First Trust Australia AlphaDEX Fund (FAUS) Exchange: NYSE ARCA

Data as of April 26, 2024

$27.07 ($0.00) 0.00%

First Trust Australia AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Australia AlphaDEX Fund.
Daily Information Data
Date April 26, 2024
Open $27.07
Previous Close $27.07
High $27.07
Low $27.07
Adjusted Open $27.07
Previous Adjusted Close $27.07
Adjusted High $27.07
Adjusted Low $27.07

About First Trust Australia AlphaDEX Fund (FAUS)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Australia, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Australia Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Australia, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the midcap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the midcap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 40 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector weighting constraints which are set at 15% above the sector percentages of the Base Index. For example, if financial companies comprise 15% of the Base Index, the Index will be comprised of no more than 30% financials. Stocks will fail the sector constraint if the weight assigned to the stock, when added to the weight assigned to all higher ranking stocks in its sector, is greater than the sector weighting constraint.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 40 securities and the Fund had significant investments in materials companies and Australian issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Australia AlphaDEX Fund (FAUS)

Date Open High Low Close Adj.Close Volume
2022-01-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2022-01-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2022-01-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2022-01-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2022-01-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2022-01-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-31 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-11-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-10-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-09-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-31 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-08-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-07-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-06-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-05-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-04-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-31 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-03-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-02-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-01-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-31 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-29 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-28 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-22 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-08 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-07 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-12-01 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-30 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-27 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-24 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-23 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-20 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-19 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-18 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-17 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-13 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-12 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-11 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-10 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-09 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-06 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-05 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-04 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-03 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-11-02 $27.07 $27.07 $27.07 $27.07 $27.07 0
2020-10-30 $27.07 $27.07 $27.07 $27.07 $27.07 9
2020-10-29 $27.43 $27.60 $27.23 $27.47 $27.47 9,046
2020-10-28 $27.74 $27.74 $27.60 $27.61 $27.13 2,372
2020-10-27 $27.61 $27.61 $27.61 $27.61 $27.13 22
2020-10-26 $28.07 $28.07 $27.93 $28.01 $27.52 341
2020-10-23 $28.52 $28.52 $28.52 $28.52 $28.03 1
2020-10-22 $28.17 $28.28 $28.17 $28.28 $27.79 1,611
2020-10-21 $28.13 $28.13 $28.09 $28.09 $27.60 100
2020-10-20 $28.16 $28.16 $28.16 $28.16 $27.67 1
2020-10-19 $27.99 $27.99 $27.99 $27.99 $27.51 3
2020-10-16 $28.33 $28.33 $28.33 $28.33 $27.84 1
2020-10-15 $28.37 $28.37 $28.37 $28.37 $27.88 1
2020-10-14 $28.37 $28.37 $28.37 $28.37 $27.88 7
2020-10-13 $28.27 $28.27 $28.27 $28.27 $27.78 7
2020-10-12 $28.62 $28.62 $28.62 $28.62 $28.13 6
2020-10-09 $28.50 $28.62 $28.50 $28.51 $28.01 352
2020-10-08 $28.17 $28.17 $28.17 $28.17 $27.68 50
2020-10-07 $27.72 $27.86 $27.64 $27.86 $27.38 207
2020-10-06 $27.57 $27.57 $27.26 $27.26 $26.79 1,543
2020-10-05 $27.55 $27.55 $27.51 $27.51 $27.03 950
2020-10-02 $26.93 $26.99 $26.91 $26.99 $26.52 201
2020-10-01 $26.97 $26.97 $26.97 $26.97 $26.51 57
2020-09-30 $26.66 $26.71 $26.66 $26.70 $26.24 560
2020-09-29 $26.71 $26.71 $26.71 $26.71 $26.25 347
2020-09-28 $26.88 $26.92 $26.83 $26.83 $26.37 347
2020-09-25 $26.29 $26.29 $26.29 $26.29 $25.83 3
2020-09-24 $26.05 $26.05 $26.05 $26.05 $25.60 40
2020-09-23 $26.41 $26.41 $26.28 $26.28 $25.82 323
2020-09-22 $26.37 $26.77 $26.37 $26.76 $26.30 534
2020-09-21 $26.26 $26.29 $26.26 $26.29 $25.84 783
2020-09-18 $27.07 $27.07 $27.07 $27.07 $26.60 11
2020-09-17 $27.14 $27.32 $27.13 $27.32 $26.84 807
2020-09-16 $27.51 $27.51 $27.45 $27.45 $26.98 131
2020-09-15 $27.46 $27.46 $27.38 $27.38 $26.90 308
2020-09-14 $27.13 $27.13 $27.13 $27.13 $26.66 71
2020-09-11 $26.86 $26.86 $26.86 $26.86 $26.39 13
2020-09-10 $26.78 $26.78 $26.78 $26.78 $26.32 69
2020-09-09 $27.38 $27.38 $27.38 $27.38 $26.91 69
2020-09-08 $26.79 $26.79 $26.79 $26.79 $26.32 16
2020-09-04 $27.42 $27.42 $27.42 $27.42 $26.95 6
2020-09-03 $28.04 $28.04 $27.82 $27.82 $27.34 203
2020-09-02 $28.64 $28.64 $28.64 $28.64 $28.15 67
2020-09-01 $27.86 $27.96 $27.86 $27.96 $27.48 100
2020-08-31 $28.17 $28.17 $28.17 $28.17 $27.68 3
2020-08-28 $28.03 $28.03 $28.03 $28.03 $27.54 5
2020-08-27 $28.03 $28.07 $28.03 $28.07 $27.58 108
2020-08-26 $27.89 $27.94 $27.89 $27.94 $27.46 352
2020-08-25 $27.64 $27.64 $27.64 $27.64 $27.16 160
2020-08-24 $27.62 $27.62 $27.56 $27.56 $27.09 160
2020-08-21 $27.17 $27.17 $27.17 $27.17 $26.70 3
2020-08-20 $27.27 $27.27 $27.27 $27.27 $26.80 200
2020-08-19 $27.13 $27.13 $27.13 $27.13 $26.66 1
2020-08-18 $27.09 $27.09 $27.09 $27.09 $26.63 10
2020-08-17 $27.08 $27.08 $27.08 $27.08 $26.62 1
2020-08-14 $26.71 $26.71 $26.71 $26.71 $26.25 85
2020-08-13 $26.65 $26.65 $26.65 $26.65 $26.19 85
2020-08-12 $26.88 $26.88 $26.88 $26.88 $26.41 3
2020-08-11 $26.57 $26.57 $26.57 $26.57 $26.11 300
2020-08-10 $26.54 $26.65 $26.54 $26.65 $26.19 300
2020-08-07 $26.55 $26.55 $26.37 $26.55 $26.09 230
2020-08-06 $26.79 $26.79 $26.79 $26.79 $26.33 2
2020-08-05 $26.58 $26.58 $26.46 $26.46 $26.00 1,034
2020-08-04 $26.28 $26.28 $26.28 $26.28 $25.82 10
2020-08-03 $26.05 $26.05 $26.05 $26.05 $25.60 2
2020-07-31 $25.73 $25.73 $25.49 $25.49 $25.05 1,248
2020-07-30 $25.75 $26.12 $25.75 $26.12 $25.66 368
2020-07-29 $26.34 $26.34 $26.34 $26.34 $25.88 4
2020-07-28 $26.14 $26.14 $26.14 $26.14 $25.69 4
2020-07-27 $26.34 $26.34 $26.34 $26.34 $25.89 3
2020-07-24 $25.86 $25.86 $25.86 $25.86 $25.41 104
2020-07-23 $26.31 $26.31 $26.15 $26.15 $25.69 104
2020-07-22 $26.36 $26.36 $26.36 $26.36 $25.90 1
2020-07-21 $26.37 $26.37 $26.37 $26.37 $25.91 100
2020-07-20 $25.37 $25.70 $25.37 $25.70 $25.26 1,384
2020-07-17 $25.56 $25.56 $25.56 $25.56 $25.12 100
2020-07-16 $25.45 $25.45 $25.45 $25.45 $25.01 0
2020-07-15 $25.70 $25.84 $25.70 $25.84 $25.39 173
2020-07-14 $25.22 $25.22 $25.22 $25.22 $24.78 4
2020-07-13 $24.92 $24.92 $24.92 $24.92 $24.49 20
2020-07-10 $25.26 $25.26 $25.26 $25.26 $24.82 68
2020-07-09 $25.05 $25.05 $25.05 $25.05 $24.62 100
2020-07-08 $25.30 $25.30 $25.30 $25.30 $24.86 100
2020-07-07 $25.61 $25.61 $25.30 $25.30 $24.86 200
2020-07-06 $25.66 $25.66 $25.66 $25.66 $25.22 100
2020-07-02 $25.90 $25.90 $25.90 $25.90 $25.45 100
2020-07-01 $25.46 $25.46 $25.46 $25.46 $25.02 100
2020-06-30 $24.99 $25.11 $24.97 $25.09 $24.66 2,543
2020-06-29 $24.75 $24.75 $24.75 $24.75 $24.32 5
2020-06-26 $24.34 $24.58 $24.34 $24.44 $24.02 4,155
2020-06-25 $24.60 $24.87 $24.60 $24.87 $24.44 1,462
2020-06-24 $25.06 $25.06 $25.06 $25.06 $24.62 1
2020-06-23 $25.84 $25.84 $25.84 $25.84 $25.39 77
2020-06-22 $25.67 $25.67 $25.67 $25.67 $25.22 4
2020-06-19 $25.65 $25.72 $25.34 $25.34 $24.90 489
2020-06-18 $25.68 $25.68 $25.68 $25.68 $25.23 3
2020-06-17 $25.82 $25.82 $25.82 $25.82 $25.37 4
2020-06-16 $25.91 $25.91 $25.91 $25.91 $25.46 9
2020-06-15 $25.13 $25.40 $25.13 $25.40 $24.95 526
2020-06-12 $25.18 $25.20 $24.84 $25.20 $24.76 2,219
2020-06-11 $25.58 $25.58 $24.76 $24.76 $24.33 549
2020-06-10 $26.94 $26.94 $26.94 $26.94 $26.47 28
2020-06-09 $26.96 $26.96 $26.96 $26.96 $26.49 4
2020-06-08 $26.89 $27.17 $26.87 $27.17 $26.69 1,996
2020-06-05 $26.82 $27.00 $26.67 $26.76 $26.29 1,738
2020-06-04 $26.35 $26.35 $26.01 $26.01 $25.55 1,625
2020-06-03 $26.07 $26.25 $26.07 $26.21 $25.75 15,264
2020-06-02 $25.28 $25.42 $25.16 $25.42 $24.97 5,636
2020-06-01 $24.84 $24.97 $24.81 $24.95 $24.51 28,417
2020-05-29 $23.66 $23.66 $23.66 $23.66 $23.25 125
2020-05-28 $24.22 $24.22 $24.05 $24.05 $23.63 103
2020-05-27 $23.89 $24.14 $23.89 $24.14 $23.72 398
2020-05-26 $23.93 $23.93 $23.93 $23.93 $23.51 134
2020-05-22 $22.85 $22.85 $22.85 $22.85 $22.45 13
2020-05-21 $22.86 $22.86 $22.86 $22.86 $22.46 20
2020-05-20 $23.12 $23.12 $23.12 $23.12 $22.71 40
2020-05-19 $22.91 $22.91 $22.60 $22.60 $22.20 213
2020-05-18 $22.62 $22.62 $22.62 $22.62 $22.22 47
2020-05-15 $21.46 $21.46 $21.46 $21.46 $21.08 20
2020-05-14 $20.66 $21.16 $20.66 $21.16 $20.79 157
2020-05-13 $21.15 $21.15 $21.15 $21.15 $20.78 4
2020-05-12 $21.84 $21.84 $21.45 $21.45 $21.07 114
2020-05-11 $22.07 $22.11 $22.00 $22.11 $21.72 333
2020-05-08 $21.48 $21.48 $21.48 $21.48 $21.10 87
2020-05-07 $21.64 $21.69 $21.48 $21.48 $21.10 11,202
2020-05-06 $21.38 $21.38 $21.38 $21.38 $21.01 36
2020-05-05 $20.99 $20.99 $20.99 $20.99 $20.62 1
2020-05-04 $20.80 $20.99 $20.80 $20.99 $20.62 583
2020-05-01 $20.89 $20.90 $20.66 $20.69 $20.33 17,799
2020-04-30 $22.29 $22.29 $22.17 $22.17 $21.78 214
2020-04-29 $20.94 $20.94 $20.94 $20.94 $20.57 137
2020-04-28 $21.22 $21.22 $20.94 $20.94 $20.57 1,236
2020-04-27 $21.02 $21.02 $20.94 $20.94 $20.57 125
2020-04-24 $20.05 $20.05 $20.05 $20.05 $19.70 25
2020-04-23 $20.07 $20.07 $20.07 $20.07 $19.72 111
2020-04-22 $19.40 $19.40 $19.40 $19.40 $19.06 0
2020-04-21 $19.34 $19.40 $19.23 $19.40 $19.06 950
2020-04-20 $21.18 $21.18 $21.18 $21.18 $20.81 20
2020-04-17 $20.56 $20.56 $20.56 $20.56 $20.20 62
2020-04-16 $20.50 $20.50 $20.50 $20.50 $20.14 6
2020-04-15 $21.78 $21.78 $21.78 $21.78 $21.40 0
2020-04-14 $21.02 $21.02 $21.02 $21.02 $20.65 22
2020-04-13 $20.83 $21.02 $20.83 $21.02 $20.65 1,449
2020-04-09 $19.90 $19.90 $19.90 $19.90 $19.55 0
2020-04-08 $19.82 $19.93 $19.82 $19.90 $19.55 8,634
2020-04-07 $20.01 $20.01 $20.01 $20.01 $19.66 8
2020-04-06 $18.28 $18.28 $18.28 $18.28 $17.96 14
2020-04-03 $18.50 $18.50 $18.28 $18.28 $17.96 2,089
2020-04-02 $18.49 $19.01 $18.49 $18.97 $18.64 33,647
2020-04-01 $18.92 $18.92 $18.33 $18.33 $18.01 1,123
2020-03-31 $18.70 $18.70 $18.66 $18.66 $18.33 164
2020-03-30 $18.82 $18.82 $18.82 $18.82 $18.49 103
2020-03-27 $17.63 $17.63 $17.63 $17.63 $17.32 8
2020-03-26 $18.99 $18.99 $18.99 $18.99 $18.66 1
2020-03-25 $18.31 $18.31 $18.31 $18.31 $17.63 0
2020-03-24 $17.43 $17.64 $17.23 $17.64 $16.98 350
2020-03-23 $15.72 $15.88 $15.49 $15.59 $15.01 3,921
2020-03-20 $16.75 $16.75 $16.42 $16.42 $15.81 180
2020-03-19 $17.13 $17.13 $17.13 $17.13 $16.49 0
2020-03-18 $16.66 $16.91 $16.66 $16.91 $16.28 209
2020-03-17 $19.36 $19.47 $19.32 $19.45 $18.72 901
2020-03-16 $16.84 $18.82 $16.84 $18.82 $18.12 6,007
2020-03-13 $22.39 $22.39 $22.39 $22.39 $21.55 19
2020-03-12 $21.36 $21.36 $20.04 $20.04 $19.29 255
2020-03-11 $22.95 $22.95 $22.95 $22.95 $22.09 0
2020-03-10 $24.68 $24.68 $24.68 $24.68 $23.76 5
2020-03-09 $23.01 $23.01 $22.79 $22.79 $21.94 161
2020-03-06 $26.49 $26.56 $26.49 $26.56 $25.57 432
2020-03-05 $27.16 $27.16 $27.16 $27.16 $26.15 73
2020-03-04 $27.90 $27.90 $27.90 $27.90 $26.86 0
2020-03-03 $27.16 $27.16 $27.14 $27.14 $26.13 200
2020-03-02 $26.76 $27.25 $26.76 $27.25 $26.23 104
2020-02-28 $26.71 $26.71 $26.71 $26.71 $25.71 52
2020-02-27 $28.24 $28.24 $27.81 $27.81 $26.77 461
2020-02-26 $28.55 $28.55 $28.55 $28.55 $27.48 4
2020-02-25 $28.89 $28.89 $28.89 $28.89 $27.81 78
2020-02-24 $29.76 $29.76 $29.38 $29.38 $28.28 900
2020-02-21 $30.90 $30.90 $30.90 $30.90 $29.75 61
2020-02-20 $31.44 $31.44 $31.31 $31.31 $30.14 260
2020-02-19 $31.31 $31.31 $31.31 $31.31 $30.14 21
2020-02-18 $31.04 $31.04 $31.04 $31.04 $29.88 0
2020-02-14 $31.15 $31.15 $31.15 $31.15 $29.99 8
2020-02-13 $31.28 $31.28 $31.28 $31.28 $30.11 47
2020-02-12 $31.52 $31.52 $31.52 $31.52 $30.34 0
2020-02-11 $31.18 $31.29 $31.18 $31.29 $30.12 147
2020-02-10 $31.12 $31.12 $31.12 $31.12 $29.96 46
2020-02-07 $31.08 $31.08 $30.97 $30.97 $29.81 190
2020-02-06 $31.52 $31.52 $31.52 $31.52 $30.34 98
2020-02-05 $31.50 $31.50 $31.42 $31.42 $30.25 208
2020-02-04 $31.05 $31.10 $31.05 $31.10 $29.94 387
2020-02-03 $30.70 $30.81 $30.64 $30.64 $29.50 1,052
2020-01-31 $30.87 $30.87 $30.81 $30.81 $29.66 381
2020-01-30 $31.52 $31.52 $31.52 $31.52 $30.34 5
2020-01-29 $31.65 $31.65 $31.65 $31.65 $30.47 6
2020-01-28 $31.78 $31.78 $31.78 $31.78 $30.59 110
2020-01-27 $32.03 $32.03 $31.88 $31.93 $30.74 611
2020-01-24 $32.76 $32.76 $32.50 $32.61 $31.39 2,792
2020-01-23 $32.86 $32.86 $32.86 $32.86 $31.63 20
2020-01-22 $33.43 $34.08 $33.33 $34.08 $32.81 2,290
2020-01-21 $33.15 $33.16 $33.15 $33.16 $31.92 311
2020-01-17 $33.50 $33.50 $33.50 $33.50 $32.25 0
2020-01-16 $33.56 $33.58 $33.55 $33.58 $32.33 5,570
2020-01-15 $33.40 $33.42 $33.30 $33.30 $32.06 1,310
2020-01-14 $33.12 $33.12 $33.12 $33.12 $31.88 20
2020-01-13 $32.91 $32.91 $32.91 $32.91 $31.68 3
2020-01-10 $32.52 $32.52 $32.52 $32.52 $31.31 0
2020-01-09 $32.45 $32.53 $32.41 $32.45 $31.24 3,837
2020-01-08 $32.10 $32.10 $32.10 $32.10 $30.90 3
2020-01-07 $32.08 $32.08 $32.08 $32.08 $30.88 86
2020-01-06 $32.27 $32.32 $32.27 $32.32 $31.11 164
2020-01-03 $32.11 $32.17 $32.00 $32.00 $30.81 1,187
2020-01-02 $32.29 $32.33 $32.28 $32.33 $31.12 2,138
2019-12-31 $31.96 $31.96 $31.96 $31.96 $30.77 4
2019-12-30 $32.37 $32.38 $32.18 $32.18 $30.98 1,220
2019-12-27 $32.35 $32.35 $32.35 $32.35 $31.14 59
2019-12-26 $32.24 $32.24 $32.24 $32.24 $31.04 5
2019-12-24 $32.05 $32.05 $32.05 $32.05 $30.85 1
2019-12-23 $32.00 $32.00 $32.00 $32.00 $30.81 11
2019-12-20 $32.05 $32.05 $32.05 $32.05 $30.85 0
2019-12-19 $31.88 $31.88 $31.88 $31.88 $30.69 3
2019-12-18 $31.91 $31.91 $31.91 $31.91 $30.72 0
2019-12-17 $31.81 $31.81 $31.81 $31.81 $30.62 0
2019-12-16 $32.16 $32.16 $32.16 $32.16 $30.96 10
2019-12-13 $31.66 $31.69 $31.66 $31.66 $30.48 627
2019-12-12 $32.56 $32.62 $32.56 $32.62 $30.44 255
2019-12-11 $32.51 $32.51 $32.51 $32.51 $30.33 0
2019-12-10 $32.30 $32.30 $32.30 $32.30 $30.14 0
2019-12-09 $32.38 $32.38 $32.38 $32.38 $30.21 78
2019-12-06 $32.25 $32.25 $32.25 $32.25 $30.09 0
2019-12-05 $31.90 $31.97 $31.90 $31.97 $29.83 266
2019-12-04 $31.80 $31.80 $31.79 $31.79 $29.66 200
2019-12-03 $31.83 $31.83 $31.83 $31.83 $29.70 0
2019-12-02 $32.29 $32.29 $32.29 $32.29 $30.13 0
2019-11-29 $32.48 $32.49 $32.41 $32.41 $30.24 554
2019-11-27 $32.48 $32.48 $32.48 $32.48 $30.30 27
2019-11-26 $32.13 $32.13 $32.12 $32.12 $29.97 288
2019-11-25 $31.99 $31.99 $31.99 $31.99 $29.85 0
2019-11-22 $31.22 $31.59 $31.22 $31.59 $29.47 1,081
2019-11-21 $31.29 $31.29 $31.29 $31.29 $29.19 0
2019-11-20 $31.60 $31.60 $31.43 $31.43 $29.33 155
2019-11-19 $32.07 $32.07 $31.78 $31.78 $29.65 692
2019-11-18 $31.79 $31.79 $31.79 $31.79 $29.66 0
2019-11-15 $31.82 $31.82 $31.82 $31.82 $29.69 0
2019-11-14 $31.48 $31.48 $31.48 $31.48 $29.37 0
2019-11-13 $31.52 $31.52 $31.42 $31.42 $29.32 282
2019-11-12 $31.65 $31.70 $31.65 $31.70 $29.58 281
2019-11-11 $31.72 $31.72 $31.72 $31.72 $29.60 0
2019-11-08 $31.67 $31.67 $31.67 $31.67 $29.55 0
2019-11-07 $31.65 $31.77 $31.63 $31.63 $29.51 650
2019-11-06 $31.39 $31.39 $31.39 $31.39 $29.29 0
2019-11-05 $31.68 $31.68 $31.63 $31.63 $29.51 200
2019-11-04 $31.69 $31.69 $31.69 $31.69 $29.57 2
2019-11-01 $31.16 $31.44 $31.16 $31.44 $29.33 520
2019-10-31 $31.07 $31.07 $31.07 $31.07 $28.99 1
2019-10-30 $31.19 $31.25 $31.19 $31.25 $29.16 199
2019-10-29 $31.24 $31.24 $31.24 $31.24 $29.15 35
2019-10-28 $31.27 $31.27 $31.27 $31.27 $29.18 30
2019-10-25 $31.26 $31.26 $31.26 $31.26 $29.17 0
2019-10-24 $31.20 $31.20 $31.20 $31.20 $29.11 141
2019-10-23 $31.27 $31.33 $31.27 $31.33 $29.23 101
2019-10-22 $31.20 $31.20 $31.09 $31.09 $29.01 200
2019-10-21 $30.98 $30.98 $30.98 $30.98 $28.91 0
2019-10-18 $30.79 $30.79 $30.79 $30.79 $28.73 1
2019-10-17 $30.87 $30.87 $30.87 $30.87 $28.80 0
2019-10-16 $31.08 $31.10 $31.02 $31.02 $28.94 400
2019-10-15 $31.05 $31.05 $31.05 $31.05 $28.97 0
2019-10-14 $30.87 $30.87 $30.87 $30.87 $28.80 0
2019-10-11 $31.13 $31.13 $31.01 $31.02 $28.94 422
2019-10-10 $30.31 $30.61 $30.31 $30.61 $28.56 209
2019-10-09 $30.65 $30.65 $30.59 $30.59 $28.54 1,500
2019-10-08 $30.31 $30.46 $30.31 $30.36 $28.33 1,880
2019-10-07 $30.70 $30.70 $30.70 $30.70 $28.64 0
2019-10-04 $30.40 $30.73 $30.40 $30.73 $28.67 540
2019-10-03 $30.42 $30.42 $30.42 $30.42 $28.38 0
2019-10-02 $30.65 $30.65 $30.18 $30.18 $28.16 201
2019-10-01 $30.77 $30.77 $30.77 $30.77 $28.71 5
2019-09-30 $31.06 $31.09 $31.06 $31.09 $29.01 1,504
2019-09-27 $31.28 $31.28 $31.28 $31.28 $29.19 124
2019-09-26 $31.09 $31.09 $31.09 $31.09 $29.01 0
2019-09-25 $31.10 $31.10 $31.10 $31.10 $29.02 92
2019-09-24 $31.50 $31.50 $31.50 $31.50 $29.11 0
2019-09-23 $31.75 $31.75 $31.75 $31.75 $29.34 0
2019-09-20 $31.70 $31.70 $31.70 $31.70 $29.29 0
2019-09-19 $31.68 $31.83 $31.68 $31.83 $29.41 214
2019-09-18 $31.84 $31.87 $31.75 $31.87 $29.45 792
2019-09-17 $31.86 $31.99 $31.86 $31.99 $29.56 501
2019-09-16 $32.05 $32.05 $31.96 $31.96 $29.53 550
2019-09-13 $32.05 $32.05 $31.92 $31.93 $29.51 530
2019-09-12 $32.01 $32.01 $31.97 $31.97 $29.54 217
2019-09-11 $31.98 $31.98 $31.93 $31.93 $29.51 401
2019-09-10 $31.74 $31.74 $31.74 $31.74 $29.33 0
2019-09-09 $32.15 $32.15 $31.87 $31.89 $29.47 1,909
2019-09-06 $32.00 $32.00 $31.86 $31.86 $29.44 1,300
2019-09-05 $31.54 $31.54 $31.54 $31.54 $29.15 0
2019-09-04 $31.03 $31.17 $31.03 $31.17 $28.80 1,300
2019-09-03 $30.65 $30.65 $30.65 $30.65 $28.32 100
2019-08-30 $30.73 $30.73 $30.73 $30.73 $28.40 0
2019-08-29 $30.57 $30.57 $30.57 $30.57 $28.25 0
2019-08-28 $30.35 $30.35 $30.35 $30.35 $28.05 61
2019-08-27 $30.04 $30.04 $30.04 $30.04 $27.76 0
2019-08-26 $29.88 $29.88 $29.88 $29.88 $27.61 0
2019-08-23 $29.80 $29.80 $29.80 $29.80 $27.54 0
2019-08-22 $30.17 $30.17 $30.17 $30.17 $27.88 0
2019-08-21 $30.46 $30.46 $30.46 $30.46 $28.15 0
2019-08-20 $30.40 $30.40 $30.40 $30.40 $28.09 0
2019-08-19 $30.14 $30.14 $30.14 $30.14 $27.85 0
2019-08-16 $30.07 $30.07 $30.07 $30.07 $27.78 30
2019-08-15 $29.87 $29.87 $29.87 $29.87 $27.60 96
2019-08-14 $30.24 $30.24 $30.24 $30.24 $27.95 50
2019-08-13 $31.05 $31.05 $31.05 $31.05 $28.69 0
2019-08-12 $30.92 $30.92 $30.92 $30.92 $28.57 1,600
2019-08-09 $30.92 $30.92 $30.92 $30.92 $28.57 0
2019-08-08 $30.96 $30.96 $30.96 $30.96 $28.61 200
2019-08-07 $30.27 $30.27 $30.27 $30.27 $27.97 0
2019-08-06 $30.19 $30.19 $30.19 $30.19 $27.90 0
2019-08-05 $30.35 $30.35 $30.35 $30.35 $28.05 20
2019-08-02 $31.68 $31.81 $31.68 $31.81 $29.40 101
2019-08-01 $32.38 $32.38 $32.16 $32.16 $29.72 154
2019-07-31 $32.32 $32.32 $32.32 $32.32 $29.87 0
2019-07-30 $32.45 $32.45 $32.45 $32.45 $29.99 71
2019-07-29 $32.81 $32.81 $32.81 $32.81 $30.32 90
2019-07-26 $32.68 $32.68 $32.68 $32.68 $30.20 0
2019-07-25 $32.60 $32.60 $32.60 $32.60 $30.13 0
2019-07-24 $33.02 $33.02 $33.02 $33.02 $30.51 0
2019-07-23 $32.99 $32.99 $32.99 $32.99 $30.49 0
2019-07-22 $32.76 $32.76 $32.76 $32.76 $30.27 0
2019-07-19 $32.63 $32.63 $32.60 $32.60 $30.13 574
2019-07-18 $32.30 $32.49 $32.30 $32.49 $30.02 133
2019-07-17 $32.33 $32.33 $32.33 $32.33 $29.88 0
2019-07-16 $32.17 $32.17 $32.17 $32.17 $29.73 0
2019-07-15 $32.29 $32.29 $32.29 $32.29 $29.84 0
2019-07-12 $32.31 $32.31 $32.31 $32.31 $29.86 0
2019-07-11 $32.23 $32.23 $32.23 $32.23 $29.78 0
2019-07-10 $32.25 $32.25 $32.25 $32.25 $29.80 0
2019-07-09 $31.99 $32.10 $31.99 $32.10 $29.66 772
2019-07-08 $32.13 $32.13 $32.13 $32.13 $29.69 0
2019-07-05 $32.49 $32.49 $32.49 $32.49 $30.02 0
2019-07-03 $32.57 $32.57 $32.57 $32.57 $30.10 0
2019-07-02 $32.16 $32.16 $32.16 $32.16 $29.72 0
2019-07-01 $31.72 $31.83 $31.72 $31.83 $29.41 303
2019-06-28 $31.95 $31.95 $31.95 $31.95 $29.53 1
2019-06-27 $32.06 $32.11 $32.06 $32.11 $29.67 1,000
2019-06-26 $31.94 $31.94 $31.84 $31.84 $29.42 855
2019-06-25 $31.68 $31.68 $31.68 $31.68 $29.28 0
2019-06-24 $31.88 $31.88 $31.88 $31.88 $29.46 12
2019-06-21 $31.72 $31.72 $31.72 $31.72 $29.31 0
2019-06-20 $31.68 $31.68 $31.68 $31.68 $29.27 0
2019-06-19 $31.38 $31.38 $31.38 $31.38 $28.99 174
2019-06-18 $31.14 $31.14 $31.14 $31.14 $28.78 0
2019-06-17 $30.74 $30.74 $30.74 $30.74 $28.41 0
2019-06-14 $31.08 $31.08 $31.08 $31.08 $28.72 0
2019-06-13 $30.96 $30.96 $30.96 $30.96 $28.53 0
2019-06-12 $31.15 $31.15 $31.15 $31.15 $28.71 0
2019-06-11 $31.07 $31.11 $31.07 $31.11 $28.67 250
2019-06-10 $31.09 $31.09 $31.09 $31.09 $28.66 0
2019-06-07 $31.09 $31.19 $31.09 $31.19 $28.75 1,700
2019-06-06 $30.74 $30.74 $30.74 $30.74 $28.33 0
2019-06-05 $30.48 $30.48 $30.48 $30.48 $28.09 0
2019-06-04 $30.91 $30.91 $30.91 $30.91 $28.48 0
2019-06-03 $30.38 $30.51 $30.38 $30.51 $28.12 100
2019-05-31 $30.49 $30.49 $30.49 $30.49 $28.10 0
2019-05-30 $30.56 $30.56 $30.33 $30.33 $27.95 200
2019-05-29 $30.57 $30.57 $30.57 $30.57 $28.17 0
2019-05-28 $30.80 $30.80 $30.80 $30.80 $28.39 0
2019-05-24 $31.12 $31.12 $31.12 $31.12 $28.68 0
2019-05-23 $31.06 $31.06 $31.06 $31.06 $28.63 0
2019-05-22 $31.08 $31.08 $31.08 $31.08 $28.64 1
2019-05-21 $31.05 $31.05 $31.05 $31.05 $28.62 0
2019-05-20 $31.03 $31.03 $31.03 $31.03 $28.60 0
2019-05-17 $30.81 $30.81 $30.81 $30.81 $28.40 0
2019-05-16 $30.90 $30.90 $30.90 $30.90 $28.48 0
2019-05-15 $30.68 $30.68 $30.68 $30.68 $28.28 0
2019-05-14 $30.53 $30.53 $30.53 $30.53 $28.14 0
2019-05-13 $30.36 $30.36 $30.36 $30.36 $27.98 0
2019-05-10 $30.65 $30.65 $30.65 $30.65 $28.25 0
2019-05-09 $30.29 $30.29 $30.29 $30.29 $27.92 1
2019-05-08 $30.10 $30.10 $30.10 $30.10 $27.74 0
2019-05-07 $30.17 $30.17 $30.17 $30.17 $27.81 89
2019-05-06 $30.29 $30.29 $30.29 $30.29 $27.92 0
2019-05-03 $30.68 $30.68 $30.68 $30.68 $28.28 0
2019-05-02 $30.36 $30.41 $30.36 $30.41 $28.03 1,106
2019-05-01 $30.41 $30.41 $30.41 $30.41 $28.03 0
2019-04-30 $30.63 $30.63 $30.63 $30.63 $28.23 0
2019-04-29 $30.85 $30.85 $30.85 $30.85 $28.43 0
2019-04-26 $31.07 $31.07 $31.07 $31.07 $28.64 0
2019-04-25 $31.04 $31.04 $31.04 $31.04 $28.61 0
2019-04-24 $31.04 $31.04 $31.03 $31.03 $28.60 100
2019-04-23 $31.34 $31.34 $31.34 $31.34 $28.88 0
2019-04-22 $31.30 $31.30 $31.30 $31.30 $28.85 100
2019-04-18 $31.40 $31.40 $31.40 $31.40 $28.94 0
2019-04-17 $31.29 $31.29 $31.29 $31.29 $28.84 31
2019-04-16 $31.51 $31.51 $31.49 $31.49 $29.02 156
2019-04-15 $31.65 $31.65 $31.65 $31.65 $29.17 262
2019-04-12 $31.62 $31.62 $31.62 $31.62 $29.14 0
2019-04-11 $31.34 $31.34 $31.34 $31.34 $28.88 0
2019-04-10 $31.53 $31.53 $31.53 $31.53 $29.06 1
2019-04-09 $31.26 $31.26 $31.26 $31.26 $28.81 0
2019-04-08 $31.39 $31.39 $31.39 $31.39 $28.93 0
2019-04-05 $31.14 $31.14 $31.14 $31.14 $28.70 10
2019-04-04 $31.28 $31.28 $31.28 $31.28 $28.83 0
2019-04-03 $31.53 $31.53 $31.53 $31.53 $29.06 0
2019-04-02 $31.30 $31.30 $31.30 $31.30 $28.85 1
2019-04-01 $31.35 $31.35 $31.35 $31.35 $28.89 182
2019-03-29 $31.12 $31.12 $31.12 $31.12 $28.68 4
2019-03-28 $31.04 $31.04 $30.95 $30.95 $28.52 277
2019-03-27 $30.74 $30.74 $30.74 $30.74 $28.33 31
2019-03-26 $31.07 $31.07 $31.07 $31.07 $28.63 0
2019-03-25 $30.92 $30.92 $30.92 $30.92 $28.50 20
2019-03-22 $30.80 $30.80 $30.80 $30.80 $28.39 0
2019-03-21 $31.10 $31.25 $31.10 $31.25 $28.80 100
2019-03-20 $31.58 $31.58 $31.58 $31.58 $28.64 0
2019-03-19 $31.63 $31.63 $31.63 $31.63 $28.69 20
2019-03-18 $31.81 $31.81 $31.81 $31.81 $28.85 0
2019-03-15 $31.60 $31.60 $31.60 $31.60 $28.66 0
2019-03-14 $31.43 $31.43 $31.43 $31.43 $28.51 5
2019-03-13 $31.57 $31.57 $31.57 $31.57 $28.64 85
2019-03-12 $31.35 $31.40 $31.35 $31.40 $28.48 106
2019-03-11 $31.36 $31.36 $31.36 $31.36 $28.45 0
2019-03-08 $31.16 $31.16 $31.16 $31.16 $28.26 0
2019-03-07 $31.20 $31.20 $31.20 $31.20 $28.30 0
2019-03-06 $31.33 $31.33 $31.33 $31.33 $28.42 0
2019-03-05 $31.20 $31.20 $31.20 $31.20 $28.30 0
2019-03-04 $31.05 $31.05 $31.05 $31.05 $28.16 1
2019-03-01 $31.05 $31.05 $31.05 $31.05 $28.16 215
2019-02-28 $30.99 $30.99 $30.99 $30.99 $28.11 4
2019-02-27 $31.14 $31.14 $31.14 $31.14 $28.25 0
2019-02-26 $31.12 $31.39 $31.12 $31.39 $28.47 713
2019-02-25 $31.28 $31.28 $31.28 $31.28 $28.37 0
2019-02-22 $31.08 $31.08 $31.08 $31.08 $28.19 0
2019-02-21 $30.71 $30.71 $30.71 $30.71 $27.86 0
2019-02-20 $31.13 $31.13 $31.13 $31.13 $28.24 0
2019-02-19 $31.18 $31.32 $31.18 $31.32 $28.41 135
2019-02-15 $31.06 $31.06 $31.06 $31.06 $28.17 100
2019-02-14 $30.57 $30.57 $30.57 $30.57 $27.73 6
2019-02-13 $30.48 $30.48 $30.48 $30.48 $27.65 0
2019-02-12 $30.56 $30.56 $30.56 $30.56 $27.72 0
2019-02-11 $30.24 $30.24 $30.24 $30.24 $27.43 0
2019-02-08 $30.13 $30.13 $30.13 $30.13 $27.33 0
2019-02-07 $30.25 $30.25 $30.25 $30.25 $27.44 0
2019-02-06 $30.33 $30.33 $30.33 $30.33 $27.51 1
2019-02-05 $30.61 $30.61 $30.61 $30.61 $27.77 0
2019-02-04 $30.51 $30.51 $30.51 $30.51 $27.67 91
2019-02-01 $30.31 $30.31 $30.31 $30.31 $27.49 91
2019-01-31 $30.38 $30.38 $30.27 $30.30 $27.48 354
2019-01-30 $30.06 $30.25 $30.06 $30.25 $27.44 101
2019-01-29 $29.76 $29.76 $29.76 $29.76 $26.99 0
2019-01-28 $29.16 $29.16 $29.16 $29.16 $26.45 0
2019-01-25 $29.68 $29.68 $29.68 $29.68 $26.92 0
2019-01-24 $29.12 $29.12 $29.12 $29.12 $26.41 0
2019-01-23 $29.16 $29.16 $29.16 $29.16 $26.45 0
2019-01-22 $29.20 $29.27 $29.16 $29.16 $26.45 833
2019-01-18 $29.63 $29.63 $29.63 $29.63 $26.88 0
2019-01-17 $29.36 $29.63 $29.36 $29.63 $26.88 200
2019-01-16 $29.38 $29.38 $29.38 $29.38 $26.65 0
2019-01-15 $29.32 $29.32 $29.32 $29.32 $26.60 0
2019-01-14 $29.15 $29.15 $29.15 $29.15 $26.44 0
2019-01-11 $29.37 $29.37 $29.37 $29.37 $26.64 0
2019-01-10 $29.14 $29.14 $29.14 $29.14 $26.43 1
2019-01-09 $29.04 $29.14 $29.04 $29.14 $26.43 143
2019-01-08 $28.52 $28.52 $28.52 $28.52 $25.86 0
2019-01-07 $28.26 $28.26 $28.26 $28.26 $25.64 10
2019-01-04 $28.02 $28.02 $28.02 $28.02 $25.42 0
2019-01-03 $27.15 $27.15 $27.15 $27.15 $24.63 2
2019-01-02 $27.15 $27.15 $27.15 $27.15 $24.63 4
2018-12-31 $27.53 $27.53 $27.53 $27.53 $24.97 1
2018-12-28 $27.77 $27.77 $27.77 $27.77 $25.19 0
2018-12-27 $27.56 $27.56 $27.56 $27.56 $25.00 13
2018-12-26 $27.67 $27.67 $27.67 $27.67 $25.10 1
2018-12-24 $26.81 $26.81 $26.81 $26.81 $24.32 0
2018-12-21 $26.66 $26.66 $26.66 $26.66 $24.19 33
2018-12-20 $27.46 $27.46 $27.46 $27.46 $24.91 0
2018-12-19 $27.65 $27.78 $27.65 $27.78 $25.20 260
2018-12-18 $28.43 $28.43 $28.43 $28.43 $25.79 0
2018-12-17 $28.28 $28.28 $28.28 $28.28 $25.55 0
2018-12-14 $28.30 $28.30 $28.30 $28.30 $25.57 0
2018-12-13 $28.61 $28.61 $28.61 $28.61 $25.85 0
2018-12-12 $28.93 $28.93 $28.93 $28.93 $26.14 0
2018-12-11 $28.43 $28.43 $28.43 $28.43 $25.69 0
2018-12-10 $28.50 $28.50 $28.43 $28.43 $25.69 105
2018-12-07 $28.63 $28.63 $28.63 $28.63 $25.87 222
2018-12-06 $28.52 $28.52 $28.52 $28.52 $25.77 188
2018-12-04 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-12-03 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-11-30 $28.75 $28.75 $28.75 $28.75 $25.98 69
2018-11-29 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-11-28 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-11-27 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-11-26 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-11-21 $28.75 $28.75 $28.75 $28.75 $25.98 0
2018-11-20 $28.75 $28.75 $28.75 $28.75 $25.98 100
2018-11-19 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-16 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-15 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-14 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-13 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-12 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-09 $29.41 $29.41 $29.41 $29.41 $26.57 1
2018-11-08 $29.41 $29.41 $29.41 $29.41 $26.57 50
2018-11-07 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-06 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-05 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-02 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-11-01 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-10-31 $29.41 $29.41 $29.41 $29.41 $26.57 0
2018-10-30 $29.41 $29.41 $29.41 $29.41 $26.57 105
2018-10-29 $28.71 $28.71 $28.71 $28.71 $25.94 1,742
2018-10-26 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-25 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-24 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-23 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-22 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-19 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-18 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-17 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-16 $30.32 $30.32 $30.32 $30.32 $27.39 0
2018-10-15 $30.32 $30.32 $30.32 $30.32 $27.39 200
2018-10-12 $30.06 $30.06 $30.06 $30.06 $27.16 0
2018-10-11 $30.06 $30.06 $30.06 $30.06 $27.16 100
2018-10-10 $30.67 $30.67 $30.47 $30.47 $27.53 1,166
2018-10-09 $31.33 $31.33 $31.33 $31.33 $28.31 0
2018-10-08 $31.33 $31.33 $31.33 $31.33 $28.31 72
2018-10-05 $31.41 $31.41 $31.33 $31.33 $28.31 700
2018-10-04 $32.11 $32.11 $32.11 $32.11 $29.01 3
2018-10-03 $32.11 $32.11 $32.11 $32.11 $29.01 5
2018-10-02 $32.11 $32.11 $32.11 $32.11 $29.01 98
2018-10-01 $32.11 $32.11 $32.11 $32.11 $29.01 100
2018-09-28 $32.24 $32.24 $32.24 $32.24 $29.13 48
2018-09-27 $32.24 $32.24 $32.24 $32.24 $29.13 0
2018-09-26 $32.24 $32.24 $32.24 $32.24 $29.13 23
2018-09-25 $32.24 $32.24 $32.24 $32.24 $29.13 4
2018-09-24 $32.36 $32.36 $32.24 $32.24 $29.13 732
2018-09-21 $32.17 $32.17 $32.17 $32.17 $29.07 0
2018-09-20 $32.17 $32.17 $32.17 $32.17 $29.07 0
2018-09-19 $32.17 $32.17 $32.17 $32.17 $29.07 0
2018-09-18 $32.17 $32.17 $32.17 $32.17 $29.07 600
2018-09-17 $32.18 $32.18 $32.18 $32.18 $29.08 68
2018-09-14 $32.55 $32.55 $32.55 $32.55 $29.41 0
2018-09-13 $32.55 $32.55 $32.55 $32.55 $29.08 200
2018-09-12 $31.53 $31.53 $31.53 $31.53 $28.17 0
2018-09-11 $31.53 $31.53 $31.53 $31.53 $28.17 4
2018-09-10 $31.53 $31.53 $31.53 $31.53 $28.17 0
2018-09-07 $31.53 $31.53 $31.53 $31.53 $28.17 540
2018-09-06 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-09-05 $33.13 $33.13 $33.13 $33.13 $29.60 100
2018-09-04 $33.13 $33.13 $33.13 $33.13 $29.60 29
2018-08-31 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-30 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-29 $33.13 $33.13 $33.13 $33.13 $29.60 300
2018-08-28 $32.76 $32.76 $32.76 $32.76 $29.27 0
2018-08-27 $32.76 $32.76 $32.76 $32.76 $29.27 0
2018-08-24 $32.76 $32.76 $32.76 $32.76 $29.27 0
2018-08-23 $32.76 $32.76 $32.76 $32.76 $29.27 54
2018-08-22 $32.76 $32.76 $32.76 $32.76 $29.27 0
2018-08-21 $32.76 $32.76 $32.76 $32.76 $29.27 100
2018-08-20 $32.36 $32.36 $32.36 $32.36 $28.91 0
2018-08-17 $32.36 $32.36 $32.36 $32.36 $28.91 0
2018-08-16 $32.36 $32.36 $32.36 $32.36 $28.91 0
2018-08-15 $32.36 $32.36 $32.36 $32.36 $28.91 0
2018-08-14 $32.36 $32.36 $32.36 $32.36 $28.91 640
2018-08-13 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-10 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-09 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-08 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-07 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-06 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-03 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-02 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-08-01 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-07-31 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-07-30 $33.13 $33.13 $33.13 $33.13 $29.60 4
2018-07-27 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-07-26 $33.13 $33.13 $33.13 $33.13 $29.60 0
2018-07-25 $33.12 $33.13 $33.12 $33.13 $29.60 600
2018-07-24 $32.57 $32.57 $32.57 $32.57 $29.10 0
2018-07-23 $32.57 $32.57 $32.57 $32.57 $29.10 0
2018-07-20 $32.57 $32.57 $32.57 $32.57 $29.10 0
2018-07-19 $32.55 $32.57 $32.55 $32.57 $29.10 1,000
2018-07-18 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-17 $32.35 $32.35 $32.35 $32.35 $28.90 1
2018-07-16 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-13 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-12 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-11 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-10 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-09 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-06 $32.35 $32.35 $32.35 $32.35 $28.90 0
2018-07-05 $32.35 $32.35 $32.35 $32.35 $28.90 164
2018-07-03 $32.42 $32.42 $32.42 $32.42 $28.96 2
2018-07-02 $32.42 $32.42 $32.42 $32.42 $28.96 53
2018-06-29 $32.42 $32.42 $32.42 $32.42 $28.96 1
2018-06-28 $32.42 $32.42 $32.42 $32.42 $28.96 100
2018-06-27 $32.54 $32.54 $32.54 $32.54 $29.07 3
2018-06-26 $32.54 $32.54 $32.54 $32.54 $29.07 32
2018-06-25 $32.99 $32.99 $32.54 $32.54 $29.07 300
2018-06-22 $32.82 $32.82 $32.82 $32.82 $29.32 0
2018-06-21 $32.82 $32.82 $32.82 $32.82 $29.32 0
2018-06-20 $32.82 $32.82 $32.82 $32.82 $29.28 84
2018-06-19 $32.82 $32.82 $32.82 $32.82 $29.28 100
2018-06-18 $33.44 $33.44 $33.44 $33.44 $29.83 164
2018-06-15 $33.33 $33.33 $33.33 $33.33 $29.73 0
2018-06-14 $33.33 $33.33 $33.33 $33.33 $29.73 1,200
2018-06-13 $33.32 $33.32 $33.32 $33.32 $29.72 0
2018-06-12 $33.32 $33.32 $33.32 $33.32 $29.72 1,200
2018-06-11 $32.94 $32.94 $32.94 $32.94 $29.39 63
2018-06-08 $32.94 $32.94 $32.94 $32.94 $29.39 0
2018-06-07 $32.94 $32.94 $32.94 $32.94 $29.39 0
2018-06-06 $32.94 $32.94 $32.94 $32.94 $29.39 0
2018-06-05 $32.94 $32.94 $32.94 $32.94 $29.39 0
2018-06-04 $32.94 $32.94 $32.94 $32.94 $29.39 0
2018-06-01 $32.94 $32.94 $32.94 $32.94 $29.39 0
2018-05-31 $32.94 $32.94 $32.94 $32.94 $29.39 100
2018-05-30 $32.69 $32.69 $32.69 $32.69 $29.16 0
2018-05-29 $32.69 $32.69 $32.69 $32.69 $29.16 0
2018-05-25 $33.01 $33.01 $32.69 $32.69 $29.16 571
2018-05-24 $33.00 $33.00 $33.00 $33.00 $29.44 119
2018-05-23 $32.82 $32.82 $32.82 $32.82 $29.28 200
2018-05-22 $33.19 $33.19 $33.19 $33.19 $29.61 64
2018-05-21 $33.19 $33.19 $33.19 $33.19 $29.61 0
2018-05-18 $33.19 $33.19 $33.19 $33.19 $29.61 0
2018-05-17 $33.19 $33.19 $33.19 $33.19 $29.61 0
2018-05-16 $33.19 $33.19 $33.19 $33.19 $29.61 400
2018-05-15 $33.32 $33.32 $33.32 $33.32 $29.72 0
2018-05-14 $33.32 $33.32 $33.32 $33.32 $29.72 0
2018-05-11 $33.32 $33.32 $33.32 $33.32 $29.72 146
2018-05-10 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-05-09 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-05-08 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-05-07 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-05-04 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-05-03 $32.43 $32.43 $32.43 $32.43 $28.93 32
2018-05-02 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-05-01 $32.43 $32.43 $32.43 $32.43 $28.93 9
2018-04-30 $32.43 $32.43 $32.43 $32.43 $28.93 32
2018-04-27 $32.43 $32.43 $32.43 $32.43 $28.93 0
2018-04-26 $32.43 $32.43 $32.43 $32.43 $28.93 150
2018-04-25 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-24 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-23 $31.60 $31.60 $31.60 $31.60 $28.19 33
2018-04-20 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-19 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-18 $31.60 $31.60 $31.60 $31.60 $28.19 15
2018-04-17 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-16 $31.60 $31.60 $31.60 $31.60 $28.19 1
2018-04-13 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-12 $31.60 $31.60 $31.60 $31.60 $28.19 71
2018-04-11 $31.60 $31.60 $31.60 $31.60 $28.19 67
2018-04-10 $31.60 $31.60 $31.60 $31.60 $28.19 0
2018-04-09 $31.60 $31.60 $31.60 $31.60 $28.19 103
2018-04-06 $31.02 $31.02 $31.02 $31.02 $27.67 4
2018-04-05 $31.02 $31.02 $31.02 $31.02 $27.67 34
2018-04-04 $31.02 $31.02 $31.02 $31.02 $27.67 0
2018-04-03 $31.02 $31.02 $31.02 $31.02 $27.67 6
2018-04-02 $31.12 $31.12 $31.02 $31.02 $27.67 201
2018-03-29 $31.68 $31.68 $31.68 $31.68 $28.26 4
2018-03-28 $31.68 $31.68 $31.68 $31.68 $28.26 0
2018-03-27 $31.68 $31.68 $31.68 $31.68 $28.26 900
2018-03-26 $32.69 $32.69 $32.69 $32.69 $29.16 0
2018-03-23 $32.69 $32.69 $32.69 $32.69 $29.16 0
2018-03-22 $32.69 $32.69 $32.69 $32.69 $29.16 0
2018-03-21 $32.69 $32.69 $32.69 $32.69 $28.75 300
2018-03-20 $33.02 $33.02 $33.02 $33.02 $29.04 0
2018-03-19 $33.02 $33.02 $33.02 $33.02 $29.04 0
2018-03-16 $33.02 $33.02 $33.02 $33.02 $29.04 0
2018-03-15 $33.02 $33.02 $33.02 $33.02 $29.04 40
2018-03-14 $33.02 $33.02 $33.02 $33.02 $29.04 200
2018-03-13 $33.15 $33.15 $33.15 $33.15 $29.15 0
2018-03-12 $33.15 $33.15 $33.15 $33.15 $29.15 200
2018-03-09 $32.83 $32.83 $32.83 $32.83 $28.87 0
2018-03-08 $32.83 $32.83 $32.83 $32.83 $28.87 0
2018-03-07 $32.64 $32.86 $32.64 $32.83 $28.87 462
2018-03-06 $32.85 $32.85 $32.85 $32.85 $28.89 20
2018-03-05 $32.85 $32.85 $32.85 $32.85 $28.89 8
2018-03-02 $32.85 $32.85 $32.85 $32.85 $28.89 0
2018-03-01 $32.85 $32.85 $32.85 $32.85 $28.89 8
2018-02-28 $32.97 $32.97 $32.77 $32.85 $28.89 1,542
2018-02-27 $33.57 $33.57 $33.57 $33.57 $29.52 121
2018-02-26 $33.57 $33.57 $33.57 $33.57 $29.52 0
2018-02-23 $33.57 $33.57 $33.57 $33.57 $29.52 0
2018-02-22 $33.53 $33.57 $33.53 $33.57 $29.52 579
2018-02-21 $32.95 $32.95 $32.95 $32.95 $28.98 0
2018-02-20 $32.95 $32.95 $32.95 $32.95 $28.98 28
2018-02-16 $32.95 $32.95 $32.95 $32.95 $28.98 0
2018-02-15 $32.95 $32.95 $32.95 $32.95 $28.98 70
2018-02-14 $32.95 $32.95 $32.95 $32.95 $28.98 300
2018-02-13 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-02-12 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-02-09 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-02-08 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-02-07 $34.24 $34.24 $34.24 $34.24 $30.11 26
2018-02-06 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-02-05 $34.24 $34.24 $34.24 $34.24 $30.11 4
2018-02-02 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-02-01 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-31 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-30 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-29 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-26 $34.24 $34.24 $34.24 $34.24 $30.11 79
2018-01-25 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-24 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-23 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-22 $34.24 $34.24 $34.24 $34.24 $30.11 100
2018-01-19 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-18 $34.24 $34.24 $34.24 $34.24 $30.11 78
2018-01-17 $34.24 $34.24 $34.24 $34.24 $30.11 0
2018-01-16 $34.25 $34.27 $34.24 $34.24 $30.11 300
2018-01-12 $33.89 $33.89 $33.89 $33.89 $29.80 0
2018-01-11 $33.97 $33.97 $33.89 $33.89 $29.80 638
2018-01-10 $34.04 $34.04 $33.74 $33.74 $29.67 574
2018-01-09 $34.06 $34.06 $34.06 $34.06 $29.95 75
2018-01-08 $34.06 $34.06 $34.06 $34.06 $29.95 200
2018-01-05 $33.78 $33.78 $33.78 $33.78 $29.71 0
2018-01-04 $33.78 $33.78 $33.78 $33.78 $29.71 43
2018-01-03 $33.78 $33.78 $33.78 $33.78 $29.71 66
2018-01-02 $33.64 $33.78 $33.64 $33.78 $29.71 282
2017-12-29 $34.00 $34.00 $34.00 $34.00 $29.90 2
2017-12-28 $34.00 $34.00 $34.00 $34.00 $29.90 50
2017-12-27 $34.00 $34.00 $34.00 $34.00 $29.90 35
2017-12-26 $34.00 $34.00 $34.00 $34.00 $29.90 0
2017-12-22 $34.00 $34.00 $34.00 $34.00 $29.90 0
2017-12-21 $34.00 $34.00 $34.00 $34.00 $29.90 0
2017-12-20 $34.00 $34.00 $34.00 $34.00 $29.32 200
2017-12-19 $33.80 $33.80 $33.80 $33.80 $29.15 387
2017-12-18 $33.58 $33.58 $33.58 $33.58 $28.96 4
2017-12-15 $33.58 $33.58 $33.58 $33.58 $28.96 0
2017-12-14 $33.58 $33.58 $33.58 $33.58 $28.96 100
2017-12-13 $32.96 $32.96 $32.96 $32.96 $28.43 0
2017-12-12 $32.96 $32.96 $32.96 $32.96 $28.43 4
2017-12-11 $32.96 $32.96 $32.96 $32.96 $28.43 200
2017-12-08 $32.75 $32.75 $32.75 $32.75 $28.24 0
2017-12-07 $32.63 $32.75 $32.63 $32.75 $28.24 200
2017-12-06 $32.75 $32.75 $32.75 $32.75 $28.24 0
2017-12-05 $32.75 $32.75 $32.75 $32.75 $28.24 0
2017-12-04 $32.75 $32.75 $32.75 $32.75 $28.24 7
2017-12-01 $32.75 $32.75 $32.75 $32.75 $28.24 0
2017-11-30 $32.75 $32.75 $32.75 $32.75 $28.24 9
2017-11-29 $32.75 $32.75 $32.75 $32.75 $28.24 0
2017-11-28 $32.75 $32.75 $32.75 $32.75 $28.24 0
2017-11-27 $32.75 $32.75 $32.75 $32.75 $28.24 35
2017-11-24 $32.75 $32.75 $32.75 $32.75 $28.24 4
2017-11-22 $32.75 $32.75 $32.75 $32.75 $28.24 117
2017-11-21 $32.44 $32.44 $32.44 $32.44 $27.98 0
2017-11-20 $32.44 $32.44 $32.44 $32.44 $27.98 0
2017-11-17 $32.44 $32.44 $32.44 $32.44 $27.98 1,000
2017-11-16 $32.53 $32.53 $32.53 $32.53 $28.06 0
2017-11-15 $32.53 $32.53 $32.53 $32.53 $28.06 600
2017-11-14 $32.69 $32.69 $32.69 $32.69 $28.19 196
2017-11-13 $33.08 $33.08 $33.08 $33.08 $28.53 50
2017-11-10 $33.08 $33.08 $33.08 $33.08 $28.53 0
2017-11-09 $33.08 $33.08 $33.08 $33.08 $28.53 0
2017-11-08 $33.08 $33.08 $33.08 $33.08 $28.53 0
2017-11-07 $33.19 $33.19 $33.08 $33.08 $28.53 520
2017-11-06 $32.63 $32.63 $32.63 $32.63 $28.14 0
2017-11-03 $32.63 $32.63 $32.63 $32.63 $28.14 0
2017-11-02 $32.63 $32.63 $32.63 $32.63 $28.14 0
2017-11-01 $32.63 $32.63 $32.63 $32.63 $28.14 62
2017-10-31 $32.63 $32.63 $32.63 $32.63 $28.14 0
2017-10-30 $32.63 $32.63 $32.63 $32.63 $28.14 12
2017-10-27 $32.63 $32.63 $32.63 $32.63 $28.14 0
2017-10-26 $32.63 $32.63 $32.63 $32.63 $28.14 193
2017-10-25 $32.52 $32.52 $32.52 $32.52 $28.05 0
2017-10-24 $32.70 $32.70 $32.52 $32.52 $28.05 430
2017-10-23 $32.62 $32.62 $32.62 $32.62 $28.13 0
2017-10-20 $32.62 $32.62 $32.62 $32.62 $28.13 1
2017-10-19 $32.62 $32.62 $32.62 $32.62 $28.13 175
2017-10-18 $32.66 $32.66 $32.66 $32.66 $28.16 59
2017-10-17 $32.66 $32.66 $32.66 $32.66 $28.17 0
2017-10-16 $32.61 $32.68 $32.61 $32.66 $28.16 592
2017-10-13 $32.32 $32.32 $32.32 $32.32 $27.87 0
2017-10-12 $32.32 $32.32 $32.32 $32.32 $27.87 155
2017-10-11 $31.92 $31.92 $31.92 $31.92 $27.53 200
2017-10-10 $31.64 $31.64 $31.64 $31.64 $27.29 0
2017-10-09 $32.06 $32.06 $31.64 $31.64 $27.29 1,750
2017-10-06 $31.80 $31.80 $31.80 $31.80 $27.43 0
2017-10-05 $31.80 $31.80 $31.80 $31.80 $27.42 5
2017-10-04 $31.80 $31.80 $31.80 $31.80 $27.42 101
2017-10-03 $31.94 $31.94 $31.94 $31.94 $27.54 7
2017-10-02 $31.94 $31.94 $31.94 $31.94 $27.55 0
2017-09-29 $31.94 $31.94 $31.94 $31.94 $27.54 1
2017-09-28 $31.94 $31.94 $31.94 $31.94 $27.54 0
2017-09-27 $31.94 $31.94 $31.94 $31.94 $27.54 24
2017-09-26 $32.16 $32.16 $31.94 $31.94 $27.54 1,059
2017-09-25 $32.16 $32.16 $32.16 $32.16 $27.74 135
2017-09-22 $32.89 $32.89 $32.89 $32.89 $28.36 0
2017-09-21 $32.89 $32.89 $32.89 $32.89 $28.36 100
2017-09-20 $33.32 $33.32 $33.32 $33.32 $28.36 300
2017-09-19 $33.28 $33.28 $33.28 $33.28 $28.33 0
2017-09-18 $33.28 $33.28 $33.28 $33.28 $28.33 300
2017-09-15 $32.75 $32.75 $32.75 $32.75 $27.88 10
2017-09-14 $32.80 $32.99 $32.75 $32.75 $27.88 3,625
2017-09-13 $32.56 $32.56 $32.56 $32.56 $27.71 0
2017-09-12 $32.56 $32.56 $32.56 $32.56 $27.71 0
2017-09-11 $32.56 $32.56 $32.56 $32.56 $27.71 0
2017-09-08 $32.56 $32.56 $32.56 $32.56 $27.71 0
2017-09-07 $32.56 $32.56 $32.56 $32.56 $27.71 26
2017-09-06 $32.56 $32.56 $32.56 $32.56 $27.71 0
2017-09-05 $32.56 $32.56 $32.56 $32.56 $27.71 0
2017-09-01 $32.65 $32.65 $32.56 $32.56 $27.71 1,101
2017-08-31 $31.86 $31.86 $31.86 $31.86 $27.12 7
2017-08-30 $32.15 $32.46 $31.86 $31.86 $27.12 1,353
2017-08-29 $31.97 $31.97 $31.97 $31.97 $27.21 338
2017-08-28 $32.09 $32.09 $32.09 $32.09 $27.31 0
2017-08-25 $32.09 $32.09 $32.09 $32.09 $27.31 0
2017-08-24 $32.09 $32.09 $32.09 $32.09 $27.31 1
2017-08-23 $32.09 $32.09 $32.09 $32.09 $27.31 65
2017-08-22 $32.09 $32.09 $32.09 $32.09 $27.31 0
2017-08-21 $32.09 $32.09 $32.09 $32.09 $27.31 694
2017-08-18 $32.37 $32.37 $32.37 $32.37 $27.55 3
2017-08-17 $32.53 $32.53 $32.37 $32.37 $27.55 310
2017-08-16 $32.57 $32.57 $32.57 $32.57 $27.72 1
2017-08-15 $32.57 $32.57 $32.57 $32.57 $27.72 1
2017-08-14 $32.57 $32.57 $32.57 $32.57 $27.72 25
2017-08-11 $32.57 $32.57 $32.57 $32.57 $27.72 0
2017-08-10 $32.57 $32.57 $32.57 $32.57 $27.72 377
2017-08-09 $32.15 $32.15 $32.15 $32.15 $27.37 0
2017-08-08 $32.15 $32.15 $32.15 $32.15 $27.37 38
2017-08-07 $32.15 $32.15 $32.15 $32.15 $27.37 0
2017-08-04 $32.15 $32.15 $32.15 $32.15 $27.37 0
2017-08-03 $32.19 $32.20 $32.15 $32.15 $27.37 912
2017-08-02 $32.32 $32.32 $32.32 $32.32 $27.51 600
2017-08-01 $32.82 $32.82 $32.82 $32.82 $27.93 232
2017-07-31 $32.67 $32.67 $32.67 $32.67 $27.81 0
2017-07-28 $32.67 $32.67 $32.67 $32.67 $27.81 10
2017-07-27 $32.67 $32.67 $32.67 $32.67 $27.81 0
2017-07-26 $32.67 $32.67 $32.67 $32.67 $27.81 12
2017-07-25 $32.69 $32.69 $32.67 $32.67 $27.81 386
2017-07-24 $31.72 $31.74 $31.66 $31.72 $27.00 800
2017-07-21 $32.63 $32.63 $32.63 $32.63 $27.77 38
2017-07-20 $31.91 $32.63 $31.91 $32.63 $27.77 1,200
2017-07-19 $31.99 $31.99 $31.99 $31.99 $27.23 0
2017-07-18 $31.98 $32.04 $31.93 $31.99 $27.23 1,206
2017-07-17 $32.35 $32.35 $32.35 $32.35 $27.54 1
2017-07-14 $32.35 $32.35 $32.35 $32.35 $27.54 316
2017-07-13 $31.03 $31.03 $31.03 $31.03 $26.41 0
2017-07-12 $31.03 $31.03 $31.03 $31.03 $26.41 0
2017-07-11 $31.03 $31.03 $31.03 $31.03 $26.41 3
2017-07-10 $31.03 $31.03 $31.03 $31.03 $26.41 25
2017-07-07 $31.03 $31.03 $31.03 $31.03 $26.41 118
2017-07-06 $31.03 $31.03 $31.03 $31.03 $26.41 3
2017-07-05 $31.03 $31.03 $31.03 $31.03 $26.41 1
2017-07-03 $31.03 $31.03 $31.03 $31.03 $26.41 2
2017-06-30 $31.01 $31.03 $31.01 $31.03 $26.41 331
2017-06-29 $31.43 $31.43 $31.43 $31.43 $26.75 0
2017-06-28 $31.43 $31.43 $31.43 $31.43 $26.75 200
2017-06-27 $31.29 $31.29 $31.29 $31.29 $26.63 5
2017-06-26 $31.29 $31.29 $31.29 $31.29 $26.63 163
2017-06-23 $30.75 $30.75 $30.75 $30.75 $26.18 0
2017-06-22 $30.75 $30.75 $30.75 $30.75 $26.18 300
2017-06-21 $30.60 $30.60 $30.33 $30.33 $25.74 759
2017-06-20 $31.50 $31.50 $31.16 $31.19 $26.47 1,372
2017-06-19 $31.87 $31.87 $31.87 $31.87 $27.05 573
2017-06-16 $31.56 $31.56 $31.56 $31.56 $26.79 61
2017-06-15 $31.56 $31.56 $31.56 $31.56 $26.79 0
2017-06-14 $31.85 $31.85 $31.56 $31.56 $26.79 349
2017-06-13 $31.21 $31.21 $31.14 $31.14 $26.43 498
2017-06-12 $30.12 $30.12 $30.12 $30.12 $25.56 117
2017-06-09 $30.89 $30.89 $30.89 $30.89 $26.22 15
2017-06-08 $30.89 $30.89 $30.89 $30.89 $26.22 0
2017-06-07 $30.89 $30.89 $30.89 $30.89 $26.22 330
2017-06-06 $30.84 $30.84 $30.84 $30.84 $26.17 25
2017-06-05 $30.46 $30.84 $30.46 $30.84 $26.17 356
2017-06-02 $30.22 $30.22 $30.22 $30.22 $25.65 0
2017-06-01 $30.22 $30.22 $30.22 $30.22 $25.65 3
2017-05-31 $30.25 $30.25 $30.22 $30.22 $25.65 5,789
2017-05-30 $30.97 $30.97 $30.97 $30.97 $26.28 0
2017-05-26 $30.97 $30.97 $30.97 $30.97 $26.28 5
2017-05-25 $30.97 $30.97 $30.97 $30.97 $26.28 0
2017-05-24 $30.97 $30.97 $30.97 $30.97 $26.28 3
2017-05-23 $30.97 $30.97 $30.97 $30.97 $26.28 0
2017-05-22 $30.97 $30.97 $30.97 $30.97 $26.28 200
2017-05-19 $30.49 $30.60 $30.49 $30.60 $25.97 367
2017-05-18 $29.89 $29.89 $29.89 $29.89 $25.37 200
2017-05-17 $29.69 $29.95 $29.69 $29.95 $25.42 711
2017-05-16 $30.44 $30.44 $30.44 $30.44 $25.83 0
2017-05-15 $30.44 $30.44 $30.44 $30.44 $25.83 95
2017-05-12 $30.44 $30.44 $30.44 $30.44 $25.83 0
2017-05-11 $30.44 $30.44 $30.44 $30.44 $25.83 501
2017-05-10 $30.94 $30.94 $30.94 $30.94 $26.26 200
2017-05-09 $30.96 $30.96 $30.96 $30.96 $26.28 3
2017-05-08 $30.96 $30.96 $30.96 $30.96 $26.28 0
2017-05-05 $30.96 $30.96 $30.96 $30.96 $26.28 0
2017-05-04 $30.96 $30.96 $30.96 $30.96 $26.28 0
2017-05-03 $30.96 $30.96 $30.96 $30.96 $26.28 0
2017-05-02 $30.96 $30.96 $30.96 $30.96 $26.28 173
2017-05-01 $31.08 $31.08 $31.08 $31.08 $26.38 170
2017-04-28 $31.08 $31.08 $31.08 $31.08 $26.38 0
2017-04-27 $31.08 $31.08 $31.08 $31.08 $26.38 0
2017-04-26 $31.08 $31.08 $31.08 $31.08 $26.38 0
2017-04-25 $31.08 $31.08 $31.08 $31.08 $26.38 100
2017-04-24 $31.08 $31.08 $30.60 $30.60 $25.97 858
2017-04-21 $30.54 $30.54 $30.54 $30.54 $25.92 175
2017-04-20 $30.47 $30.47 $30.47 $30.47 $25.86 0
2017-04-19 $30.57 $30.57 $30.47 $30.47 $25.86 644
2017-04-18 $30.36 $30.36 $30.36 $30.36 $25.76 355
2017-04-17 $31.06 $31.06 $31.06 $31.06 $26.36 2
2017-04-13 $31.06 $31.06 $31.06 $31.06 $26.36 236
2017-04-12 $31.06 $31.06 $31.06 $31.06 $26.36 173
2017-04-11 $31.43 $31.43 $31.43 $31.43 $26.67 95
2017-04-10 $31.43 $31.43 $31.43 $31.43 $26.67 277
2017-04-07 $31.19 $31.19 $31.19 $31.19 $26.47 0
2017-04-06 $31.19 $31.19 $31.19 $31.19 $26.47 2
2017-04-05 $31.19 $31.19 $31.19 $31.19 $26.47 24
2017-04-04 $31.01 $31.19 $30.60 $31.19 $26.47 12,031
2017-04-03 $31.15 $31.15 $31.15 $31.15 $26.44 19
2017-03-31 $31.15 $31.15 $31.15 $31.15 $26.44 1
2017-03-30 $31.15 $31.15 $31.15 $31.15 $26.44 0
2017-03-29 $31.15 $31.15 $31.15 $31.15 $26.44 2
2017-03-28 $31.03 $31.31 $31.03 $31.15 $26.44 433
2017-03-27 $30.96 $30.97 $30.96 $30.97 $26.29 1,671
2017-03-24 $30.69 $30.69 $30.69 $30.69 $26.05 0
2017-03-23 $31.25 $31.25 $30.69 $30.69 $26.05 3,241
2017-03-22 $31.50 $31.50 $31.50 $31.50 $26.38 2
2017-03-21 $31.50 $31.50 $31.50 $31.50 $26.38 614
2017-03-20 $30.83 $30.83 $30.83 $30.83 $25.82 0
2017-03-17 $30.83 $30.83 $30.83 $30.83 $25.82 1
2017-03-16 $30.83 $30.83 $30.83 $30.83 $25.82 1
2017-03-15 $30.83 $30.83 $30.83 $30.83 $25.82 150
2017-03-14 $30.20 $30.20 $30.20 $30.20 $25.29 239
2017-03-13 $30.80 $30.80 $30.80 $30.80 $25.79 512
2017-03-10 $30.78 $30.78 $30.78 $30.78 $25.78 43
2017-03-09 $30.80 $30.80 $30.78 $30.78 $25.78 1,129
2017-03-08 $30.95 $30.95 $30.95 $30.95 $25.92 646
2017-03-07 $30.78 $30.93 $30.78 $30.93 $25.91 1,080
2017-03-06 $30.79 $30.79 $30.79 $30.79 $25.79 0
2017-03-03 $30.79 $30.79 $30.79 $30.79 $25.79 200
2017-03-02 $30.79 $30.79 $30.79 $30.79 $25.79 64
2017-03-01 $30.79 $30.79 $30.79 $30.79 $25.79 0
2017-02-28 $30.79 $30.79 $30.64 $30.79 $25.79 490
2017-02-27 $30.57 $30.59 $30.57 $30.59 $25.62 568
2017-02-24 $30.94 $31.00 $30.78 $31.00 $25.96 1,419
2017-02-23 $29.87 $29.87 $29.87 $29.87 $25.02 11
2017-02-22 $29.87 $29.87 $29.87 $29.87 $25.02 35
2017-02-21 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-17 $29.87 $29.87 $29.87 $29.87 $25.02 21
2017-02-16 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-15 $29.87 $29.87 $29.87 $29.87 $25.02 9
2017-02-14 $29.87 $29.87 $29.87 $29.87 $25.02 1
2017-02-13 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-10 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-09 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-08 $29.87 $29.87 $29.87 $29.87 $25.02 1
2017-02-07 $29.87 $29.87 $29.87 $29.87 $25.02 118
2017-02-06 $29.87 $29.87 $29.87 $29.87 $25.02 84
2017-02-03 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-02 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-02-01 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-01-31 $29.87 $29.87 $29.87 $29.87 $25.02 0
2017-01-30 $29.35 $29.87 $29.31 $29.87 $25.02 1,696
2017-01-27 $30.20 $30.20 $30.20 $30.20 $25.29 100
2017-01-26 $30.27 $30.27 $30.27 $30.27 $25.35 250
2017-01-25 $29.29 $29.29 $29.29 $29.29 $24.53 165
2017-01-24 $29.29 $29.29 $29.29 $29.29 $24.53 0
2017-01-23 $29.29 $29.29 $29.29 $29.29 $24.53 0
2017-01-20 $29.29 $29.29 $29.29 $29.29 $24.53 300
2017-01-19 $29.45 $29.45 $29.45 $29.45 $24.66 0
2017-01-18 $29.45 $29.48 $29.45 $29.45 $24.66 1,833
2017-01-17 $28.90 $28.90 $28.90 $28.90 $24.20 0
2017-01-13 $28.90 $28.90 $28.90 $28.90 $24.20 0
2017-01-12 $28.90 $28.90 $28.90 $28.90 $24.20 0
2017-01-11 $28.90 $28.90 $28.90 $28.90 $24.20 25
2017-01-10 $28.90 $28.90 $28.90 $28.90 $24.20 0
2017-01-09 $28.90 $28.90 $28.90 $28.90 $24.20 4
2017-01-06 $28.90 $28.90 $28.90 $28.90 $24.20 34
2017-01-05 $29.04 $29.04 $28.90 $28.90 $24.20 1,926
2017-01-04 $28.16 $28.16 $28.16 $28.16 $23.58 2
2017-01-03 $28.16 $28.16 $28.16 $28.16 $23.58 32
2016-12-30 $28.16 $28.16 $28.16 $28.16 $23.58 349
2016-12-29 $27.65 $27.65 $27.65 $27.65 $23.15 0
2016-12-28 $27.65 $27.65 $27.65 $27.65 $23.15 0
2016-12-27 $27.65 $27.65 $27.65 $27.65 $23.15 63
2016-12-23 $27.65 $27.65 $27.65 $27.65 $23.15 0
2016-12-22 $27.65 $27.65 $27.65 $27.65 $23.15 0
2016-12-21 $27.65 $27.65 $27.65 $27.65 $23.15 2
2016-12-20 $28.79 $28.79 $28.79 $28.79 $23.16 1,000
2016-12-19 $30.23 $30.23 $30.23 $30.23 $24.32 0
2016-12-16 $30.23 $30.23 $30.23 $30.23 $24.32 0
2016-12-15 $30.23 $30.23 $30.23 $30.23 $24.32 0
2016-12-14 $30.23 $30.23 $30.23 $30.23 $24.32 0
2016-12-13 $30.23 $30.23 $30.23 $30.23 $24.32 19
2016-12-12 $30.23 $30.23 $30.23 $30.23 $24.32 538
2016-12-09 $29.70 $29.70 $29.70 $29.70 $23.89 3
2016-12-08 $30.02 $30.02 $29.70 $29.70 $23.89 4,983
2016-12-07 $30.32 $30.32 $29.96 $29.96 $24.10 6,355
2016-12-06 $29.19 $29.19 $29.19 $29.19 $23.48 0
2016-12-05 $29.19 $29.19 $29.19 $29.19 $23.48 0
2016-12-02 $29.19 $29.19 $29.19 $29.19 $23.48 211
2016-12-01 $29.14 $29.14 $29.14 $29.14 $23.44 0
2016-11-30 $29.14 $29.14 $29.14 $29.14 $23.44 100
2016-11-29 $28.91 $28.91 $28.91 $28.91 $23.26 0
2016-11-28 $28.91 $28.91 $28.91 $28.91 $23.26 0
2016-11-25 $28.91 $28.91 $28.91 $28.91 $23.26 8
2016-11-23 $28.91 $28.91 $28.91 $28.91 $23.26 0
2016-11-22 $28.91 $28.91 $28.91 $28.91 $23.26 1,010
2016-11-21 $28.79 $28.79 $28.79 $28.79 $23.16 0
2016-11-18 $28.41 $28.79 $28.41 $28.79 $23.16 554
2016-11-17 $28.66 $28.66 $28.04 $28.56 $22.98 5,587
2016-11-16 $29.12 $29.12 $29.12 $29.12 $23.43 627
2016-11-15 $29.64 $29.68 $29.64 $29.68 $23.88 2,186
2016-11-14 $29.69 $29.69 $29.69 $29.69 $23.89 18
2016-11-11 $29.69 $29.69 $29.69 $29.69 $23.89 0
2016-11-10 $29.69 $29.69 $29.69 $29.69 $23.89 200
2016-11-09 $30.45 $30.45 $30.45 $30.45 $24.50 182
2016-11-08 $30.67 $30.67 $30.67 $30.67 $24.67 900
2016-11-07 $29.60 $29.60 $29.60 $29.60 $23.81 68
2016-11-04 $29.60 $29.60 $29.60 $29.60 $23.81 20
2016-11-03 $29.60 $29.60 $29.60 $29.60 $23.81 714
2016-11-02 $29.65 $29.65 $29.65 $29.65 $23.85 0
2016-11-01 $29.65 $29.65 $29.65 $29.65 $23.85 14
2016-10-31 $29.65 $29.65 $29.65 $29.65 $23.85 50
2016-10-28 $29.65 $29.65 $29.65 $29.65 $23.85 0
2016-10-27 $29.61 $29.65 $29.61 $29.65 $23.85 1,619
2016-10-26 $29.85 $29.89 $29.85 $29.89 $24.05 243
2016-10-25 $30.01 $30.01 $30.01 $30.01 $24.14 56
2016-10-24 $30.01 $30.01 $30.01 $30.01 $24.14 23
2016-10-21 $30.01 $30.01 $30.01 $30.01 $24.14 0
2016-10-20 $30.01 $30.01 $30.01 $30.01 $24.14 0
2016-10-19 $30.01 $30.01 $30.01 $30.01 $24.14 0
2016-10-18 $30.01 $30.01 $30.01 $30.01 $24.14 29
2016-10-17 $30.01 $30.01 $30.01 $30.01 $24.14 9
2016-10-14 $30.01 $30.01 $30.01 $30.01 $24.14 41
2016-10-13 $30.01 $30.01 $30.01 $30.01 $24.14 0
2016-10-12 $30.01 $30.01 $30.01 $30.01 $24.14 0
2016-10-11 $30.01 $30.01 $30.01 $30.01 $24.14 211
2016-10-10 $30.77 $30.77 $30.77 $30.77 $24.75 0
2016-10-07 $30.77 $30.77 $30.77 $30.77 $24.75 0
2016-10-06 $30.77 $30.77 $30.77 $30.77 $24.75 160
2016-10-05 $31.00 $31.00 $31.00 $31.00 $24.94 141
2016-10-04 $31.01 $31.01 $31.01 $31.01 $24.95 1
2016-10-03 $31.01 $31.01 $31.01 $31.01 $24.95 331
2016-09-30 $31.01 $31.01 $31.01 $31.01 $24.95 96
2016-09-29 $31.01 $31.01 $31.01 $31.01 $24.95 279
2016-09-28 $30.59 $30.59 $30.59 $30.59 $24.61 0
2016-09-27 $30.59 $30.59 $30.59 $30.59 $24.61 24
2016-09-26 $30.59 $30.59 $30.59 $30.59 $24.61 55
2016-09-23 $30.59 $30.59 $30.59 $30.59 $24.61 0
2016-09-22 $30.65 $30.72 $30.58 $30.59 $24.61 2,298
2016-09-21 $29.71 $29.71 $29.71 $29.71 $23.90 154
2016-09-20 $30.54 $30.54 $30.54 $30.54 $24.18 0
2016-09-19 $30.54 $30.54 $30.54 $30.54 $24.18 24
2016-09-16 $30.54 $30.54 $30.54 $30.54 $24.18 2,465
2016-09-15 $30.64 $30.64 $30.26 $30.26 $23.96 6,887
2016-09-14 $30.08 $30.08 $30.08 $30.08 $23.82 264
2016-09-13 $31.23 $31.23 $31.23 $31.23 $24.73 36
2016-09-12 $31.23 $31.23 $31.23 $31.23 $24.73 0
2016-09-09 $31.23 $31.23 $31.23 $31.23 $24.73 0
2016-09-08 $31.23 $31.23 $31.23 $31.23 $24.73 295
2016-09-07 $31.73 $31.73 $31.73 $31.73 $25.12 130
2016-09-06 $31.63 $31.63 $31.63 $31.63 $25.05 0
2016-09-02 $31.63 $31.63 $31.63 $31.63 $25.05 0
2016-09-01 $31.63 $31.63 $31.63 $31.63 $25.05 0
2016-08-31 $31.65 $31.65 $31.63 $31.63 $25.05 1,198
2016-08-30 $31.72 $31.72 $31.72 $31.72 $25.12 0
2016-08-29 $31.72 $31.72 $31.72 $31.72 $25.12 940
2016-08-26 $32.63 $32.63 $32.63 $32.63 $25.84 150
2016-08-25 $32.51 $32.51 $32.51 $32.51 $25.74 159
2016-08-24 $32.26 $32.26 $32.26 $32.26 $25.55 0
2016-08-23 $32.26 $32.26 $32.26 $32.26 $25.55 33
2016-08-22 $32.26 $32.26 $32.26 $32.26 $25.55 0
2016-08-19 $32.26 $32.26 $32.26 $32.26 $25.55 362
2016-08-18 $32.41 $32.43 $32.23 $32.23 $25.52 1,488
2016-08-17 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-16 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-15 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-12 $31.90 $31.90 $31.90 $31.90 $25.26 61
2016-08-11 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-10 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-09 $31.90 $31.90 $31.90 $31.90 $25.26 13
2016-08-08 $31.90 $31.90 $31.90 $31.90 $25.26 45
2016-08-05 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-04 $31.90 $31.90 $31.90 $31.90 $25.26 0
2016-08-03 $31.90 $31.90 $31.90 $31.90 $25.26 50
2016-08-02 $31.90 $31.90 $31.90 $31.90 $25.26 100
2016-08-01 $31.90 $31.90 $31.90 $31.90 $25.26 62
2016-07-29 $31.90 $31.90 $31.90 $31.90 $25.26 206
2016-07-28 $31.90 $31.90 $31.90 $31.90 $25.26 4,091
2016-07-27 $30.92 $30.92 $30.92 $30.92 $24.48 0
2016-07-26 $30.92 $30.92 $30.92 $30.92 $24.48 0
2016-07-25 $30.92 $30.92 $30.92 $30.92 $24.48 3,504
2016-07-22 $30.77 $30.77 $30.77 $30.77 $24.37 0
2016-07-21 $30.77 $30.77 $30.77 $30.77 $24.37 0
2016-07-20 $30.77 $30.77 $30.77 $30.77 $24.37 0
2016-07-19 $30.68 $30.77 $30.68 $30.77 $24.37 1,220
2016-07-18 $31.19 $31.19 $31.19 $31.19 $24.70 0
2016-07-15 $31.25 $31.29 $30.87 $31.19 $24.70 4,263
2016-07-14 $31.09 $31.09 $31.09 $31.09 $24.62 50
2016-07-13 $31.09 $31.09 $31.09 $31.09 $24.62 485
2016-07-12 $31.50 $31.60 $31.50 $31.60 $25.02 2,044
2016-07-11 $30.49 $30.49 $30.49 $30.49 $24.14 0
2016-07-08 $30.49 $30.49 $30.49 $30.49 $24.14 213
2016-07-07 $30.13 $30.13 $30.13 $30.13 $23.86 0
2016-07-06 $29.50 $30.13 $29.50 $30.13 $23.86 7,213
2016-07-05 $29.59 $29.59 $29.50 $29.50 $23.36 748
2016-07-01 $29.48 $29.48 $29.48 $29.48 $23.34 1
2016-06-30 $29.48 $29.48 $29.48 $29.48 $23.34 0
2016-06-29 $29.47 $29.48 $29.47 $29.48 $23.34 1,305
2016-06-28 $28.53 $28.53 $28.53 $28.53 $22.59 0
2016-06-27 $28.53 $28.53 $28.53 $28.53 $22.59 1,002
2016-06-24 $29.38 $29.38 $29.38 $29.38 $23.26 226
2016-06-23 $29.52 $29.52 $29.52 $29.52 $23.37 50
2016-06-22 $29.20 $29.52 $29.19 $29.52 $23.37 1,535
2016-06-21 $28.45 $28.45 $28.45 $28.45 $22.51 0
2016-06-20 $28.45 $28.45 $28.45 $28.45 $22.51 0
2016-06-17 $28.45 $28.45 $28.45 $28.45 $22.51 0
2016-06-16 $28.45 $28.45 $28.45 $28.45 $22.51 1,500
2016-06-15 $29.55 $29.55 $29.55 $29.55 $23.38 0
2016-06-14 $29.55 $29.55 $29.55 $29.55 $23.38 0
2016-06-13 $29.55 $29.55 $29.55 $29.55 $23.38 44
2016-06-10 $29.55 $29.55 $29.55 $29.55 $23.38 0
2016-06-09 $29.55 $29.55 $29.55 $29.55 $23.38 400
2016-06-08 $29.60 $29.62 $29.52 $29.52 $23.36 1,700
2016-06-07 $29.40 $29.81 $29.27 $29.81 $23.59 2,988
2016-06-06 $29.07 $29.07 $29.03 $29.03 $22.97 600
2016-06-03 $28.72 $28.73 $28.62 $28.63 $22.66 600
2016-06-02 $28.23 $28.23 $28.23 $28.23 $22.34 35
2016-06-01 $28.28 $28.28 $28.15 $28.23 $22.34 500
2016-05-31 $28.25 $28.25 $28.17 $28.17 $22.29 500
2016-05-27 $28.29 $28.29 $28.29 $28.29 $22.38 10
2016-05-26 $28.44 $28.44 $28.24 $28.29 $22.38 2,500
2016-05-25 $28.14 $28.41 $28.14 $28.19 $22.31 5,596
2016-05-24 $27.25 $27.70 $27.24 $27.70 $21.92 1,500
2016-05-23 $27.25 $27.82 $27.24 $27.24 $21.55 6,483
2016-05-20 $27.23 $27.23 $27.23 $27.23 $21.55 0
2016-05-19 $27.25 $27.25 $27.23 $27.23 $21.55 200
2016-05-18 $27.85 $28.50 $27.85 $27.95 $22.12 3,065
2016-05-17 $27.73 $28.68 $27.70 $28.05 $22.20 2,212
2016-05-16 $27.90 $27.90 $27.90 $27.90 $22.08 0
2016-05-13 $27.90 $27.90 $27.90 $27.90 $22.08 0
2016-05-12 $27.90 $27.90 $27.90 $27.90 $22.08 326
2016-05-11 $27.47 $28.45 $27.47 $28.31 $22.40 1,796
2016-05-10 $28.32 $28.32 $28.32 $28.32 $22.41 0
2016-05-09 $28.32 $28.32 $28.32 $28.32 $22.41 0
2016-05-06 $28.32 $28.32 $28.32 $28.32 $22.41 0
2016-05-05 $28.32 $28.32 $28.32 $28.32 $22.41 0
2016-05-04 $28.32 $28.32 $28.32 $28.32 $22.41 3
2016-05-03 $27.76 $28.32 $27.70 $28.32 $22.41 2,468
2016-05-02 $28.55 $28.55 $28.55 $28.55 $22.59 0
2016-04-29 $28.55 $28.55 $28.55 $28.55 $22.59 0
2016-04-28 $28.55 $28.55 $28.55 $28.55 $22.59 0
2016-04-27 $28.55 $28.55 $28.55 $28.55 $22.59 1,530
2016-04-26 $30.17 $30.17 $30.17 $30.17 $23.88 1,511
2016-04-25 $28.73 $28.73 $28.73 $28.73 $22.73 0
2016-04-22 $28.73 $28.73 $28.73 $28.73 $22.73 69
2016-04-21 $28.72 $29.19 $28.55 $28.73 $22.73 10,832
2016-04-20 $29.85 $29.85 $29.85 $29.85 $23.62 400
2016-04-19 $28.63 $29.55 $28.56 $29.40 $23.26 1,947
2016-04-18 $28.57 $28.57 $28.57 $28.57 $22.61 100
2016-04-15 $28.29 $28.29 $28.29 $28.29 $22.39 0
2016-04-14 $28.29 $28.29 $28.29 $28.29 $22.39 0
2016-04-13 $27.12 $28.29 $27.12 $28.29 $22.39 3,551
2016-04-12 $26.56 $26.60 $26.56 $26.60 $21.05 787
2016-04-11 $27.64 $27.64 $27.64 $27.64 $21.87 22
2016-04-08 $27.64 $27.68 $27.30 $27.64 $21.87 6,304
2016-04-07 $27.30 $27.30 $27.30 $27.30 $21.60 0
2016-04-06 $27.30 $27.30 $27.30 $27.30 $21.60 0
2016-04-05 $26.49 $27.30 $26.37 $27.30 $21.60 903
2016-04-04 $26.86 $26.86 $26.86 $26.86 $21.25 232
2016-04-01 $28.55 $28.55 $28.55 $28.55 $22.59 2,385
2016-03-31 $28.47 $28.96 $28.47 $28.96 $22.92 19,121
2016-03-30 $27.81 $27.81 $27.81 $27.81 $22.01 72
2016-03-29 $27.81 $27.81 $27.81 $27.81 $22.01 57
2016-03-28 $27.76 $27.81 $27.76 $27.81 $22.01 6,384
2016-03-24 $27.61 $27.62 $27.53 $27.62 $21.85 1,243
2016-03-23 $27.51 $27.60 $27.51 $27.60 $21.84 259
2016-03-22 $27.89 $27.89 $27.89 $27.89 $21.76 0
2016-03-21 $27.89 $27.89 $27.89 $27.89 $21.76 45
2016-03-18 $27.89 $27.89 $27.89 $27.89 $21.76 0
2016-03-17 $27.89 $27.89 $27.89 $27.89 $21.76 0
2016-03-16 $27.39 $27.89 $27.39 $27.89 $21.76 684
2016-03-15 $27.54 $27.62 $27.36 $27.62 $21.55 2,750
2016-03-14 $28.57 $28.57 $28.57 $28.57 $22.30 0
2016-03-11 $28.57 $28.57 $28.57 $28.57 $22.30 374
2016-03-10 $27.75 $27.75 $27.75 $27.75 $21.65 252
2016-03-09 $27.69 $27.69 $27.69 $27.69 $21.61 0
2016-03-08 $27.69 $27.69 $27.69 $27.69 $21.61 0
2016-03-07 $26.09 $27.71 $25.92 $27.69 $21.61 5,886
2016-03-04 $25.94 $27.00 $25.94 $27.00 $21.07 318
2016-03-03 $27.47 $27.47 $27.47 $27.47 $21.44 0
2016-03-02 $27.47 $27.47 $27.47 $27.47 $21.44 458
2016-03-01 $25.50 $25.50 $25.50 $25.50 $19.90 110
2016-02-29 $25.50 $25.50 $25.50 $25.50 $19.90 100
2016-02-26 $25.54 $25.54 $25.54 $25.54 $19.93 20
2016-02-25 $25.54 $25.54 $25.54 $25.54 $19.93 35
2016-02-24 $25.54 $25.54 $25.54 $25.54 $19.93 238
2016-02-23 $24.54 $24.54 $24.54 $24.54 $19.15 0
2016-02-22 $24.54 $24.54 $24.54 $24.54 $19.15 0
2016-02-19 $24.54 $24.54 $24.54 $24.54 $19.15 51
2016-02-18 $24.54 $24.54 $24.54 $24.54 $19.15 47
2016-02-17 $24.54 $24.54 $24.54 $24.54 $19.15 11
2016-02-16 $24.10 $24.54 $24.10 $24.54 $19.15 412
2016-02-12 $25.11 $25.11 $25.11 $25.11 $19.59 41
2016-02-11 $25.11 $25.11 $25.11 $25.11 $19.59 0
2016-02-10 $25.11 $25.11 $25.11 $25.11 $19.59 0
2016-02-09 $25.11 $25.11 $25.11 $25.11 $19.59 108
2016-02-08 $25.28 $25.28 $25.11 $25.11 $19.59 227
2016-02-05 $24.20 $24.20 $24.20 $24.20 $18.88 37
2016-02-04 $24.20 $24.20 $24.20 $24.20 $18.88 100
2016-02-03 $26.27 $26.27 $26.11 $26.21 $20.45 7,725
2016-02-02 $26.85 $26.85 $26.85 $26.85 $20.95 0
2016-02-01 $26.85 $26.85 $26.85 $26.85 $20.95 0
2016-01-29 $26.85 $26.85 $26.85 $26.85 $20.95 465
2016-01-28 $26.33 $26.33 $26.33 $26.33 $20.55 189
2016-01-27 $26.33 $26.33 $26.33 $26.33 $20.55 124
2016-01-26 $24.44 $24.44 $24.44 $24.44 $19.07 0
2016-01-25 $26.27 $26.27 $24.41 $24.44 $19.07 1,073
2016-01-22 $24.66 $24.66 $24.66 $24.66 $19.24 540
2016-01-21 $24.31 $24.31 $24.31 $24.31 $18.97 0
2016-01-20 $24.78 $24.78 $24.31 $24.31 $18.97 445
2016-01-19 $24.62 $24.62 $24.62 $24.62 $19.21 4
2016-01-15 $24.62 $24.62 $24.62 $24.62 $19.21 52
2016-01-14 $25.45 $25.50 $24.62 $24.62 $19.21 2,399
2016-01-13 $24.93 $24.93 $24.93 $24.93 $19.45 0
2016-01-12 $24.93 $24.93 $24.93 $24.93 $19.45 100
2016-01-11 $25.08 $25.08 $25.08 $25.08 $19.57 0
2016-01-08 $25.08 $25.08 $25.08 $25.08 $19.57 0
2016-01-07 $25.12 $25.12 $25.08 $25.08 $19.57 367
2016-01-06 $25.76 $25.76 $25.76 $25.76 $20.10 257
2016-01-05 $27.02 $27.02 $27.02 $27.02 $21.08 368
2016-01-04 $28.12 $28.12 $28.12 $28.12 $21.94 54
2015-12-31 $28.12 $28.12 $28.12 $28.12 $21.94 201
2015-12-30 $26.89 $26.89 $26.89 $26.89 $20.98 410
2015-12-29 $25.51 $25.51 $25.51 $25.51 $19.91 3
2015-12-28 $26.94 $28.02 $25.51 $25.51 $19.91 1,401
2015-12-24 $28.02 $28.03 $26.35 $27.71 $21.62 749
2015-12-23 $27.01 $27.02 $27.01 $27.01 $21.08 724
2015-12-22 $26.51 $26.60 $26.51 $26.60 $20.60 694
2015-12-21 $26.28 $26.28 $26.18 $26.18 $20.27 595
2015-12-18 $26.31 $26.31 $26.23 $26.23 $20.31 513
2015-12-17 $27.68 $27.68 $27.68 $27.68 $21.43 48
2015-12-16 $27.68 $27.68 $27.68 $27.68 $21.43 73
2015-12-15 $27.68 $27.68 $27.68 $27.68 $21.43 0
2015-12-14 $27.68 $27.68 $27.68 $27.68 $21.43 0
2015-12-11 $27.68 $27.68 $27.68 $27.68 $21.43 319
2015-12-10 $27.68 $27.68 $27.68 $27.68 $21.43 0
2015-12-09 $26.74 $27.93 $26.74 $27.68 $21.43 1,909
2015-12-08 $27.98 $27.98 $27.24 $27.38 $21.20 2,871
2015-12-07 $27.02 $28.02 $27.02 $28.02 $21.69 1,411
2015-12-04 $27.13 $27.13 $27.13 $27.13 $21.01 183
2015-12-03 $27.28 $27.28 $27.23 $27.23 $21.08 272
2015-12-02 $27.39 $27.39 $27.39 $27.39 $21.21 358
2015-12-01 $27.66 $27.79 $27.65 $27.74 $21.48 2,533
2015-11-30 $27.35 $27.35 $27.09 $27.09 $20.98 2,887
2015-11-27 $27.09 $27.11 $27.09 $27.11 $20.99 1,040
2015-11-25 $27.73 $27.73 $27.73 $27.73 $21.47 0
2015-11-24 $27.35 $27.73 $27.32 $27.73 $21.47 2,282
2015-11-23 $27.34 $27.47 $27.31 $27.47 $21.27 2,296
2015-11-20 $27.76 $28.05 $27.64 $27.80 $21.52 5,018
2015-11-19 $27.48 $27.61 $27.48 $27.53 $21.32 895
2015-11-18 $26.64 $26.86 $26.61 $26.86 $20.80 2,007
2015-11-17 $26.52 $26.59 $26.52 $26.59 $20.59 400
2015-11-16 $26.44 $26.44 $26.44 $26.44 $20.47 0
2015-11-13 $26.44 $26.44 $26.44 $26.44 $20.47 0
2015-11-12 $26.39 $26.44 $26.38 $26.44 $20.47 6,419
2015-11-11 $26.40 $26.46 $26.40 $26.46 $20.49 627
2015-11-10 $26.14 $26.20 $26.11 $26.20 $20.29 4,676
2015-11-09 $25.99 $26.17 $25.99 $26.00 $20.13 2,352
2015-11-06 $27.10 $27.10 $27.10 $27.10 $20.98 10
2015-11-05 $27.10 $27.10 $27.10 $27.10 $20.98 1
2015-11-04 $27.03 $27.10 $27.03 $27.10 $20.98 304
2015-11-03 $27.08 $27.08 $27.08 $27.08 $20.97 273
2015-11-02 $26.96 $26.96 $26.96 $26.96 $20.87 337
2015-10-30 $27.40 $27.40 $27.40 $27.40 $21.21 0
2015-10-29 $27.40 $27.40 $27.40 $27.40 $21.21 23
2015-10-28 $27.40 $27.40 $27.40 $27.40 $21.21 0
2015-10-27 $27.64 $27.64 $27.40 $27.40 $21.21 791
2015-10-26 $27.88 $27.88 $27.78 $27.83 $21.55 1,002
2015-10-23 $27.93 $27.93 $27.93 $27.93 $21.62 100
2015-10-22 $27.62 $27.62 $27.62 $27.62 $21.38 100
2015-10-21 $27.23 $27.23 $27.23 $27.23 $21.08 100
2015-10-20 $27.22 $27.35 $27.22 $27.35 $21.18 5,712
2015-10-19 $27.33 $27.38 $27.23 $27.37 $21.19 16,445
2015-10-16 $27.77 $27.77 $27.77 $27.77 $21.50 58
2015-10-15 $27.77 $27.77 $27.77 $27.77 $21.50 284
2015-10-14 $26.61 $26.61 $26.61 $26.61 $20.60 0
2015-10-13 $26.61 $26.61 $26.61 $26.61 $20.60 0
2015-10-12 $26.61 $26.61 $26.61 $26.61 $20.60 0
2015-10-09 $26.61 $26.61 $26.61 $26.61 $20.60 0
2015-10-08 $26.61 $26.61 $26.61 $26.61 $20.60 0
2015-10-07 $26.61 $26.61 $26.61 $26.61 $20.60 55
2015-10-06 $26.61 $26.61 $26.61 $26.61 $20.60 204
2015-10-05 $25.39 $25.39 $25.39 $25.39 $19.66 11
2015-10-02 $25.39 $25.39 $25.39 $25.39 $19.66 0
2015-10-01 $25.39 $25.39 $25.39 $25.39 $19.66 2
2015-09-30 $25.39 $25.39 $25.39 $25.39 $19.66 1
2015-09-29 $25.39 $25.39 $25.39 $25.39 $19.66 0
2015-09-28 $25.39 $25.39 $25.39 $25.39 $19.66 4
2015-09-25 $25.39 $25.39 $25.39 $25.39 $19.66 0
2015-09-24 $25.39 $25.39 $25.39 $25.39 $19.66 0
2015-09-23 $25.39 $25.39 $25.39 $25.39 $19.66 0
2015-09-22 $25.70 $25.70 $25.70 $25.70 $19.66 160
2015-09-21 $25.96 $25.96 $25.96 $25.96 $19.86 25
2015-09-18 $25.96 $25.96 $25.96 $25.96 $19.86 0
2015-09-17 $25.96 $25.96 $25.96 $25.96 $19.86 0
2015-09-16 $25.96 $25.96 $25.96 $25.96 $19.86 0
2015-09-15 $25.96 $25.96 $25.96 $25.96 $19.86 0
2015-09-14 $25.96 $25.96 $25.96 $25.96 $19.86 0
2015-09-11 $25.96 $25.96 $25.96 $25.96 $19.86 810
2015-09-10 $25.69 $25.69 $25.69 $25.69 $19.65 0
2015-09-09 $25.69 $25.69 $25.69 $25.69 $19.65 0
2015-09-08 $25.69 $25.69 $25.69 $25.69 $19.65 0
2015-09-04 $25.69 $25.69 $25.69 $25.69 $19.65 95
2015-09-03 $25.69 $25.69 $25.69 $25.69 $19.65 0

First Trust Australia AlphaDEX Fund (FAUS) News Headlines

Recent First Trust Australia AlphaDEX Fund (FAUS) News
Similar Companies to First Trust Australia AlphaDEX Fund (FAUS) in the None Industry

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.