COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW) Exchange: NYSE ARCA

  1. Profile
  2. COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW)

Data as of May 1, 2024

$22.25 ($0.00) 0.00%

COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF - Daily Information
Click for more stock information on COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF.
Daily Information Data
Date May 1, 2024
Open $22.94
Previous Close $22.25
High $22.94
Low $22.25
Adjusted Open $22.94
Previous Adjusted Close $22.25
Adjusted High $22.94
Adjusted Low $22.25
Invest in COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW)
Date Open High Low Close Adj.Close Volume
2020-03-20 $22.94 $22.94 $22.25 $22.25 $22.25 302
2020-03-19 $22.95 $22.95 $21.59 $22.25 $22.25 1,432
2020-03-18 $19.38 $21.68 $17.00 $21.67 $21.67 49,775
2020-03-17 $20.00 $20.00 $20.00 $20.00 $20.00 2,735
2020-03-16 $20.53 $20.53 $20.00 $20.29 $20.29 2,124
2020-03-13 $21.42 $21.89 $21.42 $21.89 $21.89 500
2020-03-12 $21.25 $21.49 $20.72 $20.72 $20.72 25,122
2020-03-11 $22.89 $23.00 $22.64 $22.88 $22.88 672
2020-03-10 $23.97 $23.97 $23.97 $23.97 $23.97 0
2020-03-09 $24.15 $24.15 $24.15 $24.15 $24.15 1
2020-03-06 $23.89 $24.05 $23.89 $24.05 $24.05 415
2020-03-05 $24.51 $24.51 $24.51 $24.51 $24.51 6
2020-03-04 $25.02 $25.41 $25.02 $25.41 $25.41 159
2020-03-03 $24.72 $24.72 $24.72 $24.72 $24.72 51
2020-03-02 $24.37 $25.21 $24.37 $25.21 $25.21 556
2020-02-28 $24.44 $24.46 $24.44 $24.46 $24.46 377
2020-02-27 $24.95 $24.99 $24.95 $24.99 $24.99 110
2020-02-26 $25.87 $26.03 $25.87 $26.03 $26.03 1,583
2020-02-25 $26.03 $26.03 $26.03 $26.03 $26.03 48
2020-02-24 $26.79 $26.79 $26.79 $26.79 $26.79 0
2020-02-21 $27.63 $27.63 $27.63 $27.63 $27.63 59
2020-02-20 $27.82 $27.86 $27.82 $27.86 $27.86 133
2020-02-19 $27.81 $27.84 $27.80 $27.83 $27.83 3,032
2020-02-18 $27.80 $27.80 $27.80 $27.80 $27.80 5
2020-02-14 $27.99 $27.99 $27.99 $27.99 $27.99 0
2020-02-13 $28.05 $28.05 $28.05 $28.05 $28.05 0
2020-02-12 $28.11 $28.19 $28.11 $28.19 $28.19 6,000
2020-02-11 $28.04 $28.07 $28.04 $28.06 $28.06 563
2020-02-10 $27.80 $27.84 $27.80 $27.84 $27.84 486
2020-02-07 $27.81 $27.81 $27.81 $27.81 $27.81 35
2020-02-06 $28.06 $28.06 $28.06 $28.06 $28.06 0
2020-02-05 $28.09 $28.09 $28.09 $28.09 $28.09 0
2020-02-04 $27.62 $27.62 $27.62 $27.62 $27.62 37
2020-02-03 $27.28 $27.28 $27.28 $27.28 $27.28 0
2020-01-31 $27.15 $27.15 $27.15 $27.15 $27.15 0
2020-01-30 $27.49 $27.71 $27.49 $27.71 $27.71 108
2020-01-29 $27.64 $27.64 $27.64 $27.64 $27.64 1
2020-01-28 $27.63 $27.77 $27.63 $27.77 $27.77 152
2020-01-27 $27.65 $27.65 $27.57 $27.57 $27.57 434
2020-01-24 $28.57 $28.57 $28.04 $28.04 $28.04 4,674
2020-01-23 $28.35 $28.35 $28.34 $28.34 $28.34 170
2020-01-22 $28.38 $28.38 $28.38 $28.38 $28.38 5
2020-01-21 $28.46 $28.46 $28.43 $28.43 $28.43 751
2020-01-17 $28.60 $28.62 $28.60 $28.62 $28.62 100
2020-01-16 $28.55 $28.55 $28.53 $28.53 $28.53 535
2020-01-15 $28.25 $28.33 $28.25 $28.33 $28.33 373
2020-01-14 $28.39 $28.40 $28.39 $28.40 $28.40 252
2020-01-13 $28.33 $28.33 $28.33 $28.33 $28.33 14
2020-01-10 $28.20 $28.20 $28.20 $28.20 $28.20 1
2020-01-09 $28.31 $28.35 $28.31 $28.35 $28.35 105
2020-01-08 $28.30 $28.30 $28.30 $28.30 $28.30 22
2020-01-07 $28.23 $28.23 $28.23 $28.23 $28.23 123
2020-01-06 $28.27 $28.27 $28.27 $28.27 $28.27 35
2020-01-03 $28.21 $28.21 $28.21 $28.21 $28.21 32
2020-01-02 $28.47 $28.47 $28.47 $28.47 $28.47 6
2019-12-31 $28.40 $28.40 $28.38 $28.38 $28.38 1,370
2019-12-30 $28.36 $28.36 $28.29 $28.29 $28.29 777
2019-12-27 $28.46 $28.46 $28.44 $28.44 $28.44 330
2019-12-26 $28.46 $28.46 $28.46 $28.46 $28.46 15
2019-12-24 $28.49 $28.49 $28.39 $28.39 $28.39 831
2019-12-23 $28.41 $28.41 $28.41 $28.41 $28.41 10
2019-12-20 $28.40 $28.45 $28.40 $28.44 $28.44 2,320
2019-12-19 $28.55 $28.55 $28.55 $28.55 $28.32 0
2019-12-18 $28.54 $28.54 $28.54 $28.54 $28.32 0
2019-12-17 $28.55 $28.55 $28.55 $28.55 $28.33 0
2019-12-16 $28.55 $28.55 $28.55 $28.55 $28.32 264
2019-12-13 $28.35 $28.35 $28.35 $28.35 $28.12 6
2019-12-12 $28.34 $28.43 $28.34 $28.43 $28.20 105
2019-12-11 $28.07 $28.07 $28.07 $28.07 $27.84 5
2019-12-10 $27.96 $27.96 $27.96 $27.96 $27.73 20
2019-12-09 $28.10 $28.10 $28.00 $28.00 $27.77 103
2019-12-06 $27.99 $28.04 $27.99 $28.04 $27.81 835
2019-12-05 $27.73 $27.73 $27.73 $27.73 $27.51 0
2019-12-04 $27.70 $27.70 $27.70 $27.70 $27.47 20
2019-12-03 $27.46 $27.46 $27.46 $27.46 $27.25 1
2019-12-02 $27.79 $27.80 $27.67 $27.67 $27.45 1,991
2019-11-29 $27.92 $27.92 $27.83 $27.83 $27.61 300
2019-11-27 $27.90 $27.99 $27.90 $27.99 $27.77 905
2019-11-26 $27.99 $27.99 $27.97 $27.97 $27.74 195
2019-11-25 $27.83 $27.99 $27.83 $27.97 $27.74 1,799
2019-11-22 $27.77 $27.77 $27.77 $27.77 $27.55 20
2019-11-21 $27.62 $27.62 $27.62 $27.62 $27.40 10
2019-11-20 $27.67 $27.67 $27.67 $27.67 $27.45 11
2019-11-19 $27.83 $27.83 $27.81 $27.81 $27.59 123
2019-11-18 $27.90 $27.90 $27.90 $27.90 $27.67 0
2019-11-15 $28.01 $28.01 $27.94 $27.94 $27.72 252
2019-11-14 $27.72 $27.72 $27.72 $27.72 $27.49 216
2019-11-13 $27.72 $27.72 $27.72 $27.72 $27.50 7
2019-11-12 $27.99 $27.99 $27.88 $27.88 $27.65 245
2019-11-11 $27.87 $27.90 $27.87 $27.90 $27.68 255
2019-11-08 $27.74 $27.87 $27.74 $27.87 $27.65 1,620
2019-11-07 $27.78 $27.78 $27.78 $27.78 $27.56 5
2019-11-06 $27.67 $27.67 $27.67 $27.67 $27.45 0
2019-11-05 $27.71 $27.71 $27.71 $27.71 $27.49 22
2019-11-04 $27.63 $27.63 $27.63 $27.63 $27.41 0
2019-11-01 $27.33 $27.33 $27.33 $27.33 $27.11 6
2019-10-31 $26.90 $26.90 $26.90 $26.90 $26.69 1
2019-10-30 $26.99 $27.09 $26.99 $27.09 $26.87 304
2019-10-29 $27.22 $27.22 $27.22 $27.22 $27.00 1
2019-10-28 $27.20 $27.20 $27.14 $27.15 $26.93 1,743
2019-10-25 $27.04 $27.04 $27.00 $27.01 $26.80 3,543
2019-10-24 $26.93 $27.00 $26.93 $27.00 $26.78 1,372
2019-10-23 $26.90 $26.92 $26.90 $26.92 $26.71 195
2019-10-22 $26.84 $26.84 $26.84 $26.84 $26.63 23
2019-10-21 $26.74 $26.74 $26.72 $26.72 $26.51 224
2019-10-18 $26.46 $26.46 $26.46 $26.46 $26.25 0
2019-10-17 $26.42 $26.42 $26.42 $26.42 $26.21 37
2019-10-16 $26.35 $26.35 $26.35 $26.35 $26.14 0
2019-10-15 $26.42 $26.42 $26.42 $26.42 $26.21 0
2019-10-14 $26.15 $26.15 $26.15 $26.15 $25.95 13
2019-10-11 $26.22 $26.22 $26.22 $26.22 $26.02 0
2019-10-10 $25.73 $25.73 $25.73 $25.73 $25.52 62
2019-10-09 $25.51 $25.51 $25.51 $25.51 $25.31 0
2019-10-08 $25.41 $25.41 $25.33 $25.33 $25.12 250
2019-10-07 $25.76 $25.76 $25.76 $25.76 $25.56 8
2019-10-04 $25.82 $25.82 $25.82 $25.82 $25.61 3
2019-10-03 $25.53 $25.53 $25.53 $25.53 $25.33 7
2019-10-02 $25.64 $25.64 $25.48 $25.48 $25.28 111
2019-10-01 $26.01 $26.01 $26.01 $26.01 $25.80 9
2019-09-30 $26.33 $26.33 $26.33 $26.33 $26.12 2
2019-09-27 $26.20 $26.20 $26.20 $26.20 $25.99 0
2019-09-26 $26.26 $26.26 $26.26 $26.26 $26.05 13
2019-09-25 $26.31 $26.31 $26.31 $26.31 $26.10 0
2019-09-24 $26.18 $26.18 $26.18 $26.18 $25.97 10
2019-09-23 $26.52 $26.52 $26.52 $26.52 $26.15 1
2019-09-20 $26.58 $26.58 $26.58 $26.58 $26.21 0
2019-09-19 $26.66 $26.66 $26.66 $26.66 $26.29 29
2019-09-18 $26.68 $26.68 $26.68 $26.68 $26.30 0
2019-09-17 $26.73 $26.73 $26.73 $26.73 $26.36 140
2019-09-16 $26.86 $26.86 $26.86 $26.86 $26.48 11
2019-09-13 $26.91 $26.91 $26.91 $26.91 $26.54 52
2019-09-12 $26.77 $26.77 $26.77 $26.77 $26.39 12
2019-09-11 $26.61 $26.72 $26.61 $26.72 $26.35 200
2019-09-10 $26.42 $26.42 $26.42 $26.42 $26.05 0
2019-09-09 $26.00 $26.01 $26.00 $26.01 $25.64 425
2019-09-06 $25.64 $25.64 $25.64 $25.64 $25.29 0
2019-09-05 $25.59 $25.59 $25.59 $25.59 $25.23 0
2019-09-04 $25.19 $25.19 $25.19 $25.19 $24.83 0
2019-09-03 $24.82 $24.87 $24.82 $24.82 $24.47 390
2019-08-30 $25.07 $25.07 $25.07 $25.07 $24.72 0
2019-08-29 $24.93 $24.95 $24.93 $24.95 $24.60 100
2019-08-28 $24.65 $24.65 $24.65 $24.65 $24.30 0
2019-08-27 $24.49 $24.49 $24.49 $24.49 $24.14 0
2019-08-26 $24.61 $24.61 $24.61 $24.61 $24.26 7
2019-08-23 $24.37 $24.37 $24.37 $24.37 $24.03 0
2019-08-22 $25.05 $25.05 $25.05 $25.05 $24.70 0
2019-08-21 $24.98 $24.98 $24.98 $24.98 $24.64 0
2019-08-20 $24.76 $24.76 $24.76 $24.76 $24.42 31
2019-08-19 $24.98 $24.98 $24.98 $24.98 $24.63 0
2019-08-16 $24.71 $24.71 $24.71 $24.71 $24.37 20
2019-08-15 $24.32 $24.32 $24.32 $24.32 $23.98 7
2019-08-14 $24.36 $24.36 $24.36 $24.36 $24.02 0
2019-08-13 $25.09 $25.09 $25.09 $25.09 $24.74 15
2019-08-12 $24.83 $24.83 $24.83 $24.83 $24.48 19
2019-08-09 $25.17 $25.17 $25.17 $25.17 $24.81 0
2019-08-08 $25.40 $25.40 $25.40 $25.40 $25.04 20
2019-08-07 $25.05 $25.05 $25.05 $25.05 $24.70 0
2019-08-06 $25.07 $25.07 $25.07 $25.07 $24.72 0
2019-08-05 $24.90 $24.90 $24.90 $24.90 $24.56 15
2019-08-02 $25.60 $25.60 $25.60 $25.60 $25.24 1
2019-08-01 $25.88 $25.88 $25.88 $25.88 $25.51 0
2019-07-31 $26.23 $26.23 $26.23 $26.23 $25.87 0
2019-07-30 $26.33 $26.33 $26.33 $26.33 $25.96 4
2019-07-29 $26.50 $26.50 $26.50 $26.50 $26.13 0
2019-07-26 $26.55 $26.55 $26.55 $26.55 $26.18 0
2019-07-25 $26.48 $26.48 $26.43 $26.43 $26.06 117
2019-07-24 $26.64 $26.64 $26.64 $26.64 $26.26 11
2019-07-23 $26.48 $26.48 $26.48 $26.48 $26.11 0
2019-07-22 $26.24 $26.24 $26.24 $26.24 $25.87 0
2019-07-19 $26.25 $26.25 $26.25 $26.25 $25.89 2
2019-07-18 $26.27 $26.27 $26.27 $26.27 $25.90 11
2019-07-17 $26.24 $26.24 $26.24 $26.24 $25.88 14
2019-07-16 $26.45 $26.45 $26.45 $26.45 $26.08 0
2019-07-15 $26.48 $26.48 $26.48 $26.48 $26.11 65
2019-07-12 $26.52 $26.52 $26.52 $26.52 $26.15 0
2019-07-11 $26.34 $26.34 $26.34 $26.34 $25.97 0
2019-07-10 $26.27 $26.27 $26.27 $26.27 $25.90 0
2019-07-09 $26.21 $26.26 $26.21 $26.26 $25.89 564
2019-07-08 $26.38 $26.38 $26.38 $26.38 $26.01 36
2019-07-05 $26.40 $26.49 $26.40 $26.49 $26.12 821
2019-07-03 $26.60 $26.60 $26.60 $26.60 $26.23 0
2019-07-02 $26.39 $26.39 $26.39 $26.39 $26.02 1
2019-07-01 $26.45 $26.45 $26.45 $26.45 $26.08 79
2019-06-28 $26.24 $26.24 $26.24 $26.24 $25.88 1
2019-06-27 $26.06 $26.06 $26.06 $26.06 $25.70 0
2019-06-26 $25.96 $25.96 $25.96 $25.96 $25.60 25
2019-06-25 $25.87 $25.87 $25.87 $25.87 $25.51 20
2019-06-24 $26.03 $26.03 $26.03 $26.03 $25.67 0
2019-06-21 $26.44 $26.44 $26.44 $26.44 $25.76 0
2019-06-20 $26.47 $26.47 $26.47 $26.47 $25.80 0
2019-06-19 $26.16 $26.22 $26.16 $26.22 $25.55 3,380
2019-06-18 $26.00 $26.05 $26.00 $26.05 $25.39 150
2019-06-17 $25.78 $25.78 $25.78 $25.78 $25.13 176
2019-06-14 $25.85 $25.85 $25.85 $25.85 $25.19 0
2019-06-13 $25.92 $25.92 $25.92 $25.92 $25.27 1
2019-06-12 $25.79 $25.79 $25.78 $25.78 $25.12 389
2019-06-11 $25.96 $25.96 $25.96 $25.96 $25.30 0
2019-06-10 $25.92 $25.93 $25.89 $25.91 $25.25 381
2019-06-07 $25.80 $25.80 $25.72 $25.78 $25.12 1,107
2019-06-06 $25.60 $25.60 $25.60 $25.60 $24.95 66
2019-06-05 $25.49 $25.49 $25.49 $25.49 $24.84 1
2019-06-04 $25.46 $25.46 $25.46 $25.46 $24.81 0
2019-06-03 $24.92 $24.92 $24.92 $24.92 $24.28 0
2019-05-31 $24.68 $24.68 $24.68 $24.68 $24.05 1
2019-05-30 $25.00 $25.04 $25.00 $25.04 $24.40 281
2019-05-29 $24.91 $25.02 $24.91 $25.02 $24.39 150
2019-05-28 $25.20 $25.20 $25.20 $25.20 $24.56 11
2019-05-24 $25.54 $25.54 $25.47 $25.48 $24.83 1,053
2019-05-23 $25.34 $25.34 $25.30 $25.30 $24.66 301
2019-05-22 $25.67 $25.67 $25.67 $25.67 $25.02 0
2019-05-21 $25.84 $25.84 $25.84 $25.84 $25.19 0
2019-05-20 $25.67 $25.71 $25.57 $25.58 $24.93 1,462
2019-05-17 $25.76 $25.91 $25.74 $25.74 $25.08 679
2019-05-16 $25.85 $25.85 $25.85 $25.85 $25.19 12
2019-05-15 $25.72 $25.72 $25.72 $25.72 $25.07 0
2019-05-14 $25.69 $25.69 $25.69 $25.69 $25.04 113
2019-05-13 $25.66 $25.66 $25.40 $25.43 $24.78 1,325
2019-05-10 $26.08 $26.08 $26.08 $26.08 $25.42 0
2019-05-09 $26.03 $26.03 $26.02 $26.02 $25.36 835
2019-05-08 $26.10 $26.10 $26.10 $26.10 $25.43 0
2019-05-07 $26.07 $26.14 $26.07 $26.14 $25.47 55,080
2019-05-06 $26.61 $26.67 $26.60 $26.60 $25.92 424
2019-05-03 $26.86 $26.86 $26.76 $26.82 $26.14 493
2019-05-02 $26.59 $26.59 $26.59 $26.59 $25.91 0
2019-05-01 $26.71 $26.71 $26.71 $26.71 $26.03 4
2019-04-30 $26.86 $26.91 $26.86 $26.91 $26.23 477
2019-04-29 $26.94 $27.00 $26.91 $26.91 $26.23 1,053
2019-04-26 $26.75 $26.81 $26.75 $26.80 $26.12 646
2019-04-25 $26.72 $26.72 $26.72 $26.72 $26.04 13
2019-04-24 $26.63 $26.88 $26.63 $26.84 $26.15 558
2019-04-23 $27.02 $27.03 $27.02 $27.03 $26.34 1,111
2019-04-22 $26.91 $26.91 $26.91 $26.91 $26.23 46
2019-04-18 $27.05 $27.05 $27.02 $27.02 $26.33 135
2019-04-17 $27.03 $27.03 $27.03 $27.03 $26.34 2
2019-04-16 $27.05 $27.05 $27.05 $27.05 $26.36 1
2019-04-15 $26.97 $26.97 $26.95 $26.95 $26.27 111
2019-04-12 $26.99 $26.99 $26.99 $26.99 $26.30 0
2019-04-11 $26.77 $26.77 $26.77 $26.77 $26.09 0
2019-04-10 $26.71 $26.71 $26.71 $26.71 $26.03 9
2019-04-09 $26.77 $26.77 $26.57 $26.57 $25.90 1,554
2019-04-08 $26.80 $26.82 $26.74 $26.82 $26.14 438
2019-04-05 $26.80 $26.80 $26.80 $26.80 $26.12 197
2019-04-04 $26.62 $26.69 $26.61 $26.69 $26.01 600
2019-04-03 $26.66 $26.66 $26.56 $26.56 $25.89 1,539
2019-04-02 $26.37 $26.37 $26.37 $26.37 $25.70 0
2019-04-01 $26.30 $26.40 $26.30 $26.40 $25.73 208
2019-03-29 $25.97 $25.97 $25.97 $25.97 $25.31 185
2019-03-28 $25.84 $25.84 $25.84 $25.84 $25.18 0
2019-03-27 $25.82 $25.82 $25.82 $25.82 $25.16 26
2019-03-26 $25.83 $25.86 $25.83 $25.86 $25.20 58,322
2019-03-25 $25.72 $25.74 $25.72 $25.74 $25.09 945
2019-03-22 $25.81 $25.81 $25.81 $25.81 $25.06 0
2019-03-21 $26.34 $26.34 $26.34 $26.34 $25.57 2
2019-03-20 $26.12 $26.12 $26.12 $26.12 $25.37 0
2019-03-19 $26.43 $26.44 $26.29 $26.29 $25.53 1,529
2019-03-18 $26.24 $26.30 $26.24 $26.30 $25.54 195
2019-03-15 $26.16 $26.16 $26.16 $26.16 $25.40 0
2019-03-14 $25.96 $25.99 $25.96 $25.99 $25.23 480
2019-03-13 $26.07 $26.07 $26.02 $26.05 $25.29 2,023
2019-03-12 $25.89 $25.89 $25.89 $25.89 $25.14 0
2019-03-11 $25.88 $25.88 $25.88 $25.88 $25.13 0
2019-03-08 $25.59 $25.59 $25.59 $25.59 $24.85 99
2019-03-07 $25.67 $25.67 $25.67 $25.67 $24.92 1
2019-03-06 $25.99 $25.99 $25.99 $25.99 $25.24 0
2019-03-05 $26.19 $26.19 $26.19 $26.19 $25.43 0
2019-03-04 $26.12 $26.19 $26.12 $26.19 $25.43 131
2019-03-01 $26.35 $26.35 $26.35 $26.35 $25.58 0
2019-02-28 $26.25 $26.25 $26.25 $26.25 $25.48 0
2019-02-27 $26.34 $26.36 $26.34 $26.36 $25.60 307
2019-02-26 $26.34 $26.34 $26.33 $26.33 $25.57 535
2019-02-25 $26.34 $26.34 $26.33 $26.33 $25.57 817
2019-02-22 $26.32 $26.32 $26.32 $26.32 $25.56 21
2019-02-21 $26.24 $26.24 $26.22 $26.22 $25.46 473,280
2019-02-20 $26.35 $26.35 $26.35 $26.35 $25.58 67
2019-02-19 $26.25 $26.25 $26.25 $26.25 $25.49 3
2019-02-15 $26.05 $26.08 $26.05 $26.08 $25.32 400
2019-02-14 $25.83 $25.83 $25.83 $25.83 $25.08 0
2019-02-13 $25.87 $25.87 $25.87 $25.87 $25.12 0
2019-02-12 $25.76 $25.76 $25.76 $25.76 $25.01 14
2019-02-11 $25.49 $25.49 $25.49 $25.49 $24.75 0
2019-02-08 $25.37 $25.37 $25.37 $25.37 $24.64 133
2019-02-07 $25.51 $25.51 $25.51 $25.51 $24.77 1
2019-02-06 $25.78 $25.78 $25.78 $25.78 $25.04 1
2019-02-05 $25.80 $25.80 $25.80 $25.80 $25.05 726
2019-02-04 $25.56 $25.75 $25.56 $25.75 $25.00 4,952
2019-02-01 $25.59 $25.65 $25.59 $25.65 $24.91 603
2019-01-31 $25.60 $25.63 $25.60 $25.63 $24.89 393
2019-01-30 $25.57 $25.57 $25.57 $25.57 $24.83 1
2019-01-29 $25.42 $25.42 $25.34 $25.34 $24.60 246
2019-01-28 $25.31 $25.31 $25.31 $25.31 $24.58 0
2019-01-25 $25.41 $25.41 $25.41 $25.41 $24.67 0
2019-01-24 $25.07 $25.07 $25.07 $25.07 $24.34 0
2019-01-23 $25.08 $25.08 $24.81 $24.90 $24.17 703
2019-01-22 $24.78 $24.78 $24.78 $24.78 $24.06 238
2019-01-18 $25.07 $25.18 $25.07 $25.18 $24.45 104
2019-01-17 $24.79 $24.79 $24.79 $24.79 $24.07 0
2019-01-16 $24.67 $24.74 $24.67 $24.67 $23.96 882
2019-01-15 $24.50 $24.56 $24.50 $24.56 $23.85 481
2019-01-14 $24.49 $24.49 $24.49 $24.49 $23.78 0
2019-01-11 $24.57 $24.61 $24.57 $24.60 $23.88 361
2019-01-10 $24.61 $24.61 $24.61 $24.61 $23.90 1
2019-01-09 $24.51 $24.51 $24.51 $24.51 $23.80 0
2019-01-08 $24.23 $24.37 $24.23 $24.33 $23.63 5,000
2019-01-07 $24.16 $24.16 $24.16 $24.16 $23.46 1
2019-01-04 $23.91 $23.91 $23.91 $23.91 $23.21 0
2019-01-03 $23.27 $23.36 $23.17 $23.17 $22.50 587
2019-01-02 $23.48 $23.48 $23.46 $23.46 $22.78 133
2018-12-31 $23.29 $23.35 $23.29 $23.35 $22.67 407
2018-12-28 $23.48 $23.48 $23.29 $23.29 $22.61 227
2018-12-27 $23.19 $23.19 $23.19 $23.19 $22.52 24
2018-12-26 $22.66 $23.11 $22.66 $23.11 $22.44 291
2018-12-24 $22.36 $22.36 $22.36 $22.36 $21.72 0
2018-12-21 $23.25 $23.25 $22.82 $22.82 $22.16 100
2018-12-20 $25.26 $25.35 $25.26 $25.35 $22.69 310
2018-12-19 $25.67 $25.67 $25.67 $25.67 $22.98 2
2018-12-18 $26.05 $26.05 $26.05 $26.05 $23.32 76
2018-12-17 $26.36 $26.37 $26.00 $26.00 $23.28 200
2018-12-14 $26.40 $26.40 $26.40 $26.40 $23.63 1
2018-12-13 $26.73 $26.76 $26.73 $26.76 $23.95 318
2018-12-12 $26.90 $26.90 $26.90 $26.90 $24.07 0
2018-12-11 $26.94 $26.94 $26.64 $26.64 $23.84 200
2018-12-10 $26.67 $26.67 $26.67 $26.67 $23.88 0
2018-12-07 $26.93 $26.93 $26.93 $26.93 $24.11 36
2018-12-06 $26.93 $26.93 $26.93 $26.93 $24.11 433
2018-12-04 $27.65 $27.65 $27.65 $27.65 $24.75 0
2018-12-03 $27.65 $27.65 $27.65 $27.65 $24.75 0
2018-11-30 $27.65 $27.65 $27.65 $27.65 $24.75 0
2018-11-29 $27.65 $27.65 $27.65 $27.65 $24.75 0
2018-11-28 $27.65 $27.65 $27.65 $27.65 $24.75 1
2018-11-27 $27.65 $27.65 $27.65 $27.65 $24.75 0
2018-11-26 $27.65 $27.65 $27.65 $27.65 $24.75 0
2018-11-21 $27.65 $27.65 $27.65 $27.65 $24.75 433
2018-11-20 $27.39 $27.39 $27.39 $27.39 $24.52 659
2018-11-19 $27.91 $27.91 $27.80 $27.80 $24.88 200
2018-11-16 $27.74 $27.74 $27.74 $27.74 $24.83 140
2018-11-15 $27.79 $27.79 $27.73 $27.74 $24.83 1,770
2018-11-14 $28.15 $28.15 $28.15 $28.15 $25.20 45
2018-11-13 $28.14 $28.15 $28.14 $28.15 $25.20 400
2018-11-12 $28.31 $28.31 $28.31 $28.31 $25.34 0
2018-11-09 $28.31 $28.31 $28.31 $28.31 $25.34 1,326
2018-11-08 $28.25 $28.25 $28.25 $28.25 $25.28 0
2018-11-07 $28.25 $28.25 $28.25 $28.25 $25.28 0
2018-11-06 $28.25 $28.25 $28.25 $28.25 $25.28 78
2018-11-05 $28.25 $28.25 $28.25 $28.25 $25.28 204
2018-11-02 $28.12 $28.12 $28.12 $28.12 $25.17 1,000
2018-11-01 $27.16 $27.16 $27.16 $27.16 $24.31 0
2018-10-31 $27.16 $27.16 $27.16 $27.16 $24.31 1
2018-10-30 $27.16 $27.16 $27.16 $27.16 $24.31 9
2018-10-29 $27.16 $27.16 $27.16 $27.16 $24.31 1
2018-10-26 $27.10 $27.16 $27.10 $27.16 $24.31 534
2018-10-25 $27.64 $27.64 $27.64 $27.64 $24.74 305
2018-10-24 $27.49 $27.49 $27.49 $27.49 $24.61 560
2018-10-23 $27.76 $27.76 $27.76 $27.76 $24.85 613
2018-10-22 $28.53 $28.53 $28.53 $28.53 $25.54 0
2018-10-19 $28.53 $28.53 $28.53 $28.53 $25.54 0
2018-10-18 $28.53 $28.53 $28.53 $28.53 $25.54 200
2018-10-17 $29.05 $29.05 $29.05 $29.05 $26.00 0
2018-10-16 $29.05 $29.05 $29.05 $29.05 $26.00 300
2018-10-15 $29.35 $29.35 $29.35 $29.35 $26.27 0
2018-10-12 $29.35 $29.35 $29.35 $29.35 $26.27 0
2018-10-11 $29.35 $29.35 $29.35 $29.35 $26.27 0
2018-10-10 $29.36 $29.36 $29.35 $29.35 $26.27 300
2018-10-09 $30.12 $30.12 $30.12 $30.12 $26.96 0
2018-10-08 $30.12 $30.12 $30.12 $30.12 $26.96 0
2018-10-05 $30.12 $30.12 $30.12 $30.12 $26.96 25
2018-10-04 $30.12 $30.12 $30.12 $30.12 $26.96 0
2018-10-03 $30.12 $30.12 $30.12 $30.12 $26.96 0
2018-10-02 $30.12 $30.12 $30.12 $30.12 $26.96 9
2018-10-01 $30.12 $30.12 $30.12 $30.12 $26.96 400
2018-09-28 $30.26 $30.26 $30.26 $30.26 $27.08 0
2018-09-27 $30.26 $30.26 $30.26 $30.26 $27.08 18
2018-09-26 $30.26 $30.26 $30.26 $30.26 $27.08 400
2018-09-25 $30.22 $30.22 $30.22 $30.22 $27.05 20
2018-09-24 $30.22 $30.22 $30.22 $30.22 $27.05 20
2018-09-21 $30.39 $30.39 $30.39 $30.39 $27.05 0
2018-09-20 $30.39 $30.39 $30.39 $30.39 $27.05 400
2018-09-19 $30.23 $30.23 $30.23 $30.23 $26.91 355
2018-09-18 $30.14 $30.14 $30.14 $30.14 $26.83 411
2018-09-17 $29.50 $29.50 $29.50 $29.50 $26.26 0
2018-09-14 $29.50 $29.50 $29.50 $29.50 $26.26 1
2018-09-13 $29.50 $29.50 $29.50 $29.50 $26.26 0
2018-09-12 $29.50 $29.50 $29.50 $29.50 $26.26 0
2018-09-11 $29.50 $29.50 $29.50 $29.50 $26.26 0
2018-09-10 $29.50 $29.50 $29.50 $29.50 $26.26 0
2018-09-07 $29.50 $29.50 $29.50 $29.50 $26.26 100
2018-09-06 $29.66 $29.66 $29.66 $29.66 $26.40 0
2018-09-05 $29.66 $29.66 $29.66 $29.66 $26.40 300
2018-09-04 $30.09 $30.09 $30.09 $30.09 $26.78 0
2018-08-31 $30.09 $30.09 $30.09 $30.09 $26.78 0
2018-08-30 $30.09 $30.09 $30.09 $30.09 $26.78 0
2018-08-29 $30.09 $30.09 $30.09 $30.09 $26.78 0
2018-08-28 $30.09 $30.09 $30.09 $30.09 $26.78 400
2018-08-27 $29.30 $29.30 $29.30 $29.30 $26.08 2
2018-08-24 $29.30 $29.30 $29.30 $29.30 $26.08 0
2018-08-23 $29.30 $29.30 $29.30 $29.30 $26.08 50
2018-08-22 $29.30 $29.30 $29.30 $29.30 $26.08 52
2018-08-21 $29.30 $29.30 $29.30 $29.30 $26.08 32
2018-08-20 $29.30 $29.30 $29.30 $29.30 $26.08 0
2018-08-17 $29.30 $29.30 $29.30 $29.30 $26.08 0
2018-08-16 $29.30 $29.30 $29.30 $29.30 $26.08 11
2018-08-15 $29.25 $29.30 $29.25 $29.30 $26.08 230
2018-08-14 $29.52 $29.58 $29.52 $29.58 $26.33 696
2018-08-13 $30.04 $30.04 $30.04 $30.04 $26.74 0
2018-08-10 $30.04 $30.04 $30.04 $30.04 $26.74 51
2018-08-09 $30.00 $30.04 $29.99 $30.04 $26.74 1,432
2018-08-08 $30.08 $30.08 $30.08 $30.08 $26.77 0
2018-08-07 $30.08 $30.08 $30.08 $30.08 $26.77 200
2018-08-06 $29.68 $29.68 $29.68 $29.68 $26.42 0
2018-08-03 $29.68 $29.68 $29.68 $29.68 $26.42 1
2018-08-02 $29.63 $29.68 $29.63 $29.68 $26.42 53,554
2018-08-01 $29.74 $29.74 $29.74 $29.74 $26.47 33,422
2018-07-31 $30.14 $30.14 $30.14 $30.14 $26.83 650
2018-07-30 $29.93 $29.93 $29.93 $29.93 $26.64 17
2018-07-27 $29.93 $29.93 $29.93 $29.93 $26.64 1,360
2018-07-26 $29.58 $29.58 $29.58 $29.58 $26.33 0
2018-07-25 $29.58 $29.58 $29.58 $29.58 $26.33 0
2018-07-24 $29.58 $29.58 $29.58 $29.58 $26.33 0
2018-07-23 $29.58 $29.58 $29.58 $29.58 $26.33 84
2018-07-20 $29.58 $29.58 $29.58 $29.58 $26.33 0
2018-07-19 $29.58 $29.58 $29.58 $29.58 $26.33 0
2018-07-18 $29.58 $29.58 $29.58 $29.58 $26.33 0
2018-07-17 $29.58 $29.58 $29.58 $29.58 $26.33 900
2018-07-16 $29.75 $29.75 $29.75 $29.75 $26.48 0
2018-07-13 $29.75 $29.75 $29.75 $29.75 $26.48 0
2018-07-12 $29.75 $29.75 $29.75 $29.75 $26.48 0
2018-07-11 $29.75 $29.75 $29.75 $29.75 $26.48 9
2018-07-10 $29.75 $29.75 $29.75 $29.75 $26.48 1,000
2018-07-09 $29.37 $29.37 $29.37 $29.37 $26.14 2
2018-07-06 $29.37 $29.37 $29.37 $29.37 $26.14 3
2018-07-05 $29.37 $29.37 $29.37 $29.37 $26.14 6
2018-07-03 $29.37 $29.37 $29.37 $29.37 $26.14 2
2018-07-02 $29.37 $29.37 $29.37 $29.37 $26.14 18
2018-06-29 $29.32 $29.37 $29.32 $29.37 $26.14 333
2018-06-28 $29.24 $29.24 $29.24 $29.24 $26.03 353
2018-06-27 $29.32 $29.37 $29.32 $29.37 $26.14 427
2018-06-26 $29.40 $29.40 $29.40 $29.40 $26.17 653
2018-06-25 $29.40 $29.40 $29.37 $29.37 $26.14 391
2018-06-22 $29.95 $29.95 $29.95 $29.95 $26.37 645
2018-06-21 $29.87 $29.87 $29.87 $29.87 $26.30 0
2018-06-20 $29.87 $29.87 $29.87 $29.87 $26.30 200
2018-06-19 $30.27 $30.27 $30.27 $30.27 $26.65 1
2018-06-18 $30.27 $30.27 $30.27 $30.27 $26.65 70
2018-06-15 $30.27 $30.27 $30.27 $30.27 $26.65 0
2018-06-14 $30.27 $30.27 $30.27 $30.27 $26.65 0
2018-06-13 $30.30 $30.30 $30.26 $30.27 $26.65 740
2018-06-12 $30.34 $30.34 $30.34 $30.34 $26.71 656
2018-06-11 $30.17 $30.17 $30.17 $30.17 $26.56 0
2018-06-08 $30.17 $30.17 $30.17 $30.17 $26.56 0
2018-06-07 $30.17 $30.17 $30.17 $30.17 $26.56 0
2018-06-06 $30.17 $30.17 $30.17 $30.17 $26.56 400
2018-06-05 $30.00 $30.04 $29.99 $30.00 $26.41 2,935
2018-06-04 $29.67 $29.67 $29.67 $29.67 $26.12 0
2018-06-01 $29.67 $29.67 $29.67 $29.67 $26.12 0
2018-05-31 $29.67 $29.67 $29.67 $29.67 $26.12 200
2018-05-30 $30.03 $30.03 $30.03 $30.03 $26.44 0
2018-05-29 $30.03 $30.03 $30.03 $30.03 $26.44 21
2018-05-25 $30.03 $30.03 $30.03 $30.03 $26.44 0
2018-05-24 $30.03 $30.03 $30.03 $30.03 $26.44 100
2018-05-23 $29.91 $29.91 $29.91 $29.91 $26.33 152
2018-05-22 $30.40 $30.40 $30.40 $30.40 $26.76 333
2018-05-21 $30.31 $30.31 $30.31 $30.31 $26.69 334
2018-05-18 $30.30 $30.30 $30.30 $30.30 $26.67 0
2018-05-17 $30.30 $30.30 $30.30 $30.30 $26.67 0
2018-05-16 $30.30 $30.30 $30.30 $30.30 $26.67 0
2018-05-15 $30.30 $30.30 $30.30 $30.30 $26.67 0
2018-05-14 $30.30 $30.30 $30.30 $30.30 $26.67 300
2018-05-11 $30.34 $30.34 $30.25 $30.25 $26.63 1,539
2018-05-10 $30.01 $30.01 $30.01 $30.01 $26.43 58
2018-05-09 $30.01 $30.01 $30.01 $30.01 $26.43 2
2018-05-08 $30.01 $30.01 $30.01 $30.01 $26.43 0
2018-05-07 $30.01 $30.01 $30.01 $30.01 $26.43 48
2018-05-04 $30.01 $30.01 $30.01 $30.01 $26.43 1
2018-05-03 $30.01 $30.01 $30.01 $30.01 $26.43 0
2018-05-02 $30.01 $30.01 $30.01 $30.01 $26.43 0
2018-05-01 $30.01 $30.01 $30.01 $30.01 $26.43 0
2018-04-30 $30.01 $30.01 $30.01 $30.01 $26.43 0
2018-04-27 $30.01 $30.01 $30.01 $30.01 $26.43 4
2018-04-26 $30.01 $30.01 $30.01 $30.01 $26.43 0
2018-04-25 $30.02 $30.02 $30.02 $30.02 $26.43 100
2018-04-24 $29.85 $29.88 $29.85 $29.88 $26.31 200
2018-04-23 $30.08 $30.08 $30.08 $30.08 $26.48 197
2018-04-20 $30.15 $30.15 $30.15 $30.15 $26.55 0
2018-04-19 $30.22 $30.22 $30.15 $30.15 $26.55 291
2018-04-18 $29.94 $29.94 $29.94 $29.94 $26.36 1
2018-04-17 $29.94 $29.94 $29.94 $29.94 $26.36 0
2018-04-16 $29.94 $29.94 $29.94 $29.94 $26.36 200
2018-04-13 $29.95 $29.95 $29.95 $29.95 $26.37 288
2018-04-12 $29.84 $29.84 $29.84 $29.84 $26.27 361
2018-04-11 $29.62 $29.62 $29.62 $29.62 $26.08 0
2018-04-10 $29.63 $29.63 $29.63 $29.63 $26.08 0
2018-04-09 $29.62 $29.62 $29.62 $29.62 $26.08 400
2018-04-06 $29.08 $29.08 $29.08 $29.08 $25.60 1,100
2018-04-05 $29.06 $29.06 $29.06 $29.06 $25.59 0
2018-04-04 $29.06 $29.06 $29.06 $29.06 $25.59 31
2018-04-03 $29.10 $29.10 $29.06 $29.06 $25.59 462
2018-04-02 $28.95 $28.95 $28.95 $28.95 $25.49 106
2018-03-29 $29.11 $29.11 $29.11 $29.11 $25.63 1
2018-03-28 $29.11 $29.11 $29.11 $29.11 $25.63 7
2018-03-27 $29.11 $29.11 $29.11 $29.11 $25.63 17
2018-03-26 $29.11 $29.11 $29.11 $29.11 $25.63 420
2018-03-23 $29.84 $29.84 $29.84 $29.84 $26.27 0
2018-03-22 $29.84 $29.84 $29.84 $29.84 $26.17 400
2018-03-21 $30.11 $30.11 $30.10 $30.10 $26.40 443
2018-03-20 $30.08 $30.08 $30.08 $30.08 $26.39 796
2018-03-19 $30.26 $30.26 $30.26 $30.26 $26.54 68
2018-03-16 $30.26 $30.26 $30.26 $30.26 $26.54 137
2018-03-15 $30.27 $30.27 $30.26 $30.26 $26.54 229
2018-03-14 $30.55 $30.55 $30.55 $30.55 $26.80 61
2018-03-13 $30.55 $30.55 $30.55 $30.55 $26.80 6
2018-03-12 $30.55 $30.55 $30.55 $30.55 $26.80 0
2018-03-09 $30.47 $30.55 $30.47 $30.55 $26.80 449
2018-03-08 $30.27 $30.27 $30.27 $30.27 $26.55 184
2018-03-07 $30.20 $30.20 $30.20 $30.20 $26.49 1
2018-03-06 $30.23 $30.23 $30.17 $30.20 $26.49 500
2018-03-05 $30.04 $30.22 $30.04 $30.20 $26.49 816
2018-03-02 $29.61 $29.75 $29.56 $29.69 $26.04 804
2018-03-01 $30.43 $30.43 $30.43 $30.43 $26.69 37
2018-02-28 $30.38 $30.43 $30.38 $30.43 $26.69 274
2018-02-27 $30.52 $30.52 $30.47 $30.47 $26.72 422
2018-02-26 $30.76 $30.76 $30.76 $30.76 $26.98 401
2018-02-23 $30.35 $30.35 $30.34 $30.35 $26.62 10,300
2018-02-22 $30.21 $30.21 $30.13 $30.21 $26.49 1,175
2018-02-21 $30.43 $30.43 $30.34 $30.34 $26.61 430
2018-02-20 $30.31 $30.35 $30.25 $30.25 $26.53 825
2018-02-16 $30.51 $30.70 $30.51 $30.57 $26.81 1,139
2018-02-15 $30.36 $30.36 $30.36 $30.36 $26.63 210
2018-02-14 $30.13 $30.13 $30.13 $30.13 $26.43 200
2018-02-13 $29.71 $29.71 $29.67 $29.67 $26.03 628
2018-02-12 $29.48 $29.66 $29.48 $29.60 $25.96 943
2018-02-09 $29.69 $29.69 $29.69 $29.69 $26.04 0
2018-02-08 $27.20 $29.78 $27.20 $29.69 $26.04 697
2018-02-07 $30.22 $30.22 $30.22 $30.22 $26.51 400
2018-02-06 $31.50 $31.50 $31.50 $31.50 $27.63 323
2018-02-05 $31.50 $31.50 $31.50 $31.50 $27.63 2
2018-02-02 $31.50 $31.50 $31.50 $31.50 $27.63 196
2018-02-01 $31.50 $31.50 $31.50 $31.50 $27.63 300
2018-01-31 $31.96 $31.96 $31.96 $31.96 $28.03 0
2018-01-30 $31.96 $31.96 $31.96 $31.96 $28.03 63
2018-01-29 $31.96 $31.96 $31.96 $31.96 $28.03 200
2018-01-26 $32.13 $32.13 $32.13 $32.13 $28.18 284
2018-01-25 $31.93 $31.97 $31.81 $31.81 $27.90 424
2018-01-24 $31.86 $31.86 $31.86 $31.86 $27.95 203
2018-01-23 $31.95 $31.95 $31.95 $31.95 $28.03 190
2018-01-22 $31.86 $31.88 $31.86 $31.88 $27.96 459
2018-01-19 $31.67 $31.67 $31.67 $31.67 $27.78 202
2018-01-18 $31.58 $31.58 $31.43 $31.43 $27.57 1,055
2018-01-17 $31.45 $31.66 $31.27 $31.54 $27.67 27,380
2018-01-16 $31.70 $31.70 $31.34 $31.34 $27.49 974
2018-01-12 $31.51 $31.51 $31.51 $31.51 $27.64 228
2018-01-11 $31.18 $31.18 $31.18 $31.18 $27.35 261
2018-01-10 $30.98 $30.98 $30.87 $30.92 $27.12 3,141
2018-01-09 $30.99 $31.05 $30.95 $30.95 $27.15 10,664
2018-01-08 $30.89 $30.96 $30.66 $30.89 $27.10 34,393
2018-01-05 $30.79 $30.79 $30.72 $30.78 $27.00 1,700
2018-01-04 $30.24 $30.24 $30.24 $30.24 $26.53 75
2018-01-03 $30.24 $30.24 $30.24 $30.24 $26.53 52
2018-01-02 $30.24 $30.24 $30.24 $30.24 $26.53 200
2017-12-29 $30.18 $30.18 $30.16 $30.16 $26.46 1,432
2017-12-28 $30.16 $30.16 $30.16 $30.16 $26.46 106
2017-12-27 $30.14 $30.14 $30.14 $30.14 $26.44 1,198
2017-12-26 $30.13 $30.14 $30.10 $30.10 $26.40 7,165
2017-12-22 $31.97 $31.97 $31.97 $31.97 $26.42 165
2017-12-21 $31.89 $31.96 $31.88 $31.89 $26.35 1,700
2017-12-20 $31.87 $31.87 $31.80 $31.80 $26.28 1,651
2017-12-19 $31.54 $31.54 $31.54 $31.54 $26.06 22
2017-12-18 $31.54 $31.54 $31.54 $31.54 $26.06 0
2017-12-15 $31.53 $31.54 $31.49 $31.54 $26.06 567
2017-12-14 $31.65 $31.65 $31.65 $31.65 $26.15 0
2017-12-13 $31.65 $31.65 $31.65 $31.65 $26.15 6,400
2017-12-12 $31.65 $31.70 $31.65 $31.70 $26.19 32,300
2017-12-11 $31.50 $31.50 $31.50 $31.50 $26.03 0
2017-12-08 $31.50 $31.50 $31.50 $31.50 $26.03 400
2017-12-07 $31.41 $31.41 $31.41 $31.41 $25.95 2,004
2017-12-06 $31.48 $31.48 $31.48 $31.48 $26.01 27
2017-12-05 $31.48 $31.48 $31.48 $31.48 $26.01 175
2017-12-04 $31.60 $31.60 $31.60 $31.60 $26.11 157
2017-12-01 $31.26 $31.26 $31.26 $31.26 $25.83 27
2017-11-30 $31.26 $31.26 $31.26 $31.26 $25.83 0
2017-11-29 $31.23 $31.26 $31.23 $31.26 $25.83 1,081
2017-11-28 $30.93 $30.93 $30.93 $30.93 $25.56 125
2017-11-27 $30.78 $30.78 $30.72 $30.72 $25.38 835
2017-11-24 $30.72 $30.72 $30.72 $30.72 $25.38 2
2017-11-22 $30.75 $30.80 $30.72 $30.72 $25.38 49,865
2017-11-21 $30.62 $30.62 $30.62 $30.62 $25.30 30
2017-11-20 $30.61 $30.62 $30.61 $30.62 $25.30 461
2017-11-17 $30.56 $30.56 $30.52 $30.52 $25.22 340
2017-11-16 $30.47 $30.47 $30.44 $30.44 $25.15 600
2017-11-15 $30.35 $30.35 $30.35 $30.35 $25.08 1
2017-11-14 $30.34 $30.37 $30.34 $30.35 $25.08 585
2017-11-13 $30.34 $30.34 $30.34 $30.34 $25.07 100
2017-11-10 $30.40 $30.40 $30.38 $30.38 $25.10 375
2017-11-09 $30.43 $30.43 $30.43 $30.43 $25.14 600
2017-11-08 $30.49 $30.62 $30.49 $30.59 $25.28 1,506
2017-11-07 $30.49 $30.49 $30.49 $30.49 $25.19 200
2017-11-06 $30.55 $30.55 $30.55 $30.55 $25.24 405
2017-11-03 $30.58 $30.58 $30.58 $30.58 $25.27 0
2017-11-02 $30.58 $30.58 $30.58 $30.58 $25.27 435
2017-11-01 $30.47 $30.47 $30.47 $30.47 $25.18 0
2017-10-31 $30.53 $30.53 $30.47 $30.47 $25.18 804
2017-10-30 $30.56 $30.56 $30.38 $30.38 $25.10 63,177
2017-10-27 $30.57 $30.57 $30.57 $30.57 $25.26 495
2017-10-26 $30.57 $30.57 $30.57 $30.57 $25.26 216
2017-10-25 $30.59 $30.59 $30.59 $30.59 $25.28 35
2017-10-24 $30.59 $30.59 $30.59 $30.59 $25.28 125
2017-10-23 $30.61 $30.61 $30.61 $30.61 $25.29 129
2017-10-20 $30.50 $30.50 $30.49 $30.49 $25.19 615
2017-10-19 $30.28 $30.30 $30.28 $30.30 $25.04 344
2017-10-18 $30.35 $30.38 $30.35 $30.38 $25.10 1,001
2017-10-17 $30.32 $30.32 $30.32 $30.32 $25.05 1,402
2017-10-16 $30.44 $30.44 $30.44 $30.44 $25.15 168
2017-10-13 $30.46 $30.46 $30.46 $30.46 $25.17 350
2017-10-12 $30.13 $30.13 $30.13 $30.13 $24.90 2
2017-10-11 $30.13 $30.13 $30.13 $30.13 $24.90 3
2017-10-10 $30.13 $30.13 $30.13 $30.13 $24.90 60
2017-10-09 $30.13 $30.13 $30.13 $30.13 $24.90 99
2017-10-06 $30.10 $30.13 $30.08 $30.13 $24.90 988
2017-10-05 $30.18 $30.18 $30.18 $30.18 $24.94 202
2017-10-04 $29.88 $29.88 $29.88 $29.88 $24.69 1
2017-10-03 $29.88 $29.88 $29.88 $29.88 $24.69 3
2017-10-02 $30.04 $30.04 $30.04 $30.04 $24.82 0
2017-09-29 $30.14 $30.14 $30.04 $30.04 $24.69 1,000
2017-09-28 $29.94 $29.94 $29.94 $29.94 $24.61 16
2017-09-27 $29.94 $29.94 $29.94 $29.94 $24.61 5
2017-09-26 $29.94 $29.94 $29.94 $29.94 $24.61 9
2017-09-25 $29.94 $29.94 $29.94 $29.94 $24.61 0
2017-09-22 $29.94 $29.94 $29.94 $29.94 $24.61 155
2017-09-21 $29.88 $29.88 $29.88 $29.88 $24.56 145
2017-09-20 $29.88 $29.88 $29.88 $29.88 $24.56 292
2017-09-19 $29.86 $29.86 $29.86 $29.86 $24.54 65
2017-09-18 $29.93 $29.93 $29.86 $29.86 $24.54 838
2017-09-15 $29.80 $29.80 $29.80 $29.80 $24.49 1
2017-09-14 $29.80 $29.80 $29.80 $29.80 $24.49 18
2017-09-13 $29.80 $29.80 $29.80 $29.80 $24.49 11
2017-09-12 $29.80 $29.80 $29.80 $29.80 $24.49 312
2017-09-11 $29.72 $29.72 $29.72 $29.72 $24.43 400
2017-09-08 $29.19 $29.19 $29.19 $29.19 $23.99 1
2017-09-07 $29.19 $29.19 $29.19 $29.19 $23.99 0
2017-09-06 $29.19 $29.19 $29.19 $29.19 $23.99 0
2017-09-05 $29.19 $29.19 $29.19 $29.19 $23.99 100
2017-09-01 $29.39 $29.39 $29.39 $29.39 $24.16 17
2017-08-31 $29.39 $29.39 $29.39 $29.39 $24.16 500
2017-08-30 $29.19 $29.19 $29.19 $29.19 $24.00 1
2017-08-29 $29.19 $29.19 $29.19 $29.19 $24.00 185
2017-08-28 $29.27 $29.30 $29.27 $29.30 $24.08 567
2017-08-25 $29.37 $29.41 $29.36 $29.41 $24.17 1,275
2017-08-24 $29.31 $29.31 $29.31 $29.31 $24.09 9
2017-08-23 $29.31 $29.31 $29.31 $29.31 $24.09 102
2017-08-22 $29.25 $29.25 $29.25 $29.25 $24.04 102
2017-08-21 $29.15 $29.15 $29.15 $29.15 $23.96 179
2017-08-18 $29.13 $29.17 $29.13 $29.16 $23.96 2,050
2017-08-17 $29.49 $29.49 $29.49 $29.49 $24.24 1
2017-08-16 $29.49 $29.49 $29.49 $29.49 $24.24 375
2017-08-15 $29.44 $29.44 $29.44 $29.44 $24.20 205
2017-08-14 $29.58 $29.58 $29.58 $29.58 $24.32 1
2017-08-11 $29.58 $29.58 $29.58 $29.58 $24.32 57
2017-08-10 $29.58 $29.58 $29.58 $29.58 $24.32 1
2017-08-09 $29.58 $29.58 $29.58 $29.58 $24.32 1,230
2017-08-08 $29.90 $29.90 $29.86 $29.86 $24.54 219
2017-08-07 $29.85 $29.85 $29.85 $29.85 $24.54 111
2017-08-04 $29.85 $29.85 $29.83 $29.83 $24.52 438
2017-08-03 $29.86 $29.86 $29.86 $29.86 $24.55 100
2017-08-02 $29.86 $29.86 $29.86 $29.86 $24.55 100
2017-08-01 $29.88 $29.89 $29.84 $29.86 $24.55 2,483
2017-07-31 $29.71 $29.71 $29.71 $29.71 $24.42 0
2017-07-28 $29.67 $29.71 $29.67 $29.71 $24.42 547
2017-07-27 $29.71 $29.71 $29.64 $29.64 $24.36 647
2017-07-26 $29.77 $29.77 $29.77 $29.77 $24.47 252
2017-07-25 $29.70 $29.70 $29.66 $29.66 $24.38 925
2017-07-24 $29.65 $29.65 $29.65 $29.65 $24.37 6
2017-07-21 $29.65 $29.65 $29.65 $29.65 $24.37 1,500
2017-07-20 $29.72 $29.72 $29.71 $29.71 $24.42 1,248
2017-07-19 $29.54 $29.54 $29.54 $29.54 $24.28 698
2017-07-18 $29.40 $29.40 $29.40 $29.40 $24.17 129
2017-07-17 $29.45 $29.45 $29.45 $29.45 $24.21 170
2017-07-14 $29.28 $29.28 $29.28 $29.28 $24.07 12
2017-07-13 $29.23 $29.28 $29.19 $29.28 $24.07 1,830
2017-07-12 $28.99 $28.99 $28.99 $28.99 $23.83 1
2017-07-11 $28.99 $28.99 $28.99 $28.99 $23.83 128
2017-07-10 $29.16 $29.16 $29.16 $29.16 $23.97 0
2017-07-07 $29.16 $29.16 $29.16 $29.16 $23.97 0
2017-07-06 $29.16 $29.16 $29.16 $29.16 $23.97 14
2017-07-05 $29.16 $29.16 $29.16 $29.16 $23.97 1,034
2017-07-03 $29.13 $29.13 $29.13 $29.13 $23.94 196
2017-06-30 $29.25 $29.26 $29.25 $29.26 $23.84 322
2017-06-29 $29.33 $29.33 $29.33 $29.33 $23.90 68
2017-06-28 $29.33 $29.33 $29.33 $29.33 $23.90 0
2017-06-27 $29.33 $29.33 $29.33 $29.33 $23.90 1
2017-06-26 $29.33 $29.33 $29.33 $29.33 $23.90 464
2017-06-23 $29.26 $29.26 $29.26 $29.26 $23.84 635
2017-06-22 $29.54 $29.54 $29.54 $29.54 $24.07 1
2017-06-21 $29.54 $29.54 $29.54 $29.54 $24.07 1
2017-06-20 $29.54 $29.54 $29.54 $29.54 $24.07 0
2017-06-19 $29.54 $29.54 $29.54 $29.54 $24.07 830
2017-06-16 $29.32 $29.36 $29.32 $29.36 $23.92 935
2017-06-15 $29.51 $29.51 $29.51 $29.51 $24.05 0
2017-06-14 $29.54 $29.54 $29.51 $29.51 $24.05 300
2017-06-13 $29.28 $29.28 $29.28 $29.28 $23.86 0
2017-06-12 $29.28 $29.28 $29.28 $29.28 $23.86 0
2017-06-09 $29.28 $29.28 $29.28 $29.28 $23.86 807
2017-06-08 $29.22 $29.22 $29.22 $29.22 $23.81 285
2017-06-07 $29.10 $29.16 $29.10 $29.16 $23.76 935
2017-06-06 $29.36 $29.36 $29.36 $29.36 $23.92 0
2017-06-05 $29.36 $29.36 $29.36 $29.36 $23.92 175
2017-06-02 $29.46 $29.46 $29.46 $29.46 $24.01 725
2017-06-01 $29.01 $29.01 $29.01 $29.01 $23.64 0
2017-05-31 $28.96 $29.04 $28.96 $29.01 $23.64 2,900
2017-05-30 $29.00 $29.00 $29.00 $29.00 $23.63 124
2017-05-26 $29.09 $29.09 $28.96 $29.00 $23.63 2,289
2017-05-25 $29.06 $29.06 $29.03 $29.03 $23.65 500
2017-05-24 $28.95 $28.95 $28.95 $28.95 $23.59 0
2017-05-23 $28.98 $28.98 $28.95 $28.95 $23.59 1,241
2017-05-22 $28.90 $28.90 $28.90 $28.90 $23.55 691
2017-05-19 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-18 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-17 $29.08 $29.08 $29.08 $29.08 $23.70 22
2017-05-16 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-15 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-12 $29.08 $29.08 $29.08 $29.08 $23.70 3
2017-05-11 $29.08 $29.08 $29.08 $29.08 $23.70 2
2017-05-10 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-09 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-08 $29.08 $29.08 $29.08 $29.08 $23.70 0
2017-05-05 $29.05 $29.08 $29.05 $29.08 $23.70 268
2017-05-04 $28.97 $28.97 $28.87 $28.87 $23.52 454
2017-05-03 $28.91 $28.91 $28.91 $28.91 $23.56 24
2017-05-02 $28.91 $28.91 $28.91 $28.91 $23.56 481
2017-05-01 $28.91 $28.91 $28.91 $28.91 $23.56 0
2017-04-28 $28.91 $28.91 $28.91 $28.91 $23.56 93
2017-04-27 $28.91 $28.91 $28.91 $28.91 $23.56 0
2017-04-26 $28.91 $28.91 $28.91 $28.91 $23.56 0
2017-04-25 $28.91 $28.91 $28.91 $28.91 $23.56 179,722
2017-04-24 $28.40 $28.40 $28.40 $28.40 $23.14 0
2017-04-21 $28.40 $28.40 $28.40 $28.40 $23.14 0
2017-04-20 $28.40 $28.40 $28.40 $28.40 $23.14 622
2017-04-19 $28.27 $28.27 $28.27 $28.27 $23.04 0
2017-04-18 $28.27 $28.27 $28.27 $28.27 $23.04 0
2017-04-17 $28.27 $28.27 $28.27 $28.27 $23.04 0
2017-04-13 $28.27 $28.27 $28.27 $28.27 $23.04 5
2017-04-12 $28.27 $28.27 $28.27 $28.27 $23.04 900
2017-04-11 $28.32 $28.32 $28.32 $28.32 $23.08 188
2017-04-10 $28.19 $28.19 $28.19 $28.19 $22.97 4
2017-04-07 $28.19 $28.19 $28.19 $28.19 $22.97 8
2017-04-06 $28.19 $28.19 $28.19 $28.19 $22.97 180
2017-04-05 $28.41 $28.41 $28.41 $28.41 $23.15 154
2017-04-04 $28.43 $28.43 $28.43 $28.43 $23.17 1
2017-04-03 $28.43 $28.43 $28.43 $28.43 $23.17 3
2017-03-31 $28.55 $28.55 $28.55 $28.55 $23.17 0
2017-03-30 $28.53 $28.55 $28.53 $28.55 $23.17 959
2017-03-29 $28.34 $28.34 $28.34 $28.34 $23.00 0
2017-03-28 $28.34 $28.34 $28.34 $28.34 $23.00 151
2017-03-27 $28.28 $28.28 $28.28 $28.28 $22.95 11
2017-03-24 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-23 $28.28 $28.28 $28.28 $28.28 $22.95 20
2017-03-22 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-21 $28.28 $28.28 $28.28 $28.28 $22.95 1
2017-03-20 $28.28 $28.28 $28.28 $28.28 $22.95 10
2017-03-17 $28.28 $28.28 $28.28 $28.28 $22.95 6
2017-03-16 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-15 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-14 $28.28 $28.28 $28.28 $28.28 $22.95 1
2017-03-13 $28.28 $28.28 $28.28 $28.28 $22.95 10
2017-03-10 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-09 $28.28 $28.28 $28.28 $28.28 $22.95 68
2017-03-08 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-07 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-03-06 $28.28 $28.28 $28.28 $28.28 $22.95 25
2017-03-03 $28.36 $28.36 $28.28 $28.28 $22.95 3,600
2017-03-02 $28.28 $28.28 $28.28 $28.28 $22.95 68
2017-03-01 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-02-28 $28.26 $28.28 $28.26 $28.28 $22.95 304
2017-02-27 $28.28 $28.28 $28.28 $28.28 $22.95 1
2017-02-24 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-02-23 $28.28 $28.28 $28.28 $28.28 $22.95 0
2017-02-22 $28.28 $28.28 $28.28 $28.28 $22.95 4
2017-02-21 $28.28 $28.28 $28.28 $28.28 $22.95 500
2017-02-17 $28.06 $28.10 $28.06 $28.10 $22.81 1,400
2017-02-16 $28.00 $28.00 $28.00 $28.00 $22.73 1
2017-02-15 $28.00 $28.00 $28.00 $28.00 $22.73 0
2017-02-14 $28.00 $28.00 $28.00 $28.00 $22.73 400
2017-02-13 $28.02 $28.02 $28.02 $28.02 $22.74 289
2017-02-10 $27.80 $27.80 $27.77 $27.77 $22.54 200
2017-02-09 $27.55 $27.55 $27.55 $27.55 $22.36 0
2017-02-08 $27.55 $27.55 $27.55 $27.55 $22.36 0
2017-02-07 $27.55 $27.55 $27.55 $27.55 $22.36 0
2017-02-06 $27.59 $27.59 $27.55 $27.55 $22.36 1,090
2017-02-03 $27.22 $27.22 $27.22 $27.22 $22.10 1
2017-02-02 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-02-01 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-31 $27.22 $27.22 $27.22 $27.22 $22.10 2
2017-01-30 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-27 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-26 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-25 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-24 $27.22 $27.22 $27.22 $27.22 $22.10 1
2017-01-23 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-20 $27.22 $27.22 $27.22 $27.22 $22.10 1
2017-01-19 $27.22 $27.22 $27.22 $27.22 $22.10 20
2017-01-18 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-17 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-13 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-12 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-11 $27.22 $27.22 $27.22 $27.22 $22.10 20
2017-01-10 $27.22 $27.22 $27.22 $27.22 $22.10 9
2017-01-09 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-06 $27.22 $27.22 $27.22 $27.22 $22.10 0
2017-01-05 $27.26 $27.26 $27.22 $27.22 $22.10 380
2017-01-04 $26.90 $26.90 $26.90 $26.90 $21.84 21
2017-01-03 $26.93 $26.93 $26.90 $26.90 $21.84 1,911
2016-12-30 $26.85 $26.85 $26.85 $26.85 $21.79 400
2016-12-29 $26.85 $26.85 $26.85 $26.85 $21.79 0
2016-12-28 $26.85 $26.85 $26.85 $26.85 $21.79 35
2016-12-27 $26.85 $26.85 $26.85 $26.85 $21.79 0
2016-12-23 $26.85 $26.85 $26.85 $26.85 $21.79 43
2016-12-22 $27.34 $27.34 $27.33 $27.33 $21.80 772
2016-12-21 $27.40 $27.40 $27.40 $27.40 $21.86 0
2016-12-20 $27.40 $27.40 $27.40 $27.40 $21.86 620
2016-12-19 $27.36 $27.36 $27.28 $27.31 $21.79 1,113
2016-12-16 $27.44 $27.44 $27.44 $27.44 $21.89 0
2016-12-15 $27.44 $27.44 $27.44 $27.44 $21.89 620
2016-12-14 $27.61 $27.61 $27.61 $27.61 $22.02 1
2016-12-13 $27.61 $27.61 $27.61 $27.61 $22.02 1
2016-12-12 $27.61 $27.61 $27.61 $27.61 $22.02 1
2016-12-09 $27.61 $27.61 $27.61 $27.61 $22.02 400
2016-12-08 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-12-07 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-12-06 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-12-05 $26.33 $26.33 $26.33 $26.33 $21.00 9
2016-12-02 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-12-01 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-30 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-29 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-28 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-25 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-23 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-22 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-21 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-18 $26.33 $26.33 $26.33 $26.33 $21.00 0
2016-11-17 $26.33 $26.33 $26.33 $26.33 $21.00 138
2016-11-16 $26.04 $26.04 $26.04 $26.04 $20.77 0
2016-11-15 $26.04 $26.04 $26.04 $26.04 $20.77 0
2016-11-14 $26.04 $26.04 $26.04 $26.04 $20.77 0
2016-11-11 $26.06 $26.06 $26.04 $26.04 $20.77 2,479
2016-11-10 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-09 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-08 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-07 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-04 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-03 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-02 $25.70 $25.70 $25.70 $25.70 $20.50 0
2016-11-01 $25.70 $25.70 $25.70 $25.70 $20.50 120
2016-10-31 $25.78 $25.78 $25.78 $25.78 $20.56 0
2016-10-28 $25.78 $25.78 $25.78 $25.78 $20.56 0
2016-10-27 $25.78 $25.78 $25.78 $25.78 $20.56 22
2016-10-26 $25.78 $25.78 $25.78 $25.78 $20.56 10
2016-10-25 $25.78 $25.78 $25.78 $25.78 $20.56 0
2016-10-24 $25.78 $25.78 $25.78 $25.78 $20.56 0
2016-10-21 $25.78 $25.78 $25.78 $25.78 $20.56 0
2016-10-20 $25.78 $25.78 $25.78 $25.78 $20.56 289
2016-10-19 $25.24 $25.24 $25.24 $25.24 $20.13 0
2016-10-18 $25.24 $25.24 $25.24 $25.24 $20.13 0
2016-10-17 $25.24 $25.24 $25.24 $25.24 $20.13 0
2016-10-14 $25.24 $25.24 $25.24 $25.24 $20.13 0
2016-10-13 $25.24 $25.24 $25.24 $25.24 $20.13 300
2016-10-12 $25.87 $25.87 $25.87 $25.87 $20.64 0
2016-10-11 $25.87 $25.87 $25.87 $25.87 $20.64 0
2016-10-10 $25.87 $25.87 $25.87 $25.87 $20.64 2
2016-10-07 $25.87 $25.87 $25.87 $25.87 $20.64 0
2016-10-06 $25.87 $25.87 $25.87 $25.87 $20.64 0
2016-10-05 $25.87 $25.87 $25.87 $25.87 $20.64 1
2016-10-04 $26.06 $26.06 $26.06 $26.06 $20.79 0
2016-10-03 $26.06 $26.06 $26.06 $26.06 $20.79 0
2016-09-30 $26.06 $26.06 $26.06 $26.06 $20.64 134
2016-09-29 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-28 $25.99 $25.99 $25.99 $25.99 $20.58 13
2016-09-27 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-26 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-23 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-22 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-21 $25.99 $25.99 $25.99 $25.99 $20.58 13
2016-09-20 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-19 $25.99 $25.99 $25.99 $25.99 $20.58 93
2016-09-16 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-15 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-14 $25.99 $25.99 $25.99 $25.99 $20.58 13
2016-09-13 $25.99 $25.99 $25.99 $25.99 $20.58 0
2016-09-12 $25.98 $25.99 $25.98 $25.99 $20.58 747
2016-09-09 $26.14 $26.14 $26.14 $26.14 $20.70 0
2016-09-08 $26.14 $26.14 $26.14 $26.14 $20.70 1
2016-09-07 $26.14 $26.14 $26.14 $26.14 $20.70 9
2016-09-06 $26.14 $26.14 $26.14 $26.14 $20.70 0
2016-09-02 $26.15 $26.15 $26.14 $26.14 $20.70 3,409
2016-09-01 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-31 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-30 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-29 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-26 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-25 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-24 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-23 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-22 $25.95 $25.95 $25.95 $25.95 $20.55 0
2016-08-19 $25.95 $25.95 $25.95 $25.95 $20.55 100
2016-08-18 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-17 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-16 $25.39 $25.39 $25.39 $25.39 $20.11 1
2016-08-15 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-12 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-11 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-10 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-09 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-08 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-05 $25.39 $25.39 $25.39 $25.39 $20.11 0
2016-08-04 $25.39 $25.39 $25.39 $25.39 $20.11 948
2016-08-03 $25.52 $25.52 $25.52 $25.52 $20.21 0
2016-08-02 $25.52 $25.52 $25.52 $25.52 $20.21 0
2016-08-01 $25.52 $25.52 $25.52 $25.52 $20.21 0
2016-07-29 $25.52 $25.52 $25.52 $25.52 $20.21 100
2016-07-28 $25.35 $25.35 $25.35 $25.35 $20.07 0
2016-07-27 $25.35 $25.35 $25.35 $25.35 $20.07 0
2016-07-26 $25.35 $25.35 $25.35 $25.35 $20.07 0
2016-07-25 $25.35 $25.35 $25.35 $25.35 $20.07 0
2016-07-22 $25.35 $25.35 $25.35 $25.35 $20.07 100
2016-07-21 $25.30 $25.30 $25.30 $25.30 $20.03 350
2016-07-20 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-19 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-18 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-15 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-14 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-13 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-12 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-11 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-08 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-07 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-06 $24.09 $24.09 $24.09 $24.09 $19.08 0
2016-07-05 $24.09 $24.09 $24.09 $24.09 $19.08 259
2016-07-01 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-30 $24.42 $24.42 $24.42 $24.42 $19.34 63
2016-06-29 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-28 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-27 $24.42 $24.42 $24.42 $24.42 $19.34 1
2016-06-24 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-23 $24.42 $24.42 $24.42 $24.42 $19.34 63
2016-06-22 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-21 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-20 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-17 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-16 $24.42 $24.42 $24.42 $24.42 $19.34 63
2016-06-15 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-14 $24.42 $24.42 $24.42 $24.42 $19.34 0
2016-06-13 $24.42 $24.42 $24.42 $24.42 $19.34 200
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.