First Trust South Korea AlphaDEX Fund (FKO) Exchange: NASDAQ

  1. Profile
  2. First Trust South Korea AlphaDEX Fund (FKO)

Data as of Aug. 22, 2025

$20.18 ($-0.04) -0.20%

First Trust South Korea AlphaDEX Fund - Daily Information
Click for more stock information on First Trust South Korea AlphaDEX Fund.
Daily Information Data
Date Aug. 22, 2025
Open $20.18
Previous Close $20.18
High $20.18
Low $20.18
Adjusted Open $20.18
Previous Adjusted Close $20.18
Adjusted High $20.18
Adjusted Low $20.18
Invest in First Trust South Korea AlphaDEX Fund (FKO)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for First Trust South Korea AlphaDEX Fund (FKO)
Date Open High Low Close Adj.Close Volume
2020-11-06 $20.18 $20.18 $20.18 $20.18 $20.18 0
2020-11-05 $20.22 $20.22 $20.22 $20.22 $20.22 0
2020-11-04 $20.18 $20.18 $20.18 $20.18 $20.18 0
2020-11-03 $20.22 $20.22 $20.22 $20.22 $20.22 0
2020-11-02 $20.18 $20.18 $20.18 $20.18 $20.18 0
2020-10-30 $20.29 $20.31 $20.15 $20.22 $20.22 11,286
2020-10-29 $20.22 $20.52 $20.20 $20.52 $20.52 6,422
2020-10-28 $20.42 $20.56 $20.42 $20.48 $20.48 9,500
2020-10-27 $20.35 $20.43 $20.30 $20.34 $20.34 13,537
2020-10-26 $20.63 $20.70 $20.45 $20.61 $20.61 3,938
2020-10-23 $20.81 $20.81 $20.81 $20.81 $20.81 21
2020-10-22 $20.77 $20.83 $20.69 $20.81 $20.81 12,201
2020-10-21 $20.49 $20.49 $20.49 $20.49 $20.49 35
2020-10-20 $20.37 $20.50 $20.35 $20.49 $20.49 5,925
2020-10-19 $20.51 $20.51 $20.28 $20.28 $20.28 835
2020-10-16 $20.50 $20.50 $20.44 $20.48 $20.48 2,701
2020-10-15 $20.20 $20.33 $20.19 $20.32 $20.32 11,613
2020-10-14 $20.86 $20.86 $20.86 $20.86 $20.86 32
2020-10-13 $20.92 $20.92 $20.78 $20.86 $20.86 8,179
2020-10-12 $20.91 $20.94 $20.91 $20.94 $20.94 1,635
2020-10-09 $20.97 $20.97 $20.97 $20.97 $20.97 137
2020-10-08 $20.95 $20.97 $20.95 $20.97 $20.97 214
2020-10-07 $20.51 $20.74 $20.51 $20.74 $20.74 1,355
2020-10-06 $20.55 $20.57 $20.40 $20.40 $20.40 13,330
2020-10-05 $19.97 $20.24 $19.97 $20.24 $20.24 1,777
2020-10-02 $19.43 $19.74 $19.43 $19.74 $19.74 1,901
2020-10-01 $19.92 $19.92 $19.92 $19.92 $19.92 51
2020-09-30 $19.79 $19.97 $19.79 $19.92 $19.92 4,867
2020-09-29 $19.79 $19.79 $19.79 $19.79 $19.79 203
2020-09-28 $19.49 $19.49 $19.49 $19.49 $19.49 405
2020-09-25 $18.96 $18.96 $18.96 $18.96 $18.96 7
2020-09-24 $18.86 $19.08 $18.86 $18.96 $18.96 1,538
2020-09-23 $19.84 $19.89 $19.64 $19.88 $19.88 9,769
2020-09-22 $19.67 $19.73 $19.67 $19.73 $19.73 378
2020-09-21 $20.01 $20.02 $19.83 $20.02 $20.02 2,149
2020-09-18 $20.51 $20.55 $20.37 $20.37 $20.37 1,993
2020-09-17 $20.46 $20.46 $20.46 $20.46 $20.46 101
2020-09-16 $20.48 $20.53 $20.46 $20.46 $20.46 2,143
2020-09-15 $20.54 $20.55 $20.50 $20.50 $20.50 3,968
2020-09-14 $20.28 $20.37 $20.27 $20.32 $20.32 4,827
2020-09-11 $19.85 $19.85 $19.72 $19.72 $19.72 287
2020-09-10 $20.24 $20.24 $19.77 $19.77 $19.77 4,680
2020-09-09 $19.65 $19.81 $19.55 $19.81 $19.81 10,669
2020-09-08 $19.89 $19.89 $19.75 $19.77 $19.77 9,010
2020-09-04 $19.71 $19.71 $19.35 $19.61 $19.61 17,970
2020-09-03 $20.34 $20.34 $19.79 $19.79 $19.79 9,809
2020-09-02 $19.62 $19.62 $19.62 $19.62 $19.62 95
2020-09-01 $19.62 $19.62 $19.62 $19.62 $19.62 13
2020-08-31 $19.62 $19.75 $19.52 $19.62 $19.62 13,353
2020-08-28 $19.85 $19.89 $19.84 $19.89 $19.89 2,602
2020-08-27 $19.55 $19.55 $19.55 $19.55 $19.55 28
2020-08-26 $19.55 $19.55 $19.55 $19.55 $19.55 3
2020-08-25 $19.55 $19.55 $19.55 $19.55 $19.55 5
2020-08-24 $19.54 $19.55 $19.54 $19.55 $19.55 1,803
2020-08-21 $19.23 $19.23 $19.23 $19.23 $19.23 240
2020-08-20 $19.79 $19.79 $19.79 $19.79 $19.79 15
2020-08-19 $19.79 $19.79 $19.79 $19.79 $19.79 7
2020-08-18 $19.83 $19.83 $19.60 $19.79 $19.79 4,153
2020-08-17 $20.42 $20.45 $20.42 $20.45 $20.45 741
2020-08-14 $20.62 $20.62 $20.62 $20.62 $20.62 41
2020-08-13 $20.63 $20.71 $20.62 $20.62 $20.62 4,755
2020-08-12 $20.44 $20.44 $20.44 $20.44 $20.44 57
2020-08-11 $20.51 $20.54 $20.22 $20.44 $20.44 1,320
2020-08-10 $20.16 $20.16 $20.02 $20.02 $20.02 100
2020-08-07 $19.80 $19.80 $19.77 $19.77 $19.77 176
2020-08-06 $19.40 $19.40 $19.40 $19.40 $19.40 6
2020-08-05 $19.43 $19.43 $19.40 $19.40 $19.40 301
2020-08-04 $18.88 $18.98 $18.88 $18.98 $18.98 425
2020-08-03 $18.48 $18.48 $18.48 $18.48 $18.48 6
2020-07-31 $18.48 $18.48 $18.48 $18.48 $18.48 0
2020-07-30 $18.58 $18.58 $18.48 $18.48 $18.48 200
2020-07-29 $18.33 $18.33 $18.33 $18.33 $18.33 0
2020-07-28 $18.51 $18.58 $18.33 $18.33 $18.33 2,741
2020-07-27 $18.59 $18.59 $18.57 $18.57 $18.57 277
2020-07-24 $18.24 $18.24 $18.21 $18.21 $18.21 627
2020-07-23 $18.56 $18.56 $18.36 $18.36 $18.36 906
2020-07-22 $18.59 $18.59 $18.59 $18.59 $18.59 1
2020-07-21 $18.64 $18.74 $18.59 $18.59 $18.59 1,401
2020-07-20 $18.45 $18.45 $18.45 $18.45 $18.45 901
2020-07-17 $18.34 $18.35 $18.34 $18.34 $18.34 440
2020-07-16 $18.17 $18.24 $18.17 $18.24 $18.24 970
2020-07-15 $18.39 $18.39 $18.39 $18.39 $18.39 100
2020-07-14 $18.08 $18.12 $18.07 $18.07 $18.07 870
2020-07-13 $18.56 $18.56 $18.25 $18.25 $18.25 5,700
2020-07-10 $18.17 $18.17 $18.17 $18.17 $18.17 300
2020-07-09 $18.36 $18.58 $18.34 $18.34 $18.34 330
2020-07-08 $17.78 $17.78 $17.78 $17.78 $17.78 0
2020-07-07 $17.78 $17.78 $17.78 $17.78 $17.78 0
2020-07-06 $17.78 $17.78 $17.78 $17.78 $17.78 0
2020-07-02 $17.78 $17.78 $17.78 $17.78 $17.78 0
2020-07-01 $17.78 $17.78 $17.78 $17.78 $17.78 0
2020-06-30 $17.85 $17.90 $17.78 $17.78 $17.78 910
2020-06-29 $17.92 $17.92 $17.92 $17.92 $17.92 0
2020-06-26 $17.92 $17.92 $17.92 $17.92 $17.92 266
2020-06-25 $18.01 $18.01 $18.01 $18.01 $18.01 1
2020-06-24 $18.06 $18.17 $18.06 $18.17 $18.12 101
2020-06-23 $18.15 $18.15 $18.15 $18.15 $18.10 9
2020-06-22 $18.15 $18.15 $18.15 $18.15 $18.10 1
2020-06-19 $18.31 $18.31 $17.74 $18.15 $18.10 2,298
2020-06-18 $18.31 $18.31 $18.23 $18.23 $18.18 639
2020-06-17 $18.10 $18.10 $18.10 $18.10 $18.05 28
2020-06-16 $18.61 $18.62 $18.10 $18.25 $18.20 7,100
2020-06-15 $18.09 $18.09 $18.09 $18.09 $18.04 22
2020-06-12 $18.10 $18.10 $17.62 $17.91 $17.86 29,644
2020-06-11 $18.11 $18.16 $17.86 $17.86 $17.81 1,126
2020-06-10 $18.74 $18.74 $18.74 $18.74 $18.69 34
2020-06-09 $18.74 $18.74 $18.74 $18.74 $18.69 1
2020-06-08 $18.74 $18.74 $18.74 $18.74 $18.69 54
2020-06-05 $18.74 $18.74 $18.74 $18.74 $18.69 59
2020-06-04 $18.74 $18.74 $18.74 $18.74 $18.69 60
2020-06-03 $18.72 $18.89 $18.72 $18.89 $18.84 1,349
2020-06-02 $17.72 $17.72 $17.72 $17.72 $17.67 7
2020-06-01 $17.51 $17.72 $17.46 $17.46 $17.41 3,188
2020-05-29 $16.91 $16.91 $16.91 $16.91 $16.86 1
2020-05-28 $16.91 $16.91 $16.85 $16.85 $16.80 216
2020-05-27 $17.26 $17.26 $16.97 $17.01 $16.96 988
2020-05-26 $16.56 $16.56 $16.56 $16.56 $16.52 4
2020-05-22 $16.56 $16.56 $16.56 $16.56 $16.52 203
2020-05-21 $16.09 $16.09 $16.09 $16.09 $16.05 0
2020-05-20 $16.09 $16.09 $16.09 $16.09 $16.05 0
2020-05-19 $15.84 $15.84 $15.84 $15.84 $15.79 165
2020-05-18 $15.84 $15.84 $15.84 $15.84 $15.79 25
2020-05-15 $15.84 $15.84 $15.84 $15.84 $15.79 57
2020-05-14 $15.84 $16.09 $15.84 $16.09 $16.05 1,307
2020-05-13 $16.02 $16.02 $16.02 $16.02 $15.98 190
2020-05-12 $16.35 $16.40 $16.15 $16.15 $16.11 649
2020-05-11 $16.37 $16.37 $16.37 $16.37 $16.33 70
2020-05-08 $16.37 $16.37 $16.37 $16.37 $16.33 394
2020-05-07 $16.37 $16.37 $16.22 $16.22 $16.17 100
2020-05-06 $16.35 $16.35 $16.35 $16.35 $16.31 3
2020-05-05 $16.35 $16.35 $16.35 $16.35 $16.31 208
2020-05-04 $16.20 $16.23 $15.78 $15.93 $15.89 5,720
2020-05-01 $16.26 $16.26 $15.61 $15.84 $15.80 6,481
2020-04-30 $16.84 $16.84 $16.56 $16.56 $16.52 114
2020-04-29 $16.34 $16.34 $16.34 $16.34 $16.30 34
2020-04-28 $16.30 $16.34 $16.24 $16.24 $16.20 1,672
2020-04-27 $15.66 $15.66 $15.66 $15.66 $15.62 0
2020-04-24 $15.44 $15.44 $15.44 $15.44 $15.40 66
2020-04-23 $15.44 $15.44 $15.44 $15.44 $15.40 18
2020-04-22 $15.44 $15.44 $15.44 $15.44 $15.40 10
2020-04-21 $15.66 $15.66 $15.66 $15.66 $15.62 0
2020-04-20 $15.44 $15.44 $15.44 $15.44 $15.40 1
2020-04-17 $15.44 $15.44 $15.44 $15.44 $15.40 90
2020-04-16 $15.44 $15.66 $15.44 $15.66 $15.61 220
2020-04-15 $15.27 $15.33 $15.27 $15.33 $15.28 1,302
2020-04-14 $15.21 $15.21 $15.21 $15.21 $15.17 3
2020-04-13 $15.36 $15.36 $15.14 $15.21 $15.17 1,551
2020-04-09 $15.38 $15.55 $15.38 $15.55 $15.51 111
2020-04-08 $15.23 $15.23 $15.22 $15.22 $15.17 133
2020-04-07 $15.75 $15.75 $15.40 $15.40 $15.36 116
2020-04-06 $13.91 $13.91 $13.91 $13.91 $13.87 2
2020-04-03 $13.91 $13.91 $13.91 $13.91 $13.87 1
2020-04-02 $14.05 $14.05 $13.86 $13.91 $13.87 20,133
2020-04-01 $13.73 $13.73 $13.26 $13.26 $13.23 1,841
2020-03-31 $14.67 $14.67 $14.46 $14.46 $14.42 1,214
2020-03-30 $14.06 $14.38 $14.05 $14.06 $14.02 575
2020-03-27 $14.04 $14.45 $13.77 $14.16 $14.12 21,696
2020-03-26 $14.70 $14.70 $14.55 $14.55 $14.51 122
2020-03-25 $14.35 $14.35 $14.20 $14.20 $14.08 496
2020-03-24 $13.46 $13.63 $13.44 $13.63 $13.51 1,045
2020-03-23 $12.75 $12.75 $12.23 $12.48 $12.37 1,330
2020-03-20 $12.83 $13.09 $12.82 $12.82 $12.71 1,107
2020-03-19 $12.49 $12.49 $12.49 $12.49 $12.38 514
2020-03-18 $13.65 $13.65 $13.65 $13.65 $13.53 31
2020-03-17 $13.30 $13.65 $13.08 $13.45 $13.33 10,249
2020-03-16 $14.03 $14.25 $13.75 $13.89 $13.77 1,550
2020-03-13 $15.48 $15.48 $15.14 $15.28 $15.15 656
2020-03-12 $14.73 $14.77 $14.15 $14.75 $14.62 2,561
2020-03-11 $16.68 $16.68 $16.55 $16.55 $16.40 977
2020-03-10 $17.65 $17.65 $17.65 $17.65 $17.50 157
2020-03-09 $17.65 $17.65 $17.65 $17.65 $17.50 18
2020-03-06 $17.65 $17.65 $17.65 $17.65 $17.50 67
2020-03-05 $17.93 $17.93 $17.65 $17.84 $17.68 971
2020-03-04 $17.81 $17.81 $17.77 $17.80 $17.64 302
2020-03-03 $17.75 $17.96 $17.58 $17.73 $17.57 5,402
2020-03-02 $17.68 $17.74 $17.68 $17.74 $17.58 229
2020-02-28 $17.13 $17.32 $17.13 $17.32 $17.17 254
2020-02-27 $17.54 $17.54 $17.40 $17.40 $17.24 206
2020-02-26 $17.41 $17.60 $17.41 $17.58 $17.42 2,911
2020-02-25 $18.72 $18.72 $18.72 $18.72 $18.56 80
2020-02-24 $18.72 $18.72 $18.72 $18.72 $18.56 22
2020-02-21 $18.72 $18.72 $18.72 $18.72 $18.56 8
2020-02-20 $18.72 $18.72 $18.72 $18.72 $18.56 379
2020-02-19 $19.74 $19.74 $19.74 $19.74 $19.57 3
2020-02-18 $19.74 $19.74 $19.74 $19.74 $19.57 12
2020-02-14 $19.79 $19.79 $19.74 $19.74 $19.57 612
2020-02-13 $19.84 $19.84 $19.82 $19.82 $19.64 164
2020-02-12 $19.98 $19.98 $19.98 $19.98 $19.81 205
2020-02-11 $19.72 $19.86 $19.72 $19.86 $19.68 131
2020-02-10 $19.26 $19.26 $19.26 $19.26 $19.09 102
2020-02-07 $19.40 $19.40 $19.40 $19.40 $19.23 4
2020-02-06 $19.40 $19.40 $19.40 $19.40 $19.23 19
2020-02-05 $19.40 $19.40 $19.40 $19.40 $19.23 202
2020-02-04 $18.70 $18.70 $18.70 $18.70 $18.54 53
2020-02-03 $18.79 $18.79 $18.70 $18.74 $18.58 15,175
2020-01-31 $18.85 $18.85 $18.63 $18.64 $18.48 14,110
2020-01-30 $19.50 $19.50 $19.50 $19.50 $19.33 61
2020-01-29 $19.50 $19.60 $19.50 $19.60 $19.43 180
2020-01-28 $19.55 $19.55 $19.55 $19.55 $19.38 121
2020-01-27 $20.23 $20.23 $20.23 $20.23 $20.05 4
2020-01-24 $20.23 $20.23 $20.23 $20.23 $20.05 25
2020-01-23 $20.23 $20.23 $20.21 $20.21 $20.03 125
2020-01-22 $20.36 $20.36 $20.36 $20.36 $20.18 0
2020-01-21 $20.36 $20.36 $20.36 $20.36 $20.18 319
2020-01-17 $20.57 $20.57 $20.57 $20.57 $20.39 0
2020-01-16 $20.57 $20.57 $20.57 $20.57 $20.39 0
2020-01-15 $20.66 $20.66 $20.66 $20.66 $20.48 1
2020-01-14 $20.71 $20.71 $20.57 $20.57 $20.39 10,200
2020-01-13 $20.35 $20.35 $20.35 $20.35 $20.17 0
2020-01-10 $20.28 $20.28 $20.28 $20.28 $20.11 87
2020-01-09 $20.28 $20.28 $20.28 $20.28 $20.11 5
2020-01-08 $20.28 $20.35 $20.28 $20.35 $20.17 141
2020-01-07 $20.52 $20.52 $20.52 $20.52 $20.34 1
2020-01-06 $20.52 $20.52 $20.52 $20.52 $20.34 5
2020-01-03 $20.29 $20.57 $20.29 $20.52 $20.34 1,414
2020-01-02 $20.81 $20.81 $20.81 $20.81 $20.63 15
2019-12-31 $20.81 $20.81 $20.81 $20.81 $20.63 893
2019-12-30 $20.69 $20.69 $20.69 $20.69 $20.51 28
2019-12-27 $20.69 $20.69 $20.69 $20.69 $20.51 23
2019-12-26 $20.69 $20.69 $20.69 $20.69 $20.51 0
2019-12-24 $20.73 $20.73 $20.69 $20.72 $20.54 347
2019-12-23 $20.95 $20.95 $20.95 $20.95 $20.77 0
2019-12-20 $20.78 $20.95 $20.78 $20.92 $20.73 631
2019-12-19 $20.61 $20.71 $20.61 $20.71 $20.53 1,670
2019-12-18 $20.56 $20.56 $20.56 $20.56 $20.38 0
2019-12-17 $20.55 $20.55 $20.55 $20.55 $20.37 0
2019-12-16 $20.45 $20.56 $20.45 $20.56 $20.38 1,811
2019-12-13 $20.36 $20.39 $20.34 $20.39 $20.22 3,383
2019-12-12 $20.46 $20.77 $20.45 $20.63 $20.18 10,459
2019-12-11 $19.87 $19.87 $19.87 $19.87 $19.43 25
2019-12-10 $19.89 $19.89 $19.89 $19.89 $19.45 0
2019-12-09 $19.89 $19.89 $19.89 $19.89 $19.45 0
2019-12-06 $19.89 $19.89 $19.89 $19.89 $19.45 0
2019-12-05 $19.89 $19.89 $19.89 $19.89 $19.45 0
2019-12-04 $19.87 $19.87 $19.87 $19.87 $19.43 13
2019-12-03 $19.87 $19.87 $19.87 $19.87 $19.43 12
2019-12-02 $19.87 $19.89 $19.87 $19.89 $19.45 201
2019-11-29 $20.32 $20.32 $20.32 $20.32 $19.87 2
2019-11-27 $20.16 $20.38 $20.03 $20.38 $19.93 14,080
2019-11-26 $20.24 $20.24 $20.24 $20.24 $19.79 0
2019-11-25 $20.24 $20.24 $20.24 $20.24 $19.79 0
2019-11-22 $20.24 $20.24 $20.24 $20.24 $19.79 3
2019-11-21 $20.24 $20.24 $20.24 $20.24 $19.79 122
2019-11-20 $20.47 $20.47 $20.42 $20.42 $19.97 414
2019-11-19 $20.56 $20.56 $20.56 $20.56 $20.11 30
2019-11-18 $20.64 $20.72 $20.56 $20.72 $20.26 600
2019-11-15 $20.35 $20.35 $20.35 $20.35 $19.90 0
2019-11-14 $20.35 $20.35 $20.35 $20.35 $19.90 0
2019-11-13 $20.35 $20.35 $20.35 $20.35 $19.90 101
2019-11-12 $20.49 $20.49 $20.49 $20.49 $20.04 125
2019-11-11 $20.55 $20.55 $20.55 $20.55 $20.10 151
2019-11-08 $20.63 $20.71 $20.63 $20.71 $20.25 527
2019-11-07 $20.72 $20.78 $20.72 $20.75 $20.29 689
2019-11-06 $20.11 $20.11 $20.11 $20.11 $19.67 90
2019-11-05 $20.11 $20.11 $20.11 $20.11 $19.67 68
2019-11-04 $20.11 $20.11 $20.11 $20.11 $19.67 4
2019-11-01 $20.24 $20.26 $20.01 $20.11 $19.67 2,308
2019-10-31 $19.96 $19.96 $19.96 $19.96 $19.52 3
2019-10-30 $19.96 $19.96 $19.96 $19.96 $19.52 0
2019-10-29 $19.96 $19.96 $19.96 $19.96 $19.52 0
2019-10-28 $19.96 $19.96 $19.96 $19.96 $19.52 0
2019-10-25 $19.96 $19.96 $19.96 $19.96 $19.52 0
2019-10-24 $19.96 $19.96 $19.96 $19.96 $19.52 1
2019-10-23 $19.96 $19.96 $19.96 $19.96 $19.52 50
2019-10-22 $19.96 $19.96 $19.96 $19.96 $19.52 71
2019-10-21 $20.05 $20.05 $19.96 $19.96 $19.52 700
2019-10-18 $19.84 $19.84 $19.84 $19.84 $19.40 300
2019-10-17 $20.06 $20.06 $19.98 $19.98 $19.54 900
2019-10-16 $19.89 $19.89 $19.89 $19.89 $19.45 0
2019-10-15 $19.89 $19.90 $19.89 $19.89 $19.45 600
2019-10-14 $19.81 $19.94 $19.81 $19.88 $19.44 14,629
2019-10-11 $19.72 $19.95 $19.71 $19.86 $19.42 19,602
2019-10-10 $19.30 $19.73 $19.30 $19.52 $19.09 21,852
2019-10-09 $19.33 $19.46 $19.33 $19.35 $18.92 1,657
2019-10-08 $19.37 $19.37 $19.36 $19.36 $18.93 339
2019-10-07 $19.33 $19.33 $19.33 $19.33 $18.90 300
2019-10-04 $19.27 $19.33 $19.23 $19.33 $18.90 500
2019-10-03 $19.25 $19.40 $19.21 $19.33 $18.90 1,216
2019-10-02 $19.25 $19.25 $19.17 $19.23 $18.81 1,217
2019-10-01 $19.69 $19.69 $19.63 $19.63 $19.19 1,265
2019-09-30 $19.76 $19.76 $19.70 $19.70 $19.27 1,073
2019-09-27 $19.70 $19.71 $19.55 $19.55 $19.12 634
2019-09-26 $20.05 $20.05 $19.97 $20.03 $19.59 1,700
2019-09-25 $19.84 $19.87 $19.84 $19.87 $19.43 601
2019-09-24 $20.37 $20.37 $20.08 $20.21 $19.76 1,630
2019-09-23 $20.33 $20.33 $20.33 $20.33 $19.88 116
2019-09-20 $20.46 $20.46 $20.46 $20.46 $20.01 1,199
2019-09-19 $20.40 $20.40 $20.40 $20.40 $19.95 0
2019-09-18 $20.35 $20.40 $20.27 $20.40 $19.95 1,913
2019-09-17 $20.20 $20.20 $20.20 $20.20 $19.75 1
2019-09-16 $20.20 $20.20 $20.20 $20.20 $19.75 0
2019-09-13 $20.20 $20.20 $20.20 $20.20 $19.75 0
2019-09-12 $20.14 $20.21 $20.08 $20.20 $19.75 14,721
2019-09-11 $19.94 $20.09 $19.67 $19.80 $19.36 23,645
2019-09-10 $19.68 $19.68 $19.55 $19.55 $19.12 700
2019-09-09 $19.36 $19.36 $19.36 $19.36 $18.93 2
2019-09-06 $19.45 $19.45 $19.36 $19.36 $18.93 600
2019-09-05 $19.16 $19.16 $19.16 $19.16 $18.74 0
2019-09-04 $19.15 $19.16 $19.15 $19.16 $18.73 500
2019-09-03 $18.78 $18.78 $18.75 $18.75 $18.34 700
2019-08-30 $18.82 $18.82 $18.82 $18.82 $18.41 0
2019-08-29 $18.82 $18.82 $18.82 $18.82 $18.40 189
2019-08-28 $18.76 $18.80 $18.76 $18.80 $18.39 214
2019-08-27 $18.79 $18.79 $18.79 $18.79 $18.38 0
2019-08-26 $18.79 $18.79 $18.79 $18.79 $18.38 0
2019-08-23 $18.79 $18.79 $18.79 $18.79 $18.38 0
2019-08-22 $18.79 $18.79 $18.79 $18.79 $18.38 216
2019-08-21 $18.98 $18.98 $18.98 $18.98 $18.56 18
2019-08-20 $19.03 $19.03 $18.98 $18.98 $18.56 204
2019-08-19 $18.84 $18.84 $18.84 $18.84 $18.42 122
2019-08-16 $18.84 $18.84 $18.84 $18.84 $18.42 108
2019-08-15 $18.50 $18.50 $18.50 $18.50 $18.09 10
2019-08-14 $18.50 $18.50 $18.39 $18.50 $18.09 3,632
2019-08-13 $18.88 $18.88 $18.86 $18.87 $18.45 590
2019-08-12 $18.76 $18.76 $18.76 $18.76 $18.35 65
2019-08-09 $18.76 $18.76 $18.76 $18.76 $18.35 85
2019-08-08 $18.74 $18.76 $18.74 $18.76 $18.35 1,258
2019-08-07 $18.52 $18.52 $18.50 $18.50 $18.09 601
2019-08-06 $18.70 $18.79 $18.55 $18.68 $18.26 29,085
2019-08-05 $18.69 $18.69 $18.54 $18.59 $18.18 3,247
2019-08-02 $19.50 $19.55 $19.34 $19.34 $18.91 639
2019-08-01 $19.97 $19.97 $19.65 $19.65 $19.22 911
2019-07-31 $20.22 $20.40 $19.97 $19.97 $19.53 31,788
2019-07-30 $20.33 $20.51 $20.20 $20.31 $19.86 53,827
2019-07-29 $20.50 $20.51 $20.45 $20.51 $20.06 1,679
2019-07-26 $20.77 $20.77 $20.77 $20.77 $20.31 0
2019-07-25 $20.93 $20.93 $20.77 $20.77 $20.31 888
2019-07-24 $21.19 $21.19 $21.19 $21.19 $20.72 600
2019-07-23 $21.19 $21.19 $21.19 $21.19 $20.72 300
2019-07-22 $21.10 $21.16 $21.10 $21.16 $20.69 500
2019-07-19 $21.19 $21.20 $21.07 $21.07 $20.60 1,480
2019-07-18 $21.05 $21.11 $20.92 $21.08 $20.62 2,518
2019-07-17 $21.05 $21.05 $21.00 $21.00 $20.53 1,089
2019-07-16 $21.16 $21.19 $21.16 $21.17 $20.70 1,017
2019-07-15 $21.13 $21.15 $21.13 $21.13 $20.66 1,100
2019-07-12 $21.18 $21.19 $21.11 $21.11 $20.64 1,001
2019-07-11 $21.17 $21.17 $21.17 $21.17 $20.70 245
2019-07-10 $21.24 $21.28 $21.05 $21.10 $20.63 25,817
2019-07-09 $21.00 $21.08 $20.67 $20.98 $20.52 29,199
2019-07-08 $21.20 $21.20 $21.17 $21.18 $20.71 1,901
2019-07-05 $21.50 $21.50 $21.50 $21.50 $21.02 361
2019-07-03 $21.64 $21.64 $21.54 $21.54 $21.07 601
2019-07-02 $21.77 $21.88 $21.65 $21.81 $21.33 20,138
2019-07-01 $22.11 $22.12 $21.97 $22.03 $21.54 3,254
2019-06-28 $22.21 $22.26 $22.21 $22.24 $21.75 1,038
2019-06-27 $22.36 $22.40 $22.36 $22.38 $21.88 600
2019-06-26 $22.25 $22.25 $22.20 $22.21 $21.72 2,220
2019-06-25 $22.00 $22.19 $22.00 $22.17 $21.68 10,914
2019-06-24 $22.01 $22.20 $21.98 $22.04 $21.55 11,844
2019-06-21 $22.05 $22.25 $22.03 $22.03 $21.54 13,881
2019-06-20 $22.14 $22.30 $22.09 $22.24 $21.75 2,504
2019-06-19 $21.60 $21.60 $21.60 $21.60 $21.12 300
2019-06-18 $21.45 $21.45 $21.45 $21.45 $20.98 81
2019-06-17 $21.45 $21.45 $21.45 $21.45 $20.98 1
2019-06-14 $21.45 $21.45 $21.45 $21.45 $20.98 1
2019-06-13 $21.45 $21.45 $21.45 $21.45 $20.98 0
2019-06-12 $21.45 $21.45 $21.45 $21.45 $20.98 73
2019-06-11 $21.49 $21.49 $21.45 $21.45 $20.98 226
2019-06-10 $21.27 $21.27 $21.27 $21.27 $20.80 1
2019-06-06 $21.27 $21.27 $21.27 $21.27 $20.80 0
2019-06-05 $21.27 $21.27 $21.27 $21.27 $20.80 1
2019-06-04 $20.99 $21.27 $20.99 $21.27 $20.80 1,702
2019-06-03 $20.92 $21.00 $20.89 $21.00 $20.54 802
2019-05-31 $20.49 $20.49 $20.41 $20.43 $19.98 1,815
2019-05-30 $20.76 $20.76 $20.76 $20.76 $20.30 30
2019-05-29 $20.76 $20.76 $20.76 $20.76 $20.30 57
2019-05-28 $20.76 $20.76 $20.76 $20.76 $20.30 101
2019-05-24 $20.64 $20.64 $20.64 $20.64 $20.18 0
2019-05-23 $20.64 $20.64 $20.64 $20.64 $20.18 0
2019-05-22 $20.64 $20.64 $20.64 $20.64 $20.19 100
2019-05-21 $20.64 $20.64 $20.64 $20.64 $20.18 55
2019-05-20 $20.64 $20.64 $20.64 $20.64 $20.18 90
2019-05-17 $20.62 $20.64 $20.62 $20.64 $20.18 403
2019-05-16 $20.83 $20.84 $20.83 $20.84 $20.38 601
2019-05-15 $21.07 $21.07 $21.07 $21.07 $20.61 45
2019-05-14 $21.07 $21.07 $21.07 $21.07 $20.61 344
2019-05-13 $21.32 $21.32 $21.32 $21.32 $20.85 10
2019-05-10 $21.32 $21.32 $21.32 $21.32 $20.85 1,115
2019-05-09 $22.10 $22.10 $22.10 $22.10 $21.61 62
2019-05-08 $22.10 $22.10 $22.10 $22.10 $21.61 89
2019-05-07 $22.10 $22.10 $22.10 $22.10 $21.61 0
2019-05-06 $21.80 $22.14 $21.80 $22.10 $21.61 1,252
2019-05-03 $22.40 $22.40 $22.38 $22.38 $21.89 600
2019-05-02 $22.48 $22.48 $22.48 $22.48 $21.98 0
2019-05-01 $22.45 $22.48 $22.45 $22.48 $21.98 204
2019-04-30 $22.68 $22.68 $22.68 $22.68 $22.18 9
2019-04-29 $22.68 $22.68 $22.68 $22.68 $22.18 0
2019-04-26 $22.68 $22.68 $22.68 $22.68 $22.18 91
2019-04-25 $22.68 $22.68 $22.68 $22.68 $22.18 2
2019-04-24 $22.68 $22.68 $22.68 $22.68 $22.18 148
2019-04-23 $23.09 $23.09 $23.09 $23.09 $22.58 157
2019-04-22 $23.26 $23.26 $23.26 $23.26 $22.75 62
2019-04-18 $23.26 $23.26 $23.26 $23.26 $22.75 3
2019-04-17 $23.26 $23.26 $23.26 $23.26 $22.75 0
2019-04-16 $23.26 $23.26 $23.26 $23.26 $22.75 2
2019-04-15 $23.26 $23.26 $23.26 $23.26 $22.75 10
2019-04-12 $23.26 $23.26 $23.26 $23.26 $22.75 4
2019-04-11 $23.26 $23.26 $23.26 $23.26 $22.75 0
2019-04-10 $23.24 $23.26 $23.24 $23.26 $22.75 303
2019-04-09 $22.99 $22.99 $22.99 $22.99 $22.48 300
2019-04-08 $22.90 $22.90 $22.85 $22.85 $22.35 600
2019-04-05 $22.93 $22.93 $22.93 $22.93 $22.42 1
2019-04-04 $22.99 $22.99 $22.93 $22.93 $22.42 600
2019-04-03 $23.02 $23.02 $23.02 $23.02 $22.51 20
2019-04-02 $23.02 $23.02 $23.02 $23.02 $22.51 4
2019-04-01 $22.97 $23.02 $22.96 $23.02 $22.51 454
2019-03-29 $22.60 $22.60 $22.60 $22.60 $22.10 9
2019-03-28 $22.60 $22.60 $22.60 $22.60 $22.10 1
2019-03-27 $22.69 $22.69 $22.60 $22.60 $22.10 208
2019-03-26 $22.98 $22.98 $22.98 $22.98 $22.47 0
2019-03-25 $22.87 $22.87 $22.87 $22.87 $22.37 2
2019-03-22 $22.98 $22.98 $22.98 $22.98 $22.47 0
2019-03-21 $22.98 $22.98 $22.98 $22.98 $22.47 0
2019-03-20 $22.98 $22.98 $22.98 $22.98 $22.37 0
2019-03-19 $22.98 $22.98 $22.98 $22.98 $22.37 3
2019-03-18 $23.01 $23.01 $22.98 $22.98 $22.37 910
2019-03-15 $23.04 $23.14 $23.04 $23.14 $22.52 510
2019-03-14 $22.61 $22.61 $22.61 $22.61 $22.01 250
2019-03-13 $22.66 $22.66 $22.66 $22.66 $22.06 152
2019-03-12 $23.22 $23.22 $23.22 $23.22 $22.60 52
2019-03-11 $23.22 $23.22 $23.22 $23.22 $22.60 10
2019-03-08 $23.22 $23.22 $23.22 $23.22 $22.60 2
2019-03-07 $23.22 $23.22 $23.22 $23.22 $22.60 15
2019-03-06 $23.22 $23.22 $23.22 $23.22 $22.60 4
2019-03-05 $23.22 $23.22 $23.22 $23.22 $22.60 302
2019-03-04 $23.09 $23.09 $23.09 $23.09 $22.47 108
2019-03-01 $23.39 $23.39 $23.39 $23.39 $22.77 0
2019-02-28 $23.39 $23.39 $23.39 $23.39 $22.77 0
2019-02-27 $23.39 $23.39 $23.39 $23.39 $22.77 0
2019-02-26 $23.39 $23.39 $23.39 $23.39 $22.77 100
2019-02-25 $23.39 $23.39 $23.39 $23.39 $22.76 167
2019-02-22 $23.39 $23.39 $23.39 $23.39 $22.76 85
2019-02-21 $23.39 $23.39 $23.39 $23.39 $22.76 115
2019-02-20 $23.34 $23.34 $23.34 $23.34 $22.72 0
2019-02-19 $23.34 $23.34 $23.34 $23.34 $22.72 13
2019-02-15 $23.34 $23.34 $23.34 $23.34 $22.72 2
2019-02-14 $23.34 $23.34 $23.34 $23.34 $22.72 2
2019-02-13 $23.34 $23.34 $23.34 $23.34 $22.72 2
2019-02-12 $23.34 $23.34 $23.34 $23.34 $22.72 2
2019-02-11 $23.34 $23.34 $23.34 $23.34 $22.72 87
2019-02-08 $23.34 $23.34 $23.34 $23.34 $22.72 42
2019-02-07 $23.34 $23.34 $23.34 $23.34 $22.72 2
2019-02-06 $23.34 $23.34 $23.34 $23.34 $22.72 0
2019-02-05 $23.34 $23.34 $23.34 $23.34 $22.72 4
2019-02-04 $23.32 $23.34 $23.32 $23.34 $22.72 460
2019-02-01 $24.00 $24.00 $24.00 $24.00 $23.36 97
2019-01-31 $24.00 $24.00 $24.00 $24.00 $23.36 32
2019-01-30 $24.00 $24.00 $24.00 $24.00 $23.36 200
2019-01-29 $23.28 $23.28 $23.25 $23.25 $22.63 502
2019-01-28 $22.98 $22.98 $22.98 $22.98 $22.37 2
2019-01-25 $22.98 $22.98 $22.98 $22.98 $22.37 0
2019-01-24 $22.98 $22.98 $22.98 $22.98 $22.37 102
2019-01-23 $22.90 $22.90 $22.90 $22.90 $22.29 200
2019-01-22 $22.90 $22.90 $22.90 $22.90 $22.29 102
2019-01-18 $23.30 $23.30 $23.30 $23.30 $22.68 106
2019-01-17 $22.81 $22.99 $22.81 $22.99 $22.38 700
2019-01-16 $22.21 $22.21 $22.21 $22.21 $21.62 2
2019-01-15 $22.21 $22.21 $22.21 $22.21 $21.62 6
2019-01-14 $22.21 $22.21 $22.21 $22.21 $21.62 0
2019-01-11 $22.21 $22.21 $22.21 $22.21 $21.62 0
2019-01-10 $22.21 $22.21 $22.21 $22.21 $21.62 1
2019-01-09 $22.21 $22.21 $22.21 $22.21 $21.62 0
2019-01-08 $22.27 $22.27 $22.08 $22.21 $21.62 534
2019-01-07 $22.43 $22.43 $22.43 $22.43 $21.83 2
2019-01-04 $22.11 $22.43 $22.11 $22.43 $21.83 402
2019-01-03 $22.55 $22.55 $22.55 $22.55 $21.95 100
2019-01-02 $22.55 $22.55 $22.55 $22.55 $21.95 37
2018-12-31 $22.55 $22.55 $22.55 $22.55 $21.95 7
2018-12-28 $22.35 $22.55 $22.31 $22.55 $21.95 1,282
2018-12-27 $22.27 $22.27 $22.27 $22.27 $21.68 129
2018-12-26 $22.09 $22.20 $22.04 $22.16 $21.57 24,629
2018-12-24 $22.47 $22.48 $22.01 $22.01 $21.42 10,916
2018-12-21 $22.37 $22.37 $22.37 $22.37 $21.77 102
2018-12-20 $22.45 $22.45 $22.45 $22.45 $21.85 2
2018-12-19 $22.45 $22.45 $22.45 $22.45 $21.85 2
2018-12-18 $22.32 $22.45 $22.32 $22.45 $21.85 12,663
2018-12-17 $22.70 $22.70 $22.70 $22.70 $21.75 300
2018-12-14 $23.17 $23.17 $23.17 $23.17 $22.20 2
2018-12-13 $23.17 $23.17 $23.17 $23.17 $22.20 100
2018-12-12 $23.10 $23.10 $23.10 $23.10 $22.13 100
2018-12-11 $22.82 $22.82 $22.82 $22.82 $21.86 634
2018-12-10 $22.62 $22.62 $22.62 $22.62 $21.67 1,109
2018-12-07 $23.07 $23.07 $23.07 $23.07 $22.11 100
2018-12-06 $23.07 $23.07 $23.07 $23.07 $22.11 204
2018-12-04 $23.40 $23.43 $23.28 $23.38 $22.40 15,181
2018-12-03 $22.92 $22.92 $22.92 $22.92 $21.96 115
2018-11-30 $22.92 $22.92 $22.92 $22.92 $21.96 16
2018-11-29 $22.92 $22.92 $22.92 $22.92 $21.96 0
2018-11-28 $22.92 $22.92 $22.92 $22.92 $21.96 2
2018-11-27 $22.75 $22.92 $22.75 $22.92 $21.96 572
2018-11-26 $22.76 $22.76 $22.76 $22.76 $21.81 102
2018-11-23 $22.47 $22.47 $22.28 $22.28 $21.35 602
2018-11-21 $22.75 $22.75 $22.75 $22.75 $21.80 202
2018-11-20 $22.80 $22.80 $22.51 $22.51 $21.57 230
2018-11-19 $23.07 $23.07 $22.77 $22.77 $21.82 708
2018-11-16 $22.88 $23.03 $22.88 $23.03 $22.07 317
2018-11-15 $22.71 $22.92 $22.71 $22.92 $21.96 676
2018-11-14 $22.37 $22.37 $22.21 $22.21 $21.28 300
2018-11-13 $22.29 $22.29 $22.29 $22.29 $21.36 198
2018-11-12 $21.88 $21.88 $21.88 $21.88 $20.97 312
2018-11-09 $22.72 $22.72 $22.72 $22.72 $21.77 202
2018-11-08 $23.08 $23.08 $22.98 $22.98 $22.02 201
2018-11-07 $23.06 $23.06 $23.06 $23.06 $22.10 752
2018-11-06 $22.74 $22.74 $22.74 $22.74 $21.79 65
2018-11-05 $22.74 $22.76 $22.70 $22.74 $21.79 700
2018-11-02 $22.81 $22.83 $22.81 $22.83 $21.88 1,389
2018-11-01 $21.93 $21.93 $21.93 $21.93 $21.01 2
2018-10-31 $21.83 $21.93 $21.80 $21.93 $21.01 18,300
2018-10-30 $21.65 $21.65 $21.65 $21.65 $20.74 5
2018-10-29 $21.65 $21.65 $21.65 $21.65 $20.74 8
2018-10-26 $21.93 $21.93 $21.65 $21.65 $20.74 3,071
2018-10-25 $22.27 $22.27 $22.27 $22.27 $21.34 3
2018-10-24 $22.28 $22.28 $22.27 $22.27 $21.34 669
2018-10-23 $22.72 $22.72 $22.72 $22.72 $21.77 155
2018-10-22 $23.61 $23.61 $23.36 $23.36 $22.38 383
2018-10-19 $23.35 $23.36 $23.35 $23.35 $22.37 3,307
2018-10-18 $22.97 $22.97 $22.97 $22.97 $22.01 239
2018-10-17 $23.53 $23.53 $23.48 $23.48 $22.50 703
2018-10-16 $23.36 $23.56 $23.36 $23.56 $22.58 5,416
2018-10-15 $23.19 $23.19 $23.11 $23.17 $22.20 2,992
2018-10-12 $23.56 $23.56 $23.56 $23.56 $22.58 12
2018-10-11 $23.56 $23.56 $23.56 $23.56 $22.58 5
2018-10-10 $23.56 $23.56 $23.56 $23.56 $22.58 400
2018-10-09 $24.44 $24.44 $23.26 $24.00 $23.00 4,903
2018-10-08 $24.85 $24.85 $24.85 $24.85 $23.81 2
2018-10-05 $24.85 $24.85 $24.85 $24.85 $23.81 7
2018-10-04 $24.85 $24.85 $24.85 $24.85 $23.81 300
2018-10-03 $25.80 $25.80 $25.38 $25.38 $24.32 11,400
2018-10-02 $25.86 $25.86 $25.86 $25.86 $24.77 32
2018-10-01 $25.86 $25.86 $25.86 $25.86 $24.78 14
2018-09-28 $25.74 $25.87 $25.66 $25.86 $24.77 802
2018-09-27 $25.82 $25.90 $25.82 $25.90 $24.82 402
2018-09-26 $25.46 $25.46 $25.46 $25.46 $24.39 17
2018-09-25 $25.46 $25.46 $25.46 $25.46 $24.39 2
2018-09-24 $25.46 $25.46 $25.46 $25.46 $24.39 23
2018-09-21 $25.46 $25.46 $25.46 $25.46 $24.39 440
2018-09-20 $25.38 $25.38 $25.38 $25.38 $24.32 192
2018-09-19 $25.27 $25.27 $25.27 $25.27 $24.21 202
2018-09-18 $25.10 $25.10 $25.10 $25.10 $24.05 0
2018-09-17 $25.10 $25.10 $25.10 $25.10 $24.05 200
2018-09-14 $25.32 $25.32 $25.32 $25.32 $24.26 0
2018-09-13 $25.21 $25.32 $25.21 $25.32 $24.26 401
2018-09-12 $24.70 $25.04 $24.70 $25.04 $23.99 2,538
2018-09-11 $24.62 $24.84 $24.62 $24.84 $23.80 800
2018-09-10 $25.01 $25.01 $24.57 $24.57 $23.54 3,900
2018-09-07 $24.90 $24.90 $24.90 $24.90 $23.86 122
2018-09-06 $25.04 $25.04 $24.99 $24.99 $23.95 1,700
2018-09-05 $25.44 $25.44 $25.44 $25.44 $24.38 0
2018-09-04 $25.44 $25.44 $25.44 $25.44 $24.38 21
2018-08-31 $25.44 $25.44 $25.44 $25.44 $24.38 0
2018-08-30 $25.44 $25.44 $25.44 $25.44 $24.38 0
2018-08-29 $25.31 $25.44 $25.31 $25.44 $24.38 710
2018-08-28 $25.22 $25.22 $25.22 $25.22 $24.17 21
2018-08-27 $25.22 $25.22 $25.22 $25.22 $24.17 50
2018-08-24 $25.14 $25.24 $25.14 $25.22 $24.17 600
2018-08-23 $24.87 $24.87 $24.87 $24.87 $23.83 2
2018-08-22 $24.87 $24.87 $24.87 $24.87 $23.83 1,200
2018-08-21 $24.76 $24.76 $24.76 $24.76 $23.72 16
2018-08-20 $24.71 $24.76 $24.71 $24.76 $23.72 302
2018-08-17 $24.56 $24.56 $24.56 $24.56 $23.53 2
2018-08-16 $24.56 $24.56 $24.56 $24.56 $23.53 500
2018-08-15 $24.33 $24.33 $24.33 $24.33 $23.31 68
2018-08-14 $24.33 $24.33 $24.33 $24.33 $23.31 3
2018-08-13 $24.52 $24.55 $24.33 $24.33 $23.31 2,627
2018-08-10 $24.80 $24.80 $24.80 $24.80 $23.76 100
2018-08-09 $25.06 $25.06 $25.00 $25.00 $23.96 1,003
2018-08-08 $25.04 $25.17 $25.04 $25.17 $24.12 871
2018-08-07 $25.00 $25.00 $25.00 $25.00 $23.95 3
2018-08-06 $24.85 $25.00 $24.85 $25.00 $23.95 471
2018-08-03 $24.99 $24.99 $24.99 $24.99 $23.95 50
2018-08-02 $24.99 $24.99 $24.99 $24.99 $23.95 100
2018-08-01 $25.38 $25.38 $25.38 $25.38 $24.32 105
2018-07-31 $25.23 $25.38 $25.21 $25.38 $24.32 900
2018-07-30 $25.18 $25.18 $25.18 $25.18 $24.13 0
2018-07-27 $25.15 $25.18 $24.98 $25.18 $24.13 1,805
2018-07-26 $25.00 $25.00 $24.87 $24.87 $23.83 649
2018-07-25 $25.21 $25.21 $25.21 $25.21 $24.16 102
2018-07-24 $24.78 $24.91 $24.78 $24.91 $23.87 800
2018-07-23 $24.42 $24.42 $24.42 $24.42 $23.40 129
2018-07-20 $24.49 $24.49 $24.49 $24.49 $23.47 2
2018-07-19 $24.50 $24.50 $24.46 $24.49 $23.47 505
2018-07-18 $25.03 $25.03 $25.03 $25.03 $23.98 11
2018-07-17 $25.03 $25.03 $25.03 $25.03 $23.98 200
2018-07-16 $24.77 $24.90 $24.77 $24.90 $23.86 446
2018-07-13 $24.86 $24.94 $24.86 $24.94 $23.90 802
2018-07-12 $24.82 $24.87 $24.82 $24.87 $23.83 205
2018-07-11 $24.82 $24.82 $24.82 $24.82 $23.78 227
2018-07-10 $25.33 $25.33 $25.33 $25.33 $24.27 13
2018-07-09 $25.19 $25.33 $25.12 $25.33 $24.27 1,139
2018-07-06 $24.86 $25.05 $24.83 $25.01 $23.96 5,061
2018-07-05 $25.55 $25.55 $25.55 $25.55 $24.48 0
2018-07-03 $25.55 $25.55 $25.55 $25.55 $24.48 10
2018-07-02 $25.55 $25.55 $25.55 $25.55 $24.48 198
2018-06-29 $25.55 $25.55 $25.55 $25.55 $24.48 18
2018-06-28 $25.69 $25.69 $25.22 $25.55 $24.48 1,392
2018-06-27 $25.98 $25.98 $25.98 $25.98 $24.89 231
2018-06-26 $25.94 $25.96 $25.87 $25.87 $24.79 421
2018-06-25 $26.12 $26.12 $25.96 $25.96 $24.87 1,102
2018-06-22 $26.41 $26.48 $26.37 $26.37 $25.27 665
2018-06-21 $26.14 $26.14 $26.14 $26.14 $25.05 202
2018-06-20 $26.53 $26.69 $26.53 $26.69 $25.29 619
2018-06-19 $26.39 $26.39 $26.39 $26.39 $25.00 266
2018-06-18 $27.44 $27.44 $27.44 $27.44 $26.00 22
2018-06-15 $27.44 $27.44 $27.44 $27.44 $26.00 440
2018-06-14 $28.26 $28.26 $27.92 $27.92 $26.45 400
2018-06-13 $28.48 $28.57 $28.29 $28.29 $26.80 2,050
2018-06-12 $28.67 $28.67 $28.67 $28.67 $27.16 5
2018-06-11 $28.67 $28.67 $28.67 $28.67 $27.16 200
2018-06-08 $28.33 $28.45 $28.33 $28.45 $26.95 492
2018-06-07 $28.60 $28.61 $28.60 $28.61 $27.10 772
2018-06-06 $28.56 $28.56 $28.47 $28.47 $26.97 807
2018-06-05 $28.35 $28.35 $28.35 $28.35 $26.86 119
2018-06-04 $28.16 $28.20 $28.07 $28.20 $26.71 5,004
2018-06-01 $28.16 $28.16 $28.16 $28.16 $26.68 200
2018-05-31 $27.77 $27.77 $27.77 $27.77 $26.31 477
2018-05-30 $27.87 $28.08 $27.80 $28.08 $26.60 24,425
2018-05-29 $28.08 $28.08 $28.08 $28.08 $26.60 361
2018-05-25 $28.37 $28.37 $28.37 $28.37 $26.88 107
2018-05-24 $27.99 $28.30 $27.96 $28.30 $26.81 2,000
2018-05-23 $28.70 $28.70 $28.70 $28.70 $27.19 1,205
2018-05-22 $28.98 $28.98 $28.98 $28.98 $27.46 457
2018-05-21 $28.66 $28.66 $28.66 $28.66 $27.15 109
2018-05-18 $28.74 $28.74 $28.66 $28.66 $27.15 1,162
2018-05-17 $28.69 $28.69 $28.69 $28.69 $27.18 1,801
2018-05-16 $28.97 $28.97 $28.97 $28.97 $27.45 1,130
2018-05-15 $28.65 $28.88 $28.62 $28.86 $27.34 1,576
2018-05-14 $29.14 $29.14 $29.14 $29.14 $27.61 112
2018-05-11 $29.08 $29.08 $29.08 $29.08 $27.55 202
2018-05-10 $28.70 $28.99 $28.70 $28.99 $27.46 802
2018-05-09 $28.30 $28.30 $28.30 $28.30 $26.81 221
2018-05-08 $28.30 $28.30 $28.30 $28.30 $26.81 191
2018-05-07 $28.52 $28.52 $28.52 $28.52 $27.02 111
2018-05-04 $28.75 $28.75 $28.75 $28.75 $27.24 200
2018-05-03 $29.11 $29.17 $28.94 $28.98 $27.46 3,702
2018-05-02 $29.15 $29.15 $28.94 $28.94 $27.42 300
2018-05-01 $29.41 $29.41 $29.39 $29.39 $27.84 1,543
2018-04-30 $29.33 $29.50 $29.33 $29.50 $27.95 445
2018-04-27 $28.76 $28.76 $28.76 $28.76 $27.25 0
2018-04-26 $28.76 $28.92 $28.76 $28.76 $27.25 362
2018-04-25 $29.22 $29.22 $29.22 $29.22 $27.68 4
2018-04-24 $29.22 $29.22 $29.22 $29.22 $27.68 55
2018-04-23 $29.22 $29.22 $29.22 $29.22 $27.68 330
2018-04-20 $29.22 $29.22 $29.22 $29.22 $27.68 112
2018-04-19 $29.22 $29.22 $29.22 $29.22 $27.68 2
2018-04-18 $29.22 $29.22 $29.22 $29.22 $27.68 80
2018-04-17 $29.22 $29.22 $29.22 $29.22 $27.68 200
2018-04-16 $29.23 $29.23 $29.16 $29.16 $27.62 1,886
2018-04-13 $29.34 $29.34 $29.25 $29.25 $27.71 423
2018-04-12 $29.45 $29.45 $29.45 $29.45 $27.90 35
2018-04-11 $29.53 $29.56 $29.45 $29.45 $27.90 811
2018-04-10 $29.67 $29.67 $29.67 $29.67 $28.11 125
2018-04-09 $29.16 $29.55 $29.16 $29.39 $27.84 1,838
2018-04-06 $29.50 $29.50 $29.50 $29.50 $27.95 14
2018-04-05 $29.24 $29.50 $29.24 $29.50 $27.95 2,012
2018-04-04 $29.88 $29.88 $29.88 $29.88 $28.31 63
2018-04-03 $29.68 $29.88 $29.53 $29.88 $28.31 8,012
2018-04-02 $29.54 $29.54 $29.03 $29.31 $27.77 2,086
2018-03-29 $29.52 $29.85 $29.52 $29.85 $28.28 1,505
2018-03-28 $29.27 $29.27 $29.27 $29.27 $27.73 476
2018-03-27 $29.26 $29.36 $29.02 $29.36 $27.82 7,053
2018-03-26 $29.42 $29.78 $29.42 $29.56 $28.00 18,205
2018-03-23 $29.41 $29.41 $29.41 $29.41 $27.86 0
2018-03-22 $29.64 $29.64 $29.41 $29.41 $27.86 480
2018-03-21 $30.07 $30.07 $30.07 $30.07 $28.44 4
2018-03-20 $29.99 $30.07 $29.99 $30.07 $28.44 393
2018-03-19 $30.00 $30.06 $29.77 $29.77 $28.16 1,509
2018-03-16 $30.09 $30.20 $30.09 $30.15 $28.52 927
2018-03-15 $30.20 $30.20 $30.20 $30.20 $28.57 1
2018-03-14 $30.20 $30.20 $30.20 $30.20 $28.57 300
2018-03-13 $30.24 $30.24 $29.98 $29.98 $28.36 1,033
2018-03-12 $30.39 $30.39 $30.31 $30.31 $28.67 278
2018-03-09 $30.23 $30.23 $30.18 $30.18 $28.55 650
2018-03-08 $29.64 $29.71 $29.64 $29.71 $28.10 1,354
2018-03-07 $29.80 $29.80 $29.80 $29.80 $28.19 227
2018-03-06 $29.62 $29.62 $29.62 $29.62 $28.02 112
2018-03-05 $29.20 $29.62 $29.20 $29.62 $28.02 7,389
2018-03-02 $29.41 $29.75 $29.41 $29.75 $28.14 2,735
2018-03-01 $29.73 $29.89 $29.30 $29.30 $27.72 8,569
2018-02-28 $30.02 $30.02 $29.78 $29.78 $28.17 554
2018-02-27 $30.41 $30.41 $30.41 $30.41 $28.77 0
2018-02-26 $30.12 $30.41 $30.12 $30.41 $28.77 2,850
2018-02-23 $29.69 $29.85 $29.69 $29.85 $28.24 572
2018-02-22 $29.20 $29.20 $29.20 $29.20 $27.62 310
2018-02-21 $29.92 $30.15 $29.48 $29.48 $27.89 6,570
2018-02-20 $30.04 $30.04 $30.04 $30.04 $28.42 1
2018-02-16 $30.21 $30.21 $30.01 $30.04 $28.42 604
2018-02-15 $29.63 $29.63 $29.63 $29.63 $28.03 24
2018-02-14 $28.85 $29.81 $28.82 $29.63 $28.03 16,345
2018-02-13 $28.92 $28.93 $28.88 $28.93 $27.37 3,390
2018-02-12 $28.84 $28.84 $28.84 $28.84 $27.28 1,058
2018-02-09 $28.13 $28.40 $28.13 $28.40 $26.86 1,101
2018-02-08 $28.06 $28.06 $28.06 $28.06 $26.54 209
2018-02-07 $29.12 $29.12 $28.65 $28.65 $27.10 609
2018-02-06 $29.68 $30.25 $29.65 $30.13 $28.50 2,657
2018-02-05 $29.95 $29.95 $29.95 $29.95 $28.33 11
2018-02-02 $30.31 $30.31 $29.95 $29.95 $28.33 350
2018-02-01 $30.94 $31.12 $30.94 $30.99 $29.31 712
2018-01-31 $31.50 $32.08 $31.22 $31.22 $29.53 6,566
2018-01-30 $30.97 $30.97 $30.97 $30.97 $29.30 107
2018-01-29 $31.20 $31.53 $31.20 $31.53 $29.83 1,603
2018-01-26 $31.10 $31.10 $31.10 $31.10 $29.42 0
2018-01-25 $31.10 $31.10 $31.10 $31.10 $29.42 590
2018-01-24 $30.84 $31.00 $30.83 $31.00 $29.32 426
2018-01-23 $30.75 $30.81 $30.67 $30.69 $29.03 841
2018-01-22 $30.35 $30.60 $30.34 $30.60 $28.95 2,125
2018-01-19 $30.96 $30.96 $30.68 $30.69 $29.03 20,352
2018-01-18 $30.72 $30.72 $30.72 $30.72 $29.06 500
2018-01-17 $30.90 $30.90 $30.90 $30.90 $29.23 0
2018-01-16 $31.27 $31.27 $30.90 $30.90 $29.23 227
2018-01-12 $31.33 $31.33 $31.33 $31.33 $29.64 515
2018-01-11 $30.90 $30.95 $30.80 $30.95 $29.28 1,794
2018-01-10 $30.59 $30.59 $30.59 $30.59 $28.94 304
2018-01-09 $30.46 $30.46 $30.46 $30.46 $28.81 0
2018-01-08 $30.46 $30.46 $30.33 $30.46 $28.81 21,959
2018-01-05 $30.30 $30.45 $30.27 $30.45 $28.80 635
2018-01-04 $29.85 $29.85 $29.85 $29.85 $28.24 130
2018-01-03 $29.92 $30.05 $29.82 $30.05 $28.43 5,806
2018-01-02 $29.89 $30.00 $29.89 $30.00 $28.38 1,440
2017-12-29 $29.43 $29.54 $29.43 $29.54 $27.94 600
2017-12-28 $29.29 $29.29 $29.27 $29.27 $27.69 1,400
2017-12-27 $28.84 $28.84 $28.84 $28.84 $27.28 101
2017-12-26 $28.72 $28.79 $28.67 $28.67 $27.12 3,400
2017-12-22 $28.84 $28.87 $28.69 $28.69 $27.14 712
2017-12-21 $28.82 $28.82 $28.58 $28.58 $27.04 681
2017-12-20 $28.92 $28.92 $28.85 $28.91 $27.35 1,156
2017-12-19 $28.88 $28.88 $28.71 $28.75 $27.20 828
2017-12-18 $28.89 $28.93 $28.89 $28.93 $27.37 513
2017-12-15 $28.76 $28.76 $28.76 $28.76 $27.21 0
2017-12-14 $28.76 $28.76 $28.76 $28.76 $27.21 1,000
2017-12-13 $28.68 $28.68 $28.68 $28.68 $27.13 100
2017-12-12 $28.47 $28.47 $28.47 $28.47 $26.93 103
2017-12-11 $28.75 $28.75 $28.75 $28.75 $27.20 307
2017-12-08 $28.62 $28.62 $28.39 $28.39 $26.86 9,501
2017-12-07 $28.48 $28.70 $28.48 $28.60 $27.05 3,505
2017-12-06 $28.82 $28.88 $28.48 $28.50 $26.96 1,301
2017-12-05 $29.32 $29.32 $29.21 $29.21 $27.63 1,200
2017-12-04 $28.76 $28.99 $28.76 $28.80 $27.24 21,060
2017-12-01 $28.67 $28.67 $28.67 $28.67 $27.12 340
2017-11-30 $28.70 $28.70 $28.69 $28.70 $27.14 1,000
2017-11-29 $28.93 $28.93 $28.74 $28.74 $27.19 738
2017-11-28 $29.01 $29.17 $28.79 $28.79 $27.23 7,060
2017-11-27 $29.21 $29.21 $28.62 $28.62 $27.07 4,600
2017-11-24 $29.30 $29.37 $29.30 $29.37 $27.78 808
2017-11-22 $28.78 $29.10 $28.78 $29.03 $27.46 8,980
2017-11-21 $28.66 $28.66 $28.66 $28.66 $27.11 0
2017-11-20 $28.66 $28.66 $28.66 $28.66 $27.11 623
2017-11-17 $28.28 $28.39 $28.08 $28.39 $26.86 11,208
2017-11-15 $27.58 $27.58 $27.58 $27.58 $26.09 0
2017-11-14 $27.58 $27.58 $27.58 $27.58 $26.09 0
2017-11-13 $27.75 $27.75 $27.58 $27.58 $26.09 500
2017-11-10 $27.99 $27.99 $27.99 $27.99 $26.48 0
2017-11-09 $27.95 $27.99 $27.95 $27.99 $26.48 201
2017-11-08 $28.51 $28.51 $28.23 $28.23 $26.70 607
2017-11-07 $28.33 $28.33 $28.33 $28.33 $26.80 0
2017-11-06 $28.34 $28.34 $28.33 $28.33 $26.80 513
2017-11-03 $28.52 $28.52 $28.33 $28.40 $26.86 700
2017-11-02 $28.47 $28.47 $28.47 $28.47 $26.93 0
2017-11-01 $28.58 $28.58 $28.47 $28.47 $26.93 287
2017-10-31 $27.89 $28.12 $27.89 $28.12 $26.60 1,740
2017-10-30 $27.45 $27.45 $27.37 $27.37 $25.89 487
2017-10-27 $27.59 $27.59 $27.59 $27.59 $26.10 0
2017-10-26 $27.59 $27.59 $27.59 $27.59 $26.10 200
2017-10-25 $27.64 $27.64 $27.64 $27.64 $26.15 1
2017-10-24 $27.64 $27.64 $27.64 $27.64 $26.15 33
2017-10-23 $27.64 $27.64 $27.64 $27.64 $26.15 101
2017-10-20 $27.41 $27.41 $27.41 $27.41 $25.93 0
2017-10-19 $27.41 $27.41 $27.41 $27.41 $25.93 0
2017-10-18 $27.41 $27.41 $27.41 $27.41 $25.93 0
2017-10-17 $27.46 $27.46 $27.41 $27.41 $25.93 534
2017-10-16 $27.74 $27.74 $27.56 $27.56 $26.07 438
2017-10-13 $27.74 $27.74 $27.74 $27.74 $26.24 377
2017-10-12 $27.53 $27.53 $27.53 $27.53 $26.04 200
2017-10-11 $27.18 $27.33 $27.18 $27.33 $25.85 732
2017-10-10 $27.13 $27.14 $27.06 $27.11 $25.64 624
2017-10-09 $26.82 $26.83 $26.68 $26.83 $25.38 2,194
2017-10-06 $26.91 $26.91 $26.91 $26.91 $25.46 239
2017-10-05 $26.80 $26.80 $26.80 $26.80 $25.35 80
2017-10-04 $26.80 $26.80 $26.80 $26.80 $25.35 0
2017-10-03 $26.74 $26.86 $26.74 $26.80 $25.35 1,496
2017-10-02 $26.40 $26.40 $26.40 $26.40 $24.97 0
2017-09-29 $26.40 $26.40 $26.40 $26.40 $24.97 351
2017-09-28 $26.37 $26.37 $26.37 $26.37 $24.94 143
2017-09-27 $26.37 $26.37 $26.37 $26.37 $24.94 0
2017-09-26 $26.37 $26.37 $26.37 $26.37 $24.94 223
2017-09-25 $26.35 $26.35 $26.10 $26.10 $24.69 1,084
2017-09-22 $26.46 $26.55 $26.46 $26.55 $25.11 1,000
2017-09-21 $26.77 $26.77 $26.77 $26.77 $25.32 100
2017-09-20 $27.25 $27.25 $27.25 $27.25 $25.78 200
2017-09-19 $27.33 $27.33 $27.33 $27.33 $25.86 0
2017-09-18 $27.28 $27.33 $27.28 $27.33 $25.86 380
2017-09-15 $27.00 $27.00 $27.00 $27.00 $25.54 300
2017-09-14 $27.03 $27.03 $27.03 $27.03 $25.56 0
2017-09-13 $26.90 $27.03 $26.89 $27.03 $25.56 1,077
2017-09-12 $27.08 $27.08 $27.08 $27.08 $25.62 2
2017-09-11 $27.07 $27.08 $27.07 $27.08 $25.62 677
2017-09-08 $26.54 $26.54 $26.54 $26.54 $25.11 100
2017-09-07 $26.84 $26.84 $26.84 $26.84 $25.39 401
2017-09-06 $26.52 $26.52 $26.52 $26.52 $25.09 39
2017-09-05 $26.81 $26.81 $26.45 $26.52 $25.09 1,732
2017-09-01 $27.37 $27.37 $27.37 $27.37 $25.89 147
2017-08-31 $27.52 $27.52 $27.52 $27.52 $26.03 4
2017-08-30 $27.47 $27.52 $27.47 $27.52 $26.03 749
2017-08-29 $27.20 $27.31 $27.20 $27.31 $25.83 402
2017-08-28 $27.60 $27.60 $27.60 $27.60 $26.11 0
2017-08-25 $27.60 $27.60 $27.60 $27.60 $26.11 351
2017-08-24 $27.12 $27.12 $27.12 $27.12 $25.65 0
2017-08-23 $27.12 $27.12 $27.12 $27.12 $25.65 0
2017-08-22 $27.12 $27.12 $27.12 $27.12 $25.65 127
2017-08-21 $26.79 $26.79 $26.79 $26.79 $25.34 278
2017-08-18 $26.76 $26.76 $26.76 $26.76 $25.31 0
2017-08-17 $26.76 $26.76 $26.76 $26.76 $25.31 1
2017-08-16 $26.76 $26.76 $26.76 $26.76 $25.31 200
2017-08-15 $26.51 $26.51 $26.51 $26.51 $25.08 74
2017-08-14 $26.51 $26.51 $26.51 $26.51 $25.08 4
2017-08-11 $26.51 $26.51 $26.51 $26.51 $25.08 0
2017-08-10 $26.50 $26.53 $26.50 $26.51 $25.08 1,963
2017-08-09 $26.96 $27.05 $26.51 $26.95 $25.49 1,688
2017-08-08 $27.45 $27.45 $27.45 $27.45 $25.96 0
2017-08-07 $27.45 $27.45 $27.45 $27.45 $25.96 63
2017-08-04 $27.40 $27.48 $27.40 $27.45 $25.96 1,890
2017-08-03 $27.27 $27.27 $27.27 $27.27 $25.80 200
2017-08-02 $27.77 $27.77 $27.77 $27.77 $26.26 78
2017-08-01 $27.77 $27.77 $27.77 $27.77 $26.26 127
2017-07-31 $27.47 $27.56 $27.47 $27.56 $26.07 355
2017-07-28 $27.40 $27.40 $27.40 $27.40 $25.92 200
2017-07-27 $28.06 $28.06 $28.06 $28.06 $26.54 0
2017-07-26 $28.06 $28.06 $28.06 $28.06 $26.54 0
2017-07-25 $28.06 $28.06 $28.06 $28.06 $26.54 1
2017-07-24 $28.07 $28.07 $28.04 $28.06 $26.54 875
2017-07-21 $28.01 $28.04 $27.98 $27.98 $26.47 1,200
2017-07-20 $27.76 $27.76 $27.76 $27.76 $26.26 100
2017-07-19 $27.62 $27.63 $27.62 $27.63 $26.13 644
2017-07-18 $27.51 $27.51 $27.51 $27.51 $26.02 0
2017-07-17 $27.49 $27.51 $27.49 $27.51 $26.02 2,794
2017-07-14 $27.04 $27.04 $27.04 $27.04 $25.58 0
2017-07-13 $27.04 $27.04 $27.04 $27.04 $25.58 0
2017-07-12 $27.08 $27.08 $27.04 $27.04 $25.58 368
2017-07-11 $26.71 $26.72 $26.70 $26.71 $25.27 6,200
2017-07-10 $26.47 $26.72 $26.47 $26.66 $25.22 5,216
2017-07-07 $26.43 $26.43 $26.43 $26.43 $25.00 0
2017-07-06 $26.43 $26.43 $26.43 $26.43 $25.00 128
2017-07-05 $26.58 $26.70 $26.56 $26.62 $25.18 24,390
2017-07-03 $27.49 $27.49 $27.29 $27.29 $25.81 893
2017-06-30 $26.84 $26.88 $26.84 $26.88 $25.43 360
2017-06-29 $26.70 $26.70 $26.61 $26.61 $25.17 568
2017-06-28 $26.89 $26.89 $26.89 $26.89 $25.44 200
2017-06-27 $26.61 $26.61 $26.57 $26.57 $25.13 650
2017-06-26 $26.84 $27.08 $26.84 $26.93 $25.47 537
2017-06-23 $26.73 $26.73 $26.73 $26.73 $25.28 100
2017-06-22 $26.76 $26.76 $26.67 $26.68 $25.24 383
2017-06-21 $26.69 $26.72 $26.46 $26.46 $25.03 324
2017-06-20 $26.64 $26.64 $26.64 $26.64 $25.20 250
2017-06-19 $27.15 $27.15 $26.81 $26.81 $25.36 1,416
2017-06-16 $27.03 $27.03 $27.03 $27.03 $25.57 0
2017-06-15 $27.03 $27.03 $27.03 $27.03 $25.57 200
2017-06-14 $27.72 $27.72 $27.72 $27.72 $26.22 170
2017-06-13 $26.90 $26.90 $26.90 $26.90 $25.44 68
2017-06-12 $26.90 $26.90 $26.90 $26.90 $25.44 110
2017-06-09 $27.11 $27.11 $27.11 $27.11 $25.64 0
2017-06-08 $27.11 $27.11 $27.11 $27.11 $25.64 0
2017-06-07 $27.11 $27.11 $27.11 $27.11 $25.64 100
2017-06-06 $27.25 $27.25 $27.25 $27.25 $25.78 100
2017-06-05 $27.00 $27.32 $27.00 $27.25 $25.78 650
2017-06-02 $27.31 $27.31 $27.31 $27.31 $25.83 100
2017-06-01 $27.25 $27.25 $27.25 $27.25 $25.78 314
2017-05-31 $27.26 $27.26 $27.26 $27.26 $25.79 47
2017-05-30 $27.26 $27.26 $27.26 $27.26 $25.79 0
2017-05-26 $27.34 $27.34 $27.26 $27.26 $25.79 333
2017-05-25 $26.82 $26.82 $26.82 $26.82 $25.37 107
2017-05-24 $26.60 $26.60 $26.60 $26.60 $25.16 111
2017-05-23 $26.57 $26.57 $26.57 $26.57 $25.13 100
2017-05-22 $26.56 $26.69 $26.56 $26.69 $25.24 302
2017-05-19 $25.95 $25.95 $25.95 $25.95 $24.55 500
2017-05-18 $25.87 $25.87 $25.87 $25.87 $24.47 0
2017-05-17 $26.24 $26.24 $25.87 $25.87 $24.47 11,150
2017-05-16 $26.22 $26.22 $26.22 $26.22 $24.80 200
2017-05-15 $26.23 $26.26 $26.23 $26.26 $24.84 1,000
2017-05-12 $26.23 $26.23 $25.82 $25.83 $24.43 1,056
2017-05-11 $25.39 $25.39 $25.39 $25.39 $24.02 0
2017-05-10 $25.39 $25.39 $25.39 $25.39 $24.02 100
2017-05-09 $25.36 $25.39 $25.31 $25.31 $23.94 6,221
2017-05-08 $24.68 $24.68 $24.68 $24.68 $23.34 84
2017-05-05 $24.68 $24.68 $24.68 $24.68 $23.34 0
2017-05-04 $24.68 $24.68 $24.68 $24.68 $23.34 0
2017-05-03 $24.68 $24.68 $24.68 $24.68 $23.34 138
2017-05-02 $24.77 $24.78 $24.77 $24.78 $23.44 3,006
2017-05-01 $24.27 $24.27 $24.27 $24.27 $22.96 100
2017-04-28 $24.75 $24.75 $24.75 $24.75 $23.41 0
2017-04-27 $24.75 $24.75 $24.75 $24.75 $23.41 167
2017-04-26 $24.99 $24.99 $24.99 $24.99 $23.64 0
2017-04-25 $24.90 $24.99 $24.90 $24.99 $23.64 1,000
2017-04-24 $24.16 $24.16 $24.16 $24.16 $22.85 0
2017-04-21 $24.16 $24.16 $24.16 $24.16 $22.85 95
2017-04-20 $24.16 $24.16 $24.16 $24.16 $22.85 1,248
2017-04-19 $23.79 $23.79 $23.79 $23.79 $22.50 0
2017-04-18 $23.79 $23.79 $23.79 $23.79 $22.50 300
2017-04-17 $24.07 $24.07 $24.07 $24.07 $22.77 0
2017-04-13 $24.07 $24.07 $24.07 $24.07 $22.77 0
2017-04-12 $24.07 $24.07 $24.07 $24.07 $22.77 107
2017-04-11 $24.07 $24.07 $24.07 $24.07 $22.77 115
2017-04-10 $24.07 $24.07 $24.07 $24.07 $22.77 100
2017-04-07 $24.58 $24.58 $24.34 $24.44 $23.12 1,977
2017-04-06 $24.53 $24.53 $24.53 $24.53 $23.20 1,256
2017-04-05 $24.73 $24.73 $24.73 $24.73 $23.39 0
2017-04-04 $24.73 $24.73 $24.73 $24.73 $23.39 2
2017-04-03 $24.56 $24.73 $24.56 $24.73 $23.39 2,751
2017-03-31 $25.03 $25.03 $25.03 $25.03 $23.68 1,001
2017-03-30 $25.01 $25.01 $24.94 $24.94 $23.59 202
2017-03-29 $25.44 $25.44 $25.44 $25.44 $24.06 1
2017-03-28 $25.37 $25.48 $25.37 $25.44 $24.06 1,614
2017-03-27 $25.08 $25.08 $25.08 $25.08 $23.72 0
2017-03-24 $25.08 $25.08 $25.08 $25.08 $23.72 122
2017-03-23 $25.35 $25.35 $25.35 $25.35 $23.98 0
2017-03-22 $25.35 $25.35 $25.35 $25.35 $23.88 0
2017-03-21 $25.35 $25.35 $25.35 $25.35 $23.88 6
2017-03-20 $24.84 $25.49 $24.81 $25.35 $23.88 7,069
2017-03-17 $24.84 $24.84 $24.84 $24.84 $23.40 100
2017-03-16 $24.90 $24.90 $24.90 $24.90 $23.45 100
2017-03-15 $24.19 $24.35 $24.10 $24.30 $22.89 5,082
2017-03-14 $24.15 $24.15 $24.15 $24.15 $22.75 23
2017-03-13 $24.04 $24.15 $24.03 $24.15 $22.75 2,298
2017-03-10 $23.46 $23.46 $23.46 $23.46 $22.10 25
2017-03-09 $23.73 $23.73 $23.45 $23.46 $22.10 2,700
2017-03-08 $23.75 $23.98 $23.66 $23.86 $22.47 3,622
2017-03-07 $23.78 $23.78 $23.77 $23.77 $22.39 301
2017-03-06 $23.48 $23.63 $23.48 $23.63 $22.26 2,738
2017-03-03 $23.59 $23.69 $23.43 $23.46 $22.10 4,000
2017-03-02 $24.30 $24.30 $23.61 $23.91 $22.52 5,566
2017-03-01 $24.46 $24.46 $24.20 $24.20 $22.79 11,376
2017-02-28 $23.99 $24.03 $23.89 $23.96 $22.57 1,201
2017-02-27 $23.74 $23.91 $23.74 $23.91 $22.52 1,167
2017-02-24 $23.88 $23.98 $23.88 $23.91 $22.52 2,087
2017-02-23 $24.07 $24.29 $24.07 $24.29 $22.87 907
2017-02-22 $23.84 $23.84 $23.84 $23.84 $22.45 0
2017-02-21 $23.89 $24.08 $23.84 $23.84 $22.45 448
2017-02-17 $23.90 $23.90 $23.90 $23.90 $22.51 0
2017-02-16 $24.04 $24.04 $23.90 $23.90 $22.51 400
2017-02-15 $23.82 $24.04 $23.82 $24.02 $22.62 632
2017-02-14 $23.76 $23.86 $23.76 $23.86 $22.47 664
2017-02-13 $23.53 $23.71 $23.53 $23.71 $22.33 202
2017-02-10 $23.56 $23.56 $23.56 $23.56 $22.19 276
2017-02-09 $23.64 $23.64 $23.60 $23.60 $22.23 300
2017-02-08 $23.58 $23.58 $23.58 $23.58 $22.21 420
2017-02-07 $23.58 $23.58 $23.58 $23.58 $22.21 426
2017-02-06 $23.31 $23.31 $23.31 $23.31 $21.95 0
2017-02-03 $23.31 $23.31 $23.31 $23.31 $21.95 43
2017-02-02 $23.21 $23.31 $23.21 $23.31 $21.95 15,340
2017-02-01 $22.92 $22.92 $22.92 $22.92 $21.59 0
2017-01-31 $22.66 $22.92 $22.66 $22.92 $21.59 400
2017-01-30 $22.74 $22.74 $22.74 $22.74 $21.42 0
2017-01-27 $22.74 $22.74 $22.74 $22.74 $21.42 82
2017-01-26 $22.74 $22.74 $22.74 $22.74 $21.42 29
2017-01-25 $22.74 $22.74 $22.74 $22.74 $21.42 549
2017-01-24 $22.65 $22.65 $22.65 $22.65 $21.33 72
2017-01-23 $22.65 $22.65 $22.65 $22.65 $21.33 0
2017-01-20 $22.64 $22.65 $22.64 $22.65 $21.33 530
2017-01-19 $22.87 $22.87 $22.61 $22.61 $21.29 500
2017-01-18 $22.61 $23.05 $22.61 $22.94 $21.61 1,974
2017-01-17 $23.02 $23.21 $23.02 $23.15 $21.80 359
2017-01-13 $22.70 $22.82 $22.70 $22.82 $21.49 445
2017-01-12 $22.61 $22.61 $22.61 $22.61 $21.29 410
2017-01-11 $22.27 $22.27 $22.27 $22.27 $20.98 113
2017-01-10 $22.00 $22.20 $21.87 $21.96 $20.68 28,299
2017-01-09 $22.53 $22.53 $22.53 $22.53 $21.22 62
2017-01-06 $22.53 $22.53 $22.53 $22.53 $21.22 50
2017-01-05 $22.13 $22.62 $22.13 $22.53 $21.22 2,520
2017-01-04 $22.01 $22.39 $21.99 $22.39 $21.09 2,028
2017-01-03 $22.02 $22.12 $22.02 $22.04 $20.76 989
2016-12-30 $21.92 $21.94 $21.84 $21.84 $20.57 1,100
2016-12-29 $21.93 $21.96 $21.89 $21.94 $20.66 20,596
2016-12-28 $21.98 $22.01 $21.87 $21.97 $20.69 3,263
2016-12-27 $21.88 $22.12 $21.85 $22.12 $20.83 12,253
2016-12-23 $21.96 $22.33 $21.92 $22.09 $20.81 31,464
2016-12-22 $21.76 $21.99 $21.68 $21.76 $20.49 13,533
2016-12-21 $22.15 $22.19 $22.02 $22.07 $20.78 125,311
2016-12-20 $22.20 $22.45 $22.08 $22.24 $20.95 551,290
2016-12-19 $22.09 $22.52 $22.09 $22.20 $20.91 13,586
2016-12-16 $22.17 $22.55 $22.17 $22.30 $21.00 19,018
2016-12-15 $22.59 $22.69 $22.47 $22.60 $21.29 7,074
2016-12-14 $22.72 $23.32 $22.26 $22.35 $21.05 71,944
2016-12-13 $22.70 $23.41 $22.70 $22.94 $21.61 23,809
2016-12-12 $22.64 $23.01 $22.61 $22.67 $21.35 20,258
2016-12-09 $22.60 $22.84 $22.60 $22.66 $21.34 19,313
2016-12-08 $22.71 $22.86 $22.70 $22.86 $21.53 7,873
2016-12-07 $22.32 $22.65 $22.28 $22.61 $21.29 14,985
2016-12-06 $22.73 $22.73 $22.13 $22.43 $21.13 1,975
2016-12-05 $22.27 $22.29 $22.09 $22.21 $20.92 5,698
2016-12-02 $21.89 $22.31 $21.88 $22.14 $20.85 14,211
2016-12-01 $22.15 $22.16 $22.02 $22.15 $20.86 6,230
2016-11-30 $22.44 $22.44 $21.76 $21.79 $20.53 5,851
2016-11-29 $21.94 $22.37 $21.94 $22.14 $20.85 17,157
2016-11-28 $21.97 $22.12 $21.88 $21.93 $20.65 3,218
2016-11-25 $21.83 $22.04 $21.83 $21.99 $20.71 1,577
2016-11-23 $21.72 $22.13 $21.72 $22.13 $20.84 2,063
2016-11-22 $22.01 $22.33 $21.99 $22.17 $20.88 32,860
2016-11-21 $21.70 $21.88 $21.70 $21.80 $20.53 3,316
2016-11-18 $21.68 $21.95 $21.68 $21.73 $20.47 6,753
2016-11-17 $22.11 $22.11 $21.83 $21.87 $20.60 3,161
2016-11-16 $21.87 $22.28 $21.79 $22.15 $20.86 39,162
2016-11-15 $21.86 $22.50 $21.78 $21.89 $20.62 10,565
2016-11-14 $21.90 $22.17 $21.90 $22.06 $20.78 767
2016-11-11 $22.15 $22.28 $21.91 $22.25 $20.96 27,960
2016-11-10 $22.51 $22.68 $22.11 $22.14 $20.85 13,881
2016-11-09 $22.69 $22.91 $22.54 $22.91 $21.57 2,648
2016-11-08 $23.39 $23.71 $23.35 $23.51 $22.14 10,364
2016-11-07 $22.85 $23.35 $22.85 $23.21 $21.86 23,831
2016-11-04 $22.62 $23.15 $22.62 $22.81 $21.48 29,240
2016-11-03 $22.90 $22.98 $22.61 $22.81 $21.48 8,644
2016-11-02 $23.41 $23.59 $22.50 $22.61 $21.29 178,015
2016-11-01 $22.86 $22.93 $22.69 $22.88 $21.55 50,914
2016-10-31 $22.55 $23.11 $22.55 $22.81 $21.48 37,512
2016-10-28 $23.08 $23.22 $22.95 $23.00 $21.66 18,925
2016-10-27 $23.40 $23.46 $23.13 $23.13 $21.78 15,778
2016-10-26 $23.39 $23.81 $23.31 $23.35 $21.99 25,848
2016-10-25 $23.68 $24.01 $23.65 $23.85 $22.46 33,793
2016-10-24 $23.76 $24.13 $23.64 $24.09 $22.69 30,642
2016-10-21 $23.48 $23.80 $23.41 $23.62 $22.25 17,671
2016-10-20 $23.77 $24.00 $23.57 $23.57 $22.20 27,612
2016-10-19 $23.80 $24.05 $23.80 $23.85 $22.46 15,883
2016-10-18 $23.72 $24.04 $23.72 $23.88 $22.49 14,285
2016-10-17 $23.31 $23.43 $23.31 $23.36 $22.00 3,227
2016-10-14 $23.43 $23.60 $23.34 $23.35 $21.99 1,084
2016-10-13 $23.55 $23.65 $23.25 $23.45 $22.09 1,510
2016-10-12 $24.16 $24.16 $23.80 $23.80 $22.42 16,689
2016-10-11 $23.92 $24.05 $23.68 $23.69 $22.31 40,180
2016-10-10 $24.07 $24.37 $24.07 $24.13 $22.73 2,625
2016-10-07 $23.85 $23.97 $23.68 $23.77 $22.39 3,413
2016-10-06 $23.86 $24.42 $23.72 $24.00 $22.60 17,266
2016-10-05 $24.24 $24.46 $24.24 $24.25 $22.84 4,051
2016-10-04 $24.42 $24.57 $24.27 $24.53 $23.10 2,333
2016-10-03 $25.79 $25.83 $24.41 $25.00 $23.54 2,681
2016-09-30 $25.83 $25.83 $24.40 $24.54 $23.11 7,528
2016-09-29 $25.62 $26.22 $24.77 $24.91 $23.46 6,321
2016-09-28 $26.59 $26.59 $24.88 $25.54 $24.05 60,931
2016-09-27 $24.95 $25.66 $24.95 $25.24 $23.77 23,071
2016-09-26 $24.58 $25.09 $24.58 $25.08 $23.62 44,461
2016-09-23 $24.99 $25.03 $24.84 $25.00 $23.55 13,415
2016-09-22 $24.84 $24.92 $24.57 $24.84 $23.40 2,430
2016-09-21 $24.45 $24.76 $24.32 $24.76 $23.32 16,150
2016-09-20 $23.93 $24.29 $23.90 $24.27 $22.86 13,780
2016-09-19 $24.14 $24.29 $23.98 $24.18 $22.77 642,027
2016-09-16 $23.93 $23.93 $23.93 $23.93 $22.54 0
2016-09-15 $23.93 $23.93 $23.93 $23.93 $22.54 337
2016-09-14 $25.02 $25.02 $25.02 $25.02 $23.57 0
2016-09-13 $25.02 $25.02 $25.02 $25.02 $23.57 0
2016-09-12 $25.02 $25.02 $25.02 $25.02 $23.57 0
2016-09-09 $25.02 $25.02 $25.02 $25.02 $23.57 8
2016-09-08 $25.02 $25.02 $25.02 $25.02 $23.57 2
2016-09-07 $25.00 $25.02 $25.00 $25.02 $23.57 442
2016-09-06 $24.35 $24.35 $24.35 $24.35 $22.93 115
2016-09-02 $24.10 $24.11 $24.10 $24.11 $22.71 614
2016-09-01 $24.06 $24.06 $24.06 $24.06 $22.66 0
2016-08-31 $24.09 $24.09 $24.06 $24.06 $22.66 277
2016-08-30 $24.01 $24.01 $23.79 $23.79 $22.41 727
2016-08-29 $23.84 $23.85 $23.84 $23.84 $22.45 601
2016-08-26 $24.09 $24.09 $24.09 $24.09 $22.69 0
2016-08-25 $24.15 $24.15 $23.98 $24.09 $22.69 1,400
2016-08-24 $24.06 $24.08 $23.88 $23.92 $22.53 11,644
2016-08-23 $24.21 $24.21 $23.83 $23.84 $22.45 1,482
2016-08-22 $23.83 $23.83 $23.65 $23.65 $22.27 896
2016-08-19 $24.08 $24.08 $24.08 $24.08 $22.68 100
2016-08-18 $24.30 $24.40 $24.18 $24.18 $22.77 2,130
2016-08-17 $24.36 $24.40 $24.34 $24.34 $22.92 4,650
2016-08-16 $24.83 $24.83 $24.83 $24.83 $23.39 0
2016-08-15 $24.83 $24.83 $24.83 $24.83 $23.39 470
2016-08-12 $24.63 $24.63 $24.63 $24.63 $23.20 0
2016-08-11 $24.63 $24.63 $24.63 $24.63 $23.20 0
2016-08-10 $24.63 $24.63 $24.63 $24.63 $23.20 0
2016-08-09 $24.63 $24.63 $24.63 $24.63 $23.20 208
2016-08-08 $23.95 $23.95 $23.95 $23.95 $22.56 400
2016-08-05 $23.64 $23.64 $23.64 $23.64 $22.27 0
2016-08-04 $23.64 $23.64 $23.64 $23.64 $22.27 0
2016-08-03 $23.64 $23.64 $23.64 $23.64 $22.27 224
2016-08-02 $23.62 $23.62 $23.62 $23.62 $22.25 480
2016-08-01 $23.56 $23.56 $23.56 $23.56 $22.19 0
2016-07-29 $23.56 $23.56 $23.56 $23.56 $22.19 0
2016-07-28 $23.56 $23.56 $23.56 $23.56 $22.19 0
2016-07-27 $23.56 $23.56 $23.56 $23.56 $22.19 85
2016-07-26 $23.56 $23.56 $23.56 $23.56 $22.19 100
2016-07-25 $23.54 $23.54 $23.54 $23.54 $22.17 151
2016-07-22 $23.54 $23.54 $23.54 $23.54 $22.17 146
2016-07-21 $23.31 $23.47 $23.31 $23.45 $22.09 600
2016-07-20 $23.65 $23.65 $23.65 $23.65 $22.27 0
2016-07-19 $23.16 $23.65 $23.16 $23.65 $22.27 291
2016-07-18 $23.06 $23.06 $23.06 $23.06 $21.72 400
2016-07-15 $23.06 $23.06 $23.06 $23.06 $21.72 1
2016-07-14 $23.06 $23.06 $23.06 $23.06 $21.72 0
2016-07-13 $23.06 $23.06 $23.06 $23.06 $21.72 0
2016-07-12 $23.06 $23.06 $23.06 $23.06 $21.72 200
2016-07-11 $22.63 $22.63 $22.63 $22.63 $21.31 60
2016-07-08 $22.63 $22.63 $22.63 $22.63 $21.31 85
2016-07-07 $22.54 $22.63 $22.54 $22.63 $21.31 205
2016-07-06 $22.36 $22.36 $22.36 $22.36 $21.06 135
2016-07-05 $22.89 $22.89 $22.89 $22.89 $21.56 0
2016-07-01 $22.89 $22.89 $22.89 $22.89 $21.56 15
2016-06-30 $22.89 $22.89 $22.89 $22.89 $21.56 0
2016-06-29 $22.89 $22.89 $22.89 $22.89 $21.56 70
2016-06-28 $22.89 $22.89 $22.89 $22.89 $21.56 97
2016-06-27 $22.89 $22.89 $22.89 $22.89 $21.56 0
2016-06-24 $22.89 $22.89 $22.89 $22.89 $21.56 76
2016-06-23 $22.89 $22.89 $22.89 $22.89 $21.56 0
2016-06-22 $22.89 $22.89 $22.89 $22.89 $21.56 150
2016-06-21 $22.83 $22.83 $22.83 $22.83 $21.50 0
2016-06-20 $22.80 $22.83 $22.80 $22.83 $21.50 1,540
2016-06-17 $22.26 $22.26 $22.26 $22.26 $20.96 596
2016-06-16 $22.33 $22.42 $22.31 $22.37 $21.07 2,600
2016-06-15 $22.75 $22.75 $22.72 $22.75 $21.43 6,522
2016-06-14 $22.31 $22.58 $22.31 $22.58 $21.27 7,292
2016-06-13 $22.84 $22.84 $22.84 $22.84 $21.51 13
2016-06-10 $22.84 $22.84 $22.84 $22.84 $21.51 110
2016-06-09 $23.29 $23.29 $23.29 $23.29 $21.94 0
2016-06-08 $23.29 $23.29 $23.29 $23.29 $21.94 75
2016-06-07 $23.27 $23.29 $23.27 $23.29 $21.94 629
2016-06-06 $23.30 $23.30 $23.12 $23.13 $21.78 2,700
2016-06-03 $22.56 $22.93 $22.56 $22.78 $21.45 8,402
2016-06-02 $22.48 $22.64 $22.44 $22.48 $21.17 13,602
2016-06-01 $22.47 $22.54 $22.42 $22.54 $21.23 3,220
2016-05-31 $22.76 $22.78 $22.62 $22.62 $21.30 30,776
2016-05-27 $22.77 $22.92 $22.70 $22.70 $21.38 22,972
2016-05-26 $22.52 $22.62 $22.52 $22.62 $21.30 11,500
2016-05-25 $22.51 $22.60 $22.50 $22.60 $21.29 500
2016-05-24 $22.40 $22.40 $22.40 $22.40 $21.10 11
2016-05-23 $22.40 $22.40 $22.40 $22.40 $21.10 0
2016-05-20 $22.40 $22.40 $22.40 $22.40 $21.10 0
2016-05-19 $22.40 $22.40 $22.40 $22.40 $21.10 54
2016-05-18 $22.40 $22.40 $22.39 $22.40 $21.10 400
2016-05-17 $22.74 $22.74 $22.74 $22.74 $21.42 20
2016-05-16 $22.74 $22.74 $22.74 $22.74 $21.42 220
2016-05-13 $22.51 $22.51 $22.51 $22.51 $21.20 1
2016-05-12 $22.51 $22.51 $22.51 $22.51 $21.20 150
2016-05-11 $22.51 $22.51 $22.51 $22.51 $21.20 1
2016-05-10 $22.51 $22.51 $22.51 $22.51 $21.20 60
2016-05-09 $22.51 $22.51 $22.51 $22.51 $21.20 450
2016-05-06 $22.74 $22.74 $22.74 $22.74 $21.41 201
2016-05-05 $23.00 $23.13 $22.92 $22.92 $21.59 1,867
2016-05-04 $23.37 $23.37 $23.00 $23.00 $21.66 478
2016-05-03 $23.62 $23.82 $23.42 $23.42 $22.06 5,108
2016-05-02 $23.70 $24.06 $23.52 $23.87 $22.48 44,190
2016-04-29 $23.68 $23.68 $23.61 $23.61 $22.24 4,446
2016-04-28 $23.79 $24.21 $23.64 $23.97 $22.58 13,906
2016-04-27 $24.09 $24.09 $24.09 $24.09 $22.69 14
2016-04-26 $24.09 $24.09 $24.09 $24.09 $22.69 200
2016-04-25 $24.22 $24.22 $24.22 $24.22 $22.81 0
2016-04-22 $24.22 $24.22 $24.22 $24.22 $22.81 35
2016-04-21 $24.22 $24.22 $24.22 $24.22 $22.81 230
2016-04-20 $24.58 $24.58 $24.58 $24.58 $23.15 0
2016-04-19 $24.58 $24.58 $24.58 $24.58 $23.15 400
2016-04-18 $24.13 $24.20 $24.13 $24.20 $22.79 231
2016-04-15 $24.47 $24.47 $24.47 $24.47 $23.05 0
2016-04-14 $24.47 $24.47 $24.47 $24.47 $23.05 0
2016-04-13 $24.46 $24.47 $24.46 $24.47 $23.05 354
2016-04-12 $24.07 $24.07 $24.07 $24.07 $22.67 41
2016-04-11 $24.07 $24.07 $24.07 $24.07 $22.67 98
2016-04-08 $24.11 $24.11 $24.07 $24.07 $22.67 431
2016-04-07 $23.71 $23.71 $23.70 $23.71 $22.33 1,200
2016-04-06 $23.62 $23.62 $23.62 $23.62 $22.25 30
2016-04-05 $23.40 $23.87 $23.37 $23.62 $22.25 41,204
2016-04-04 $24.12 $24.12 $24.12 $24.12 $22.72 1
2016-04-01 $24.12 $24.12 $24.12 $24.12 $22.72 503
2016-03-31 $24.39 $24.40 $24.39 $24.40 $22.98 205
2016-03-30 $24.34 $24.34 $24.34 $24.34 $22.92 357
2016-03-29 $23.48 $24.21 $23.48 $24.21 $22.80 18,057
2016-03-28 $23.35 $23.92 $23.34 $23.66 $22.28 34,900
2016-03-24 $24.11 $24.11 $24.11 $24.11 $22.71 36
2016-03-23 $24.11 $24.11 $24.11 $24.11 $22.71 110
2016-03-22 $24.40 $24.52 $24.40 $24.52 $22.71 3,199
2016-03-21 $24.40 $24.40 $24.19 $24.34 $22.54 1,184
2016-03-18 $24.32 $24.34 $24.32 $24.34 $22.55 331
2016-03-17 $24.43 $24.61 $24.38 $24.61 $22.80 490
2016-03-16 $23.48 $23.67 $23.00 $23.57 $21.83 41,250
2016-03-15 $23.07 $23.69 $23.07 $23.39 $21.66 40,713
2016-03-14 $23.45 $23.45 $23.36 $23.36 $21.64 655
2016-03-11 $23.23 $23.23 $23.23 $23.23 $21.52 32
2016-03-10 $23.19 $23.24 $23.19 $23.23 $21.52 711
2016-03-09 $22.75 $23.40 $22.61 $23.16 $21.45 51,229
2016-03-08 $22.95 $23.04 $22.90 $22.96 $21.27 11,725
2016-03-07 $23.23 $23.28 $23.23 $23.28 $21.56 300
2016-03-04 $23.32 $23.40 $23.32 $23.35 $21.63 6,139
2016-03-03 $23.09 $23.25 $23.09 $23.18 $21.47 1,850
2016-03-02 $22.82 $22.89 $22.82 $22.89 $21.20 1,027
2016-03-01 $22.00 $23.20 $21.92 $23.15 $21.44 32,948
2016-02-29 $21.93 $22.44 $21.64 $22.19 $20.55 27,607
2016-02-26 $21.98 $22.29 $21.93 $22.21 $20.57 10,601
2016-02-25 $22.19 $22.19 $22.19 $22.19 $20.56 1
2016-02-24 $22.19 $22.19 $22.19 $22.19 $20.56 114
2016-02-23 $22.11 $22.22 $22.11 $22.22 $20.58 850
2016-02-22 $22.42 $22.45 $21.76 $22.00 $20.38 27,121
2016-02-19 $22.07 $22.07 $22.07 $22.07 $20.44 0
2016-02-18 $22.07 $22.07 $22.07 $22.07 $20.44 0
2016-02-17 $22.07 $22.07 $22.07 $22.07 $20.44 5,700
2016-02-16 $21.72 $21.72 $21.72 $21.72 $20.12 600
2016-02-12 $21.80 $21.80 $21.80 $21.80 $20.19 0
2016-02-11 $21.56 $22.03 $21.56 $21.80 $20.19 1,800
2016-02-10 $22.41 $22.41 $22.41 $22.41 $20.76 501
2016-02-09 $22.83 $22.83 $22.83 $22.83 $21.15 0
2016-02-08 $22.83 $22.83 $22.83 $22.83 $21.15 0
2016-02-05 $22.83 $22.83 $22.83 $22.83 $21.15 1
2016-02-04 $22.74 $22.83 $22.74 $22.83 $21.15 200
2016-02-03 $21.75 $21.75 $21.75 $21.75 $20.15 0
2016-02-02 $21.75 $21.75 $21.75 $21.75 $20.15 0
2016-02-01 $21.75 $21.75 $21.75 $21.75 $20.15 0
2016-01-29 $22.52 $22.52 $21.75 $21.75 $20.15 1,720
2016-01-28 $21.06 $21.06 $21.06 $21.06 $19.51 0
2016-01-27 $21.06 $21.06 $21.06 $21.06 $19.51 0
2016-01-26 $21.06 $21.06 $21.06 $21.06 $19.51 0
2016-01-25 $21.06 $21.06 $21.06 $21.06 $19.51 0
2016-01-22 $21.06 $21.06 $21.06 $21.06 $19.51 0
2016-01-21 $21.06 $21.06 $21.06 $21.06 $19.51 0
2016-01-20 $21.00 $21.07 $21.00 $21.06 $19.51 700
2016-01-19 $21.66 $21.66 $21.66 $21.66 $20.06 0
2016-01-15 $21.66 $21.66 $21.66 $21.66 $20.06 505
2016-01-14 $22.10 $22.12 $21.95 $21.95 $20.33 720
2016-01-13 $22.21 $22.21 $22.03 $22.12 $20.49 1,120
2016-01-12 $21.76 $21.76 $21.76 $21.76 $20.16 100
2016-01-11 $22.09 $22.09 $22.09 $22.09 $20.46 0
2016-01-08 $22.09 $22.09 $22.09 $22.09 $20.46 0
2016-01-07 $22.09 $22.09 $22.09 $22.09 $20.46 100
2016-01-06 $22.72 $22.72 $22.72 $22.72 $21.04 0
2016-01-05 $22.72 $22.72 $22.72 $22.72 $21.04 0
2016-01-04 $22.72 $22.72 $22.72 $22.72 $21.04 0
2015-12-31 $22.72 $22.72 $22.72 $22.72 $21.04 426
2015-12-30 $23.15 $23.15 $23.15 $23.15 $21.44 0
2015-12-29 $23.13 $23.15 $23.13 $23.15 $21.44 400
2015-12-28 $22.66 $22.78 $22.65 $22.78 $21.10 1,769
2015-12-24 $23.36 $23.36 $23.36 $23.36 $21.64 0
2015-12-23 $23.33 $23.36 $23.33 $23.36 $21.64 900
2015-12-22 $23.02 $23.02 $23.02 $23.02 $21.32 0
2015-12-21 $22.97 $23.02 $22.96 $23.02 $21.32 2,559
2015-12-18 $22.92 $22.92 $22.91 $22.91 $21.22 500
2015-12-17 $22.85 $22.85 $22.85 $22.85 $21.16 0
2015-12-16 $22.58 $22.85 $22.58 $22.85 $21.16 3,800
2015-12-15 $21.99 $21.99 $21.99 $21.99 $20.37 0
2015-12-14 $21.99 $21.99 $21.99 $21.99 $20.37 100
2015-12-11 $22.57 $22.57 $22.57 $22.57 $20.91 0
2015-12-10 $22.57 $22.57 $22.57 $22.57 $20.91 208
2015-12-09 $23.44 $23.44 $23.44 $23.44 $21.71 0
2015-12-08 $23.44 $23.44 $23.44 $23.44 $21.71 0
2015-12-07 $23.44 $23.44 $23.44 $23.44 $21.71 0
2015-12-04 $23.05 $23.44 $23.05 $23.44 $21.71 1,200
2015-12-03 $24.06 $24.06 $24.06 $24.06 $22.28 0
2015-12-02 $23.58 $24.07 $23.58 $24.06 $22.28 1,100
2015-12-01 $24.08 $24.08 $24.08 $24.08 $22.31 175
2015-11-30 $24.24 $24.24 $24.24 $24.24 $22.45 102
2015-11-27 $24.00 $24.00 $24.00 $24.00 $22.23 0
2015-11-25 $24.00 $24.00 $24.00 $24.00 $22.23 0
2015-11-24 $24.00 $24.00 $24.00 $24.00 $22.23 0
2015-11-23 $24.00 $24.00 $24.00 $24.00 $22.23 0
2015-11-20 $24.00 $24.00 $24.00 $24.00 $22.23 100
2015-11-19 $23.91 $23.91 $23.91 $23.91 $22.15 0
2015-11-18 $23.91 $23.91 $23.91 $23.91 $22.15 0
2015-11-17 $23.91 $23.91 $23.91 $23.91 $22.15 21
2015-11-16 $23.91 $23.91 $23.91 $23.91 $22.15 0
2015-11-13 $23.91 $23.91 $23.91 $23.91 $22.15 0
2015-11-12 $23.91 $23.91 $23.91 $23.91 $22.15 0
2015-11-11 $23.91 $23.91 $23.91 $23.91 $22.15 133
2015-11-10 $24.04 $24.04 $24.04 $24.04 $22.27 0
2015-11-09 $24.04 $24.04 $24.04 $24.04 $22.27 317
2015-11-06 $24.48 $24.48 $24.48 $24.48 $22.67 1,000
2015-11-05 $24.60 $24.60 $24.60 $24.60 $22.79 0
2015-11-04 $24.60 $24.60 $24.60 $24.60 $22.79 0
2015-11-03 $24.60 $24.60 $24.60 $24.60 $22.79 0
2015-11-02 $24.59 $24.60 $24.59 $24.60 $22.79 317
2015-10-30 $24.43 $24.43 $24.43 $24.43 $22.63 0
2015-10-29 $24.43 $24.43 $24.43 $24.43 $22.63 0
2015-10-28 $24.43 $24.43 $24.43 $24.43 $22.63 100
2015-10-27 $24.91 $24.91 $24.91 $24.91 $23.07 0
2015-10-26 $24.91 $24.91 $24.91 $24.91 $23.07 0
2015-10-23 $24.91 $24.91 $24.91 $24.91 $23.07 0
2015-10-22 $24.91 $24.91 $24.91 $24.91 $23.07 0
2015-10-21 $24.91 $24.91 $24.91 $24.91 $23.07 0
2015-10-20 $24.68 $24.94 $24.68 $24.91 $23.07 15,279
2015-10-19 $24.47 $24.47 $24.47 $24.47 $22.67 221
2015-10-16 $23.87 $23.87 $23.87 $23.87 $22.11 0
2015-10-15 $23.87 $23.87 $23.87 $23.87 $22.11 0
2015-10-14 $23.87 $23.87 $23.87 $23.87 $22.11 0
2015-10-13 $23.87 $23.87 $23.87 $23.87 $22.11 0
2015-10-12 $24.27 $24.27 $23.87 $23.87 $22.11 1,200
2015-10-09 $24.07 $24.12 $24.07 $24.12 $22.34 400
2015-10-08 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-10-07 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-10-06 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-10-05 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-10-02 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-10-01 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-09-30 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-09-29 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-09-28 $22.30 $22.30 $22.30 $22.30 $20.66 59
2015-09-25 $22.30 $22.30 $22.30 $22.30 $20.66 0
2015-09-24 $22.30 $22.30 $22.30 $22.30 $20.66 282
2015-09-23 $23.01 $23.01 $23.01 $23.01 $21.31 0
2015-09-22 $22.56 $23.01 $22.52 $23.01 $21.31 7,923
2015-09-21 $23.21 $23.21 $23.21 $23.21 $21.50 0
2015-09-18 $23.21 $23.21 $23.21 $23.21 $21.50 1,336
2015-09-17 $22.54 $22.54 $22.54 $22.54 $20.88 0
2015-09-16 $22.54 $22.54 $22.54 $22.54 $20.88 0
2015-09-15 $22.54 $22.54 $22.54 $22.54 $20.88 0
2015-09-14 $22.54 $22.54 $22.54 $22.54 $20.88 600
2015-09-11 $23.16 $23.16 $23.16 $23.16 $21.45 0
2015-09-10 $23.16 $23.16 $23.16 $23.16 $21.45 150
2015-09-09 $23.44 $23.44 $23.44 $23.44 $21.71 450
2015-09-08 $22.47 $22.47 $22.47 $22.47 $20.81 0
2015-09-04 $22.47 $22.47 $22.47 $22.47 $20.81 0
2015-09-03 $22.47 $22.47 $22.47 $22.47 $20.81 0
2015-09-02 $22.52 $22.52 $22.47 $22.47 $20.81 412
2015-09-01 $22.90 $22.90 $22.33 $22.36 $20.71 1,401
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.