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

  1. Profile
  2. First Trust Australia AlphaDEX Fund (FAUS)

Data as of May 7, 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 May 7, 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
Invest in First Trust Australia AlphaDEX Fund (FAUS)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
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
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.