Dynex Capital Inc (DX-P-B) Exchange: NYSE

  1. Profile
  2. Dynex Capital Inc (DX-P-B)

Data as of Oct. 8, 2025

$25.14 ($0.00) 0.00%

Dynex Capital Inc - Daily Information
Click for more stock information on Dynex Capital Inc.
Daily Information Data
Date Oct. 8, 2025
Open $25.14
Previous Close $25.14
High $25.15
Low $25.14
Adjusted Open $25.14
Previous Adjusted Close $25.14
Adjusted High $25.15
Adjusted Low $25.14
Invest in Dynex Capital Inc (DX-P-B)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Dynex Capital Inc (DX-P-B)
Date Open High Low Close Adj.Close Volume
2021-02-12 $25.14 $25.15 $25.14 $25.14 $25.14 29,392
2021-02-11 $25.14 $25.14 $25.14 $25.14 $25.14 3,697
2021-02-10 $25.15 $25.15 $25.14 $25.14 $25.14 3,569
2021-02-09 $25.14 $25.15 $25.14 $25.14 $25.14 8,381
2021-02-08 $25.14 $25.15 $25.14 $25.14 $25.14 22,290
2021-02-05 $25.14 $25.15 $25.14 $25.14 $25.14 16,399
2021-02-04 $25.14 $25.15 $25.14 $25.14 $25.14 23,649
2021-02-03 $25.13 $25.14 $25.13 $25.13 $25.13 13,041
2021-02-02 $25.13 $25.14 $25.13 $25.13 $25.13 27,006
2021-02-01 $25.12 $25.13 $25.12 $25.13 $25.13 31,415
2021-01-29 $25.12 $25.13 $25.12 $25.12 $25.12 20,290
2021-01-28 $25.13 $25.13 $25.12 $25.12 $25.12 28,275
2021-01-27 $25.12 $25.13 $25.12 $25.12 $25.12 29,362
2021-01-26 $25.13 $25.13 $25.12 $25.13 $25.13 12,019
2021-01-25 $25.12 $25.13 $25.12 $25.12 $25.12 24,903
2021-01-22 $25.12 $25.13 $25.12 $25.12 $25.12 20,996
2021-01-21 $25.12 $25.13 $25.12 $25.12 $25.12 35,168
2021-01-20 $25.12 $25.13 $25.12 $25.12 $25.12 86,286
2021-01-19 $25.11 $25.12 $25.11 $25.12 $25.12 76,326
2021-01-15 $25.12 $25.14 $25.11 $25.11 $25.11 41,992
2021-01-14 $25.06 $25.20 $25.06 $25.15 $25.15 7,804
2021-01-13 $25.08 $25.08 $25.03 $25.06 $25.06 6,060
2021-01-12 $25.06 $25.07 $25.00 $25.00 $25.00 10,526
2021-01-11 $25.05 $25.13 $25.00 $25.08 $25.08 9,949
2021-01-08 $25.11 $25.11 $25.10 $25.10 $25.10 3,492
2021-01-07 $25.10 $25.13 $25.05 $25.07 $25.07 4,311
2021-01-06 $25.11 $25.16 $25.05 $25.12 $25.12 8,884
2021-01-05 $25.02 $25.14 $25.02 $25.10 $25.10 8,339
2021-01-04 $25.15 $25.15 $25.00 $25.08 $25.08 9,192
2020-12-31 $25.06 $25.25 $25.01 $25.25 $25.25 7,851
2020-12-30 $25.09 $25.13 $25.00 $25.13 $25.13 11,390
2020-12-29 $25.43 $25.50 $25.42 $25.50 $25.03 5,088
2020-12-28 $25.42 $25.49 $25.40 $25.45 $24.98 23,741
2020-12-24 $25.46 $25.46 $25.45 $25.45 $24.98 1,436
2020-12-23 $25.45 $25.48 $25.45 $25.46 $24.98 2,830
2020-12-22 $25.33 $25.45 $25.32 $25.45 $24.98 5,140
2020-12-21 $25.30 $25.35 $25.27 $25.34 $24.87 6,035
2020-12-18 $25.34 $25.35 $25.31 $25.33 $24.85 2,887
2020-12-17 $25.32 $25.35 $25.30 $25.33 $24.86 4,604
2020-12-16 $25.31 $25.36 $25.31 $25.33 $24.86 2,648
2020-12-15 $25.25 $25.35 $25.24 $25.35 $24.88 9,959
2020-12-14 $25.26 $25.39 $25.26 $25.35 $24.88 5,579
2020-12-11 $25.31 $25.38 $25.25 $25.28 $24.81 3,699
2020-12-10 $25.25 $25.31 $25.25 $25.25 $24.78 2,694
2020-12-09 $25.33 $25.33 $25.25 $25.25 $24.78 4,192
2020-12-08 $25.26 $25.31 $25.19 $25.23 $24.76 13,010
2020-12-07 $25.26 $25.39 $25.26 $25.26 $24.79 3,433
2020-12-04 $25.33 $25.33 $25.26 $25.26 $24.79 5,137
2020-12-03 $25.30 $25.30 $25.26 $25.26 $24.79 6,411
2020-12-02 $25.35 $25.38 $25.30 $25.30 $24.83 9,989
2020-12-01 $25.30 $25.33 $25.30 $25.33 $24.85 6,290
2020-11-30 $25.26 $25.32 $25.26 $25.29 $24.82 6,944
2020-11-27 $25.28 $25.33 $25.26 $25.26 $24.79 3,808
2020-11-25 $25.23 $25.23 $25.14 $25.20 $24.73 6,333
2020-11-24 $25.13 $25.39 $25.13 $25.21 $24.74 7,754
2020-11-23 $25.10 $25.27 $25.10 $25.26 $24.79 8,174
2020-11-20 $25.08 $25.23 $25.01 $25.05 $24.58 2,726
2020-11-19 $25.13 $25.13 $25.04 $25.08 $24.61 4,349
2020-11-18 $25.09 $25.15 $25.05 $25.09 $24.62 4,131
2020-11-17 $24.99 $25.09 $24.99 $25.02 $24.55 9,653
2020-11-16 $24.90 $25.14 $24.90 $25.10 $24.63 20,020
2020-11-13 $24.94 $24.99 $24.94 $24.98 $24.51 2,828
2020-11-12 $24.99 $25.00 $24.90 $24.94 $24.48 5,808
2020-11-11 $24.98 $25.08 $24.95 $24.99 $24.52 12,794
2020-11-10 $24.95 $25.00 $24.85 $24.92 $24.46 19,367
2020-11-09 $24.99 $25.00 $24.88 $24.95 $24.49 28,127
2020-11-06 $24.91 $24.97 $24.85 $24.97 $24.51 19,640
2020-11-05 $24.82 $24.91 $24.82 $24.91 $24.45 4,171
2020-11-04 $24.80 $24.95 $24.77 $24.87 $24.41 6,351
2020-11-03 $24.73 $24.85 $24.69 $24.79 $24.33 13,666
2020-11-02 $24.87 $24.94 $24.78 $24.80 $24.34 8,674
2020-10-30 $24.94 $24.94 $24.75 $24.76 $24.30 16,609
2020-10-29 $24.79 $24.90 $24.75 $24.78 $24.32 7,056
2020-10-28 $24.80 $24.80 $24.62 $24.78 $24.32 12,848
2020-10-27 $24.88 $24.88 $24.70 $24.76 $24.29 4,893
2020-10-26 $24.82 $24.84 $24.74 $24.80 $24.34 10,933
2020-10-23 $24.70 $24.93 $24.65 $24.93 $24.46 6,323
2020-10-22 $24.60 $24.68 $24.55 $24.68 $24.22 3,817
2020-10-21 $24.61 $24.63 $24.46 $24.46 $24.00 3,283
2020-10-20 $24.65 $24.66 $24.50 $24.66 $24.20 2,983
2020-10-19 $24.57 $24.63 $24.40 $24.60 $24.14 10,560
2020-10-16 $24.41 $24.53 $24.40 $24.44 $23.99 4,996
2020-10-15 $24.11 $24.53 $24.11 $24.53 $24.07 7,101
2020-10-14 $24.37 $24.43 $24.33 $24.42 $23.97 9,787
2020-10-13 $24.47 $24.50 $24.35 $24.35 $23.90 11,105
2020-10-12 $24.41 $24.49 $24.37 $24.49 $24.03 8,043
2020-10-09 $24.40 $24.45 $24.33 $24.41 $23.96 6,117
2020-10-08 $24.36 $24.44 $24.36 $24.43 $23.98 2,329
2020-10-07 $24.30 $24.45 $24.30 $24.37 $23.91 9,287
2020-10-06 $24.50 $24.50 $24.35 $24.49 $24.03 7,526
2020-10-05 $24.50 $24.50 $24.37 $24.49 $24.03 4,003
2020-10-02 $24.36 $24.50 $24.36 $24.50 $24.04 7,193
2020-10-01 $24.65 $24.65 $24.42 $24.44 $23.99 7,513
2020-09-30 $24.60 $24.60 $24.36 $24.60 $24.14 17,992
2020-09-29 $24.85 $24.95 $24.83 $24.88 $23.95 18,045
2020-09-28 $24.94 $24.94 $24.55 $24.85 $23.92 16,805
2020-09-25 $24.73 $24.96 $24.67 $24.95 $24.02 16,757
2020-09-24 $24.43 $24.76 $24.36 $24.76 $23.84 15,563
2020-09-23 $24.66 $24.76 $24.51 $24.65 $23.73 7,560
2020-09-22 $24.73 $24.76 $24.59 $24.69 $23.77 12,330
2020-09-21 $24.66 $24.66 $24.36 $24.36 $23.45 3,954
2020-09-18 $24.68 $24.69 $24.58 $24.69 $23.77 9,278
2020-09-17 $24.45 $24.76 $24.45 $24.67 $23.75 3,065
2020-09-16 $24.59 $24.73 $24.49 $24.72 $23.80 10,459
2020-09-15 $24.60 $24.77 $24.59 $24.59 $23.67 7,259
2020-09-14 $24.51 $24.70 $24.31 $24.67 $23.75 6,978
2020-09-11 $24.51 $24.59 $24.30 $24.59 $23.67 11,146
2020-09-10 $24.54 $24.59 $24.42 $24.59 $23.67 11,475
2020-09-09 $24.08 $24.52 $24.08 $24.52 $23.61 4,427
2020-09-08 $24.31 $24.31 $24.00 $24.14 $23.24 25,489
2020-09-04 $24.46 $24.61 $24.11 $24.45 $23.54 10,187
2020-09-03 $24.51 $24.65 $24.28 $24.48 $23.57 11,193
2020-09-02 $24.65 $24.65 $24.50 $24.55 $23.63 8,994
2020-09-01 $24.61 $24.64 $24.50 $24.60 $23.68 8,382
2020-08-31 $24.69 $24.70 $24.51 $24.51 $23.60 8,662
2020-08-28 $24.40 $24.53 $24.39 $24.53 $23.62 5,524
2020-08-27 $24.48 $24.50 $24.40 $24.50 $23.59 6,837
2020-08-26 $24.50 $24.54 $24.38 $24.42 $23.51 9,855
2020-08-25 $24.43 $24.47 $24.37 $24.47 $23.56 6,662
2020-08-24 $24.46 $24.50 $24.36 $24.40 $23.49 13,864
2020-08-21 $24.42 $24.47 $24.36 $24.45 $23.54 3,494
2020-08-20 $24.40 $24.48 $24.40 $24.42 $23.51 3,429
2020-08-19 $24.37 $24.45 $24.37 $24.40 $23.49 4,719
2020-08-18 $24.45 $24.47 $24.31 $24.42 $23.51 14,243
2020-08-17 $24.39 $24.50 $24.34 $24.45 $23.54 8,222
2020-08-14 $24.49 $24.50 $24.44 $24.45 $23.54 1,696
2020-08-13 $24.25 $24.50 $24.25 $24.50 $23.59 6,205
2020-08-12 $24.50 $24.50 $24.38 $24.38 $23.47 11,066
2020-08-11 $24.34 $24.50 $24.34 $24.42 $23.51 7,547
2020-08-10 $24.04 $24.47 $24.04 $24.34 $23.43 12,620
2020-08-07 $24.00 $24.27 $23.96 $24.09 $23.19 7,201
2020-08-06 $24.15 $24.18 $23.95 $24.08 $23.18 7,172
2020-08-05 $23.99 $24.16 $23.91 $24.02 $23.12 17,242
2020-08-04 $24.13 $24.27 $24.10 $24.18 $23.28 12,399
2020-08-03 $24.33 $24.33 $24.12 $24.12 $23.22 4,342
2020-07-31 $24.29 $24.30 $24.17 $24.24 $23.34 8,322
2020-07-30 $24.14 $24.20 $23.96 $24.18 $23.28 10,330
2020-07-29 $23.71 $24.08 $23.71 $24.01 $23.12 14,052
2020-07-28 $23.71 $23.95 $23.71 $23.85 $22.96 17,040
2020-07-27 $23.81 $23.81 $23.60 $23.70 $22.82 8,195
2020-07-24 $23.70 $23.70 $23.53 $23.70 $22.82 6,441
2020-07-23 $23.70 $23.87 $23.67 $23.69 $22.81 9,627
2020-07-22 $23.30 $23.70 $23.30 $23.60 $22.72 9,820
2020-07-21 $23.17 $23.60 $23.07 $23.50 $22.62 29,325
2020-07-20 $23.16 $23.16 $22.90 $23.15 $22.29 12,772
2020-07-17 $22.89 $23.13 $22.84 $23.04 $22.18 6,588
2020-07-16 $23.11 $23.13 $22.85 $22.99 $22.13 16,700
2020-07-15 $22.99 $23.06 $22.68 $23.06 $22.20 13,685
2020-07-14 $23.17 $23.17 $22.75 $22.81 $21.96 9,159
2020-07-13 $22.91 $23.12 $22.75 $22.75 $21.90 9,740
2020-07-10 $22.99 $23.00 $22.65 $22.83 $21.98 27,266
2020-07-09 $22.99 $23.17 $22.76 $22.79 $21.94 18,249
2020-07-08 $22.95 $23.30 $22.95 $23.01 $22.15 16,069
2020-07-07 $23.02 $23.17 $22.98 $22.99 $22.13 6,924
2020-07-06 $23.07 $23.24 $23.03 $23.05 $22.19 25,203
2020-07-02 $23.08 $23.30 $22.90 $23.24 $22.37 13,595
2020-07-01 $23.15 $23.15 $23.06 $23.06 $22.20 3,795
2020-06-30 $23.12 $23.13 $22.90 $23.11 $22.25 15,648
2020-06-29 $23.21 $23.40 $23.13 $23.23 $21.92 8,896
2020-06-26 $23.59 $23.59 $23.01 $23.20 $21.88 28,801
2020-06-25 $23.50 $23.79 $23.47 $23.52 $22.19 10,546
2020-06-24 $23.36 $23.61 $23.33 $23.61 $22.27 12,199
2020-06-23 $23.40 $23.57 $23.39 $23.54 $22.20 8,095
2020-06-22 $23.33 $23.45 $23.03 $23.27 $21.95 9,086
2020-06-19 $23.65 $23.87 $23.23 $23.26 $21.94 10,946
2020-06-18 $23.57 $23.77 $23.48 $23.56 $22.22 5,244
2020-06-17 $23.80 $23.92 $23.60 $23.77 $22.42 9,728
2020-06-16 $23.98 $23.98 $23.64 $23.90 $22.54 6,398
2020-06-15 $23.47 $23.59 $23.25 $23.52 $22.19 8,925
2020-06-12 $23.33 $23.69 $23.16 $23.61 $22.27 15,274
2020-06-11 $23.50 $23.57 $23.00 $23.32 $22.00 57,701
2020-06-10 $24.07 $24.10 $23.92 $24.07 $22.70 5,478
2020-06-09 $24.00 $24.02 $23.82 $24.01 $22.65 13,033
2020-06-08 $23.84 $24.20 $23.84 $24.15 $22.78 40,687
2020-06-05 $24.00 $24.00 $23.75 $23.89 $22.54 57,760
2020-06-04 $23.79 $23.84 $23.68 $23.73 $22.38 22,545
2020-06-03 $24.00 $24.00 $23.71 $23.91 $22.55 18,843
2020-06-02 $23.89 $23.95 $23.75 $23.75 $22.40 9,258
2020-06-01 $23.58 $23.92 $23.58 $23.75 $22.40 24,048
2020-05-29 $23.61 $23.82 $23.51 $23.80 $22.45 22,579
2020-05-28 $23.85 $24.00 $23.72 $23.80 $22.45 44,714
2020-05-27 $24.05 $24.05 $23.88 $23.90 $22.54 16,809
2020-05-26 $23.84 $24.03 $23.67 $23.85 $22.50 6,104
2020-05-22 $23.88 $24.00 $23.63 $23.63 $22.29 15,849
2020-05-21 $23.98 $23.98 $23.80 $23.88 $22.53 6,590
2020-05-20 $23.65 $24.21 $23.65 $24.00 $22.64 19,012
2020-05-19 $23.68 $23.75 $23.54 $23.54 $22.21 43,205
2020-05-18 $23.01 $23.71 $23.01 $23.70 $22.36 15,422
2020-05-15 $23.00 $23.05 $22.80 $23.00 $21.70 3,990
2020-05-14 $22.85 $23.16 $22.50 $23.16 $21.85 10,890
2020-05-13 $23.38 $23.38 $22.86 $23.00 $21.70 6,530
2020-05-12 $23.46 $23.46 $23.15 $23.38 $22.05 5,942
2020-05-11 $23.67 $23.67 $23.33 $23.55 $22.21 9,910
2020-05-08 $23.51 $23.67 $23.51 $23.59 $22.25 3,866
2020-05-07 $23.45 $23.83 $23.45 $23.52 $22.19 9,236
2020-05-06 $23.27 $23.99 $23.20 $23.55 $22.21 25,438
2020-05-05 $23.74 $23.95 $23.25 $23.27 $21.95 13,414
2020-05-04 $23.25 $23.50 $23.24 $23.50 $22.17 9,254
2020-05-01 $23.31 $23.72 $23.25 $23.38 $22.05 7,657
2020-04-30 $23.70 $23.96 $23.37 $23.70 $22.36 11,111
2020-04-29 $23.71 $23.99 $23.51 $23.51 $22.18 17,109
2020-04-28 $23.25 $23.62 $23.20 $23.57 $22.23 18,978
2020-04-27 $22.60 $23.43 $22.60 $23.08 $21.77 24,412
2020-04-24 $22.63 $22.94 $22.51 $22.51 $21.23 12,954
2020-04-23 $22.51 $22.99 $22.51 $22.77 $21.47 4,336
2020-04-22 $22.45 $22.80 $22.45 $22.70 $21.41 6,435
2020-04-21 $22.60 $22.75 $22.31 $22.38 $21.11 17,259
2020-04-20 $22.26 $23.00 $22.26 $22.75 $21.46 9,755
2020-04-17 $22.81 $23.39 $22.66 $22.90 $21.60 27,860
2020-04-16 $22.17 $22.75 $22.01 $22.51 $21.23 52,817
2020-04-15 $22.41 $22.41 $21.69 $22.35 $21.08 18,683
2020-04-14 $21.68 $22.43 $21.68 $22.41 $21.14 49,234
2020-04-13 $22.26 $22.35 $21.38 $21.69 $20.46 32,611
2020-04-09 $22.67 $23.04 $22.00 $22.14 $20.88 63,269
2020-04-08 $21.64 $22.90 $21.49 $22.36 $21.09 32,537
2020-04-07 $20.50 $21.00 $20.47 $20.80 $19.62 29,662
2020-04-06 $17.58 $19.75 $17.58 $19.75 $18.63 45,229
2020-04-03 $17.40 $17.40 $15.35 $17.36 $16.37 45,346
2020-04-02 $16.28 $17.50 $16.25 $17.40 $16.41 41,631
2020-04-01 $17.75 $18.76 $16.29 $16.29 $15.37 43,205
2020-03-31 $19.19 $19.74 $18.48 $18.89 $17.82 30,115
2020-03-30 $21.01 $21.01 $19.35 $19.75 $18.17 27,238
2020-03-27 $20.24 $21.45 $18.48 $20.90 $19.23 44,712
2020-03-26 $18.95 $22.40 $18.95 $21.00 $19.32 93,372
2020-03-25 $14.00 $18.54 $14.00 $17.87 $16.44 82,928
2020-03-24 $13.91 $15.46 $12.75 $13.39 $12.32 115,807
2020-03-23 $18.35 $18.35 $13.50 $13.56 $12.48 95,689
2020-03-20 $19.66 $19.95 $18.40 $18.70 $17.21 52,740
2020-03-19 $13.35 $19.97 $13.00 $19.16 $17.63 66,807
2020-03-18 $18.90 $19.90 $9.00 $13.37 $12.30 169,640
2020-03-17 $20.62 $20.82 $19.45 $19.76 $18.18 67,745
2020-03-16 $20.44 $22.40 $20.10 $20.76 $19.10 43,545
2020-03-13 $21.68 $22.89 $18.87 $22.17 $20.40 64,540
2020-03-12 $23.40 $23.40 $20.77 $21.14 $19.45 74,174
2020-03-11 $24.61 $24.85 $23.70 $23.97 $22.05 53,261
2020-03-10 $24.69 $24.90 $23.96 $24.68 $22.71 42,180
2020-03-09 $24.53 $24.70 $24.00 $24.43 $22.48 44,574
2020-03-06 $25.05 $25.12 $24.85 $25.10 $23.09 19,046
2020-03-05 $25.20 $25.23 $25.01 $25.12 $23.11 12,206
2020-03-04 $25.11 $25.25 $25.11 $25.25 $23.23 4,987
2020-03-03 $25.06 $25.23 $25.06 $25.08 $23.08 18,308
2020-03-02 $24.91 $25.24 $24.91 $25.06 $23.06 18,017
2020-02-28 $25.00 $25.05 $24.80 $24.90 $22.91 41,399
2020-02-27 $25.07 $25.18 $25.00 $25.00 $23.00 37,337
2020-02-26 $25.28 $25.35 $25.17 $25.27 $23.25 31,927
2020-02-25 $25.31 $25.32 $25.17 $25.22 $23.20 46,425
2020-02-24 $25.32 $25.36 $25.26 $25.30 $23.28 41,047
2020-02-21 $25.32 $25.35 $25.30 $25.32 $23.30 62,772
2020-02-20 $25.31 $25.42 $25.30 $25.33 $23.30 52,617
2020-02-19 $25.38 $25.39 $25.31 $25.31 $23.29 54,078
2020-02-18 $25.38 $25.38 $25.32 $25.34 $23.32 171,281
2020-02-14 $25.43 $25.53 $25.42 $25.48 $23.44 20,121
2020-02-13 $25.45 $25.53 $25.40 $25.42 $23.39 35,250
2020-02-12 $25.49 $25.55 $25.49 $25.54 $23.50 2,301
2020-02-11 $25.41 $25.50 $25.40 $25.46 $23.43 4,250
2020-02-10 $25.40 $25.55 $25.40 $25.48 $23.44 2,964
2020-02-07 $25.41 $25.49 $25.40 $25.49 $23.45 4,021
2020-02-06 $25.30 $25.45 $25.30 $25.41 $23.38 9,027
2020-02-05 $25.30 $25.37 $25.30 $25.36 $23.33 8,945
2020-02-04 $25.30 $25.38 $25.30 $25.38 $23.35 9,565
2020-02-03 $25.38 $25.38 $25.30 $25.30 $23.28 6,206
2020-01-31 $25.35 $25.39 $25.33 $25.39 $23.36 9,201
2020-01-30 $25.40 $25.40 $25.33 $25.35 $23.32 2,692
2020-01-29 $25.33 $25.36 $25.26 $25.35 $23.32 1,505
2020-01-28 $25.20 $25.40 $25.20 $25.25 $23.23 3,176
2020-01-27 $25.34 $25.34 $25.22 $25.24 $23.22 5,770
2020-01-24 $25.36 $25.36 $25.20 $25.26 $23.24 5,608
2020-01-23 $25.33 $25.35 $25.32 $25.33 $23.31 2,684
2020-01-22 $25.35 $25.36 $25.28 $25.35 $23.32 12,723
2020-01-21 $25.40 $25.40 $25.26 $25.31 $23.29 4,193
2020-01-17 $25.29 $25.36 $25.29 $25.36 $23.33 3,815
2020-01-16 $25.38 $25.45 $25.29 $25.31 $23.28 5,332
2020-01-15 $25.34 $25.45 $25.33 $25.35 $23.32 3,972
2020-01-14 $25.27 $25.39 $25.22 $25.38 $23.35 14,523
2020-01-13 $25.25 $25.29 $25.25 $25.27 $23.25 4,956
2020-01-10 $25.32 $25.32 $25.23 $25.26 $23.24 5,050
2020-01-09 $25.21 $25.30 $25.21 $25.23 $23.22 3,865
2020-01-08 $25.29 $25.30 $25.21 $25.27 $23.25 11,075
2020-01-07 $25.20 $25.36 $25.20 $25.36 $23.34 7,828
2020-01-06 $25.25 $25.25 $25.20 $25.20 $23.19 6,050
2020-01-03 $25.23 $25.27 $25.23 $25.23 $23.21 5,213
2020-01-02 $25.25 $25.27 $25.11 $25.27 $23.25 7,355
2019-12-31 $25.17 $25.30 $25.17 $25.30 $23.28 4,533
2019-12-30 $25.14 $25.29 $25.11 $25.16 $23.15 17,988
2019-12-27 $25.49 $25.52 $25.46 $25.52 $23.04 9,538
2019-12-26 $25.50 $25.50 $25.47 $25.47 $23.00 1,759
2019-12-24 $25.40 $25.50 $25.40 $25.50 $23.03 356
2019-12-23 $25.52 $25.52 $25.27 $25.36 $22.90 3,030
2019-12-20 $25.46 $25.54 $25.43 $25.49 $23.02 6,011
2019-12-19 $25.47 $25.47 $25.47 $25.47 $23.00 185
2019-12-18 $25.44 $25.54 $25.41 $25.54 $23.06 5,438
2019-12-17 $25.40 $25.45 $25.40 $25.44 $22.97 6,556
2019-12-16 $25.40 $25.40 $25.30 $25.40 $22.94 1,563
2019-12-13 $25.35 $25.35 $25.30 $25.30 $22.85 900
2019-12-12 $25.34 $25.35 $25.30 $25.35 $22.89 3,726
2019-12-11 $25.34 $25.45 $25.34 $25.34 $22.88 5,877
2019-12-10 $25.34 $25.38 $25.34 $25.38 $22.92 290
2019-12-09 $25.35 $25.35 $25.28 $25.28 $22.82 2,476
2019-12-06 $25.32 $25.33 $25.25 $25.25 $22.80 3,056
2019-12-05 $25.21 $25.38 $25.21 $25.26 $22.81 10,612
2019-12-04 $25.11 $25.24 $25.11 $25.19 $22.75 10,246
2019-12-03 $25.20 $25.24 $25.11 $25.16 $22.72 3,682
2019-12-02 $25.13 $25.23 $25.13 $25.16 $22.72 4,398
2019-11-29 $25.11 $25.17 $25.11 $25.17 $22.73 1,714
2019-11-27 $25.23 $25.23 $25.10 $25.18 $22.74 3,179
2019-11-26 $25.21 $25.22 $25.19 $25.21 $22.76 4,937
2019-11-25 $25.17 $25.23 $25.17 $25.17 $22.73 8,143
2019-11-22 $25.10 $25.24 $25.05 $25.22 $22.77 6,882
2019-11-21 $25.09 $25.14 $25.09 $25.14 $22.70 3,767
2019-11-20 $25.06 $25.12 $25.01 $25.12 $22.68 10,685
2019-11-19 $25.11 $25.11 $25.05 $25.05 $22.62 7,754
2019-11-18 $25.10 $25.12 $25.05 $25.10 $22.66 4,946
2019-11-15 $25.08 $25.11 $25.04 $25.08 $22.65 8,378
2019-11-14 $25.08 $25.15 $24.99 $25.15 $22.71 12,518
2019-11-13 $25.08 $25.09 $25.04 $25.08 $22.64 5,944
2019-11-12 $25.09 $25.10 $25.05 $25.07 $22.63 2,939
2019-11-11 $25.05 $25.09 $25.01 $25.07 $22.64 9,026
2019-11-08 $25.06 $25.11 $25.03 $25.05 $22.62 6,490
2019-11-07 $25.09 $25.14 $25.03 $25.04 $22.61 32,131
2019-11-06 $25.25 $25.25 $25.10 $25.15 $22.71 13,424
2019-11-05 $25.20 $25.25 $25.20 $25.22 $22.78 13,972
2019-11-04 $25.19 $25.22 $25.15 $25.20 $22.75 4,248
2019-11-01 $25.23 $25.23 $25.21 $25.22 $22.77 4,450
2019-10-31 $25.22 $25.24 $25.19 $25.20 $22.75 19,361
2019-10-30 $25.19 $25.24 $25.19 $25.20 $22.75 3,852
2019-10-29 $25.23 $25.23 $25.18 $25.19 $22.75 9,079
2019-10-28 $25.25 $25.25 $25.20 $25.22 $22.77 5,641
2019-10-25 $25.21 $25.25 $25.17 $25.22 $22.77 2,761
2019-10-24 $25.25 $25.25 $25.16 $25.17 $22.73 4,785
2019-10-23 $25.10 $25.24 $25.03 $25.19 $22.75 7,604
2019-10-22 $25.24 $25.24 $25.07 $25.10 $22.66 9,921
2019-10-21 $25.26 $25.26 $25.11 $25.17 $22.73 10,443
2019-10-18 $25.08 $25.40 $24.95 $25.40 $22.94 21,860
2019-10-17 $24.97 $25.05 $24.97 $25.03 $22.60 2,991
2019-10-16 $24.99 $24.99 $24.91 $24.98 $22.56 2,563
2019-10-15 $25.00 $25.11 $24.90 $24.94 $22.52 18,254
2019-10-14 $25.11 $25.15 $25.03 $25.05 $22.62 3,272
2019-10-11 $25.12 $25.12 $25.08 $25.11 $22.67 4,308
2019-10-10 $25.26 $25.26 $25.15 $25.15 $22.71 2,438
2019-10-09 $25.02 $25.26 $25.02 $25.26 $22.81 6,187
2019-10-08 $24.95 $25.05 $24.90 $25.05 $22.62 6,461
2019-10-07 $25.03 $25.19 $24.95 $25.06 $22.63 10,898
2019-10-04 $24.97 $25.06 $24.90 $24.97 $22.55 2,971
2019-10-03 $24.86 $25.01 $24.84 $24.94 $22.52 8,577
2019-10-02 $24.94 $24.96 $24.84 $24.86 $22.45 14,449
2019-10-01 $24.94 $25.03 $24.94 $24.99 $22.57 14,240
2019-09-30 $25.00 $25.00 $24.92 $24.94 $22.52 32,559
2019-09-27 $25.39 $25.39 $25.33 $25.39 $22.49 7,351
2019-09-26 $25.36 $25.38 $25.25 $25.35 $22.46 13,642
2019-09-25 $25.25 $25.36 $25.22 $25.36 $22.47 5,203
2019-09-24 $25.39 $25.39 $25.20 $25.25 $22.37 12,626
2019-09-23 $25.25 $25.41 $25.25 $25.35 $22.46 9,140
2019-09-20 $25.19 $25.25 $25.11 $25.22 $22.35 8,819
2019-09-19 $25.15 $25.18 $25.04 $25.15 $22.28 6,289
2019-09-18 $25.12 $25.15 $25.01 $25.05 $22.20 16,365
2019-09-17 $25.00 $25.11 $24.97 $25.06 $22.21 6,901
2019-09-16 $25.03 $25.06 $24.99 $25.00 $22.15 19,185
2019-09-13 $25.05 $25.05 $25.01 $25.03 $22.18 8,875
2019-09-12 $25.05 $25.11 $24.98 $24.98 $22.13 12,305
2019-09-11 $25.03 $25.05 $24.98 $25.04 $22.19 6,729
2019-09-10 $25.08 $25.08 $25.00 $25.03 $22.18 9,324
2019-09-09 $25.12 $25.12 $25.00 $25.00 $22.15 11,071
2019-09-06 $25.09 $25.12 $25.00 $25.05 $22.19 13,117
2019-09-05 $24.93 $25.00 $24.93 $24.98 $22.13 5,288
2019-09-04 $24.98 $25.00 $24.97 $25.00 $22.15 4,164
2019-09-03 $24.93 $24.99 $24.88 $24.90 $22.06 12,881
2019-08-30 $25.00 $25.00 $24.85 $24.93 $22.09 9,316
2019-08-29 $24.91 $25.00 $24.90 $24.97 $22.12 16,959
2019-08-28 $24.95 $24.96 $24.90 $24.92 $22.08 12,908
2019-08-27 $24.89 $24.95 $24.89 $24.90 $22.06 12,499
2019-08-26 $24.91 $24.95 $24.90 $24.90 $22.06 7,837
2019-08-23 $25.01 $25.03 $24.90 $24.91 $22.07 190,680
2019-08-22 $25.10 $25.10 $25.00 $25.04 $22.19 114,179
2019-08-21 $25.14 $25.23 $25.09 $25.10 $22.24 4,707
2019-08-20 $25.10 $25.15 $25.06 $25.06 $22.20 17,429
2019-08-19 $25.05 $25.10 $24.95 $25.06 $22.20 38,668
2019-08-16 $24.88 $24.88 $24.73 $24.85 $22.02 7,094
2019-08-15 $24.86 $24.90 $24.71 $24.73 $21.91 10,010
2019-08-14 $24.84 $24.88 $24.70 $24.75 $21.93 17,366
2019-08-13 $24.69 $24.98 $24.65 $24.93 $22.09 41,413
2019-08-12 $24.99 $24.99 $24.57 $24.68 $21.87 32,595
2019-08-09 $25.01 $25.01 $24.95 $25.00 $22.15 21,980
2019-08-08 $24.56 $25.01 $24.51 $25.00 $22.15 75,476
2019-08-07 $24.75 $24.75 $24.51 $24.60 $21.80 22,939
2019-08-06 $24.89 $24.90 $24.79 $24.80 $21.98 4,432
2019-08-05 $24.86 $24.86 $24.75 $24.80 $21.97 11,649
2019-08-02 $24.95 $24.95 $24.78 $24.86 $22.03 8,555
2019-08-01 $24.90 $24.98 $24.90 $24.95 $22.11 4,845
2019-07-31 $24.90 $24.99 $24.86 $24.99 $22.14 10,208
2019-07-30 $25.01 $25.01 $24.94 $24.97 $22.12 7,503
2019-07-29 $24.90 $24.94 $24.85 $24.94 $22.10 5,191
2019-07-26 $24.92 $24.92 $24.90 $24.92 $22.08 3,220
2019-07-25 $24.86 $24.92 $24.86 $24.92 $22.08 4,653
2019-07-24 $24.85 $24.91 $24.82 $24.88 $22.04 7,381
2019-07-23 $24.86 $24.86 $24.81 $24.85 $22.02 1,462
2019-07-22 $24.80 $24.86 $24.77 $24.84 $22.01 1,882
2019-07-19 $24.86 $24.86 $24.78 $24.78 $21.96 8,050
2019-07-18 $24.80 $24.85 $24.78 $24.81 $21.98 3,952
2019-07-17 $24.80 $24.83 $24.78 $24.80 $21.97 7,382
2019-07-16 $24.76 $24.80 $24.76 $24.80 $21.97 10,572
2019-07-15 $24.91 $24.91 $24.75 $24.82 $21.99 14,069
2019-07-12 $24.86 $24.86 $24.80 $24.85 $22.02 9,102
2019-07-11 $24.86 $24.86 $24.75 $24.80 $21.97 6,827
2019-07-10 $24.75 $24.84 $24.75 $24.75 $21.93 3,341
2019-07-09 $24.80 $24.87 $24.75 $24.75 $21.93 8,352
2019-07-08 $24.77 $24.80 $24.70 $24.79 $21.96 11,216
2019-07-05 $24.78 $24.78 $24.53 $24.73 $21.91 7,137
2019-07-03 $24.73 $24.76 $24.73 $24.74 $21.92 5,152
2019-07-02 $24.68 $24.70 $24.65 $24.68 $21.87 3,484
2019-07-01 $24.71 $24.75 $24.62 $24.70 $21.89 18,486
2019-06-28 $24.97 $24.97 $24.97 $24.97 $22.13 15,148
2019-06-27 $24.99 $25.00 $24.95 $24.97 $21.71 27,442
2019-06-26 $24.98 $25.00 $24.98 $24.99 $21.73 7,717
2019-06-25 $25.00 $25.01 $24.97 $24.99 $21.73 8,146
2019-06-24 $24.99 $25.01 $24.97 $25.00 $21.74 10,234
2019-06-21 $25.00 $25.01 $24.99 $25.00 $21.73 16,699
2019-06-20 $24.88 $25.01 $24.77 $25.01 $21.74 27,770
2019-06-19 $24.98 $24.98 $24.79 $24.80 $21.56 15,324
2019-06-18 $24.82 $24.98 $24.82 $24.96 $21.70 14,443
2019-06-17 $24.89 $24.97 $24.89 $24.95 $21.69 9,671
2019-06-14 $24.89 $24.91 $24.79 $24.88 $21.63 17,721
2019-06-13 $24.80 $24.97 $24.75 $24.90 $21.65 33,523
2019-06-12 $24.74 $24.80 $24.71 $24.80 $21.56 23,958
2019-06-11 $24.69 $24.75 $24.68 $24.74 $21.51 18,096
2019-06-10 $24.69 $24.69 $24.63 $24.68 $21.46 17,315
2019-06-07 $24.63 $24.69 $24.59 $24.63 $21.41 15,571
2019-06-06 $24.60 $24.64 $24.53 $24.60 $21.39 11,038
2019-06-05 $24.59 $24.64 $24.55 $24.64 $21.42 6,318
2019-06-04 $24.45 $24.59 $24.41 $24.58 $21.37 43,059
2019-06-03 $24.39 $24.44 $24.33 $24.43 $21.24 20,744
2019-05-31 $24.35 $24.38 $24.26 $24.36 $21.18 19,494
2019-05-30 $24.37 $24.44 $24.35 $24.40 $21.21 8,451
2019-05-29 $24.38 $24.40 $24.28 $24.40 $21.21 24,198
2019-05-28 $24.43 $24.43 $24.33 $24.38 $21.20 12,160
2019-05-24 $24.33 $24.44 $24.29 $24.43 $21.24 2,464
2019-05-23 $24.35 $24.43 $24.34 $24.39 $21.21 19,177
2019-05-22 $24.38 $24.42 $24.26 $24.39 $21.21 20,602
2019-05-21 $24.20 $24.31 $24.20 $24.29 $21.12 12,280
2019-05-20 $24.23 $24.24 $24.18 $24.24 $21.08 6,155
2019-05-17 $24.24 $24.25 $24.24 $24.24 $21.08 4,512
2019-05-16 $24.20 $24.24 $24.18 $24.24 $21.08 14,274
2019-05-15 $24.11 $24.19 $24.11 $24.18 $21.02 15,387
2019-05-14 $24.12 $24.17 $24.12 $24.17 $21.01 14,463
2019-05-13 $24.13 $24.19 $24.12 $24.17 $21.01 15,678
2019-05-10 $24.16 $24.21 $24.13 $24.20 $21.04 13,245
2019-05-09 $24.10 $24.20 $24.05 $24.20 $21.04 13,585
2019-05-08 $24.11 $24.15 $24.07 $24.10 $20.95 18,490
2019-05-07 $24.10 $24.20 $24.10 $24.15 $21.00 10,332
2019-05-06 $24.10 $24.17 $24.10 $24.12 $20.97 14,086
2019-05-03 $24.20 $24.20 $24.16 $24.19 $21.03 14,236
2019-05-02 $24.20 $24.20 $24.12 $24.17 $21.01 18,985
2019-05-01 $24.10 $24.20 $24.08 $24.15 $21.00 24,858
2019-04-30 $23.98 $24.10 $23.98 $24.07 $20.93 18,735
2019-04-29 $24.02 $24.06 $23.97 $23.97 $20.84 23,813
2019-04-26 $24.00 $24.04 $24.00 $24.00 $20.87 22,841
2019-04-25 $24.01 $24.05 $23.98 $24.00 $20.87 35,911
2019-04-24 $23.98 $24.00 $23.97 $23.99 $20.86 57,665
2019-04-23 $23.98 $23.98 $23.92 $23.95 $20.82 86,315
2019-04-22 $23.95 $23.96 $23.90 $23.94 $20.81 25,381
2019-04-18 $23.98 $23.98 $23.85 $23.90 $20.78 27,933
2019-04-17 $24.07 $24.07 $23.86 $23.94 $20.81 46,878
2019-04-16 $24.11 $24.13 $23.95 $24.00 $20.87 232,331
2019-04-15 $23.81 $23.89 $23.80 $23.86 $20.74 46,287
2019-04-12 $23.86 $23.86 $23.81 $23.81 $20.70 19,019
2019-04-11 $23.85 $23.86 $23.82 $23.85 $20.74 40,840
2019-04-10 $23.84 $23.85 $23.81 $23.82 $20.71 28,301
2019-04-09 $23.85 $23.85 $23.83 $23.84 $20.73 20,008
2019-04-08 $23.82 $23.88 $23.82 $23.84 $20.73 9,729
2019-04-05 $23.86 $23.88 $23.85 $23.88 $20.76 10,035
2019-04-04 $23.88 $23.88 $23.83 $23.85 $20.73 28,444
2019-04-03 $23.89 $23.89 $23.85 $23.85 $20.74 19,946
2019-04-02 $23.82 $23.89 $23.82 $23.85 $20.74 19,010
2019-04-01 $23.85 $23.90 $23.80 $23.90 $20.78 41,042
2019-03-29 $23.80 $23.84 $23.69 $23.77 $20.67 29,460
2019-03-28 $24.06 $24.15 $24.06 $24.15 $20.58 52,175
2019-03-27 $24.09 $24.11 $24.07 $24.10 $20.54 23,861
2019-03-26 $24.05 $24.10 $24.00 $24.07 $20.52 33,271
2019-03-25 $24.04 $24.04 $23.94 $24.03 $20.48 10,344
2019-03-22 $24.10 $24.10 $24.00 $24.04 $20.49 15,434
2019-03-21 $23.94 $24.05 $23.94 $24.00 $20.46 15,038
2019-03-20 $23.99 $24.00 $23.73 $23.92 $20.39 23,386
2019-03-19 $23.99 $24.03 $23.93 $23.97 $20.43 32,995
2019-03-18 $23.90 $24.02 $23.89 $24.02 $20.47 68,353
2019-03-15 $23.86 $23.88 $23.85 $23.87 $20.35 10,518
2019-03-14 $23.85 $23.90 $23.84 $23.86 $20.33 9,105
2019-03-13 $23.83 $23.86 $23.81 $23.85 $20.33 9,891
2019-03-12 $23.85 $23.86 $23.85 $23.85 $20.33 3,662
2019-03-11 $23.88 $23.90 $23.83 $23.83 $20.31 4,259
2019-03-08 $23.90 $23.90 $23.84 $23.84 $20.32 6,305
2019-03-07 $23.86 $23.90 $23.84 $23.85 $20.33 6,556
2019-03-06 $23.85 $23.86 $23.80 $23.85 $20.33 8,259
2019-03-05 $23.80 $23.90 $23.80 $23.82 $20.30 4,822
2019-03-04 $23.80 $24.00 $23.75 $23.77 $20.26 16,034
2019-03-01 $23.70 $23.74 $23.68 $23.71 $20.21 12,063
2019-02-28 $23.70 $23.70 $23.65 $23.70 $20.20 5,770
2019-02-27 $23.70 $23.70 $23.64 $23.70 $20.20 18,571
2019-02-26 $23.69 $23.70 $23.68 $23.70 $20.20 10,556
2019-02-25 $23.60 $23.70 $23.42 $23.68 $20.18 29,127
2019-02-22 $23.71 $23.71 $23.60 $23.62 $20.13 11,993
2019-02-21 $23.68 $23.72 $23.68 $23.68 $20.18 7,564
2019-02-20 $23.72 $23.72 $23.68 $23.70 $20.20 7,448
2019-02-19 $23.72 $23.72 $23.68 $23.68 $20.18 4,915
2019-02-15 $23.70 $23.73 $23.64 $23.70 $20.20 10,646
2019-02-14 $23.77 $23.77 $23.68 $23.70 $20.20 18,277
2019-02-13 $23.76 $23.79 $23.72 $23.72 $20.22 6,240
2019-02-12 $23.71 $23.80 $23.71 $23.73 $20.23 7,768
2019-02-11 $23.73 $23.75 $23.67 $23.71 $20.21 6,724
2019-02-08 $23.71 $23.95 $23.67 $23.70 $20.20 8,384
2019-02-07 $23.70 $23.88 $23.68 $23.71 $20.21 9,789
2019-02-06 $23.72 $23.82 $23.69 $23.75 $20.24 2,804
2019-02-05 $23.70 $23.89 $23.66 $23.72 $20.22 15,997
2019-02-04 $23.70 $23.72 $23.70 $23.72 $20.22 7,843
2019-02-01 $23.76 $23.88 $23.69 $23.70 $20.20 13,469
2019-01-31 $23.70 $23.77 $23.70 $23.75 $20.24 13,597
2019-01-30 $23.70 $23.74 $23.68 $23.70 $20.20 14,212
2019-01-29 $23.70 $23.75 $23.59 $23.70 $20.20 6,016
2019-01-28 $23.71 $23.72 $23.68 $23.68 $20.19 4,609
2019-01-25 $23.68 $23.75 $23.59 $23.75 $20.24 5,466
2019-01-24 $23.75 $23.90 $23.57 $23.75 $20.24 4,251
2019-01-23 $23.53 $23.73 $23.53 $23.73 $20.23 1,108
2019-01-22 $23.81 $23.81 $23.46 $23.60 $20.12 3,518
2019-01-18 $23.48 $23.70 $23.45 $23.61 $20.12 6,469
2019-01-17 $23.62 $23.74 $23.22 $23.57 $20.09 25,673
2019-01-16 $23.86 $23.86 $23.50 $23.55 $20.07 5,892
2019-01-15 $23.75 $23.75 $23.59 $23.70 $20.20 6,520
2019-01-14 $23.50 $23.71 $23.50 $23.71 $20.21 478
2019-01-11 $23.50 $23.65 $23.50 $23.65 $20.16 480
2019-01-10 $23.60 $23.75 $23.51 $23.75 $20.24 2,445
2019-01-09 $23.60 $23.60 $23.54 $23.54 $20.06 9,711
2019-01-08 $23.35 $23.60 $23.35 $23.54 $20.06 10,472
2019-01-07 $23.54 $23.54 $23.42 $23.52 $20.05 4,708
2019-01-04 $23.30 $23.59 $23.30 $23.45 $19.99 18,349
2019-01-03 $23.15 $23.45 $23.15 $23.32 $19.88 17,761
2019-01-02 $22.96 $23.50 $22.88 $23.28 $19.84 9,510
2018-12-31 $23.14 $23.50 $22.80 $23.05 $19.65 10,513
2018-12-28 $23.25 $23.30 $21.98 $23.00 $19.60 9,673
2018-12-27 $22.93 $23.43 $22.89 $23.43 $19.57 11,367
2018-12-26 $23.29 $23.29 $22.88 $23.27 $19.43 7,930
2018-12-24 $22.73 $23.24 $22.65 $23.24 $19.41 5,974
2018-12-21 $23.15 $23.36 $22.63 $22.65 $18.91 12,639
2018-12-20 $23.45 $23.45 $23.05 $23.05 $19.25 9,875
2018-12-19 $23.29 $23.60 $22.85 $23.43 $19.57 4,754
2018-12-18 $23.61 $23.61 $22.75 $23.25 $19.42 25,259
2018-12-17 $23.78 $23.78 $23.33 $23.65 $19.75 14,320
2018-12-14 $23.63 $23.77 $23.46 $23.74 $19.82 19,400
2018-12-13 $23.71 $23.77 $23.61 $23.77 $19.85 5,130
2018-12-12 $23.81 $23.88 $23.53 $23.80 $19.87 13,680
2018-12-11 $23.82 $23.85 $23.77 $23.81 $19.88 7,607
2018-12-10 $23.97 $23.99 $23.65 $23.94 $19.99 6,908
2018-12-07 $24.17 $24.17 $23.95 $23.98 $20.03 1,910
2018-12-06 $23.95 $24.04 $23.95 $23.98 $20.02 2,830
2018-12-04 $23.99 $24.14 $23.98 $23.98 $20.02 7,636
2018-12-03 $23.97 $24.00 $23.95 $23.98 $20.02 1,850
2018-11-30 $23.93 $24.00 $23.93 $24.00 $20.04 7,693
2018-11-29 $23.82 $24.00 $23.82 $24.00 $20.04 16,424
2018-11-28 $23.84 $23.84 $23.77 $23.83 $19.90 5,041
2018-11-27 $23.80 $23.80 $23.75 $23.77 $19.85 3,645
2018-11-26 $23.76 $23.86 $23.75 $23.81 $19.88 5,042
2018-11-23 $23.80 $23.84 $23.75 $23.84 $19.91 1,355
2018-11-21 $23.80 $23.80 $23.64 $23.72 $19.81 2,135
2018-11-20 $23.41 $23.89 $23.40 $23.82 $19.89 14,460
2018-11-19 $23.90 $23.92 $23.82 $23.82 $19.89 13,850
2018-11-16 $23.81 $23.93 $23.80 $23.82 $19.89 5,193
2018-11-15 $23.85 $23.93 $23.76 $23.79 $19.87 5,064
2018-11-14 $23.89 $23.93 $23.89 $23.93 $19.98 6,040
2018-11-13 $23.82 $23.90 $23.82 $23.90 $19.96 2,215
2018-11-12 $23.99 $23.99 $23.82 $23.92 $19.97 7,567
2018-11-09 $23.98 $23.98 $23.86 $23.98 $20.02 3,190
2018-11-08 $23.90 $24.00 $23.86 $23.99 $20.03 3,190
2018-11-07 $23.96 $23.99 $23.90 $23.99 $20.04 3,531
2018-11-06 $23.98 $24.00 $23.90 $24.00 $20.04 1,037
2018-11-05 $23.81 $23.90 $23.80 $23.90 $19.95 6,344
2018-11-02 $23.83 $23.83 $23.80 $23.80 $19.87 3,358
2018-11-01 $23.83 $23.83 $23.78 $23.81 $19.88 5,345
2018-10-31 $23.95 $23.96 $23.81 $23.83 $19.90 10,401
2018-10-30 $24.00 $24.00 $23.77 $23.95 $20.00 8,606
2018-10-29 $23.98 $24.00 $23.81 $23.97 $20.02 3,812
2018-10-26 $23.82 $24.00 $23.75 $24.00 $20.04 17,649
2018-10-25 $23.75 $23.84 $23.68 $23.84 $19.91 5,176
2018-10-24 $23.95 $23.95 $23.72 $23.84 $19.91 19,356
2018-10-23 $23.88 $23.91 $23.85 $23.91 $19.96 2,492
2018-10-22 $23.88 $24.00 $23.80 $23.89 $19.95 4,356
2018-10-19 $23.83 $23.97 $23.83 $23.92 $19.97 2,815
2018-10-18 $23.98 $24.04 $23.85 $23.96 $20.01 6,097
2018-10-17 $24.02 $24.15 $23.92 $24.15 $20.17 6,925
2018-10-16 $23.82 $24.18 $23.81 $24.18 $20.19 13,188
2018-10-15 $23.94 $23.94 $23.67 $23.90 $19.96 1,026
2018-10-12 $24.00 $24.00 $23.75 $23.75 $19.83 10,793
2018-10-11 $24.07 $24.10 $23.95 $23.95 $20.00 8,727
2018-10-10 $24.10 $24.10 $24.03 $24.06 $20.09 6,705
2018-10-09 $24.21 $24.21 $24.06 $24.10 $20.12 2,782
2018-10-08 $24.15 $24.15 $24.00 $24.04 $20.08 9,104
2018-10-05 $24.14 $24.15 $23.97 $24.07 $20.10 7,241
2018-10-04 $24.15 $24.20 $24.02 $24.13 $20.15 10,665
2018-10-03 $24.30 $24.34 $24.16 $24.20 $20.21 17,680
2018-10-02 $24.26 $24.36 $24.26 $24.27 $20.27 4,525
2018-10-01 $24.40 $24.45 $24.30 $24.33 $20.32 5,922
2018-09-28 $24.37 $24.49 $24.26 $24.35 $20.33 11,204
2018-09-27 $24.70 $24.74 $24.70 $24.71 $20.24 4,407
2018-09-26 $24.66 $24.74 $24.66 $24.70 $20.23 5,276
2018-09-25 $24.73 $24.73 $24.66 $24.70 $20.23 10,871
2018-09-24 $24.72 $24.74 $24.68 $24.68 $20.22 1,735
2018-09-21 $24.73 $24.73 $24.70 $24.70 $20.23 4,266
2018-09-20 $24.71 $24.74 $24.66 $24.74 $20.26 3,430
2018-09-19 $24.74 $24.74 $24.68 $24.74 $20.26 10,122
2018-09-18 $24.65 $24.74 $24.65 $24.72 $20.25 13,471
2018-09-17 $24.74 $24.81 $24.65 $24.80 $20.31 7,757
2018-09-14 $24.81 $24.81 $24.68 $24.70 $20.23 9,691
2018-09-13 $24.81 $24.81 $24.77 $24.78 $20.30 4,013
2018-09-12 $24.81 $24.82 $24.80 $24.80 $20.31 2,771
2018-09-11 $24.80 $24.80 $24.78 $24.80 $20.31 8,661
2018-09-10 $24.79 $24.85 $24.79 $24.80 $20.31 9,613
2018-09-07 $24.82 $24.85 $24.76 $24.76 $20.28 8,900
2018-09-06 $24.76 $24.83 $24.76 $24.79 $20.30 2,998
2018-09-05 $24.80 $24.86 $24.77 $24.84 $20.34 12,085
2018-09-04 $24.88 $24.88 $24.76 $24.88 $20.38 5,922
2018-08-31 $24.88 $24.88 $24.78 $24.84 $20.35 5,592
2018-08-30 $24.78 $24.85 $24.74 $24.85 $20.35 8,530
2018-08-29 $24.74 $24.78 $24.71 $24.78 $20.30 4,337
2018-08-28 $24.71 $24.74 $24.70 $24.73 $20.25 9,457
2018-08-27 $24.75 $24.77 $24.71 $24.71 $20.24 8,250
2018-08-24 $24.70 $24.72 $24.70 $24.71 $20.24 1,564
2018-08-23 $24.63 $24.75 $24.63 $24.66 $20.20 4,261
2018-08-22 $24.74 $24.77 $24.70 $24.77 $20.29 2,100
2018-08-21 $24.75 $24.76 $24.74 $24.74 $20.26 3,465
2018-08-20 $24.64 $24.76 $24.64 $24.76 $20.28 3,868
2018-08-17 $24.65 $24.74 $24.62 $24.74 $20.26 4,455
2018-08-16 $24.64 $24.65 $24.62 $24.65 $20.18 3,225
2018-08-15 $24.59 $24.65 $24.45 $24.63 $20.17 17,498
2018-08-14 $24.49 $24.60 $24.49 $24.55 $20.11 3,084
2018-08-13 $24.62 $24.62 $24.46 $24.61 $20.16 3,000
2018-08-10 $24.61 $24.65 $24.46 $24.62 $20.16 7,022
2018-08-09 $24.64 $24.65 $24.53 $24.65 $20.19 5,786
2018-08-08 $24.58 $24.60 $24.53 $24.58 $20.13 3,832
2018-08-07 $24.58 $24.58 $24.49 $24.58 $20.13 9,025
2018-08-06 $24.60 $24.60 $24.45 $24.60 $20.15 7,189
2018-08-03 $24.50 $24.57 $24.50 $24.56 $20.12 2,958
2018-08-02 $24.65 $24.65 $24.52 $24.53 $20.09 2,200
2018-08-01 $24.65 $24.65 $24.53 $24.55 $20.11 1,670
2018-07-31 $24.65 $24.65 $24.63 $24.65 $20.19 1,227
2018-07-30 $24.63 $24.63 $24.57 $24.61 $20.15 6,960
2018-07-27 $24.57 $24.58 $24.49 $24.55 $20.11 11,566
2018-07-26 $24.49 $24.62 $24.49 $24.54 $20.10 2,074
2018-07-25 $24.65 $24.65 $24.52 $24.52 $20.08 4,470
2018-07-24 $24.60 $24.60 $24.51 $24.55 $20.10 12,787
2018-07-23 $24.53 $24.59 $24.53 $24.58 $20.13 5,309
2018-07-20 $24.59 $24.59 $24.54 $24.55 $20.11 2,250
2018-07-19 $24.58 $24.59 $24.54 $24.54 $20.10 2,320
2018-07-18 $24.55 $24.60 $24.52 $24.59 $20.14 1,959
2018-07-17 $24.54 $24.65 $24.30 $24.51 $20.07 18,415
2018-07-16 $24.60 $24.62 $24.55 $24.62 $20.16 13,445
2018-07-13 $24.57 $24.60 $24.56 $24.60 $20.15 3,807
2018-07-12 $24.61 $24.61 $24.56 $24.59 $20.14 6,526
2018-07-11 $24.50 $24.60 $24.47 $24.56 $20.11 6,553
2018-07-10 $24.48 $24.59 $24.42 $24.59 $20.14 13,084
2018-07-09 $24.68 $24.68 $24.35 $24.48 $20.05 5,606
2018-07-06 $24.48 $24.69 $24.45 $24.68 $20.21 13,192
2018-07-05 $24.44 $24.50 $24.40 $24.44 $20.02 6,991
2018-07-03 $24.45 $24.45 $24.37 $24.40 $19.98 2,796
2018-07-02 $24.30 $24.50 $24.30 $24.31 $19.91 2,826
2018-06-29 $24.39 $24.49 $24.39 $24.49 $20.06 2,159
2018-06-28 $24.39 $24.39 $24.18 $24.36 $19.95 9,528
2018-06-27 $24.65 $24.69 $24.60 $24.69 $19.83 5,782
2018-06-26 $24.62 $24.67 $24.60 $24.65 $19.80 6,027
2018-06-25 $24.59 $24.67 $24.51 $24.67 $19.81 6,746
2018-06-22 $24.70 $24.70 $24.63 $24.66 $19.81 2,825
2018-06-21 $24.58 $24.65 $24.58 $24.65 $19.80 4,808
2018-06-20 $24.56 $24.69 $24.55 $24.58 $19.75 15,940
2018-06-19 $24.42 $24.55 $24.42 $24.54 $19.72 7,544
2018-06-18 $24.40 $24.49 $24.40 $24.49 $19.67 11,909
2018-06-15 $24.45 $24.47 $24.35 $24.44 $19.63 7,805
2018-06-14 $24.36 $24.46 $24.35 $24.46 $19.65 5,087
2018-06-13 $24.43 $24.46 $24.37 $24.37 $19.58 8,500
2018-06-12 $24.36 $24.47 $24.36 $24.47 $19.66 5,170
2018-06-11 $24.35 $24.45 $24.35 $24.40 $19.60 3,650
2018-06-08 $24.36 $24.37 $24.31 $24.33 $19.55 2,760
2018-06-07 $24.28 $24.47 $24.28 $24.31 $19.53 2,502
2018-06-06 $24.45 $24.45 $24.31 $24.45 $19.64 1,918
2018-06-05 $24.25 $24.48 $24.25 $24.47 $19.66 16,838
2018-06-04 $24.44 $24.44 $24.20 $24.20 $19.44 33,059
2018-06-01 $24.34 $24.37 $24.30 $24.36 $19.57 7,032
2018-05-31 $24.20 $24.37 $24.20 $24.33 $19.54 32,623
2018-05-30 $24.15 $24.26 $24.06 $24.23 $19.46 11,657
2018-05-29 $24.25 $24.25 $24.12 $24.17 $19.42 1,370
2018-05-25 $24.27 $24.27 $24.15 $24.16 $19.41 1,190
2018-05-24 $24.10 $24.24 $24.04 $24.15 $19.40 4,126
2018-05-23 $24.06 $24.16 $24.00 $24.09 $19.35 8,697
2018-05-22 $24.03 $24.20 $23.95 $24.09 $19.35 11,320
2018-05-21 $24.04 $24.04 $24.00 $24.02 $19.30 2,340
2018-05-18 $24.10 $24.10 $24.10 $24.10 $19.36 1,201
2018-05-17 $24.01 $24.13 $23.96 $24.07 $19.34 1,795
2018-05-16 $24.00 $24.07 $23.78 $24.05 $19.32 17,577
2018-05-15 $24.06 $24.19 $23.96 $23.96 $19.25 12,271
2018-05-14 $24.25 $24.34 $23.98 $24.28 $19.50 13,371
2018-05-11 $23.98 $24.31 $23.98 $24.27 $19.50 6,581
2018-05-10 $23.80 $23.98 $23.80 $23.98 $19.26 8,007
2018-05-09 $23.93 $24.34 $23.88 $23.98 $19.26 12,204
2018-05-08 $23.80 $24.00 $23.80 $24.00 $19.28 4,382
2018-05-07 $23.93 $23.93 $23.80 $23.84 $19.15 11,882
2018-05-04 $23.54 $23.92 $23.29 $23.86 $19.17 21,903
2018-05-03 $23.58 $23.94 $23.54 $23.79 $19.11 68,427
2018-05-02 $23.74 $23.85 $23.62 $23.74 $19.07 23,884
2018-05-01 $23.74 $23.78 $23.63 $23.78 $19.10 8,791
2018-04-30 $23.81 $23.81 $23.66 $23.75 $19.08 5,755
2018-04-27 $23.70 $23.86 $23.35 $23.83 $19.14 20,595
2018-04-26 $23.70 $23.95 $23.60 $23.84 $19.15 39,726
2018-04-25 $23.80 $23.92 $23.65 $23.90 $19.20 8,010
2018-04-24 $23.74 $23.85 $23.62 $23.85 $19.16 6,849
2018-04-23 $23.85 $23.85 $23.78 $23.84 $19.15 2,653
2018-04-20 $23.84 $23.85 $23.79 $23.85 $19.16 6,057
2018-04-19 $23.92 $23.92 $23.78 $23.85 $19.16 8,279
2018-04-18 $23.94 $23.98 $23.78 $23.95 $19.24 16,519
2018-04-17 $24.00 $24.12 $23.92 $23.99 $19.27 9,912
2018-04-16 $24.05 $24.16 $23.92 $24.02 $19.29 12,592
2018-04-13 $24.14 $24.14 $23.88 $23.98 $19.26 10,440
2018-04-12 $24.10 $24.10 $23.86 $24.07 $19.34 12,603
2018-04-11 $24.10 $24.12 $23.89 $24.00 $19.28 12,003
2018-04-10 $23.95 $24.20 $23.87 $24.05 $19.32 11,318
2018-04-09 $23.91 $23.96 $23.87 $23.94 $19.23 6,815
2018-04-06 $23.96 $23.96 $23.90 $23.96 $19.25 1,778
2018-04-05 $23.95 $23.98 $23.89 $23.96 $19.25 14,137
2018-04-04 $23.89 $23.99 $23.88 $23.99 $19.27 5,537
2018-04-03 $23.96 $24.00 $23.85 $24.00 $19.28 3,044
2018-04-02 $23.82 $24.05 $23.82 $23.95 $19.24 6,539
2018-03-29 $23.85 $24.05 $23.80 $24.05 $19.32 17,535
2018-03-28 $24.12 $24.12 $23.90 $23.90 $19.20 13,669
2018-03-27 $24.34 $24.50 $24.28 $24.50 $19.30 21,489
2018-03-26 $24.34 $24.34 $24.30 $24.34 $19.17 4,701
2018-03-23 $24.29 $24.31 $24.26 $24.31 $19.15 3,322
2018-03-22 $24.32 $24.34 $24.20 $24.34 $19.17 17,754
2018-03-21 $24.34 $24.34 $24.25 $24.34 $19.17 8,231
2018-03-20 $24.30 $24.34 $24.29 $24.34 $19.17 2,567
2018-03-19 $24.31 $24.34 $24.26 $24.34 $19.17 5,177
2018-03-16 $24.34 $24.34 $24.28 $24.34 $19.17 2,995
2018-03-15 $24.24 $24.34 $24.24 $24.34 $19.17 2,841
2018-03-14 $24.28 $24.34 $24.25 $24.34 $19.17 5,179
2018-03-13 $24.40 $24.40 $24.29 $24.34 $19.17 6,401
2018-03-12 $24.31 $24.40 $24.22 $24.31 $19.15 14,864
2018-03-09 $24.30 $24.31 $24.24 $24.31 $19.15 5,300
2018-03-08 $24.30 $24.33 $24.25 $24.31 $19.15 3,922
2018-03-07 $24.28 $24.35 $24.25 $24.34 $19.17 8,452
2018-03-06 $24.17 $24.35 $24.17 $24.35 $19.18 5,183
2018-03-05 $24.13 $24.15 $24.05 $24.15 $19.02 6,900
2018-03-02 $23.80 $24.10 $23.80 $24.10 $18.98 4,872
2018-03-01 $23.75 $23.95 $23.75 $23.90 $18.83 2,901
2018-02-28 $23.90 $23.97 $23.75 $23.96 $18.87 12,565
2018-02-27 $23.82 $23.89 $23.82 $23.89 $18.81 1,377
2018-02-26 $23.89 $24.06 $23.81 $23.83 $18.76 10,915
2018-02-23 $24.00 $24.00 $23.62 $23.94 $18.86 6,451
2018-02-22 $23.97 $23.99 $23.62 $23.99 $18.89 7,019
2018-02-21 $23.80 $24.17 $23.80 $24.04 $18.93 11,292
2018-02-20 $23.70 $23.83 $23.60 $23.79 $18.74 4,353
2018-02-16 $23.49 $23.57 $23.49 $23.57 $18.56 1,305
2018-02-15 $23.41 $23.50 $23.41 $23.49 $18.50 7,047
2018-02-14 $23.41 $23.41 $23.35 $23.37 $18.41 4,509
2018-02-13 $23.40 $23.46 $23.31 $23.41 $18.44 10,682
2018-02-12 $23.60 $23.60 $23.40 $23.48 $18.49 7,652
2018-02-09 $23.55 $23.69 $23.49 $23.61 $18.60 7,128
2018-02-08 $23.48 $23.70 $23.48 $23.60 $18.59 10,915
2018-02-07 $23.60 $23.97 $23.54 $23.71 $18.67 25,401
2018-02-06 $23.60 $23.67 $23.25 $23.47 $18.49 23,802
2018-02-05 $23.69 $23.77 $23.53 $23.65 $18.63 12,376
2018-02-02 $23.89 $24.20 $23.53 $23.86 $18.79 14,580
2018-02-01 $23.94 $24.14 $23.80 $23.93 $18.85 18,496
2018-01-31 $24.25 $24.25 $23.26 $23.75 $18.71 32,916
2018-01-30 $24.08 $24.20 $23.81 $24.04 $18.93 27,224
2018-01-29 $24.26 $24.31 $24.05 $24.20 $19.06 22,282
2018-01-26 $24.14 $24.33 $24.05 $24.27 $19.12 7,773
2018-01-25 $24.33 $24.35 $24.20 $24.22 $19.08 12,031
2018-01-24 $24.36 $24.36 $24.06 $24.33 $19.16 16,328
2018-01-23 $24.25 $24.30 $24.12 $24.29 $19.13 9,178
2018-01-22 $24.20 $24.32 $24.20 $24.25 $19.10 8,871
2018-01-19 $24.50 $24.50 $24.05 $24.24 $19.09 48,791
2018-01-18 $24.64 $24.64 $24.46 $24.48 $19.28 13,205
2018-01-17 $24.65 $24.67 $24.56 $24.64 $19.41 13,229
2018-01-16 $24.55 $24.68 $24.55 $24.65 $19.41 21,725
2018-01-12 $24.70 $24.72 $24.55 $24.70 $19.45 21,013
2018-01-11 $24.72 $24.72 $24.60 $24.70 $19.45 41,008
2018-01-10 $24.68 $24.75 $24.65 $24.72 $19.47 8,711
2018-01-09 $24.71 $24.74 $24.70 $24.70 $19.45 15,823
2018-01-08 $24.70 $24.75 $24.70 $24.73 $19.48 26,627
2018-01-05 $24.75 $24.75 $24.66 $24.70 $19.45 11,827
2018-01-04 $24.70 $24.74 $24.62 $24.71 $19.46 20,667
2018-01-03 $24.72 $24.75 $24.67 $24.69 $19.45 19,972
2018-01-02 $24.75 $24.78 $24.71 $24.71 $19.46 10,391
2017-12-29 $24.66 $24.77 $24.66 $24.77 $19.51 17,134
2017-12-28 $24.80 $24.84 $24.68 $24.72 $19.47 19,701
2017-12-27 $25.15 $25.15 $25.00 $25.01 $19.33 13,552
2017-12-26 $24.99 $25.16 $24.99 $25.13 $19.41 13,954
2017-12-22 $24.98 $24.99 $24.95 $24.98 $19.30 21,426
2017-12-21 $24.97 $24.97 $24.93 $24.96 $19.29 20,441
2017-12-20 $24.84 $24.95 $24.84 $24.94 $19.27 18,917
2017-12-19 $24.96 $24.98 $24.95 $24.97 $19.29 14,873
2017-12-18 $24.97 $24.97 $24.92 $24.96 $19.29 24,314
2017-12-15 $24.97 $24.97 $24.94 $24.96 $19.29 8,499
2017-12-14 $24.90 $24.98 $24.90 $24.96 $19.29 16,744
2017-12-13 $24.90 $24.97 $24.90 $24.90 $19.24 13,974
2017-12-12 $24.95 $24.95 $24.88 $24.92 $19.25 10,522
2017-12-11 $24.90 $24.95 $24.78 $24.94 $19.27 11,834
2017-12-08 $24.90 $24.94 $24.90 $24.94 $19.27 6,205
2017-12-07 $24.97 $24.97 $24.81 $24.94 $19.27 11,166
2017-12-06 $24.94 $24.95 $24.89 $24.91 $19.25 6,038
2017-12-05 $24.90 $24.95 $24.83 $24.95 $19.28 12,779
2017-12-04 $24.90 $24.97 $24.88 $24.89 $19.23 18,378
2017-12-01 $24.90 $24.90 $24.84 $24.90 $19.24 5,422
2017-11-30 $24.82 $24.90 $24.81 $24.90 $19.24 12,844
2017-11-29 $24.79 $24.97 $24.75 $24.78 $19.15 11,120
2017-11-28 $24.96 $24.96 $24.90 $24.96 $19.29 15,305
2017-11-27 $24.98 $24.99 $24.91 $24.95 $19.28 15,609
2017-11-24 $24.98 $24.98 $24.91 $24.94 $19.27 4,082
2017-11-22 $24.84 $25.02 $24.76 $24.98 $19.30 52,552
2017-11-21 $24.82 $24.84 $24.73 $24.84 $19.19 13,437
2017-11-20 $24.83 $24.83 $24.73 $24.82 $19.18 7,743
2017-11-17 $24.83 $24.83 $24.78 $24.83 $19.19 1,866
2017-11-16 $24.79 $24.83 $24.76 $24.83 $19.19 12,626
2017-11-15 $24.80 $24.80 $24.75 $24.76 $19.13 7,617
2017-11-14 $24.80 $24.80 $24.75 $24.80 $19.16 14,595
2017-11-13 $24.84 $24.84 $24.77 $24.80 $19.16 5,077
2017-11-10 $24.73 $24.83 $24.73 $24.80 $19.16 12,035
2017-11-09 $24.75 $24.76 $24.65 $24.70 $19.09 7,774
2017-11-08 $24.74 $24.75 $24.69 $24.75 $19.12 8,178
2017-11-07 $24.77 $24.80 $24.70 $24.75 $19.12 5,338
2017-11-06 $24.83 $24.83 $24.71 $24.74 $19.12 11,629
2017-11-03 $24.81 $24.83 $24.80 $24.80 $19.16 8,197
2017-11-02 $24.84 $24.84 $24.71 $24.81 $19.17 24,382
2017-11-01 $24.84 $24.84 $24.80 $24.83 $19.18 9,619
2017-10-31 $24.76 $24.84 $24.76 $24.84 $19.19 12,227
2017-10-30 $24.78 $24.83 $24.78 $24.79 $19.15 8,337
2017-10-27 $24.81 $24.81 $24.75 $24.77 $19.14 13,035
2017-10-26 $24.76 $24.79 $24.75 $24.79 $19.16 14,912
2017-10-25 $24.81 $24.84 $24.71 $24.81 $19.17 16,512
2017-10-24 $24.80 $24.85 $24.77 $24.81 $19.17 15,864
2017-10-23 $24.80 $24.80 $24.71 $24.79 $19.16 13,616
2017-10-20 $24.79 $24.80 $24.75 $24.78 $19.15 6,730
2017-10-19 $24.78 $24.79 $24.76 $24.77 $19.14 14,113
2017-10-18 $24.75 $24.76 $24.73 $24.75 $19.12 12,407
2017-10-17 $24.74 $24.75 $24.71 $24.75 $19.12 7,093
2017-10-16 $24.74 $24.74 $24.68 $24.74 $19.12 18,945
2017-10-13 $24.75 $24.75 $24.72 $24.74 $19.12 3,707
2017-10-12 $24.73 $24.73 $24.70 $24.72 $19.10 29,293
2017-10-11 $24.69 $24.70 $24.57 $24.69 $19.08 21,436
2017-10-10 $24.70 $24.70 $24.55 $24.65 $19.05 18,222
2017-10-09 $24.62 $24.62 $24.58 $24.60 $19.01 4,940
2017-10-06 $24.61 $24.61 $24.56 $24.60 $19.01 15,519
2017-10-05 $24.64 $24.64 $24.57 $24.60 $19.01 33,026
2017-10-04 $24.67 $24.67 $24.57 $24.62 $19.03 9,241
2017-10-03 $24.56 $24.70 $24.56 $24.64 $19.04 6,576
2017-10-02 $24.50 $24.55 $24.50 $24.54 $18.96 14,916
2017-09-29 $24.56 $24.56 $24.44 $24.51 $18.94 20,307
2017-09-28 $24.75 $24.75 $24.35 $24.43 $18.88 58,371
2017-09-27 $24.84 $24.85 $24.76 $24.83 $18.82 33,620
2017-09-26 $24.84 $24.85 $24.83 $24.84 $18.83 24,155
2017-09-25 $24.81 $24.85 $24.80 $24.83 $18.82 16,733
2017-09-22 $24.75 $24.85 $24.73 $24.80 $18.80 36,364
2017-09-21 $24.70 $24.75 $24.68 $24.75 $18.76 20,790
2017-09-20 $24.63 $24.70 $24.62 $24.68 $18.70 31,827
2017-09-19 $24.62 $24.64 $24.58 $24.64 $18.68 28,313
2017-09-18 $24.62 $24.62 $24.60 $24.62 $18.66 12,927
2017-09-15 $24.61 $24.63 $24.60 $24.60 $18.64 18,260
2017-09-14 $24.60 $24.61 $24.57 $24.60 $18.64 7,199
2017-09-13 $24.58 $24.64 $24.55 $24.58 $18.63 26,801
2017-09-12 $24.59 $24.59 $24.55 $24.56 $18.61 9,134
2017-09-11 $24.60 $24.60 $24.57 $24.57 $18.62 7,648
2017-09-08 $24.57 $24.60 $24.55 $24.55 $18.61 13,308
2017-09-07 $24.54 $24.59 $24.51 $24.57 $18.62 25,197
2017-09-06 $24.60 $24.60 $24.52 $24.52 $18.58 19,336
2017-09-05 $24.59 $24.61 $24.51 $24.58 $18.63 30,833
2017-09-01 $24.60 $24.63 $24.60 $24.60 $18.64 5,974
2017-08-31 $24.61 $24.62 $24.60 $24.60 $18.64 12,372
2017-08-30 $24.56 $24.60 $24.56 $24.60 $18.64 13,548
2017-08-29 $24.59 $24.59 $24.55 $24.58 $18.63 8,494
2017-08-28 $24.61 $24.61 $24.57 $24.60 $18.65 10,677
2017-08-25 $24.61 $24.61 $24.59 $24.60 $18.64 6,148
2017-08-24 $24.60 $24.61 $24.57 $24.60 $18.64 14,394
2017-08-23 $24.60 $24.61 $24.55 $24.59 $18.64 11,598
2017-08-22 $24.61 $24.61 $24.56 $24.60 $18.64 6,719
2017-08-21 $24.56 $24.60 $24.56 $24.57 $18.62 5,046
2017-08-18 $24.58 $24.62 $24.55 $24.58 $18.63 7,230
2017-08-17 $24.58 $24.58 $24.54 $24.55 $18.61 19,347
2017-08-16 $24.50 $24.55 $24.50 $24.55 $18.60 12,973
2017-08-15 $24.55 $24.60 $24.30 $24.53 $18.60 21,966
2017-08-14 $24.57 $24.57 $24.50 $24.53 $18.59 14,680
2017-08-11 $24.56 $24.58 $24.55 $24.55 $18.61 12,024
2017-08-10 $24.57 $24.62 $24.53 $24.55 $18.60 7,110
2017-08-09 $24.64 $24.64 $24.56 $24.58 $18.63 6,145
2017-08-08 $24.62 $24.64 $24.62 $24.64 $18.68 15,911
2017-08-07 $24.72 $24.72 $24.53 $24.57 $18.62 10,601
2017-08-04 $24.56 $24.61 $24.55 $24.55 $18.61 7,104
2017-08-03 $24.60 $24.64 $24.55 $24.58 $18.63 11,508
2017-08-02 $24.54 $24.60 $24.54 $24.56 $18.61 19,441
2017-08-01 $24.60 $24.68 $24.51 $24.54 $18.60 29,657
2017-07-31 $24.57 $24.64 $24.57 $24.60 $18.64 9,503
2017-07-28 $24.54 $24.55 $24.51 $24.51 $18.58 6,105
2017-07-27 $24.54 $24.62 $24.51 $24.51 $18.58 7,260
2017-07-26 $24.55 $24.60 $24.53 $24.53 $18.59 19,868
2017-07-25 $24.60 $24.60 $24.51 $24.54 $18.60 4,835
2017-07-24 $24.50 $24.63 $24.48 $24.57 $18.62 14,542
2017-07-21 $24.52 $24.54 $24.51 $24.54 $18.60 9,354
2017-07-20 $24.53 $24.55 $24.46 $24.50 $18.57 12,857
2017-07-19 $24.48 $24.55 $24.46 $24.55 $18.61 17,343
2017-07-18 $24.45 $24.52 $24.42 $24.50 $18.57 12,546
2017-07-17 $24.55 $24.55 $24.44 $24.50 $18.57 10,457
2017-07-14 $24.50 $24.55 $24.45 $24.55 $18.61 17,332
2017-07-13 $24.55 $24.55 $24.53 $24.54 $18.60 6,840
2017-07-12 $24.46 $24.53 $24.45 $24.51 $18.58 7,500
2017-07-11 $24.55 $24.57 $24.48 $24.48 $18.55 4,359
2017-07-10 $24.55 $24.55 $24.48 $24.48 $18.55 1,852
2017-07-07 $24.48 $24.52 $24.41 $24.50 $18.57 36,948
2017-07-06 $24.55 $24.70 $24.55 $24.60 $18.64 7,274
2017-07-05 $24.66 $24.67 $24.50 $24.53 $18.60 10,495
2017-07-03 $24.53 $24.66 $24.53 $24.66 $18.69 3,482
2017-06-30 $24.50 $24.53 $24.43 $24.53 $18.59 11,298
2017-06-29 $24.40 $24.54 $24.40 $24.54 $18.60 3,755
2017-06-28 $24.45 $24.47 $24.36 $24.45 $18.53 12,896
2017-06-27 $24.76 $24.76 $24.71 $24.76 $18.41 17,095
2017-06-26 $24.76 $24.76 $24.74 $24.75 $18.40 11,916
2017-06-23 $24.75 $24.76 $24.72 $24.73 $18.39 33,082
2017-06-22 $24.76 $24.78 $24.74 $24.75 $18.40 6,938
2017-06-21 $24.75 $24.77 $24.72 $24.76 $18.41 10,220
2017-06-20 $24.75 $24.76 $24.74 $24.74 $18.40 15,693
2017-06-19 $24.69 $24.77 $24.69 $24.77 $18.41 32,047
2017-06-16 $24.70 $24.72 $24.67 $24.70 $18.36 12,834
2017-06-15 $24.70 $24.70 $24.65 $24.69 $18.36 7,236
2017-06-14 $24.65 $24.72 $24.65 $24.68 $18.35 18,585
2017-06-13 $24.65 $24.69 $24.51 $24.67 $18.34 6,795
2017-06-12 $24.65 $24.66 $24.62 $24.66 $18.33 6,052
2017-06-09 $24.59 $24.60 $24.55 $24.55 $18.25 14,225
2017-06-08 $24.61 $24.62 $24.60 $24.60 $18.29 1,804
2017-06-07 $24.65 $24.68 $24.59 $24.62 $18.30 8,150
2017-06-06 $24.66 $24.69 $24.56 $24.59 $18.28 5,837
2017-06-05 $24.40 $24.68 $24.40 $24.52 $18.23 6,104
2017-06-02 $24.38 $24.40 $24.35 $24.40 $18.14 10,189
2017-06-01 $24.40 $24.40 $24.37 $24.38 $18.12 8,216
2017-05-31 $24.38 $24.38 $24.31 $24.38 $18.12 5,822
2017-05-30 $24.37 $24.39 $24.35 $24.37 $18.12 6,703
2017-05-26 $24.38 $24.38 $24.37 $24.38 $18.12 3,358
2017-05-25 $24.37 $24.37 $24.35 $24.37 $18.12 4,531
2017-05-24 $24.37 $24.37 $24.30 $24.35 $18.10 2,508
2017-05-23 $24.37 $24.37 $24.35 $24.36 $18.11 4,874
2017-05-22 $24.30 $24.37 $24.29 $24.37 $18.12 16,783
2017-05-19 $24.30 $24.31 $24.06 $24.31 $18.08 10,716
2017-05-18 $24.45 $24.45 $24.30 $24.35 $18.10 3,128
2017-05-17 $24.50 $24.50 $24.46 $24.48 $18.20 1,632
2017-05-16 $24.64 $24.65 $24.50 $24.52 $18.23 2,882
2017-05-15 $24.47 $24.55 $24.40 $24.53 $18.24 15,727
2017-05-12 $24.44 $24.47 $24.38 $24.39 $18.13 3,188
2017-05-11 $24.35 $24.47 $24.00 $24.42 $18.15 48,034
2017-05-10 $24.50 $24.53 $24.48 $24.48 $18.20 8,934
2017-05-09 $24.48 $24.49 $24.47 $24.49 $18.21 3,026
2017-05-08 $24.48 $24.49 $24.46 $24.47 $18.19 2,984
2017-05-05 $24.62 $24.70 $24.30 $24.36 $18.11 6,250
2017-05-04 $24.70 $24.70 $24.47 $24.64 $18.32 6,075
2017-05-03 $24.80 $24.80 $24.57 $24.69 $18.35 4,712
2017-05-02 $24.48 $24.70 $24.48 $24.63 $18.31 2,443
2017-05-01 $24.40 $24.80 $24.31 $24.79 $18.43 9,445
2017-04-28 $24.31 $24.49 $24.28 $24.30 $18.07 8,942
2017-04-27 $24.40 $24.45 $24.16 $24.40 $18.14 29,175
2017-04-26 $23.99 $24.66 $23.98 $24.66 $18.33 15,376
2017-04-25 $23.98 $24.02 $23.96 $24.02 $17.86 19,870
2017-04-24 $23.89 $23.99 $23.89 $23.99 $17.83 7,789
2017-04-21 $23.85 $23.99 $23.76 $23.92 $17.78 5,740
2017-04-20 $23.85 $23.98 $23.76 $23.80 $17.69 17,475
2017-04-19 $23.84 $23.98 $23.84 $23.94 $17.80 13,421
2017-04-18 $23.85 $23.94 $23.84 $23.85 $17.73 22,630
2017-04-17 $23.98 $23.98 $23.83 $23.83 $17.72 20,167
2017-04-13 $23.75 $23.87 $23.75 $23.83 $17.72 6,435
2017-04-12 $23.90 $23.90 $23.83 $23.90 $17.77 78,833
2017-04-11 $23.90 $23.99 $23.90 $23.97 $17.82 3,905
2017-04-10 $23.94 $23.95 $23.85 $23.85 $17.73 4,750
2017-04-07 $23.96 $23.99 $23.80 $23.81 $17.70 112,960
2017-04-06 $23.86 $23.92 $23.73 $23.92 $17.78 8,599
2017-04-05 $23.95 $23.95 $23.77 $23.91 $17.78 6,199
2017-04-04 $24.11 $24.11 $23.82 $23.85 $17.73 11,887
2017-04-03 $24.21 $24.21 $23.97 $24.00 $17.84 14,187
2017-03-31 $23.88 $24.37 $23.85 $23.90 $17.77 10,473
2017-03-30 $24.00 $24.00 $23.72 $23.98 $17.82 20,116
2017-03-29 $23.72 $24.23 $23.50 $24.14 $17.95 24,590
2017-03-28 $23.84 $23.90 $23.80 $23.90 $17.42 31,384
2017-03-27 $23.84 $23.84 $23.78 $23.84 $17.38 12,250
2017-03-24 $23.85 $23.85 $23.80 $23.85 $17.39 11,178
2017-03-23 $23.82 $23.85 $23.77 $23.85 $17.39 22,063
2017-03-22 $23.87 $23.90 $23.71 $23.90 $17.42 17,826
2017-03-21 $23.79 $23.85 $23.70 $23.80 $17.35 9,959
2017-03-20 $23.79 $23.80 $23.77 $23.77 $17.33 1,837
2017-03-17 $23.69 $23.78 $23.69 $23.78 $17.34 4,446
2017-03-16 $23.57 $23.77 $23.56 $23.66 $17.25 7,511
2017-03-15 $23.42 $23.50 $23.42 $23.50 $17.13 14,942
2017-03-14 $23.46 $23.50 $23.44 $23.45 $17.09 10,605
2017-03-13 $23.41 $23.50 $23.41 $23.50 $17.13 15,150
2017-03-10 $23.58 $23.58 $23.31 $23.50 $17.13 17,471
2017-03-09 $23.40 $23.56 $23.24 $23.40 $17.06 24,653
2017-03-08 $23.59 $23.59 $23.34 $23.42 $17.07 11,814
2017-03-07 $23.59 $23.60 $23.47 $23.50 $17.13 16,736
2017-03-06 $23.55 $23.70 $23.45 $23.68 $17.26 10,135
2017-03-03 $23.60 $23.64 $23.54 $23.55 $17.17 9,283
2017-03-02 $23.80 $23.80 $23.60 $23.69 $17.27 18,698
2017-03-01 $23.62 $23.66 $23.60 $23.63 $17.23 15,337
2017-02-28 $23.60 $23.74 $23.59 $23.65 $17.24 35,196
2017-02-27 $23.55 $23.61 $23.45 $23.57 $17.18 104,478
2017-02-24 $23.50 $23.77 $23.45 $23.45 $17.10 47,365
2017-02-23 $23.50 $23.70 $23.50 $23.55 $17.17 10,024
2017-02-22 $23.53 $23.58 $23.45 $23.48 $17.12 10,564
2017-02-21 $23.76 $23.76 $23.50 $23.50 $17.13 11,262
2017-02-17 $23.54 $23.54 $23.43 $23.48 $17.12 12,335
2017-02-16 $23.47 $23.63 $23.47 $23.54 $17.16 3,925
2017-02-15 $23.45 $23.50 $23.41 $23.46 $17.10 2,640
2017-02-14 $23.40 $23.49 $23.37 $23.46 $17.11 5,525
2017-02-13 $23.40 $23.48 $23.36 $23.41 $17.07 26,028
2017-02-10 $23.36 $23.37 $23.30 $23.35 $17.02 12,047
2017-02-09 $23.38 $23.38 $23.28 $23.36 $17.03 10,738
2017-02-08 $23.32 $23.41 $23.30 $23.38 $17.04 11,300
2017-02-07 $23.24 $23.36 $23.22 $23.34 $17.02 5,757
2017-02-06 $23.36 $23.38 $23.25 $23.35 $17.03 12,695
2017-02-03 $23.40 $23.47 $23.36 $23.36 $17.03 12,680
2017-02-02 $23.43 $23.45 $23.38 $23.38 $17.04 17,272
2017-02-01 $23.40 $23.40 $23.36 $23.36 $17.03 2,000
2017-01-31 $23.25 $23.50 $23.25 $23.36 $17.03 4,658
2017-01-30 $23.40 $23.40 $23.25 $23.30 $16.98 7,390
2017-01-27 $23.45 $23.45 $23.31 $23.32 $17.00 6,619
2017-01-26 $23.31 $23.48 $23.29 $23.40 $17.06 4,346
2017-01-25 $23.25 $23.36 $23.22 $23.29 $16.98 2,857
2017-01-24 $23.46 $23.46 $23.21 $23.21 $16.92 7,948
2017-01-23 $23.43 $23.44 $23.20 $23.35 $17.02 12,750
2017-01-20 $23.43 $23.45 $23.43 $23.45 $17.10 4,868
2017-01-19 $23.42 $23.62 $23.41 $23.45 $17.10 12,663
2017-01-18 $23.48 $23.50 $23.44 $23.44 $17.09 3,005
2017-01-17 $23.43 $23.50 $23.43 $23.44 $17.09 3,597
2017-01-13 $23.42 $23.49 $23.41 $23.41 $17.07 2,280
2017-01-12 $23.49 $23.49 $23.41 $23.41 $17.07 2,740
2017-01-11 $23.45 $23.50 $23.44 $23.48 $17.11 7,112
2017-01-10 $23.43 $23.47 $23.43 $23.43 $17.08 2,901
2017-01-09 $23.50 $23.51 $23.45 $23.45 $17.10 13,675
2017-01-06 $23.56 $23.56 $23.46 $23.54 $17.16 6,800
2017-01-05 $23.59 $23.59 $23.50 $23.55 $17.17 600
2017-01-04 $23.69 $23.70 $23.40 $23.65 $17.24 16,183
2017-01-03 $23.85 $23.85 $23.55 $23.70 $17.28 1,750
2016-12-30 $23.50 $23.97 $23.50 $23.89 $17.42 3,651
2016-12-29 $23.56 $23.70 $23.47 $23.65 $17.24 5,300
2016-12-28 $23.40 $23.64 $23.40 $23.64 $17.23 7,550
2016-12-27 $23.50 $23.65 $23.50 $23.65 $16.90 2,676
2016-12-23 $23.63 $23.65 $23.40 $23.45 $16.76 2,030
2016-12-22 $23.43 $23.75 $23.41 $23.43 $16.74 8,288
2016-12-21 $23.50 $23.74 $23.41 $23.45 $16.76 6,960
2016-12-20 $23.56 $23.60 $23.45 $23.54 $16.82 7,357
2016-12-19 $23.36 $23.65 $23.36 $23.65 $16.90 1,500
2016-12-16 $23.65 $23.70 $23.32 $23.68 $16.92 4,350
2016-12-15 $23.55 $23.75 $23.50 $23.65 $16.90 2,650
2016-12-14 $23.50 $23.70 $23.31 $23.59 $16.86 5,669
2016-12-13 $23.60 $23.70 $23.30 $23.59 $16.86 9,515
2016-12-12 $23.75 $23.75 $23.30 $23.60 $16.87 3,090
2016-12-09 $23.44 $23.45 $23.39 $23.45 $16.76 1,463
2016-12-08 $23.35 $23.48 $23.35 $23.45 $16.76 5,230
2016-12-07 $23.50 $23.50 $23.33 $23.44 $16.75 4,500
2016-12-06 $23.50 $23.50 $23.30 $23.39 $16.72 4,000
2016-12-05 $23.49 $23.50 $23.36 $23.50 $16.79 3,635
2016-12-02 $23.19 $23.69 $23.18 $23.39 $16.72 3,160
2016-12-01 $22.91 $23.20 $22.91 $23.06 $16.48 15,490
2016-11-30 $23.60 $23.60 $23.00 $23.15 $16.54 13,440
2016-11-29 $23.77 $23.77 $22.93 $23.65 $16.90 19,100
2016-11-28 $23.74 $23.97 $23.74 $23.81 $17.02 1,190
2016-11-25 $23.77 $23.79 $23.48 $23.74 $16.97 1,865
2016-11-23 $23.65 $23.80 $23.35 $23.69 $16.93 3,390
2016-11-22 $23.50 $23.79 $23.12 $23.70 $16.94 21,478
2016-11-21 $23.49 $23.86 $23.27 $23.70 $16.94 4,293
2016-11-18 $23.46 $23.95 $23.46 $23.70 $16.94 9,583
2016-11-17 $23.80 $23.80 $23.22 $23.70 $16.94 3,400
2016-11-16 $23.15 $23.90 $22.75 $23.44 $16.75 7,800
2016-11-15 $22.99 $23.39 $22.72 $23.35 $16.69 12,479
2016-11-14 $23.27 $23.29 $22.88 $23.00 $16.44 8,632
2016-11-11 $23.25 $23.54 $22.65 $23.22 $16.59 8,881
2016-11-10 $23.77 $24.22 $23.39 $23.44 $16.75 12,599
2016-11-09 $24.21 $24.33 $23.77 $23.77 $16.99 19,553
2016-11-08 $24.08 $24.34 $23.98 $24.34 $17.39 3,600
2016-11-07 $24.37 $24.37 $23.90 $24.37 $17.42 600
2016-11-04 $23.99 $24.16 $23.99 $24.16 $17.26 1,350
2016-11-03 $23.90 $23.90 $23.83 $23.83 $17.03 650
2016-11-02 $23.76 $24.13 $23.76 $23.99 $17.14 2,951
2016-11-01 $24.49 $24.49 $23.92 $23.99 $17.14 5,614
2016-10-31 $24.35 $24.35 $24.00 $24.00 $17.15 6,675
2016-10-28 $24.20 $24.30 $23.96 $24.30 $17.37 1,812
2016-10-27 $24.49 $24.49 $24.20 $24.34 $17.39 2,625
2016-10-26 $24.50 $24.50 $24.50 $24.50 $17.51 0
2016-10-25 $24.50 $24.50 $24.35 $24.50 $17.51 3,150
2016-10-24 $24.42 $24.53 $24.41 $24.41 $17.44 5,980
2016-10-21 $24.59 $24.63 $24.58 $24.59 $17.57 1,500
2016-10-20 $24.31 $24.33 $24.14 $24.20 $17.29 1,925
2016-10-19 $24.42 $24.48 $24.30 $24.46 $17.48 2,039
2016-10-18 $24.61 $24.61 $24.35 $24.36 $17.41 3,901
2016-10-17 $24.60 $24.60 $24.35 $24.44 $17.47 2,830
2016-10-14 $24.44 $24.55 $24.44 $24.49 $17.50 5,935
2016-10-13 $24.41 $24.43 $24.36 $24.37 $17.42 6,882
2016-10-12 $24.50 $24.51 $24.44 $24.44 $17.47 4,035
2016-10-11 $24.43 $24.43 $24.43 $24.43 $17.46 1,022
2016-10-10 $24.41 $24.43 $24.38 $24.40 $17.44 4,295
2016-10-07 $24.45 $24.59 $24.45 $24.58 $17.57 2,600
2016-10-06 $24.82 $24.82 $24.68 $24.70 $17.65 3,401
2016-10-05 $24.69 $24.90 $24.69 $24.75 $17.69 14,903
2016-10-04 $24.62 $24.74 $24.51 $24.62 $17.59 12,366
2016-10-03 $24.42 $24.74 $24.36 $24.74 $17.68 21,173
2016-09-30 $24.42 $24.42 $24.32 $24.42 $17.45 8,014
2016-09-29 $24.25 $24.38 $24.22 $24.38 $17.42 19,882
2016-09-28 $24.32 $24.32 $24.25 $24.27 $17.34 3,638
2016-09-27 $24.75 $24.88 $24.52 $24.52 $17.19 28,042
2016-09-26 $24.74 $24.85 $24.60 $24.77 $17.36 17,614
2016-09-23 $24.82 $24.82 $24.70 $24.80 $17.38 12,953
2016-09-22 $24.90 $25.09 $24.90 $24.90 $17.45 12,429
2016-09-21 $24.89 $24.92 $24.73 $24.85 $17.42 6,154
2016-09-20 $24.65 $24.83 $24.61 $24.65 $17.28 3,412
2016-09-19 $24.65 $24.65 $24.63 $24.65 $17.28 6,938
2016-09-16 $24.63 $24.65 $24.63 $24.65 $17.28 983
2016-09-15 $24.65 $24.73 $24.64 $24.64 $17.27 1,505
2016-09-14 $24.41 $24.56 $24.41 $24.56 $17.21 1,700
2016-09-13 $24.38 $24.65 $24.38 $24.43 $17.12 3,202
2016-09-12 $24.45 $24.64 $24.32 $24.64 $17.27 3,788
2016-09-09 $24.76 $24.77 $24.37 $24.53 $17.19 11,260
2016-09-08 $24.85 $24.85 $24.75 $24.82 $17.40 7,611
2016-09-07 $24.84 $24.84 $24.73 $24.84 $17.41 3,077
2016-09-06 $24.51 $24.80 $24.51 $24.80 $17.38 15,013
2016-09-02 $24.65 $24.72 $24.53 $24.56 $17.21 5,330
2016-09-01 $24.60 $24.68 $24.52 $24.68 $17.30 2,200
2016-08-31 $24.68 $24.68 $24.51 $24.66 $17.29 1,815
2016-08-30 $24.74 $24.74 $24.63 $24.64 $17.27 12,725
2016-08-29 $24.56 $24.90 $24.50 $24.80 $17.38 8,042
2016-08-26 $24.64 $24.66 $24.38 $24.55 $17.21 15,650
2016-08-25 $24.49 $24.59 $24.49 $24.56 $17.21 2,590
2016-08-24 $24.46 $24.54 $24.45 $24.54 $17.20 6,378
2016-08-23 $24.41 $24.55 $24.25 $24.45 $17.14 5,400
2016-08-22 $24.31 $24.50 $24.30 $24.41 $17.10 1,730
2016-08-19 $24.29 $24.34 $24.29 $24.31 $17.04 1,970
2016-08-18 $24.55 $24.55 $24.27 $24.34 $17.06 13,541
2016-08-17 $24.50 $24.64 $24.50 $24.59 $17.23 3,886
2016-08-16 $24.57 $24.65 $24.55 $24.55 $17.21 5,230
2016-08-15 $24.66 $24.89 $24.66 $24.66 $17.28 5,144
2016-08-12 $24.98 $24.98 $24.60 $24.70 $17.31 4,004
2016-08-11 $24.78 $24.96 $24.65 $24.96 $17.49 2,978
2016-08-10 $24.55 $24.72 $24.47 $24.72 $17.33 7,426
2016-08-09 $24.48 $24.63 $24.43 $24.60 $17.24 6,596
2016-08-08 $24.48 $24.48 $24.45 $24.48 $17.16 3,345
2016-08-05 $24.42 $24.48 $24.42 $24.48 $17.16 6,864
2016-08-04 $24.45 $24.50 $24.44 $24.44 $17.13 17,836
2016-08-03 $24.35 $24.50 $24.35 $24.50 $17.17 10,649
2016-08-02 $24.49 $24.49 $24.27 $24.49 $17.16 3,001
2016-08-01 $24.49 $24.50 $24.40 $24.46 $17.15 16,177
2016-07-29 $24.38 $24.40 $24.30 $24.40 $17.10 2,532
2016-07-28 $24.39 $24.39 $24.10 $24.30 $17.03 7,903
2016-07-27 $24.38 $24.38 $24.33 $24.35 $17.06 6,674
2016-07-26 $24.20 $24.44 $24.13 $24.40 $17.10 8,578
2016-07-25 $24.13 $24.20 $24.12 $24.16 $16.93 9,005
2016-07-22 $24.30 $24.30 $24.10 $24.13 $16.91 3,400
2016-07-21 $24.15 $24.20 $24.10 $24.17 $16.94 2,834
2016-07-20 $24.05 $24.25 $24.05 $24.20 $16.96 7,997
2016-07-19 $24.50 $24.50 $24.19 $24.50 $17.17 1,560
2016-07-18 $24.06 $24.19 $24.05 $24.19 $16.96 4,325
2016-07-15 $24.35 $24.35 $24.06 $24.13 $16.91 3,771
2016-07-14 $24.01 $24.30 $24.01 $24.26 $17.00 3,853
2016-07-13 $23.92 $24.07 $23.92 $24.07 $16.87 1,859
2016-07-12 $24.02 $24.02 $23.95 $24.00 $16.82 11,443
2016-07-11 $24.04 $24.05 $23.85 $24.05 $16.86 10,797
2016-07-08 $24.04 $24.09 $24.02 $24.05 $16.86 6,150
2016-07-07 $24.02 $24.03 $24.02 $24.02 $16.83 980
2016-07-06 $24.00 $24.14 $24.00 $24.04 $16.85 5,435
2016-07-05 $24.10 $24.15 $24.07 $24.15 $16.93 716
2016-07-01 $24.15 $24.15 $24.10 $24.10 $16.89 6,130
2016-06-30 $24.09 $24.27 $24.09 $24.09 $16.88 4,261
2016-06-29 $24.20 $24.20 $24.00 $24.09 $16.88 5,236
2016-06-28 $24.40 $24.47 $24.20 $24.44 $16.80 8,216
2016-06-27 $24.28 $24.37 $24.28 $24.34 $16.73 6,400
2016-06-24 $24.20 $24.39 $23.75 $24.29 $16.69 6,195
2016-06-23 $24.14 $24.20 $23.95 $24.20 $16.63 8,271
2016-06-22 $24.20 $24.20 $24.10 $24.10 $16.56 3,068
2016-06-21 $24.02 $24.16 $24.00 $24.09 $16.56 15,031
2016-06-20 $23.53 $24.00 $23.53 $23.86 $16.40 19,569
2016-06-17 $23.60 $23.60 $23.34 $23.55 $16.19 4,707
2016-06-16 $23.64 $23.89 $23.32 $23.40 $16.08 11,902
2016-06-15 $23.35 $23.74 $23.15 $23.34 $16.04 11,443
2016-06-14 $23.29 $23.30 $23.15 $23.25 $15.98 2,500
2016-06-13 $23.40 $23.40 $23.26 $23.26 $15.98 200
2016-06-10 $23.29 $23.50 $23.29 $23.30 $16.01 698
2016-06-09 $23.35 $23.39 $23.01 $23.39 $16.08 2,518
2016-06-08 $23.33 $23.50 $23.28 $23.28 $16.00 5,876
2016-06-07 $23.28 $23.50 $23.28 $23.32 $16.02 6,358
2016-06-06 $23.40 $23.67 $23.28 $23.28 $16.00 13,205
2016-06-03 $23.30 $23.53 $23.26 $23.28 $16.00 12,077
2016-06-02 $23.42 $23.42 $23.06 $23.26 $15.99 8,277
2016-06-01 $23.38 $23.47 $23.20 $23.47 $16.13 7,300
2016-05-31 $23.64 $23.70 $23.25 $23.50 $16.15 5,942
2016-05-27 $23.40 $23.60 $23.20 $23.24 $15.97 1,996
2016-05-26 $23.44 $23.47 $23.34 $23.40 $16.08 2,324
2016-05-25 $23.64 $23.64 $23.45 $23.45 $16.12 6,103
2016-05-24 $23.55 $23.95 $23.40 $23.65 $16.25 6,730
2016-05-23 $23.41 $23.50 $23.40 $23.40 $16.08 3,497
2016-05-20 $23.50 $23.50 $23.25 $23.40 $16.08 3,352
2016-05-19 $23.20 $23.37 $23.20 $23.37 $16.06 1,778
2016-05-18 $23.54 $23.54 $23.10 $23.30 $16.01 3,100
2016-05-17 $23.60 $23.60 $23.38 $23.55 $16.19 1,075
2016-05-16 $23.13 $23.56 $23.13 $23.31 $16.02 7,082
2016-05-13 $22.70 $23.39 $22.70 $23.02 $15.82 6,250
2016-05-12 $22.66 $22.66 $22.66 $22.66 $15.57 50
2016-05-11 $22.66 $22.66 $22.66 $22.66 $15.57 500
2016-05-10 $22.73 $22.73 $22.70 $22.70 $15.60 1,250
2016-05-09 $22.67 $22.74 $22.55 $22.65 $15.57 3,129
2016-05-06 $22.50 $22.65 $22.50 $22.65 $15.57 4,750
2016-05-05 $22.60 $22.65 $22.25 $22.65 $15.57 2,421
2016-05-04 $22.30 $22.50 $22.25 $22.50 $15.46 4,409
2016-05-03 $22.20 $22.33 $22.18 $22.22 $15.27 1,334
2016-05-02 $22.00 $22.39 $22.00 $22.39 $15.39 4,024
2016-04-29 $22.25 $22.39 $22.24 $22.39 $15.39 1,629
2016-04-28 $22.38 $22.38 $22.38 $22.38 $15.38 100
2016-04-27 $22.37 $22.53 $22.35 $22.40 $15.39 6,540
2016-04-26 $22.63 $22.63 $22.63 $22.63 $15.55 1,570
2016-04-25 $22.35 $22.45 $22.35 $22.45 $15.43 1,970
2016-04-22 $22.04 $22.50 $22.04 $22.39 $15.39 2,652
2016-04-21 $22.75 $22.80 $22.40 $22.60 $15.53 3,635
2016-04-20 $22.64 $22.75 $22.63 $22.74 $15.63 2,400
2016-04-19 $22.58 $22.70 $22.51 $22.69 $15.59 3,081
2016-04-18 $22.92 $22.93 $22.51 $22.71 $15.61 1,709
2016-04-15 $22.99 $23.02 $22.50 $22.92 $15.75 3,122
2016-04-14 $22.83 $23.00 $22.78 $23.00 $15.81 1,574
2016-04-13 $22.84 $23.10 $22.75 $23.10 $15.88 7,692
2016-04-12 $22.67 $22.92 $22.67 $22.92 $15.75 2,757
2016-04-11 $22.61 $22.95 $22.57 $22.95 $15.77 4,059
2016-04-08 $22.30 $22.62 $22.30 $22.62 $15.55 4,565
2016-04-07 $22.36 $22.50 $22.30 $22.50 $15.46 5,120
2016-04-06 $22.29 $22.30 $22.15 $22.30 $15.33 2,680
2016-04-05 $22.34 $22.34 $22.21 $22.21 $15.26 450
2016-04-04 $22.30 $22.30 $22.30 $22.30 $15.33 0
2016-04-01 $22.49 $22.49 $22.00 $22.30 $15.33 2,106
2016-03-31 $22.25 $22.25 $22.10 $22.10 $15.19 3,866
2016-03-30 $22.50 $22.50 $22.50 $22.50 $15.46 0
2016-03-29 $22.50 $22.60 $22.49 $22.50 $15.14 4,168
2016-03-28 $22.49 $22.55 $22.49 $22.55 $15.18 200
2016-03-24 $22.50 $22.50 $22.50 $22.50 $15.14 336
2016-03-23 $22.52 $22.60 $22.25 $22.49 $15.14 3,460
2016-03-22 $22.50 $22.60 $22.50 $22.60 $15.21 300
2016-03-21 $22.62 $22.62 $22.62 $22.62 $15.22 451
2016-03-18 $22.15 $22.62 $22.15 $22.62 $15.22 8,204
2016-03-17 $21.88 $21.90 $21.88 $21.90 $14.74 1,400
2016-03-16 $21.41 $21.90 $21.41 $21.90 $14.74 415
2016-03-15 $21.58 $21.95 $21.58 $21.95 $14.77 450
2016-03-14 $21.95 $21.95 $21.95 $21.95 $14.77 1,350
2016-03-11 $21.95 $21.95 $21.89 $21.95 $14.77 1,100
2016-03-10 $21.50 $21.98 $21.50 $21.98 $14.79 2,346
2016-03-09 $21.39 $21.98 $21.39 $21.98 $14.79 600
2016-03-08 $21.85 $21.85 $20.70 $21.76 $14.64 2,034
2016-03-07 $21.80 $21.95 $21.80 $21.95 $14.77 230
2016-03-04 $22.00 $22.00 $22.00 $22.00 $14.81 500
2016-03-03 $21.69 $22.00 $21.69 $22.00 $14.81 1,100
2016-03-02 $21.70 $22.00 $21.50 $21.70 $14.60 4,056
2016-03-01 $21.96 $22.00 $21.82 $21.99 $14.80 677
2016-02-29 $21.79 $21.80 $21.79 $21.80 $14.67 206
2016-02-26 $21.69 $21.99 $21.00 $21.99 $14.80 8,400
2016-02-25 $21.25 $21.35 $21.25 $21.25 $14.30 2,667
2016-02-24 $21.10 $21.35 $20.92 $21.18 $14.25 3,000
2016-02-23 $21.37 $21.50 $21.32 $21.50 $14.47 846
2016-02-22 $21.55 $21.55 $21.12 $21.50 $14.47 1,300
2016-02-19 $20.75 $21.23 $20.75 $21.20 $14.27 600
2016-02-18 $21.21 $21.21 $21.00 $21.00 $14.13 3,615
2016-02-17 $21.25 $21.25 $21.25 $21.25 $14.30 218
2016-02-16 $20.65 $20.99 $20.65 $20.99 $14.13 200
2016-02-12 $20.65 $20.65 $20.65 $20.65 $13.90 650
2016-02-11 $20.94 $20.95 $20.64 $20.65 $13.90 1,260
2016-02-10 $20.99 $21.10 $20.80 $20.88 $14.05 3,000
2016-02-09 $21.05 $21.05 $20.50 $20.99 $14.13 2,622
2016-02-08 $21.21 $21.41 $20.89 $21.22 $14.28 5,180
2016-02-05 $21.25 $21.65 $21.25 $21.60 $14.54 1,900
2016-02-04 $21.58 $21.65 $21.35 $21.62 $14.55 1,200
2016-02-03 $21.45 $21.70 $21.25 $21.65 $14.57 4,902
2016-02-02 $21.70 $21.70 $21.50 $21.60 $14.54 720
2016-02-01 $21.31 $21.60 $21.30 $21.60 $14.54 4,535
2016-01-29 $21.25 $21.69 $21.00 $21.69 $14.60 7,449
2016-01-28 $21.34 $21.34 $21.05 $21.34 $14.36 3,200
2016-01-27 $20.49 $21.10 $20.49 $21.07 $14.18 4,269
2016-01-26 $20.49 $20.50 $19.93 $20.49 $13.79 13,780
2016-01-25 $20.50 $20.50 $20.25 $20.35 $13.70 2,750
2016-01-22 $20.14 $20.47 $19.84 $20.43 $13.75 5,477
2016-01-21 $19.51 $20.57 $19.51 $20.16 $13.57 4,162
2016-01-20 $19.20 $19.72 $18.90 $19.54 $13.15 20,046
2016-01-19 $21.15 $21.15 $20.01 $20.01 $13.47 5,914
2016-01-15 $21.86 $21.86 $20.93 $21.00 $14.13 7,487
2016-01-14 $21.08 $21.46 $20.65 $21.45 $14.44 9,460
2016-01-13 $21.24 $21.24 $20.80 $21.18 $14.25 7,230
2016-01-12 $21.49 $21.49 $21.05 $21.30 $14.34 7,188
2016-01-11 $21.50 $21.50 $21.42 $21.49 $14.46 1,380
2016-01-08 $21.60 $21.70 $21.31 $21.70 $14.60 6,635
2016-01-07 $21.76 $21.79 $20.87 $21.79 $14.67 8,968
2016-01-06 $21.55 $22.00 $21.55 $21.90 $14.74 7,984
2016-01-05 $21.63 $21.63 $21.50 $21.63 $14.56 4,112
2016-01-04 $21.64 $21.67 $21.56 $21.66 $14.58 5,071
2015-12-31 $21.90 $21.90 $21.68 $21.87 $14.72 5,529
2015-12-30 $22.00 $22.10 $21.32 $21.90 $14.74 3,269
2015-12-29 $22.00 $22.08 $21.91 $22.08 $14.86 2,000
2015-12-28 $22.38 $22.50 $22.15 $22.15 $14.59 3,588
2015-12-24 $22.00 $22.10 $22.00 $22.10 $14.56 500
2015-12-23 $22.25 $22.25 $21.95 $21.98 $14.48 6,420
2015-12-22 $22.30 $22.50 $22.25 $22.25 $14.66 5,265
2015-12-21 $22.13 $22.13 $22.13 $22.13 $14.58 0
2015-12-18 $21.70 $22.13 $21.60 $22.13 $14.58 9,699
2015-12-17 $21.11 $21.86 $21.11 $21.73 $14.31 5,350
2015-12-16 $20.90 $21.14 $20.50 $21.14 $13.93 12,981
2015-12-15 $20.63 $21.29 $20.63 $20.85 $13.74 11,494
2015-12-14 $21.10 $21.10 $20.16 $20.62 $13.58 29,053
2015-12-11 $21.25 $21.45 $21.10 $21.10 $13.90 3,000
2015-12-10 $21.29 $21.50 $21.29 $21.50 $14.16 5,800
2015-12-09 $21.68 $21.84 $21.22 $21.84 $14.39 2,520
2015-12-08 $21.80 $21.84 $21.60 $21.70 $14.30 3,751
2015-12-07 $22.10 $22.40 $22.10 $22.10 $14.56 12,900
2015-12-04 $22.05 $22.45 $22.05 $22.45 $14.79 850
2015-12-03 $22.11 $22.11 $21.85 $22.00 $14.49 6,450
2015-12-02 $22.19 $22.19 $22.18 $22.18 $14.61 4,400
2015-12-01 $22.40 $22.40 $22.15 $22.15 $14.59 13,480
2015-11-30 $22.12 $22.48 $22.12 $22.42 $14.77 2,200
2015-11-27 $21.95 $22.00 $21.95 $22.00 $14.49 402
2015-11-25 $21.85 $21.95 $21.65 $21.95 $14.46 11,540
2015-11-24 $21.62 $21.92 $21.61 $21.85 $14.39 4,380
2015-11-23 $21.60 $22.18 $21.60 $22.13 $14.58 2,366
2015-11-20 $21.85 $21.85 $21.62 $21.62 $14.24 8,055
2015-11-19 $22.25 $22.50 $21.90 $21.90 $14.43 18,260
2015-11-18 $22.50 $22.50 $22.00 $22.20 $14.63 4,725
2015-11-17 $22.75 $22.75 $22.34 $22.47 $14.80 4,181
2015-11-16 $23.00 $23.00 $22.63 $22.74 $14.98 5,350
2015-11-13 $22.85 $22.85 $21.85 $22.82 $15.03 6,480
2015-11-12 $22.44 $22.90 $22.44 $22.85 $15.05 9,700
2015-11-11 $22.80 $22.96 $22.80 $22.85 $15.05 3,630
2015-11-10 $22.74 $22.92 $22.74 $22.92 $15.10 2,196
2015-11-09 $22.75 $23.00 $22.70 $22.70 $14.95 980
2015-11-06 $22.97 $23.16 $22.96 $23.00 $15.15 6,853
2015-11-05 $23.50 $23.50 $22.90 $22.95 $15.12 6,922
2015-11-04 $23.31 $23.31 $23.31 $23.31 $15.36 100
2015-11-03 $23.31 $23.31 $23.30 $23.30 $15.35 2,991
2015-11-02 $23.18 $23.35 $23.15 $23.35 $15.38 1,624
2015-10-30 $23.30 $23.48 $23.16 $23.18 $15.27 1,751
2015-10-29 $23.37 $23.43 $22.87 $23.15 $15.25 3,261
2015-10-28 $23.06 $23.32 $23.03 $23.30 $15.35 6,349
2015-10-27 $23.30 $23.30 $23.00 $23.08 $15.20 5,360
2015-10-26 $23.30 $23.30 $23.30 $23.30 $15.35 0
2015-10-23 $23.20 $23.30 $23.20 $23.30 $15.35 2,604
2015-10-22 $23.19 $23.19 $23.19 $23.19 $15.28 300
2015-10-21 $23.00 $23.19 $23.00 $23.14 $15.24 1,355
2015-10-20 $23.20 $23.20 $23.01 $23.09 $15.21 1,468
2015-10-19 $23.00 $23.00 $23.00 $23.00 $15.15 1,810
2015-10-16 $22.92 $23.05 $22.76 $23.05 $15.19 863
2015-10-15 $23.24 $23.24 $23.24 $23.24 $15.31 144
2015-10-14 $22.95 $22.98 $22.95 $22.98 $15.14 1,775
2015-10-13 $23.00 $23.24 $23.00 $23.24 $15.31 500
2015-10-12 $22.99 $22.99 $22.99 $22.99 $15.15 101
2015-10-09 $23.15 $23.15 $23.01 $23.06 $15.19 800
2015-10-08 $23.00 $23.20 $23.00 $23.00 $15.15 2,771
2015-10-07 $23.06 $23.09 $22.91 $23.09 $15.21 2,540
2015-10-06 $22.95 $22.95 $22.95 $22.95 $15.12 1,821
2015-10-05 $22.55 $22.98 $22.55 $22.98 $15.14 7,701
2015-10-02 $23.00 $23.00 $23.00 $23.00 $15.15 475
2015-10-01 $23.14 $23.14 $22.75 $23.12 $15.23 1,800
2015-09-30 $23.20 $23.30 $22.75 $23.14 $15.24 3,915
2015-09-29 $22.40 $23.16 $22.27 $23.16 $15.26 2,801
2015-09-28 $23.10 $23.10 $22.47 $22.80 $14.72 14,056
2015-09-25 $23.05 $23.05 $23.05 $23.05 $14.88 43
2015-09-24 $23.05 $23.05 $23.05 $23.05 $14.88 0
2015-09-23 $23.05 $23.25 $23.05 $23.05 $14.88 1,125
2015-09-22 $23.25 $23.25 $23.25 $23.25 $15.01 50
2015-09-21 $23.40 $23.40 $23.25 $23.25 $15.01 934
2015-09-18 $23.20 $23.33 $23.19 $23.30 $15.04 3,789
2015-09-17 $23.03 $23.20 $23.00 $23.20 $14.98 1,480
2015-09-16 $23.20 $23.21 $23.15 $23.15 $14.94 2,600
2015-09-15 $23.05 $23.35 $23.05 $23.35 $15.07 4,326
2015-09-14 $23.21 $23.35 $23.15 $23.32 $15.05 1,404
2015-09-11 $23.23 $23.44 $23.14 $23.22 $14.99 5,106
2015-09-10 $23.03 $23.03 $23.00 $23.00 $14.85 709
2015-09-09 $23.45 $23.45 $23.05 $23.20 $14.98 2,304
2015-09-08 $23.29 $23.30 $23.05 $23.10 $14.91 2,800
2015-09-04 $23.02 $23.50 $23.00 $23.27 $15.02 12,618
2015-09-03 $23.05 $23.05 $23.02 $23.05 $14.88 1,780
2015-09-02 $23.18 $23.25 $23.00 $23.00 $14.85 2,510
2015-09-01 $23.20 $23.20 $23.00 $23.20 $14.98 2,940
2015-08-31 $23.11 $23.11 $23.11 $23.11 $14.92 0
2015-08-28 $22.89 $23.20 $22.89 $23.11 $14.92 1,849
2015-08-27 $22.95 $23.09 $22.71 $23.00 $14.85 4,332
2015-08-26 $23.00 $23.10 $22.75 $23.10 $14.91 9,239
2015-08-25 $23.03 $23.25 $23.00 $23.15 $14.94 3,111
2015-08-24 $23.42 $23.42 $23.03 $23.25 $15.01 5,125
2015-08-21 $23.63 $23.64 $23.00 $23.50 $15.17 4,450
2015-08-20 $23.60 $23.60 $23.30 $23.55 $15.20 3,700
2015-08-19 $23.17 $23.53 $23.17 $23.53 $15.19 9,205
2015-08-18 $22.98 $23.20 $22.98 $23.01 $14.85 2,117
2015-08-17 $23.00 $23.15 $23.00 $23.15 $14.94 1,550
2015-08-14 $23.26 $23.26 $23.10 $23.10 $14.91 6,515
2015-08-13 $23.25 $23.25 $23.25 $23.25 $15.01 2,010
2015-08-12 $23.34 $23.50 $23.23 $23.31 $15.05 8,468
2015-08-11 $23.00 $23.65 $22.81 $23.40 $15.11 10,147
2015-08-10 $22.53 $23.10 $22.53 $22.95 $14.81 6,962
2015-08-07 $22.68 $22.89 $22.53 $22.60 $14.59 3,250
2015-08-06 $23.25 $23.25 $21.87 $22.70 $14.65 22,793
2015-08-05 $23.30 $23.62 $23.29 $23.50 $15.17 3,097
2015-08-04 $23.86 $23.86 $23.39 $23.44 $15.13 3,234
2015-08-03 $23.41 $23.47 $23.41 $23.47 $15.15 707
2015-07-31 $23.51 $23.60 $23.40 $23.60 $15.23 1,164
2015-07-30 $23.70 $23.70 $23.70 $23.70 $15.30 600
2015-07-29 $23.41 $23.65 $23.41 $23.65 $15.27 815
2015-07-28 $23.46 $23.85 $23.40 $23.51 $15.18 5,900
2015-07-27 $23.75 $23.90 $23.70 $23.90 $15.43 2,799
2015-07-24 $23.70 $24.10 $23.70 $23.75 $15.33 5,866
2015-07-23 $23.34 $23.83 $23.30 $23.83 $15.38 4,854
2015-07-22 $23.10 $23.20 $23.10 $23.10 $14.91 2,829
2015-07-21 $23.20 $23.30 $23.19 $23.19 $14.97 1,835
2015-07-20 $23.30 $23.40 $23.30 $23.35 $15.07 1,200
2015-07-17 $23.32 $23.40 $23.08 $23.32 $15.06 5,015
2015-07-16 $23.50 $23.50 $23.25 $23.39 $15.10 7,599
2015-07-15 $23.15 $23.22 $23.05 $23.05 $14.88 4,247
2015-07-14 $23.20 $23.22 $23.20 $23.22 $14.99 1,200
2015-07-13 $23.46 $23.50 $23.05 $23.22 $14.99 14,765
2015-07-10 $23.44 $23.50 $23.44 $23.50 $15.17 750
2015-07-09 $23.55 $23.56 $23.50 $23.50 $15.17 1,900
2015-07-08 $23.60 $23.60 $23.42 $23.47 $15.15 4,771
2015-07-07 $23.50 $23.70 $23.50 $23.66 $15.27 2,468
2015-07-06 $23.55 $23.65 $23.55 $23.65 $15.27 3,130
2015-07-02 $23.55 $23.55 $23.55 $23.55 $15.20 700
2015-07-01 $23.49 $23.49 $23.49 $23.49 $15.16 20
2015-06-30 $23.45 $23.51 $23.45 $23.49 $15.16 2,000
2015-06-29 $23.48 $23.60 $23.45 $23.48 $15.16 2,320
2015-06-26 $24.00 $24.20 $23.90 $24.10 $15.25 3,242
2015-06-25 $24.10 $24.10 $24.05 $24.05 $15.22 800
2015-06-24 $24.20 $24.20 $24.20 $24.20 $15.31 1,631
2015-06-23 $24.05 $24.20 $24.04 $24.20 $15.31 1,777
2015-06-22 $24.05 $24.06 $23.95 $24.06 $15.22 2,140
2015-06-19 $24.20 $24.20 $23.89 $24.00 $15.18 2,600
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.