44 $25.44 $25.44 $25.44 $24.23 1
2016-11-04 $25.46 $25.46 $25.44 $25.44 $24.23 3,830
2016-11-03 $25.55 $25.55 $25.55 $25.55 $24.34 3,317
2016-11-02 $25.26 $25.26 $25.26 $25.26 $24.06 1
2016-11-01 $25.26 $25.26 $25.26 $25.26 $24.06 211
2016-10-31 $25.27 $25.27 $25.27 $25.27 $24.07 0
2016-10-28 $25.27 $25.27 $25.27 $25.27 $24.07 301
2016-10-27 $25.13 $25.13 $25.13 $25.13 $23.94 0
2016-10-26 $25.13 $25.13 $25.13 $25.13 $23.94 100
2016-10-25 $24.78 $24.78 $24.78 $24.78 $23.60 0
2016-10-24 $24.78 $24.78 $24.78 $24.78 $23.60 0
2016-10-21 $24.60 $24.79 $24.60 $24.78 $23.60 1,702
2016-10-20 $24.66 $24.66 $24.66 $24.66 $23.49 0
2016-10-19 $24.66 $24.66 $24.66 $24.66 $23.49 0
2016-10-18 $24.66 $24.66 $24.52 $24.66 $23.49 2,231
2016-10-17 $24.50 $24.66 $24.50 $24.66 $23.49 401
2016-10-14 $24.50 $24.69 $24.50 $24.69 $23.52 1,200
2016-10-13 $24.68 $24.68 $24.63 $24.63 $23.46 501
2016-10-12 $24.78 $24.78 $24.78 $24.78 $23.60 492
2016-10-11 $24.82 $24.82 $24.82 $24.82 $23.64 0
2016-10-10 $24.51 $24.88 $24.51 $24.82 $23.64 900
2016-10-07 $24.73 $24.73 $24.73 $24.73 $23.56 0
2016-10-06 $24.21 $24.88 $24.21 $24.73 $23.56 746
2016-10-05 $24.08 $24.71 $24.08 $24.68 $23.51 861
2016-10-04 $23.99 $24.27 $23.99 $24.27 $23.12 2,201
2016-10-03 $23.79 $24.26 $23.79 $24.24 $23.09 4,507
2016-09-30 $23.82 $24.22 $23.81 $24.15 $23.00 7,601
2016-09-29 $23.94 $23.94 $23.94 $23.94 $22.80 0
2016-09-28 $23.70 $24.05 $23.65 $23.94 $22.80 11,200
2016-09-27 $23.84 $23.86 $23.82 $23.82 $22.69 5,300
2016-09-26 $23.75 $23.86 $23.75 $23.79 $22.66 400
2016-09-23 $23.83 $23.83 $23.83 $23.83 $22.70 0
2016-09-22 $23.83 $23.83 $23.83 $23.83 $22.70 30
2016-09-21 $23.68 $23.84 $23.68 $23.83 $22.70 501
2016-09-20 $23.90 $24.00 $23.85 $23.85 $22.72 10,401
2016-09-19 $23.77 $24.15 $23.67 $23.93 $22.79 17,702
2016-09-16 $23.70 $24.05 $23.70 $23.87 $22.74 7,200
2016-09-15 $23.84 $23.90 $23.84 $23.90 $22.76 400
2016-09-14 $23.68 $24.26 $23.68 $24.02 $22.88 16,201
2016-09-13 $23.66 $24.00 $23.66 $23.96 $22.82 7,145
2016-09-12 $23.68 $23.68 $23.68 $23.68 $22.56 100
2016-09-09 $23.73 $23.73 $23.73 $23.73 $22.60 0
2016-09-08 $23.73 $23.73 $23.73 $23.73 $22.60 0
2016-09-07 $23.39 $23.73 $23.39 $23.73 $22.60 700
2016-09-06 $23.53 $23.91 $23.53 $23.70 $22.57 10,301
2016-09-02 $23.71 $23.78 $23.69 $23.78 $22.65 500
2016-09-01 $23.73 $24.00 $23.73 $23.96 $22.82 4,000
2016-08-31 $23.48 $24.00 $23.21 $23.99 $22.85 22,225
2016-08-30 $23.55 $24.43 $23.55 $23.73 $22.60 6,899
2016-08-29 $23.30 $23.90 $23.07 $23.65 $22.53 6,502
2016-08-26 $23.50 $23.81 $23.50 $23.51 $22.39 8,487
2016-08-25 $23.53 $23.57 $23.53 $23.53 $22.41 404
2016-08-24 $23.47 $23.77 $23.47 $23.65 $22.53 5,187
2016-08-23 $22.83 $22.83 $22.83 $22.83 $21.75 101
2016-08-22 $23.70 $23.89 $23.70 $23.70 $22.57 7,300
2016-08-19 $23.70 $24.01 $23.69 $23.76 $22.63 5,401
2016-08-18 $23.65 $23.92 $23.64 $23.73 $22.60 5,750
2016-08-17 $23.85 $23.85 $23.85 $23.85 $22.72 0
2016-08-16 $23.61 $23.85 $23.61 $23.85 $22.72 3,200
2016-08-15 $23.49 $23.90 $23.49 $23.75 $22.62 4,340
2016-08-12 $23.53 $23.53 $23.53 $23.53 $22.41 0
2016-08-11 $23.40 $23.92 $23.40 $23.53 $22.41 3,798
2016-08-10 $23.79 $23.79 $23.79 $23.79 $22.66 386
2016-08-09 $23.49 $23.57 $23.49 $23.57 $22.45 404
2016-08-08 $23.47 $23.47 $23.47 $23.47 $22.36 0
2016-08-05 $23.19 $23.57 $23.18 $23.47 $22.36 8,495
2016-08-04 $23.30 $23.59 $23.14 $23.26 $22.16 11,917
2016-08-03 $23.55 $23.55 $23.55 $23.55 $22.43 0
2016-08-02 $23.55 $23.55 $23.55 $23.55 $22.43 0
2016-08-01 $24.06 $24.06 $23.51 $23.55 $22.43 600
2016-07-29 $23.77 $23.77 $23.77 $23.77 $22.64 0
2016-07-28 $23.77 $23.77 $23.77 $23.77 $22.64 0
2016-07-27 $23.44 $23.80 $23.44 $23.77 $22.64 9,110
2016-07-26 $23.38 $23.90 $23.38 $23.75 $22.62 15,605
2016-07-25 $23.75 $23.75 $23.75 $23.75 $22.62 33
2016-07-22 $23.54 $24.26 $23.47 $23.75 $22.62 8,605
2016-07-21 $23.50 $23.98 $23.42 $23.79 $22.66 23,492
2016-07-20 $23.70 $23.70 $23.60 $23.60 $22.48 1,900
2016-07-19 $24.24 $24.25 $23.72 $23.72 $22.59 1,893
2016-07-18 $23.89 $24.02 $23.89 $23.96 $22.82 405
2016-07-15 $23.35 $23.90 $23.35 $23.80 $22.67 8,401
2016-07-14 $23.56 $23.56 $23.56 $23.56 $22.44 200
2016-07-13 $23.45 $23.73 $23.38 $23.41 $22.30 2,421
2016-07-12 $22.94 $22.94 $22.94 $22.94 $21.85 0
2016-07-11 $22.94 $22.94 $22.94 $22.94 $21.85 0
2016-07-08 $22.98 $22.98 $22.94 $22.94 $21.85 400
2016-07-07 $22.93 $22.97 $22.80 $22.80 $21.72 800
2016-07-06 $22.65 $22.80 $22.63 $22.73 $21.65 5,828
2016-07-05 $22.80 $22.91 $22.72 $22.91 $21.82 929
2016-07-01 $22.89 $23.19 $22.89 $23.10 $22.00 5,803
2016-06-30 $23.04 $23.52 $22.19 $23.00 $21.91 15,100
2016-06-29 $23.05 $23.21 $23.05 $23.13 $22.03 1,500
2016-06-28 $23.07 $23.16 $23.06 $23.15 $22.05 5,404
2016-06-27 $23.25 $24.32 $23.09 $23.14 $22.04 4,999
2016-06-24 $23.80 $24.50 $23.57 $23.57 $22.45 11,056
2016-06-23 $24.20 $24.44 $24.05 $24.10 $22.96 6,712
2016-06-22 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-21 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-20 $24.23 $24.23 $24.23 $24.23 $23.08 1
2016-06-17 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-16 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-15 $24.23 $24.23 $24.23 $24.23 $23.08 17
2016-06-14 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-13 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-10 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-09 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-08 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-07 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-06 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-03 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-02 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-06-01 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-05-31 $24.23 $24.23 $24.23 $24.23 $23.08 0
2016-05-27 $24.23 $24.23 $24.23 $24.23 $23.08 1,000
2016-05-26 $24.16 $24.66 $24.16 $24.66 $23.49 5,450
2016-05-25 $23.90 $23.90 $23.90 $23.90 $22.76 0
2016-05-24 $23.90 $23.90 $23.90 $23.90 $22.76 0
2016-05-23 $23.90 $23.90 $23.90 $23.90 $22.76 0
2016-05-20 $23.90 $23.90 $23.90 $23.90 $22.76 0
2016-05-19 $23.90 $23.90 $23.90 $23.90 $22.76 15,000
2016-05-18 $24.28 $24.28 $24.28 $24.28 $23.13 0
2016-05-17 $24.25 $24.28 $24.25 $24.28 $23.13 801
2016-05-16 $24.52 $24.52 $24.52 $24.52 $23.36 95
2016-05-13 $24.52 $24.52 $24.52 $24.52 $23.36 0
2016-05-12 $24.52 $24.52 $24.52 $24.52 $23.36 33
2016-05-11 $24.52 $24.52 $24.52 $24.52 $23.36 0
2016-05-10 $24.35 $24.55 $24.35 $24.52 $23.36 3,000
2016-05-09 $24.57 $24.60 $24.41 $24.41 $23.25 1,303
2016-05-06 $24.74 $24.74 $24.74 $24.74 $23.56 25
2016-05-05 $24.74 $24.74 $24.74 $24.74 $23.56 0
2016-05-04 $24.89 $24.89 $24.74 $24.74 $23.56 747
2016-05-03 $24.99 $24.99 $24.93 $24.93 $23.75 400
2016-05-02 $25.66 $25.66 $25.66 $25.66 $24.44 0
2016-04-29 $25.66 $25.66 $25.66 $25.66 $24.44 0
2016-04-28 $25.66 $25.66 $25.66 $25.66 $24.44 0
2016-04-27 $25.66 $25.66 $25.66 $25.66 $24.44 100
2016-04-26 $25.38 $25.38 $25.38 $25.38 $24.17 750
2016-04-25 $25.20 $25.82 $25.20 $25.30 $24.10 9,840
2016-04-22 $25.20 $25.56 $25.20 $25.56 $24.35 2,939
2016-04-21 $25.10 $25.43 $25.10 $25.40 $24.19 7,900
2016-04-20 $25.20 $25.20 $25.20 $25.20 $24.00 0
2016-04-19 $24.90 $25.21 $24.87 $25.20 $24.00 15,602
2016-04-18 $24.82 $25.08 $24.82 $24.92 $23.74 4,679
2016-04-15 $24.80 $25.13 $24.75 $25.07 $23.88 7,242
2016-04-14 $25.10 $25.10 $25.10 $25.10 $23.91 200
2016-04-13 $25.25 $25.25 $25.16 $25.18 $23.98 1,260
2016-04-12 $24.66 $24.66 $24.66 $24.66 $23.49 0
2016-04-11 $24.66 $24.66 $24.66 $24.66 $23.49 0
2016-04-08 $23.75 $24.66 $23.73 $24.66 $23.49 3,200
2016-04-07 $23.80 $24.30 $23.80 $24.13 $22.98 1,600
2016-04-06 $25.86 $25.86 $25.86 $25.86 $24.63 21
2016-04-05 $25.86 $25.86 $25.86 $25.86 $24.63 27
2016-04-04 $25.86 $25.86 $25.86 $25.86 $24.63 1
2016-04-01 $25.86 $25.86 $25.86 $25.86 $24.63 0
2016-03-31 $25.86 $25.86 $25.86 $25.86 $24.63 0
2016-03-30 $25.86 $25.86 $25.86 $25.86 $24.63 0
2016-03-29 $25.86 $25.86 $25.86 $25.86 $24.63 28
2016-03-28 $25.86 $25.86 $25.86 $25.86 $24.63 3
2016-03-24 $25.86 $25.86 $25.86 $25.86 $24.63 0
2016-03-23 $25.86 $25.86 $25.86 $25.86 $24.63 0
2016-03-22 $25.87 $25.87 $25.86 $25.86 $24.63 200
2016-03-21 $25.89 $25.89 $25.89 $25.89 $24.66 1
2016-03-18 $25.88 $25.89 $25.88 $25.89 $24.66 400
2016-03-17 $25.88 $25.88 $25.88 $25.88 $24.65 0
2016-03-16 $25.88 $25.88 $25.88 $25.88 $24.65 0
2016-03-15 $25.88 $25.88 $25.88 $25.88 $24.65 0
2016-03-14 $25.88 $25.88 $25.88 $25.88 $24.65 0
2016-03-11 $25.88 $25.88 $25.88 $25.88 $24.65 107
2016-03-10 $25.68 $25.68 $25.68 $25.68 $24.46 9
2016-03-09 $25.68 $25.68 $25.68 $25.68 $24.46 0
2016-03-08 $25.68 $25.68 $25.68 $25.68 $24.46 0
2016-03-07 $25.68 $25.68 $25.68 $25.68 $24.46 0
2016-03-04 $25.83 $25.87 $25.68 $25.68 $24.46 1,400
2016-03-03 $24.92 $24.92 $24.92 $24.92 $23.74 52
2016-03-02 $24.92 $24.92 $24.92 $24.92 $23.74 1
2016-03-01 $24.92 $24.92 $24.92 $24.92 $23.74 0
2016-02-29 $24.92 $24.92 $24.92 $24.92 $23.74 11
2016-02-26 $24.92 $24.92 $24.92 $24.92 $23.74 0
2016-02-25 $24.89 $24.93 $24.84 $24.92 $23.74 18,968
2016-02-24 $24.80 $24.80 $24.80 $24.80 $23.62 0
2016-02-23 $24.80 $24.80 $24.80 $24.80 $23.62 0
2016-02-22 $24.82 $24.82 $24.80 $24.80 $23.62 5,889
2016-02-19 $24.77 $24.77 $24.71 $24.71 $23.54 400
2016-02-18 $24.56 $24.56 $24.56 $24.56 $23.39 0
2016-02-17 $24.56 $24.56 $24.56 $24.56 $23.39 0
2016-02-16 $24.56 $24.56 $24.56 $24.56 $23.39 0
2016-02-12 $24.57 $24.57 $24.56 $24.56 $23.39 4,769
2016-02-11 $24.88 $24.88 $24.47 $24.47 $23.31 3,173
2016-02-10 $25.04 $25.04 $24.82 $24.82 $23.64 414
2016-02-09 $25.17 $25.17 $25.17 $25.17 $23.97 2,785
2016-02-08 $25.18 $25.18 $24.96 $24.96 $23.77 4,426
2016-02-05 $24.50 $25.33 $24.50 $24.55 $23.38 34,315
2016-02-04 $24.00 $24.00 $24.00 $24.00 $22.86 100
2016-02-03 $24.00 $24.00 $24.00 $24.00 $22.86 0
2016-02-02 $24.00 $24.00 $24.00 $24.00 $22.86 1
2016-02-01 $24.00 $24.00 $24.00 $24.00 $22.86 0
2016-01-29 $24.00 $24.00 $24.00 $24.00 $22.86 1
2016-01-28 $24.00 $24.00 $24.00 $24.00 $22.86 38
2016-01-27 $24.00 $24.00 $24.00 $24.00 $22.86 5
2016-01-26 $24.00 $24.00 $24.00 $24.00 $22.86 757
2016-01-25 $23.95 $23.95 $23.95 $23.95 $22.81 0
2016-01-22 $23.95 $23.95 $23.95 $23.95 $22.81 179
2016-01-21 $23.50 $23.50 $23.50 $23.50 $22.38 15
2016-01-20 $23.50 $23.50 $23.50 $23.50 $22.38 638
2016-01-19 $23.63 $23.63 $23.63 $23.63 $22.50 66
2016-01-15 $23.63 $23.63 $23.63 $23.63 $22.50 420
2016-01-14 $23.97 $23.97 $23.97 $23.97 $22.83 0
2016-01-13 $23.97 $23.97 $23.97 $23.97 $22.83 21
2016-01-12 $23.97 $23.97 $23.97 $23.97 $22.83 0
2016-01-11 $23.97 $23.97 $23.97 $23.97 $22.83 1
2016-01-08 $23.97 $23.97 $23.97 $23.97 $22.83 0
2016-01-07 $23.97 $23.97 $23.97 $23.97 $22.83 10
2016-01-06 $24.01 $24.01 $23.97 $23.97 $22.83 586
2016-01-05 $24.18 $24.18 $24.18 $24.18 $23.03 0
2016-01-04 $24.18 $24.18 $24.18 $24.18 $23.03 87
2015-12-31 $24.18 $24.18 $24.18 $24.18 $23.03 76
2015-12-30 $24.18 $24.18 $24.18 $24.18 $23.03 53
2015-12-29 $24.18 $24.18 $24.18 $24.18 $23.03 2
2015-12-28 $24.18 $24.18 $24.18 $24.18 $23.03 33
2015-12-24 $24.18 $24.18 $24.18 $24.18 $23.03 0
2015-12-23 $24.18 $24.18 $24.18 $24.18 $23.03 0
2015-12-22 $23.94 $24.18 $23.94 $24.18 $23.03 300
2015-12-21 $23.94 $23.94 $23.94 $23.94 $22.80 18
2015-12-18 $24.01 $24.01 $23.94 $23.94 $22.80 500
2015-12-17 $24.14 $24.14 $24.14 $24.14 $22.99 25
2015-12-16 $24.14 $24.14 $24.14 $24.14 $22.99 3
2015-12-15 $24.00 $24.23 $23.96 $24.14 $22.99 7,400
2015-12-14 $24.05 $24.30 $24.05 $24.25 $23.10 2,600
2015-12-11 $23.92 $24.25 $23.92 $24.11 $22.96 2,700
2015-12-10 $24.32 $24.58 $24.32 $24.34 $23.18 2,600
2015-12-09 $24.22 $24.45 $24.22 $24.43 $23.27 2,400
2015-12-08 $24.17 $24.28 $24.17 $24.28 $23.13 1,400
2015-12-07 $24.58 $24.58 $24.58 $24.58 $23.41 0
2015-12-04 $24.58 $24.58 $24.58 $24.58 $23.41 0
2015-12-03 $24.53 $24.68 $24.53 $24.58 $23.41 4,710
2015-12-02 $24.43 $24.65 $24.43 $24.61 $23.44 4,278
2015-12-01 $24.45 $25.10 $24.45 $25.10 $23.91 813
2015-11-30 $24.40 $24.40 $24.40 $24.40 $23.24 0
2015-11-27 $24.40 $24.40 $24.40 $24.40 $23.24 150
2015-11-25 $24.40 $24.40 $24.40 $24.40 $23.24 100
2015-11-24 $24.40 $24.40 $24.40 $24.40 $23.24 0
2015-11-23 $24.42 $24.75 $24.40 $24.40 $23.24 15,478
2015-11-20 $24.47 $24.47 $24.47 $24.47 $23.31 501
2015-11-19 $25.12 $25.12 $24.38 $24.38 $23.23 5,022
2015-11-18 $24.47 $24.47 $24.47 $24.47 $23.31 0
2015-11-17 $24.47 $24.47 $24.47 $24.47 $23.31 15,000
2015-11-16 $25.00 $25.00 $25.00 $25.00 $23.81 0
2015-11-13 $25.00 $25.00 $25.00 $25.00 $23.81 0
2015-11-12 $25.00 $25.00 $25.00 $25.00 $23.81 0
2015-11-11 $25.00 $25.00 $25.00 $25.00 $23.81 350
2015-11-10 $25.21 $25.21 $25.21 $25.21 $24.01 0
2015-11-09 $25.21 $25.21 $25.21 $25.21 $24.01 1
2015-11-06 $25.21 $25.21 $25.21 $25.21 $24.01 0
2015-11-05 $25.21 $25.21 $25.21 $25.21 $24.01 178
2015-11-04 $24.46 $24.46 $24.46 $24.46 $23.30 199
2015-11-03 $24.55 $25.05 $24.55 $25.05 $23.86 719
2015-11-02 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-30 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-29 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-28 $25.15 $25.15 $25.15 $25.15 $23.96 477
2015-10-27 $25.00 $25.00 $25.00 $25.00 $23.81 0
2015-10-26 $25.00 $25.00 $25.00 $25.00 $23.81 6
2015-10-23 $25.00 $25.00 $25.00 $25.00 $23.81 0
2015-10-22 $25.00 $25.00 $25.00 $25.00 $23.81 2
2015-10-21 $24.94 $25.00 $24.94 $25.00 $23.81 407
2015-10-20 $24.90 $24.90 $24.90 $24.90 $23.72 0
2015-10-19 $24.90 $24.90 $24.90 $24.90 $23.72 0
2015-10-16 $24.90 $24.90 $24.90 $24.90 $23.72 32
2015-10-15 $24.90 $24.90 $24.90 $24.90 $23.72 210
2015-10-14 $25.35 $25.35 $25.35 $25.35 $24.15 0
2015-10-13 $25.35 $25.35 $25.35 $25.35 $24.15 0
2015-10-12 $25.35 $25.35 $25.35 $25.35 $24.15 2
2015-10-09 $25.92 $25.92 $25.20 $25.35 $24.15 3,273
2015-10-08 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-07 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-06 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-05 $25.15 $25.15 $25.15 $25.15 $23.96 0
2015-10-02 $25.16 $25.16 $25.15 $25.15 $23.96 2,000
2015-10-01 $25.36 $25.36 $25.36 $25.36 $24.16 1,202
2015-09-30 $25.07 $25.16 $25.07 $25.16 $23.96 1,267
2015-09-29 $25.21 $25.22 $25.21 $25.22 $24.02 500
2015-09-28 $24.89 $25.14 $24.89 $25.14 $23.95 1,699
2015-09-25 $24.86 $24.86 $24.86 $24.86 $23.68 81
2015-09-24 $24.83 $24.98 $24.83 $24.86 $23.68 2,547
2015-09-23 $24.70 $24.70 $24.70 $24.70 $23.53 1
2015-09-22 $24.01 $24.70 $24.01 $24.70 $23.53 8,235
2015-09-21 $24.60 $24.75 $24.60 $24.67 $23.50 2,800
2015-09-18 $25.27 $25.27 $25.27 $25.27 $24.07 4
2015-09-17 $25.27 $25.27 $25.27 $25.27 $24.07 0
2015-09-16 $25.27 $25.27 $25.27 $25.27 $24.07 0
2015-09-15 $24.85 $25.27 $24.85 $25.27 $24.07 403
2015-09-14 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-09-11 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-09-10 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-09-09 $25.29 $25.29 $25.29 $25.29 $24.09 225
2015-09-08 $24.93 $24.93 $24.93 $24.93 $23.75 4
2015-09-04 $24.93 $24.93 $24.93 $24.93 $23.75 0
2015-09-03 $24.93 $24.93 $24.93 $24.93 $23.75 291
2015-09-02 $25.83 $25.83 $25.83 $25.83 $24.60 1
2015-09-01 $25.83 $25.83 $25.83 $25.83 $24.60 317
2015-08-31 $24.90 $24.90 $24.90 $24.90 $23.72 127
2015-08-28 $24.82 $24.82 $24.82 $24.82 $23.64 27
2015-08-27 $24.82 $24.82 $24.82 $24.82 $23.64 132
2015-08-26 $25.65 $25.65 $25.65 $25.65 $24.43 0
2015-08-25 $25.35 $25.65 $24.98 $25.65 $24.43 1,144
2015-08-24 $22.74 $25.19 $22.74 $25.19 $23.99 1,447
2015-08-21 $25.00 $25.00 $25.00 $25.00 $23.81 716
2015-08-20 $25.02 $25.02 $25.02 $25.02 $23.83 101
2015-08-19 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-08-18 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-08-17 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-08-14 $25.29 $25.29 $25.29 $25.29 $24.09 0
2015-08-13 $25.14 $25.29 $25.14 $25.29 $24.09 400
2015-08-12 $25.26 $25.26 $25.26 $25.26 $24.06 200
2015-08-11 $25.69 $25.69 $25.69 $25.69 $24.46 0
2015-08-10 $25.09 $25.70 $25.09 $25.69 $24.46 7,933
2015-08-07 $25.37 $25.37 $25.37 $25.37 $24.16 0
2015-08-06 $25.15 $25.45 $25.15 $25.37 $24.16 12,999
2015-08-05 $24.85 $25.22 $24.85 $25.06 $23.87 17,700
2015-08-04 $24.95 $24.95 $24.95 $24.95 $23.76 201
2015-08-03 $24.82 $24.96 $24.82 $24.95 $23.76 2,285
2015-07-31 $25.33 $25.33 $25.33 $25.33 $24.13 100
2015-07-30 $25.30 $25.30 $25.30 $25.30 $24.10 0
2015-07-29 $25.30 $25.30 $25.30 $25.30 $24.10 1,100
2015-07-28 $25.00 $25.00 $25.00 $25.00 $23.81 0
2015-07-27 $25.00 $25.00 $25.00 $25.00 $23.81 1
2015-07-24 $25.00 $25.00 $25.00 $25.00 $23.81 1,000
2015-07-23 $25.52 $25.52 $25.39 $25.39 $24.18 15,565
2015-07-22 $25.41 $25.41 $25.25 $25.26 $24.06 2,900
2015-07-21 $25.20 $25.30 $25.20 $25.30 $24.10 4,890
2015-07-20 $25.09 $25.39 $25.09 $25.39 $24.18 3,500
2015-07-17 $25.45 $25.45 $25.45 $25.45 $24.24 0
2015-07-16 $25.45 $25.45 $25.45 $25.45 $24.24 100
2015-07-15 $25.44 $25.44 $25.40 $25.40 $24.19 1,500
2015-07-14 $25.71 $25.72 $25.71 $25.72 $24.50 1,500
2015-07-13 $25.36 $25.60 $25.35 $25.60 $24.38 2,201
2015-07-10 $26.00 $26.00 $26.00 $26.00 $24.76 1
2015-07-09 $26.00 $26.00 $26.00 $26.00 $24.76 0
2015-07-08 $26.00 $26.00 $26.00 $26.00 $24.76 4
2015-07-07 $26.00 $26.00 $26.00 $26.00 $24.76 1
2015-07-06 $26.00 $26.00 $26.00 $26.00 $24.76 200
2015-07-02 $25.85 $26.11 $25.85 $25.93 $24.70 12,596
2015-07-01 $25.71 $25.71 $25.71 $25.71 $24.49 201
2015-06-30 $25.87 $26.08 $25.87 $26.00 $24.76 3,000
2015-06-29 $26.27 $26.27 $26.27 $26.27 $25.02 52
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.