Franklin Liberty International Opportunities (FLIO) Exchange: NYSE ARCA

  1. Profile
  2. Franklin Liberty International Opportunities (FLIO)

Data as of May 2, 2025

$25.98 ($0.00) 0.00%

Franklin Liberty International Opportunities - Daily Information
Click for more stock information on Franklin Liberty International Opportunities.
Daily Information Data
Date May 2, 2025
Open $25.98
Previous Close $25.98
High $25.98
Low $25.98
Adjusted Open $25.98
Previous Adjusted Close $25.98
Adjusted High $25.98
Adjusted Low $25.98
Invest in Franklin Liberty International Opportunities (FLIO)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for Franklin Liberty International Opportunities (FLIO)
Date Open High Low Close Adj.Close Volume
2020-03-16 $25.98 $25.98 $25.98 $25.98 $25.98 0
2020-03-13 $25.98 $25.98 $25.98 $25.98 $25.98 1
2020-03-12 $25.98 $25.98 $25.98 $25.98 $25.98 839
2020-03-11 $25.98 $25.98 $25.98 $25.98 $25.98 0
2020-03-10 $25.97 $25.97 $25.97 $25.97 $25.97 0
2020-03-09 $25.98 $25.98 $25.98 $25.98 $25.98 0
2020-03-06 $25.98 $25.98 $25.98 $25.98 $25.98 0
2020-03-05 $26.02 $26.02 $26.02 $26.02 $26.02 0
2020-03-04 $26.21 $26.21 $26.06 $26.06 $26.06 200
2020-03-03 $26.10 $26.10 $26.10 $26.10 $26.10 96
2020-03-02 $26.07 $26.07 $26.07 $26.07 $26.07 0
2020-02-28 $25.97 $25.97 $25.97 $25.97 $25.97 2
2020-02-27 $26.25 $26.55 $26.25 $26.55 $26.55 801
2020-02-26 $27.22 $27.22 $27.22 $27.22 $27.22 91
2020-02-25 $27.49 $27.49 $27.20 $27.20 $27.20 144
2020-02-24 $27.56 $27.56 $27.52 $27.52 $27.52 293,000
2020-02-21 $28.58 $28.58 $28.58 $28.58 $28.58 0
2020-02-20 $28.74 $28.74 $28.74 $28.74 $28.74 0
2020-02-19 $28.96 $28.96 $28.96 $28.96 $28.96 0
2020-02-18 $28.79 $28.79 $28.79 $28.79 $28.79 0
2020-02-14 $29.03 $29.03 $29.03 $29.03 $29.03 1
2020-02-13 $29.10 $29.10 $29.10 $29.10 $29.10 0
2020-02-12 $29.34 $29.34 $29.34 $29.34 $29.34 0
2020-02-11 $29.08 $29.08 $29.08 $29.08 $29.08 200
2020-02-10 $28.82 $28.82 $28.82 $28.82 $28.82 0
2020-02-07 $28.77 $28.77 $28.77 $28.77 $28.77 0
2020-02-06 $29.15 $29.15 $29.15 $29.15 $29.15 0
2020-02-05 $29.16 $29.16 $29.16 $29.16 $29.16 0
2020-02-04 $29.00 $29.00 $29.00 $29.00 $29.00 0
2020-02-03 $28.40 $28.40 $28.37 $28.37 $28.37 100
2020-01-31 $28.29 $28.29 $28.25 $28.25 $28.25 101
2020-01-30 $28.73 $28.73 $28.73 $28.73 $28.73 0
2020-01-29 $28.89 $28.89 $28.89 $28.89 $28.89 0
2020-01-28 $28.84 $28.84 $28.84 $28.84 $28.84 0
2020-01-27 $28.55 $28.56 $28.55 $28.56 $28.56 250
2020-01-24 $29.21 $29.21 $29.21 $29.21 $29.21 0
2020-01-23 $29.26 $29.41 $29.26 $29.41 $29.41 2,000
2020-01-22 $29.54 $29.54 $29.54 $29.54 $29.54 0
2020-01-21 $29.51 $29.51 $29.51 $29.51 $29.51 0
2020-01-17 $29.89 $29.89 $29.89 $29.89 $29.89 49
2020-01-16 $29.80 $29.80 $29.80 $29.80 $29.80 0
2020-01-15 $29.61 $29.61 $29.61 $29.61 $29.61 0
2020-01-14 $29.74 $29.74 $29.74 $29.74 $29.74 0
2020-01-13 $29.79 $29.79 $29.79 $29.79 $29.79 0
2020-01-10 $29.48 $29.48 $29.48 $29.48 $29.48 0
2020-01-09 $29.47 $29.47 $29.47 $29.47 $29.47 4
2020-01-08 $29.26 $29.35 $29.26 $29.35 $29.35 241
2020-01-07 $29.33 $29.33 $29.32 $29.32 $29.32 101
2020-01-06 $29.33 $29.33 $29.33 $29.33 $29.33 2
2020-01-03 $29.42 $29.42 $29.30 $29.30 $29.30 100
2020-01-02 $29.71 $29.71 $29.71 $29.71 $29.71 2
2019-12-31 $29.27 $29.32 $29.27 $29.32 $29.32 250
2019-12-30 $29.33 $29.33 $29.21 $29.21 $29.21 260
2019-12-27 $29.50 $29.50 $29.50 $29.50 $29.37 0
2019-12-26 $29.42 $29.42 $29.42 $29.42 $29.29 0
2019-12-24 $29.28 $29.28 $29.28 $29.28 $29.15 15
2019-12-23 $29.28 $29.28 $29.28 $29.28 $29.15 3
2019-12-20 $29.22 $29.22 $29.22 $29.22 $29.10 5
2019-12-19 $29.21 $29.21 $29.21 $29.21 $29.09 0
2019-12-18 $29.25 $29.25 $29.25 $29.25 $29.13 0
2019-12-17 $29.28 $29.28 $29.28 $29.28 $29.16 4
2019-12-16 $29.28 $29.28 $29.28 $29.28 $29.16 0
2019-12-13 $29.07 $29.07 $29.07 $29.07 $28.95 0
2019-12-12 $28.90 $28.90 $28.90 $28.90 $28.77 0
2019-12-11 $28.58 $28.58 $28.58 $28.58 $28.45 0
2019-12-10 $28.50 $28.50 $28.50 $28.50 $28.24 0
2019-12-09 $28.46 $28.46 $28.46 $28.46 $28.20 2
2019-12-06 $28.63 $28.63 $28.63 $28.63 $28.36 0
2019-12-05 $28.38 $28.38 $28.38 $28.38 $28.12 12
2019-12-04 $28.36 $28.36 $28.36 $28.36 $28.10 0
2019-12-03 $28.13 $28.13 $28.13 $28.13 $27.87 0
2019-12-02 $28.27 $28.27 $28.27 $28.27 $28.01 0
2019-11-29 $28.34 $28.34 $28.34 $28.34 $28.08 12
2019-11-27 $28.53 $28.57 $28.53 $28.57 $28.30 140
2019-11-26 $28.40 $28.46 $28.40 $28.46 $28.20 100
2019-11-25 $28.38 $28.40 $28.38 $28.40 $28.14 100
2019-11-22 $28.08 $28.11 $28.08 $28.11 $27.85 100
2019-11-21 $27.99 $28.06 $27.99 $28.06 $27.80 926
2019-11-20 $28.03 $28.08 $28.03 $28.08 $27.82 100
2019-11-19 $28.21 $28.21 $28.21 $28.21 $27.95 0
2019-11-18 $28.23 $28.27 $28.23 $28.27 $28.01 100
2019-11-15 $28.19 $28.19 $28.19 $28.19 $27.93 37
2019-11-14 $27.97 $28.04 $27.97 $28.04 $27.78 200
2019-11-13 $27.94 $27.95 $27.94 $27.95 $27.70 100
2019-11-12 $28.07 $28.07 $28.07 $28.07 $27.81 0
2019-11-11 $28.14 $28.14 $28.14 $28.14 $27.88 2
2019-11-08 $28.14 $28.14 $28.14 $28.14 $27.88 0
2019-11-07 $28.21 $28.21 $28.21 $28.21 $27.95 0
2019-11-06 $28.04 $28.04 $28.04 $28.04 $27.78 0
2019-11-05 $28.05 $28.06 $28.05 $28.06 $27.80 500
2019-11-04 $27.91 $27.93 $27.91 $27.93 $27.67 200
2019-11-01 $27.70 $27.70 $27.70 $27.70 $27.45 0
2019-10-31 $27.36 $27.39 $27.36 $27.39 $27.14 100
2019-10-30 $27.33 $27.50 $27.33 $27.50 $27.24 100
2019-10-29 $27.44 $27.44 $27.44 $27.44 $27.19 0
2019-10-28 $27.48 $27.48 $27.48 $27.48 $27.23 100
2019-10-25 $27.25 $27.31 $27.25 $27.31 $27.06 100
2019-10-24 $27.30 $27.34 $27.30 $27.34 $27.09 100
2019-10-23 $27.11 $27.24 $27.11 $27.24 $26.98 475
2019-10-22 $27.16 $27.16 $27.16 $27.16 $26.91 0
2019-10-21 $27.25 $27.25 $27.23 $27.23 $26.98 131
2019-10-18 $27.14 $27.14 $27.14 $27.14 $26.89 0
2019-10-17 $27.14 $27.14 $27.14 $27.14 $26.89 0
2019-10-16 $27.06 $27.10 $27.06 $27.10 $26.85 100
2019-10-15 $27.03 $27.03 $27.03 $27.03 $26.78 100
2019-10-14 $26.76 $26.76 $26.76 $26.76 $26.51 0
2019-10-11 $26.92 $26.92 $26.88 $26.88 $26.64 100
2019-10-10 $26.32 $26.38 $26.32 $26.38 $26.13 100
2019-10-09 $26.18 $26.21 $26.18 $26.21 $25.97 100
2019-10-08 $26.08 $26.08 $25.97 $25.97 $25.73 200
2019-10-07 $26.25 $26.25 $26.20 $26.20 $25.96 100
2019-10-04 $26.13 $26.31 $26.13 $26.31 $26.07 100
2019-10-03 $25.94 $26.08 $25.94 $26.08 $25.84 101
2019-10-02 $25.94 $25.95 $25.94 $25.95 $25.71 100
2019-10-01 $26.34 $26.34 $26.34 $26.34 $26.10 0
2019-09-30 $26.51 $26.51 $26.51 $26.51 $26.27 0
2019-09-27 $26.40 $26.40 $26.40 $26.40 $26.16 0
2019-09-26 $26.59 $26.59 $26.59 $26.59 $26.35 0
2019-09-25 $26.56 $26.57 $26.56 $26.57 $26.33 1,000
2019-09-24 $26.61 $26.61 $26.61 $26.61 $26.37 0
2019-09-23 $26.75 $26.75 $26.75 $26.75 $26.50 0
2019-09-20 $26.82 $26.82 $26.82 $26.82 $26.57 0
2019-09-19 $26.88 $26.88 $26.88 $26.88 $26.64 0
2019-09-18 $26.86 $26.86 $26.86 $26.86 $26.62 0
2019-09-17 $26.94 $26.94 $26.94 $26.94 $26.69 0
2019-09-16 $26.87 $26.87 $26.87 $26.87 $26.62 0
2019-09-13 $27.00 $27.10 $27.00 $27.10 $26.85 3,390
2019-09-12 $26.94 $26.94 $26.94 $26.94 $26.69 1
2019-09-11 $26.79 $26.79 $26.79 $26.79 $26.54 0
2019-09-10 $26.55 $26.55 $26.55 $26.55 $26.31 0
2019-09-09 $26.57 $26.57 $26.57 $26.57 $26.33 0
2019-09-06 $26.51 $26.56 $26.41 $26.41 $26.17 0
2019-09-05 $26.41 $26.41 $26.41 $26.41 $26.17 0
2019-09-04 $26.11 $26.11 $26.11 $26.11 $25.87 0
2019-09-03 $25.76 $25.82 $25.73 $25.82 $25.58 0
2019-08-30 $25.82 $25.82 $25.82 $25.82 $25.58 0
2019-08-29 $25.67 $25.67 $25.67 $25.67 $25.44 0
2019-08-28 $25.50 $25.50 $25.50 $25.50 $25.26 0
2019-08-27 $25.51 $25.51 $25.51 $25.51 $25.28 0
2019-08-26 $25.55 $25.55 $25.55 $25.55 $25.31 0
2019-08-23 $25.41 $25.41 $25.41 $25.41 $25.17 0
2019-08-22 $25.78 $25.78 $25.78 $25.78 $25.54 0
2019-08-21 $25.91 $25.91 $25.91 $25.91 $25.67 50
2019-08-20 $25.63 $25.63 $25.63 $25.63 $25.40 0
2019-08-19 $25.67 $25.67 $25.67 $25.67 $25.44 0
2019-08-16 $25.53 $25.53 $25.53 $25.53 $25.30 0
2019-08-15 $25.21 $25.21 $25.21 $25.21 $24.98 58
2019-08-14 $25.15 $25.15 $25.15 $25.15 $24.92 0
2019-08-13 $25.79 $25.79 $25.79 $25.79 $25.55 2,600
2019-08-12 $25.56 $25.56 $25.56 $25.56 $25.32 2,600
2019-08-09 $25.83 $25.97 $25.83 $25.89 $25.65 2,437
2019-08-08 $26.08 $26.08 $26.08 $26.08 $25.84 900
2019-08-07 $25.39 $25.75 $25.39 $25.75 $25.51 150
2019-08-06 $25.57 $25.57 $25.57 $25.57 $25.34 200
2019-08-05 $25.26 $25.34 $25.12 $25.34 $25.11 6,500
2019-08-02 $26.14 $26.14 $26.14 $26.14 $25.90 100
2019-08-01 $26.71 $26.71 $26.29 $26.29 $26.05 100
2019-07-31 $26.38 $26.52 $26.38 $26.52 $26.28 100
2019-07-30 $26.70 $26.70 $26.70 $26.70 $26.45 200
2019-07-29 $27.04 $27.05 $27.04 $27.05 $26.81 100
2019-07-26 $27.14 $27.14 $27.14 $27.14 $26.89 0
2019-07-25 $27.08 $27.08 $27.08 $27.08 $26.83 0
2019-07-24 $27.22 $27.22 $27.22 $27.22 $26.97 0
2019-07-23 $27.17 $27.17 $27.17 $27.17 $26.92 0
2019-07-22 $27.10 $27.10 $27.10 $27.10 $26.85 0
2019-07-19 $27.07 $27.07 $27.07 $27.07 $26.82 0
2019-07-18 $27.00 $27.16 $27.00 $27.16 $26.91 200
2019-07-17 $27.09 $27.09 $27.09 $27.09 $26.84 0
2019-07-16 $27.13 $27.13 $27.13 $27.13 $26.88 0
2019-07-15 $27.20 $27.20 $27.20 $27.20 $26.95 0
2019-07-12 $27.09 $27.09 $27.09 $27.09 $26.84 0
2019-07-11 $27.08 $27.08 $27.08 $27.08 $26.83 0
2019-07-10 $27.14 $27.14 $27.11 $27.11 $26.86 185
2019-07-09 $27.01 $27.03 $27.01 $27.03 $26.78 100
2019-07-08 $27.15 $27.15 $27.15 $27.15 $26.90 0
2019-07-05 $27.40 $27.40 $27.40 $27.40 $27.14 0
2019-07-03 $27.59 $27.59 $27.59 $27.59 $27.33 0
2019-07-02 $27.48 $27.48 $27.48 $27.48 $27.23 0
2019-07-01 $27.46 $27.46 $27.46 $27.46 $27.21 0
2019-06-28 $27.18 $27.18 $27.18 $27.18 $26.93 0
2019-06-27 $27.04 $27.07 $27.04 $27.07 $26.82 100
2019-06-26 $26.97 $26.97 $26.97 $26.97 $26.72 0
2019-06-25 $26.86 $26.86 $26.86 $26.86 $26.61 11
2019-06-24 $27.08 $27.08 $27.08 $27.08 $26.83 0
2019-06-21 $27.10 $27.10 $27.10 $27.10 $26.85 0
2019-06-20 $27.13 $27.13 $27.13 $27.13 $26.88 14
2019-06-19 $26.82 $26.82 $26.81 $26.81 $26.57 101
2019-06-18 $26.57 $26.57 $26.57 $26.57 $26.33 0
2019-06-17 $26.16 $26.16 $26.16 $26.16 $25.92 10
2019-06-14 $26.19 $26.19 $26.19 $26.19 $25.95 0
2019-06-13 $26.39 $26.39 $26.39 $26.39 $26.15 0
2019-06-12 $26.37 $26.37 $26.37 $26.37 $26.13 0
2019-06-11 $26.63 $26.63 $26.63 $26.63 $26.38 100
2019-06-10 $26.81 $26.81 $26.81 $26.81 $26.15 150
2019-06-07 $26.69 $26.69 $26.69 $26.69 $26.03 0
2019-06-06 $26.45 $26.45 $26.45 $26.45 $25.80 0
2019-06-05 $26.35 $26.35 $26.35 $26.35 $25.70 0
2019-06-04 $26.37 $26.37 $26.37 $26.37 $25.72 0
2019-06-03 $26.08 $26.10 $26.08 $26.10 $25.45 1,100
2019-05-31 $26.04 $26.04 $26.04 $26.04 $25.40 0
2019-05-30 $26.14 $26.14 $26.14 $26.14 $25.50 0
2019-05-29 $25.98 $26.07 $25.98 $26.07 $25.42 189
2019-05-28 $26.18 $26.18 $26.18 $26.18 $25.54 0
2019-05-24 $26.34 $26.34 $26.34 $26.34 $25.69 0
2019-05-23 $26.04 $26.16 $26.04 $26.16 $25.51 100
2019-05-22 $26.49 $26.50 $26.49 $26.50 $25.84 1,000
2019-05-21 $26.47 $26.55 $26.47 $26.55 $25.89 100
2019-05-20 $26.42 $26.42 $26.42 $26.42 $25.77 0
2019-05-17 $26.60 $26.60 $26.60 $26.60 $25.94 0
2019-05-16 $26.84 $26.84 $26.84 $26.84 $26.18 0
2019-05-15 $26.80 $26.81 $26.80 $26.81 $26.14 233
2019-05-14 $26.72 $26.72 $26.72 $26.72 $26.05 0
2019-05-13 $26.44 $26.45 $26.44 $26.45 $25.79 100
2019-05-10 $27.11 $27.11 $27.11 $27.11 $26.44 0
2019-05-09 $26.95 $26.95 $26.95 $26.95 $26.28 1
2019-05-08 $27.17 $27.17 $27.17 $27.17 $26.50 0
2019-05-07 $27.15 $27.15 $27.15 $27.15 $26.48 0
2019-05-06 $27.73 $27.73 $27.73 $27.73 $27.04 0
2019-05-03 $28.14 $28.14 $28.14 $28.14 $27.44 0
2019-05-02 $27.78 $27.78 $27.78 $27.78 $27.09 0
2019-05-01 $27.82 $27.82 $27.82 $27.82 $27.13 0
2019-04-30 $27.98 $27.98 $27.98 $27.98 $27.28 0
2019-04-29 $27.98 $27.98 $27.98 $27.98 $27.28 0
2019-04-26 $27.80 $27.80 $27.80 $27.80 $27.12 0
2019-04-25 $27.66 $27.66 $27.66 $27.66 $26.98 0
2019-04-24 $27.70 $27.70 $27.70 $27.70 $27.01 0
2019-04-23 $27.95 $27.95 $27.95 $27.95 $27.25 0
2019-04-22 $27.86 $27.86 $27.86 $27.86 $27.17 0
2019-04-18 $27.96 $27.96 $27.96 $27.96 $27.27 0
2019-04-17 $27.91 $28.01 $27.91 $28.01 $27.32 100
2019-04-16 $27.99 $27.99 $27.99 $27.99 $27.30 0
2019-04-15 $27.89 $27.89 $27.89 $27.89 $27.20 36
2019-04-12 $27.85 $27.85 $27.85 $27.85 $27.16 0
2019-04-11 $27.69 $27.69 $27.69 $27.69 $27.00 0
2019-04-10 $27.81 $27.83 $27.81 $27.83 $27.14 601
2019-04-09 $27.74 $27.74 $27.74 $27.74 $27.05 0
2019-04-08 $27.88 $27.88 $27.88 $27.88 $27.19 8
2019-04-05 $27.85 $27.85 $27.85 $27.85 $27.16 0
2019-04-04 $27.64 $27.73 $27.64 $27.73 $27.04 100
2019-04-03 $27.67 $27.67 $27.67 $27.67 $26.99 0
2019-04-02 $27.49 $27.49 $27.49 $27.49 $26.81 0
2019-04-01 $27.44 $27.44 $27.44 $27.44 $26.76 0
2019-03-29 $27.03 $27.03 $27.03 $27.03 $26.36 0
2019-03-28 $26.88 $26.88 $26.88 $26.88 $26.21 37
2019-03-27 $26.80 $26.80 $26.80 $26.80 $26.13 0
2019-03-26 $26.84 $26.84 $26.76 $26.83 $26.17 200
2019-03-25 $26.72 $26.72 $26.72 $26.72 $26.05 0
2019-03-22 $26.76 $26.76 $26.76 $26.76 $26.10 2
2019-03-21 $27.32 $27.32 $27.32 $27.32 $26.64 0
2019-03-20 $27.34 $27.34 $27.34 $27.34 $26.67 82
2019-03-19 $27.29 $27.29 $27.29 $27.29 $26.61 0
2019-03-18 $27.20 $27.27 $27.20 $27.27 $26.60 1,000
2019-03-15 $27.16 $27.16 $27.16 $27.16 $26.48 0
2019-03-14 $26.90 $26.90 $26.90 $26.90 $26.23 0
2019-03-13 $26.97 $26.97 $26.97 $26.97 $26.30 0
2019-03-12 $26.84 $26.84 $26.84 $26.84 $26.17 0
2019-03-11 $26.81 $26.81 $26.81 $26.81 $26.14 0
2019-03-08 $26.47 $26.47 $26.47 $26.47 $25.81 0
2019-03-07 $26.59 $26.59 $26.56 $26.56 $25.90 100
2019-03-06 $27.06 $27.06 $27.06 $27.06 $26.39 0
2019-03-05 $27.16 $27.16 $27.16 $27.16 $26.49 0
2019-03-04 $26.82 $27.00 $26.82 $27.00 $26.33 100
2019-03-01 $27.05 $27.05 $27.05 $27.05 $26.38 71
2019-02-28 $26.95 $26.95 $26.95 $26.95 $26.28 3
2019-02-27 $27.01 $27.01 $27.01 $27.01 $26.34 0
2019-02-26 $27.12 $27.12 $27.12 $27.12 $26.45 1
2019-02-25 $27.01 $27.01 $27.01 $27.01 $26.34 0
2019-02-22 $26.81 $26.81 $26.81 $26.81 $26.15 0
2019-02-21 $26.65 $26.65 $26.65 $26.65 $25.99 225
2019-02-20 $26.79 $26.79 $26.79 $26.79 $26.13 0
2019-02-19 $26.64 $26.64 $26.64 $26.64 $25.98 0
2019-02-15 $26.51 $26.51 $26.51 $26.51 $25.85 0
2019-02-14 $26.28 $26.40 $26.28 $26.38 $25.72 442
2019-02-13 $26.29 $26.35 $26.29 $26.35 $25.69 100
2019-02-12 $26.34 $26.34 $26.34 $26.34 $25.68 0
2019-02-11 $26.05 $26.05 $26.05 $26.05 $25.40 0
2019-02-08 $25.97 $26.04 $25.97 $26.04 $25.39 100
2019-02-07 $26.17 $26.19 $26.06 $26.13 $25.48 400
2019-02-06 $26.41 $26.41 $26.41 $26.41 $25.75 0
2019-02-05 $26.45 $26.53 $26.45 $26.53 $25.87 200
2019-02-04 $26.33 $26.33 $26.33 $26.33 $25.68 0
2019-02-01 $26.27 $26.27 $26.26 $26.26 $25.60 199
2019-01-31 $26.33 $26.37 $26.33 $26.37 $25.72 2,000
2019-01-30 $26.27 $26.27 $26.27 $26.27 $25.62 0
2019-01-29 $25.92 $25.92 $25.92 $25.92 $25.28 0
2019-01-28 $25.81 $25.89 $25.73 $25.89 $25.25 200
2019-01-25 $25.99 $25.99 $25.99 $25.99 $25.35 0
2019-01-24 $25.70 $25.70 $25.70 $25.70 $25.06 0
2019-01-23 $25.58 $25.58 $25.58 $25.58 $24.94 0
2019-01-22 $25.43 $25.43 $25.43 $25.43 $24.80 8
2019-01-18 $25.79 $25.79 $25.79 $25.79 $25.15 0
2019-01-17 $25.63 $25.63 $25.63 $25.63 $24.99 0
2019-01-16 $25.51 $25.54 $25.44 $25.54 $24.91 200
2019-01-15 $25.38 $25.39 $25.38 $25.39 $24.76 100
2019-01-14 $25.19 $25.23 $25.19 $25.23 $24.60 100
2019-01-11 $25.39 $25.39 $25.38 $25.39 $24.76 200
2019-01-10 $25.40 $25.54 $25.40 $25.54 $24.90 101
2019-01-09 $25.29 $25.39 $25.29 $25.39 $24.76 200
2019-01-08 $25.02 $25.02 $25.02 $25.02 $24.40 0
2019-01-07 $24.66 $24.79 $24.66 $24.79 $24.17 100
2019-01-04 $24.47 $24.61 $24.47 $24.61 $24.00 400
2019-01-03 $23.96 $23.97 $23.96 $23.97 $23.38 104
2019-01-02 $24.06 $24.17 $24.06 $24.17 $23.57 104
2018-12-31 $24.18 $24.18 $24.12 $24.15 $23.55 1,216
2018-12-28 $24.16 $24.16 $24.08 $24.15 $23.56 605
2018-12-27 $23.62 $23.95 $23.62 $23.95 $23.36 104
2018-12-26 $23.43 $23.94 $23.43 $23.94 $23.35 2,325
2018-12-24 $23.61 $23.61 $23.44 $23.46 $22.88 900
2018-12-21 $23.89 $23.89 $23.60 $23.64 $23.05 4,622
2018-12-20 $24.12 $24.12 $23.92 $24.02 $23.42 948
2018-12-19 $24.59 $24.72 $24.09 $24.28 $23.57 700
2018-12-18 $24.61 $24.70 $24.57 $24.57 $23.85 900
2018-12-17 $24.73 $24.73 $24.54 $24.54 $23.82 500
2018-12-14 $24.79 $24.88 $24.79 $24.86 $24.13 400
2018-12-13 $25.24 $25.24 $25.10 $25.21 $24.47 950
2018-12-12 $25.34 $25.34 $25.27 $25.27 $24.53 200
2018-12-11 $25.01 $25.01 $24.76 $24.85 $24.12 3,729
2018-12-10 $24.69 $24.82 $24.57 $24.82 $24.09 201
2018-12-07 $25.24 $25.24 $24.90 $24.90 $24.17 200
2018-12-06 $25.12 $25.12 $25.12 $25.12 $24.38 102
2018-12-04 $25.78 $25.78 $25.66 $25.66 $24.91 200
2018-12-03 $26.28 $26.29 $26.28 $26.29 $25.52 450
2018-11-30 $25.89 $25.89 $25.89 $25.89 $25.13 100
2018-11-29 $25.93 $25.98 $25.93 $25.93 $25.17 1,100
2018-11-28 $25.62 $26.02 $25.62 $26.02 $25.26 434
2018-11-27 $25.50 $25.56 $25.50 $25.56 $24.81 1,600
2018-11-26 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-21 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-20 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-19 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-16 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-15 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-14 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-13 $26.32 $26.32 $26.32 $26.32 $25.54 0
2018-11-12 $26.32 $26.32 $26.32 $26.32 $25.54 5
2018-11-09 $26.32 $26.32 $26.32 $26.32 $25.54 3
2018-11-08 $26.32 $26.32 $26.32 $26.32 $25.54 108
2018-11-07 $26.36 $26.36 $26.36 $26.36 $25.59 200
2018-11-06 $26.28 $26.28 $26.28 $26.28 $25.51 6
2018-11-05 $26.28 $26.28 $26.28 $26.28 $25.51 9
2018-11-02 $26.28 $26.28 $26.28 $26.28 $25.51 100
2018-11-01 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-31 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-30 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-29 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-26 $26.09 $26.09 $26.09 $26.09 $25.33 2
2018-10-25 $26.09 $26.09 $26.09 $26.09 $25.33 2
2018-10-24 $26.09 $26.09 $26.09 $26.09 $25.33 50
2018-10-23 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-22 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-19 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-18 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-17 $26.09 $26.09 $26.09 $26.09 $25.33 50
2018-10-16 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-15 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-12 $26.09 $26.09 $26.09 $26.09 $25.33 0
2018-10-11 $26.09 $26.09 $26.09 $26.09 $25.33 358
2018-10-10 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-10-09 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-10-08 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-10-05 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-10-04 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-10-03 $28.05 $28.05 $28.05 $28.05 $27.23 3
2018-10-02 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-10-01 $28.05 $28.05 $28.05 $28.05 $27.23 0
2018-09-28 $28.10 $28.10 $28.05 $28.05 $27.23 977
2018-09-27 $28.00 $28.00 $28.00 $28.00 $27.18 0
2018-09-26 $28.00 $28.00 $28.00 $28.00 $27.18 0
2018-09-25 $28.00 $28.00 $28.00 $28.00 $27.18 3
2018-09-24 $28.00 $28.00 $28.00 $28.00 $27.18 0
2018-09-21 $28.00 $28.00 $28.00 $28.00 $27.18 0
2018-09-20 $28.00 $28.00 $28.00 $28.00 $27.18 0
2018-09-19 $28.00 $28.00 $28.00 $28.00 $27.18 0
2018-09-18 $28.00 $28.00 $28.00 $28.00 $27.18 200
2018-09-17 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-09-14 $28.10 $28.10 $28.10 $28.10 $27.27 7
2018-09-13 $28.10 $28.10 $28.10 $28.10 $27.27 140
2018-09-12 $28.10 $28.10 $28.10 $28.10 $27.27 65
2018-09-11 $28.10 $28.10 $28.10 $28.10 $27.27 1
2018-09-10 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-09-07 $28.10 $28.10 $28.10 $28.10 $27.27 2
2018-09-06 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-09-05 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-09-04 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-31 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-30 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-29 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-28 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-27 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-24 $28.10 $28.10 $28.10 $28.10 $27.27 106
2018-08-23 $28.10 $28.10 $28.10 $28.10 $27.27 0
2018-08-22 $28.10 $28.10 $28.10 $28.10 $27.27 100
2018-08-21 $27.73 $27.73 $27.73 $27.73 $26.92 0
2018-08-20 $27.73 $27.73 $27.73 $27.73 $26.92 2
2018-08-17 $27.73 $27.73 $27.73 $27.73 $26.92 42
2018-08-16 $27.73 $27.73 $27.73 $27.73 $26.92 19
2018-08-15 $27.73 $27.73 $27.73 $27.73 $26.92 0
2018-08-14 $27.73 $27.73 $27.73 $27.73 $26.92 21
2018-08-13 $27.76 $27.78 $27.73 $27.73 $26.92 1,485
2018-08-10 $27.95 $27.95 $27.93 $27.93 $27.11 336
2018-08-09 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-08-08 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-08-07 $28.84 $28.84 $28.84 $28.84 $27.99 89
2018-08-06 $28.84 $28.84 $28.84 $28.84 $27.99 5
2018-08-03 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-08-02 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-08-01 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-07-31 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-07-30 $28.84 $28.84 $28.84 $28.84 $27.99 0
2018-07-27 $28.84 $28.84 $28.84 $28.84 $27.99 28
2018-07-26 $28.82 $28.84 $28.82 $28.84 $27.99 1,170
2018-07-25 $28.40 $28.40 $28.40 $28.40 $27.57 10
2018-07-24 $28.40 $28.40 $28.40 $28.40 $27.57 4
2018-07-23 $28.40 $28.40 $28.40 $28.40 $27.57 0
2018-07-20 $28.40 $28.40 $28.40 $28.40 $27.57 1,279
2018-07-19 $28.40 $28.40 $28.40 $28.40 $27.57 0
2018-07-18 $28.40 $28.40 $28.40 $28.40 $27.57 1,600
2018-07-17 $28.46 $28.46 $28.46 $28.46 $27.63 99
2018-07-16 $28.46 $28.46 $28.46 $28.46 $27.63 0
2018-07-13 $28.46 $28.46 $28.46 $28.46 $27.63 0
2018-07-12 $28.46 $28.46 $28.46 $28.46 $27.63 0
2018-07-11 $28.47 $28.47 $28.47 $28.47 $27.63 0
2018-07-10 $28.44 $28.46 $28.44 $28.46 $27.63 515
2018-07-09 $28.13 $28.13 $28.13 $28.13 $27.31 16
2018-07-06 $28.13 $28.16 $28.13 $28.13 $27.31 918
2018-07-05 $27.91 $27.91 $27.91 $27.91 $27.09 415
2018-07-03 $27.87 $27.87 $27.87 $27.87 $27.05 16
2018-07-02 $27.87 $27.87 $27.87 $27.87 $27.05 5
2018-06-29 $27.87 $27.87 $27.87 $27.87 $27.05 39
2018-06-28 $27.87 $27.87 $27.87 $27.87 $27.05 13
2018-06-27 $27.87 $27.87 $27.87 $27.87 $27.05 2
2018-06-26 $27.87 $27.87 $27.87 $27.87 $27.05 0
2018-06-25 $27.87 $27.87 $27.86 $27.87 $27.05 3,010
2018-06-22 $28.63 $28.63 $28.63 $28.63 $27.79 0
2018-06-21 $28.63 $28.63 $28.63 $28.63 $27.79 0
2018-06-20 $28.63 $28.63 $28.63 $28.63 $27.79 0
2018-06-19 $28.63 $28.63 $28.63 $28.63 $27.58 1
2018-06-18 $28.64 $28.65 $28.63 $28.63 $27.58 2,100
2018-06-15 $28.82 $28.82 $28.82 $28.82 $27.76 3
2018-06-14 $28.82 $28.82 $28.82 $28.82 $27.76 0
2018-06-13 $28.82 $28.82 $28.82 $28.82 $27.76 0
2018-06-12 $28.82 $28.82 $28.82 $28.82 $27.76 0
2018-06-11 $28.82 $28.82 $28.82 $28.82 $27.76 0
2018-06-08 $28.82 $28.82 $28.82 $28.82 $27.76 0
2018-06-07 $28.82 $28.82 $28.82 $28.82 $27.76 2
2018-06-06 $28.82 $28.82 $28.82 $28.82 $27.76 0
2018-06-05 $28.94 $28.94 $28.82 $28.82 $27.76 4,876
2018-06-04 $29.20 $29.20 $29.20 $29.20 $28.13 0
2018-06-01 $29.20 $29.20 $29.20 $29.20 $28.13 2
2018-05-31 $29.20 $29.20 $29.20 $29.20 $28.13 10
2018-05-30 $29.20 $29.20 $29.20 $29.20 $28.13 8
2018-05-29 $29.20 $29.20 $29.20 $29.20 $28.13 0
2018-05-25 $29.20 $29.20 $29.20 $29.20 $28.13 0
2018-05-24 $29.20 $29.20 $29.20 $29.20 $28.13 0
2018-05-23 $29.20 $29.20 $29.20 $29.20 $28.13 0
2018-05-22 $29.20 $29.20 $29.20 $29.20 $28.13 0
2018-05-21 $29.20 $29.20 $29.20 $29.20 $28.13 500
2018-05-18 $29.30 $29.30 $29.30 $29.30 $28.22 0
2018-05-17 $29.30 $29.30 $29.30 $29.30 $28.22 50
2018-05-16 $29.30 $29.30 $29.30 $29.30 $28.22 300
2018-05-15 $29.20 $29.20 $29.19 $29.19 $28.11 310
2018-05-14 $29.20 $29.20 $29.20 $29.20 $28.12 0
2018-05-11 $29.20 $29.20 $29.20 $29.20 $28.12 68
2018-05-10 $29.20 $29.20 $29.20 $29.20 $28.12 0
2018-05-09 $29.20 $29.20 $29.20 $29.20 $28.12 0
2018-05-08 $29.16 $29.20 $29.16 $29.20 $28.12 1,426
2018-05-07 $28.99 $28.99 $28.99 $28.99 $27.92 18
2018-05-04 $28.99 $28.99 $28.99 $28.99 $27.92 173,000
2018-05-03 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-05-02 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-05-01 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-04-30 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-04-27 $29.15 $29.15 $29.15 $29.15 $28.08 68
2018-04-26 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-04-25 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-04-24 $29.15 $29.15 $29.15 $29.15 $28.08 0
2018-04-23 $29.15 $29.15 $29.13 $29.15 $28.08 466
2018-04-20 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-04-19 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-04-18 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-04-17 $29.57 $29.57 $29.57 $29.57 $28.48 189
2018-04-16 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-04-13 $29.57 $29.57 $29.57 $29.57 $28.48 2
2018-04-12 $29.57 $29.57 $29.57 $29.57 $28.48 2
2018-04-11 $29.57 $29.57 $29.57 $29.57 $28.48 2
2018-04-10 $29.57 $29.57 $29.57 $29.57 $28.48 8
2018-04-09 $29.57 $29.57 $29.57 $29.57 $28.48 2
2018-04-06 $29.57 $29.57 $29.57 $29.57 $28.48 6
2018-04-05 $29.57 $29.57 $29.57 $29.57 $28.48 1
2018-04-04 $29.57 $29.57 $29.57 $29.57 $28.48 2
2018-04-03 $29.57 $29.57 $29.57 $29.57 $28.48 50
2018-04-02 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-03-29 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-03-28 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-03-27 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-03-26 $29.57 $29.57 $29.57 $29.57 $28.48 0
2018-03-23 $29.57 $29.57 $29.57 $29.57 $28.48 1
2018-03-22 $29.57 $29.57 $29.57 $29.57 $28.48 5
2018-03-21 $29.57 $29.57 $29.57 $29.57 $28.48 2
2018-03-20 $29.57 $29.57 $29.57 $29.57 $28.48 200
2018-03-19 $29.37 $29.37 $29.37 $29.37 $28.29 101
2018-03-16 $29.94 $29.94 $29.94 $29.94 $28.84 3
2018-03-15 $29.94 $29.94 $29.94 $29.94 $28.84 200
2018-03-14 $29.90 $29.90 $29.90 $29.90 $28.80 1
2018-03-13 $29.90 $29.90 $29.90 $29.90 $28.80 16
2018-03-12 $29.90 $29.90 $29.90 $29.90 $28.80 0
2018-03-09 $29.90 $29.90 $29.90 $29.90 $28.80 108
2018-03-08 $29.61 $29.63 $29.61 $29.63 $28.54 450
2018-03-07 $29.50 $29.50 $29.50 $29.50 $28.41 375
2018-03-06 $28.85 $28.85 $28.85 $28.85 $27.79 2
2018-03-05 $28.85 $28.85 $28.85 $28.85 $27.79 7
2018-03-02 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-03-01 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-28 $28.85 $28.85 $28.85 $28.85 $27.79 11
2018-02-27 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-26 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-23 $28.85 $28.85 $28.85 $28.85 $27.79 25
2018-02-22 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-21 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-20 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-16 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-15 $28.85 $28.85 $28.85 $28.85 $27.79 0
2018-02-14 $28.85 $28.85 $28.85 $28.85 $27.79 500
2018-02-13 $29.01 $29.04 $29.01 $29.04 $27.97 973
2018-02-12 $29.08 $29.08 $29.08 $29.08 $28.01 772
2018-02-09 $28.38 $28.38 $28.36 $28.36 $27.31 463
2018-02-08 $29.32 $29.32 $29.32 $29.32 $28.24 0
2018-02-07 $29.32 $29.32 $29.32 $29.32 $28.24 100
2018-02-06 $29.47 $29.47 $29.47 $29.47 $28.38 330
2018-02-05 $29.91 $29.91 $29.74 $29.74 $28.64 3,035
2018-02-02 $31.00 $31.00 $31.00 $31.00 $29.86 107
2018-02-01 $30.97 $31.00 $30.97 $31.00 $29.86 567
2018-01-31 $30.84 $30.84 $30.84 $30.84 $29.71 0
2018-01-30 $30.88 $30.88 $30.84 $30.84 $29.71 877
2018-01-29 $31.24 $31.24 $31.17 $31.19 $30.04 3,570
2018-01-26 $31.52 $31.52 $31.52 $31.52 $30.36 210
2018-01-25 $31.35 $31.35 $31.35 $31.35 $30.19 1
2018-01-24 $31.35 $31.35 $31.35 $31.35 $30.19 490
2018-01-23 $30.96 $30.96 $30.96 $30.96 $29.82 0
2018-01-22 $30.96 $30.96 $30.94 $30.96 $29.82 695
2018-01-19 $30.82 $30.82 $30.82 $30.82 $29.69 25
2018-01-18 $30.72 $30.82 $30.72 $30.82 $29.69 1,064
2018-01-17 $30.65 $30.65 $30.65 $30.65 $29.52 0
2018-01-16 $30.65 $30.65 $30.65 $30.65 $29.52 600
2018-01-12 $30.37 $30.37 $30.37 $30.37 $29.25 0
2018-01-11 $30.30 $30.38 $30.28 $30.37 $29.25 2,305
2018-01-10 $30.34 $30.34 $30.34 $30.34 $29.22 1,330
2018-01-09 $30.33 $30.45 $30.33 $30.45 $29.33 4,390
2018-01-08 $30.38 $30.38 $30.33 $30.33 $29.22 4,071
2018-01-05 $30.36 $30.39 $30.36 $30.38 $29.26 4,900
2018-01-04 $30.19 $30.19 $30.19 $30.19 $29.08 200
2018-01-03 $29.85 $29.85 $29.83 $29.83 $28.73 2,501
2018-01-02 $29.40 $29.40 $29.40 $29.40 $28.32 0
2017-12-29 $29.38 $29.42 $29.38 $29.40 $28.32 4,865
2017-12-28 $28.94 $28.94 $28.94 $28.94 $27.87 1
2017-12-27 $28.94 $28.94 $28.94 $28.94 $27.87 0
2017-12-26 $28.94 $28.94 $28.94 $28.94 $27.87 18
2017-12-22 $28.94 $28.94 $28.94 $28.94 $27.87 0
2017-12-21 $28.94 $28.94 $28.94 $28.94 $27.87 60
2017-12-20 $28.94 $28.94 $28.94 $28.94 $27.87 400
2017-12-19 $29.77 $29.77 $29.77 $29.77 $27.87 67
2017-12-18 $29.79 $29.79 $29.77 $29.77 $27.87 300
2017-12-15 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-12-14 $29.46 $29.46 $29.46 $29.46 $27.59 300
2017-12-13 $29.65 $29.65 $29.65 $29.65 $27.76 133
2017-12-12 $29.49 $29.49 $29.49 $29.49 $27.61 149
2017-12-11 $29.51 $29.51 $29.51 $29.51 $27.63 0
2017-12-08 $29.53 $29.53 $29.51 $29.51 $27.63 677
2017-12-07 $29.30 $29.30 $29.30 $29.30 $27.44 109
2017-12-06 $29.58 $29.58 $29.58 $29.58 $27.70 0
2017-12-05 $29.58 $29.58 $29.58 $29.58 $27.70 18
2017-12-04 $29.58 $29.58 $29.58 $29.58 $27.70 5
2017-12-01 $29.60 $29.60 $29.58 $29.58 $27.70 1,108
2017-11-30 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-11-29 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-11-28 $29.46 $29.46 $29.46 $29.46 $27.59 5
2017-11-27 $29.46 $29.46 $29.46 $29.46 $27.59 88
2017-11-24 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-11-22 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-11-21 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-11-20 $29.46 $29.46 $29.46 $29.46 $27.59 121
2017-11-17 $29.46 $29.46 $29.46 $29.46 $27.59 0
2017-11-16 $29.45 $29.46 $29.45 $29.46 $27.59 1,005
2017-11-15 $28.96 $28.96 $28.96 $28.96 $27.12 1,660
2017-11-14 $29.10 $29.15 $29.10 $29.15 $27.29 1,189
2017-11-13 $29.35 $29.35 $29.35 $29.35 $27.48 0
2017-11-10 $29.30 $29.35 $29.30 $29.35 $27.48 1,100
2017-11-09 $29.36 $29.36 $29.29 $29.29 $27.43 884
2017-11-08 $29.66 $29.67 $29.66 $29.66 $27.77 3,475
2017-11-07 $29.52 $29.52 $29.52 $29.52 $27.64 92
2017-11-06 $29.52 $29.52 $29.52 $29.52 $27.64 0
2017-11-03 $29.54 $29.54 $29.52 $29.52 $27.64 200
2017-11-02 $29.55 $29.55 $29.55 $29.55 $27.67 0
2017-11-01 $29.62 $29.62 $29.55 $29.55 $27.67 347
2017-10-31 $29.42 $29.42 $29.42 $29.42 $27.55 440
2017-10-30 $29.18 $29.18 $29.18 $29.18 $27.32 0
2017-10-27 $29.18 $29.18 $29.18 $29.18 $27.32 0
2017-10-26 $29.18 $29.18 $29.18 $29.18 $27.32 6
2017-10-25 $29.18 $29.18 $29.18 $29.18 $27.32 0
2017-10-24 $29.18 $29.18 $29.18 $29.18 $27.32 100
2017-10-23 $29.26 $29.26 $29.26 $29.26 $27.40 0
2017-10-20 $29.26 $29.26 $29.26 $29.26 $27.40 2
2017-10-19 $29.26 $29.26 $29.26 $29.26 $27.40 0
2017-10-18 $29.26 $29.26 $29.26 $29.26 $27.40 0
2017-10-17 $29.26 $29.26 $29.26 $29.26 $27.40 397
2017-10-16 $29.45 $29.45 $29.45 $29.45 $27.57 197
2017-10-13 $29.46 $29.46 $29.41 $29.41 $27.54 779
2017-10-12 $28.92 $28.92 $28.92 $28.92 $27.08 38
2017-10-11 $28.92 $28.92 $28.92 $28.92 $27.08 0
2017-10-10 $28.92 $28.92 $28.92 $28.92 $27.08 0
2017-10-09 $28.92 $28.92 $28.92 $28.92 $27.08 400
2017-10-06 $28.95 $28.95 $28.95 $28.95 $27.11 0
2017-10-05 $28.95 $28.95 $28.95 $28.95 $27.11 1,038
2017-10-04 $28.97 $28.97 $28.97 $28.97 $27.13 385
2017-10-03 $28.83 $28.83 $28.83 $28.83 $26.99 0
2017-10-02 $28.83 $28.83 $28.83 $28.83 $26.99 0
2017-09-29 $28.82 $28.82 $28.82 $28.82 $26.99 400
2017-09-28 $28.68 $28.68 $28.68 $28.68 $26.85 355
2017-09-27 $28.53 $28.54 $28.52 $28.52 $26.71 729
2017-09-26 $28.76 $28.76 $28.76 $28.76 $26.93 46
2017-09-25 $28.86 $28.86 $28.76 $28.76 $26.93 381
2017-09-22 $28.98 $28.98 $28.96 $28.96 $27.12 894
2017-09-21 $28.98 $28.99 $28.97 $28.99 $27.15 340
2017-09-20 $29.00 $29.00 $28.98 $28.98 $27.14 310
2017-09-19 $28.98 $28.98 $28.98 $28.98 $27.13 175
2017-09-18 $28.89 $28.89 $28.86 $28.86 $27.02 240
2017-09-15 $28.73 $28.73 $28.73 $28.73 $26.90 0
2017-09-14 $28.73 $28.73 $28.73 $28.73 $26.90 115
2017-09-13 $28.75 $28.75 $28.75 $28.75 $26.92 0
2017-09-12 $28.75 $28.75 $28.75 $28.75 $26.92 606
2017-09-11 $28.66 $28.66 $28.66 $28.66 $26.84 1,162
2017-09-08 $28.37 $28.37 $28.37 $28.37 $26.56 321
2017-09-07 $28.38 $28.38 $28.38 $28.38 $26.57 112
2017-09-06 $28.24 $28.24 $28.24 $28.24 $26.44 822
2017-09-05 $28.01 $28.01 $28.01 $28.01 $26.23 153
2017-09-01 $28.28 $28.28 $28.28 $28.28 $26.48 715
2017-08-31 $28.14 $28.18 $28.14 $28.18 $26.39 856
2017-08-30 $27.98 $28.01 $27.98 $28.01 $26.23 1,841
2017-08-29 $28.07 $28.07 $28.07 $28.07 $26.28 0
2017-08-28 $28.07 $28.07 $28.07 $28.07 $26.28 153
2017-08-25 $28.10 $28.15 $28.10 $28.15 $26.36 710
2017-08-24 $28.03 $28.03 $28.03 $28.03 $26.25 500
2017-08-23 $27.82 $27.82 $27.82 $27.82 $26.05 127
2017-08-22 $27.82 $27.82 $27.82 $27.82 $26.05 0
2017-08-21 $27.76 $27.82 $27.76 $27.82 $26.05 375
2017-08-18 $27.88 $27.89 $27.87 $27.89 $26.11 881
2017-08-17 $27.90 $27.90 $27.68 $27.68 $25.91 960
2017-08-16 $27.64 $27.64 $27.64 $27.64 $25.88 0
2017-08-15 $27.65 $27.65 $27.64 $27.64 $25.88 730
2017-08-14 $27.76 $27.76 $27.75 $27.75 $25.98 990
2017-08-11 $27.53 $27.55 $27.50 $27.52 $25.77 6,703
2017-08-10 $27.75 $27.75 $27.75 $27.75 $25.98 100
2017-08-09 $28.22 $28.22 $28.22 $28.22 $26.42 0
2017-08-08 $28.22 $28.22 $28.22 $28.22 $26.42 162
2017-08-07 $28.18 $28.28 $28.18 $28.28 $26.48 8,475
2017-08-04 $28.09 $28.09 $28.09 $28.09 $26.30 0
2017-08-03 $28.12 $28.12 $28.09 $28.09 $26.30 227
2017-08-02 $28.21 $28.21 $28.21 $28.21 $26.41 0
2017-08-01 $28.24 $28.24 $28.21 $28.21 $26.41 353
2017-07-31 $27.90 $27.90 $27.90 $27.90 $26.12 18
2017-07-28 $27.90 $27.90 $27.90 $27.90 $26.12 200
2017-07-27 $28.21 $28.22 $28.02 $28.06 $26.27 1,061
2017-07-26 $28.06 $28.06 $28.06 $28.06 $26.27 136
2017-07-25 $27.89 $27.89 $27.89 $27.89 $26.11 2
2017-07-24 $27.92 $27.92 $27.86 $27.89 $26.11 1,446
2017-07-21 $27.91 $27.91 $27.91 $27.91 $26.13 0
2017-07-20 $27.91 $27.91 $27.91 $27.91 $26.13 0
2017-07-19 $27.91 $27.92 $27.90 $27.91 $26.13 5,602
2017-07-18 $27.58 $27.58 $27.58 $27.58 $25.82 0
2017-07-17 $27.59 $27.59 $27.58 $27.58 $25.82 350
2017-07-14 $26.84 $26.84 $26.84 $26.84 $25.13 0
2017-07-13 $26.84 $26.84 $26.84 $26.84 $25.13 90
2017-07-12 $26.84 $26.84 $26.84 $26.84 $25.13 80
2017-07-11 $26.84 $26.84 $26.84 $26.84 $25.13 0
2017-07-10 $26.84 $26.84 $26.84 $26.84 $25.13 180
2017-07-07 $27.04 $27.04 $27.04 $27.04 $25.32 0
2017-07-06 $27.04 $27.04 $27.04 $27.04 $25.32 10
2017-07-05 $27.04 $27.04 $27.04 $27.04 $25.32 80
2017-07-03 $27.04 $27.04 $27.04 $27.04 $25.32 0
2017-06-30 $27.02 $27.04 $27.02 $27.04 $25.32 608
2017-06-29 $27.15 $27.15 $27.15 $27.15 $25.42 350
2017-06-28 $27.07 $27.07 $27.07 $27.07 $25.35 10
2017-06-27 $27.07 $27.07 $27.07 $27.07 $25.35 80
2017-06-26 $27.07 $27.07 $27.07 $27.07 $25.35 0
2017-06-23 $27.07 $27.07 $27.07 $27.07 $25.35 8
2017-06-22 $27.07 $27.07 $27.07 $27.07 $25.35 585
2017-06-21 $26.87 $26.87 $26.87 $26.87 $25.16 0
2017-06-20 $26.87 $26.87 $26.87 $26.87 $25.16 300
2017-06-19 $26.95 $26.95 $26.95 $26.95 $24.95 0
2017-06-16 $26.95 $26.95 $26.95 $26.95 $24.95 0
2017-06-15 $26.96 $26.96 $26.95 $26.95 $24.95 278
2017-06-14 $27.17 $27.17 $27.17 $27.17 $25.15 0
2017-06-13 $27.17 $27.17 $27.17 $27.17 $25.15 0
2017-06-12 $27.11 $27.17 $27.11 $27.17 $25.15 1,247
2017-06-09 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-06-08 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-06-07 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-06-06 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-06-05 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-06-02 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-06-01 $27.18 $27.18 $27.18 $27.18 $25.16 0
2017-05-31 $27.18 $27.18 $27.18 $27.18 $25.16 400
2017-05-30 $27.26 $27.26 $27.26 $27.26 $25.24 0
2017-05-26 $27.26 $27.26 $27.26 $27.26 $25.24 0
2017-05-25 $27.26 $27.26 $27.26 $27.26 $25.24 0
2017-05-24 $27.26 $27.26 $27.26 $27.26 $25.24 50
2017-05-23 $27.26 $27.26 $27.26 $27.26 $25.24 750
2017-05-22 $26.80 $26.80 $26.80 $26.80 $24.81 21
2017-05-19 $26.80 $26.80 $26.80 $26.80 $24.81 0
2017-05-18 $26.71 $26.80 $26.71 $26.80 $24.81 690
2017-05-17 $26.99 $26.99 $26.99 $26.99 $24.99 831
2017-05-16 $27.20 $27.23 $27.20 $27.23 $25.21 3,870
2017-05-15 $27.05 $27.05 $27.05 $27.05 $25.04 100
2017-05-12 $26.98 $26.98 $26.98 $26.98 $24.98 240
2017-05-11 $26.84 $26.89 $26.84 $26.85 $24.86 4,900
2017-05-10 $26.91 $26.91 $26.89 $26.89 $24.89 570
2017-05-09 $26.97 $26.98 $26.94 $26.94 $24.94 1,850
2017-05-08 $26.83 $26.83 $26.83 $26.83 $24.84 40
2017-05-05 $26.85 $26.85 $26.83 $26.83 $24.84 440
2017-05-04 $26.71 $26.71 $26.71 $26.71 $24.73 0
2017-05-03 $26.71 $26.71 $26.71 $26.71 $24.73 0
2017-05-02 $26.71 $26.72 $26.71 $26.71 $24.73 510
2017-05-01 $26.38 $26.38 $26.38 $26.38 $24.42 40
2017-04-28 $26.39 $26.39 $26.38 $26.38 $24.42 800
2017-04-27 $26.35 $26.35 $26.35 $26.35 $24.40 0
2017-04-26 $26.35 $26.35 $26.35 $26.35 $24.40 0
2017-04-25 $26.32 $26.35 $26.32 $26.35 $24.40 2,010
2017-04-24 $25.85 $25.85 $25.85 $25.85 $23.93 400
2017-04-21 $25.67 $25.67 $25.66 $25.66 $23.75 800
2017-04-20 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-19 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-18 $25.69 $25.69 $25.69 $25.69 $23.78 1
2017-04-17 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-13 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-12 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-11 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-10 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-07 $25.69 $25.69 $25.69 $25.69 $23.78 0
2017-04-06 $25.69 $25.69 $25.69 $25.69 $23.78 100
2017-04-05 $25.79 $25.79 $25.79 $25.79 $23.88 0
2017-04-04 $25.79 $25.79 $25.79 $25.79 $23.88 0
2017-04-03 $25.79 $25.79 $25.79 $25.79 $23.88 0
2017-03-31 $25.77 $25.79 $25.77 $25.79 $23.88 2,500
2017-03-30 $25.73 $25.73 $25.73 $25.73 $23.82 0
2017-03-29 $25.73 $25.73 $25.73 $25.73 $23.82 0
2017-03-28 $25.73 $25.73 $25.73 $25.73 $23.82 99
2017-03-27 $25.73 $25.73 $25.73 $25.73 $23.82 0
2017-03-24 $25.73 $25.73 $25.73 $25.73 $23.82 0
2017-03-23 $25.73 $25.73 $25.73 $25.73 $23.82 750
2017-03-22 $25.48 $25.63 $25.48 $25.62 $23.72 600
2017-03-21 $25.61 $25.61 $25.61 $25.61 $23.71 200
2017-03-20 $25.57 $25.57 $25.57 $25.57 $23.67 0
2017-03-17 $25.57 $25.57 $25.57 $25.57 $23.67 0
2017-03-16 $25.57 $25.57 $25.57 $25.57 $23.67 0
2017-03-15 $25.25 $25.57 $25.25 $25.57 $23.67 600
2017-03-14 $25.22 $25.22 $25.22 $25.22 $23.35 400
2017-03-13 $25.03 $25.03 $25.03 $25.03 $23.17 0
2017-03-10 $25.03 $25.03 $25.03 $25.03 $23.17 50
2017-03-09 $25.03 $25.03 $25.03 $25.03 $23.17 0
2017-03-08 $25.07 $25.07 $25.03 $25.03 $23.17 300
2017-03-07 $25.08 $25.08 $25.08 $25.08 $23.22 400
2017-03-06 $24.96 $24.96 $24.96 $24.96 $23.11 128
2017-03-03 $24.96 $24.96 $24.96 $24.96 $23.11 1
2017-03-02 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-03-01 $24.96 $24.96 $24.96 $24.96 $23.11 44
2017-02-28 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-02-27 $24.96 $24.96 $24.96 $24.96 $23.11 4
2017-02-24 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-02-23 $24.96 $24.96 $24.96 $24.96 $23.11 80
2017-02-22 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-02-21 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-02-17 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-02-16 $24.96 $24.96 $24.96 $24.96 $23.11 0
2017-02-15 $24.96 $24.96 $24.96 $24.96 $23.11 1
2017-02-14 $24.96 $24.96 $24.96 $24.96 $23.11 120,000
2017-02-13 $24.70 $24.70 $24.70 $24.70 $22.87 0
2017-02-10 $24.70 $24.70 $24.70 $24.70 $22.87 0
2017-02-09 $24.70 $24.70 $24.70 $24.70 $22.87 0
2017-02-08 $24.70 $24.70 $24.70 $24.70 $22.87 9
2017-02-07 $24.70 $24.70 $24.70 $24.70 $22.87 0
2017-02-06 $24.70 $24.70 $24.70 $24.70 $22.87 646
2017-02-03 $24.76 $24.79 $24.76 $24.79 $22.95 560
2017-02-02 $24.62 $24.62 $24.62 $24.62 $22.79 1
2017-02-01 $24.62 $24.62 $24.62 $24.62 $22.79 308
2017-01-31 $24.64 $24.64 $24.64 $24.64 $22.81 406
2017-01-30 $24.56 $24.56 $24.42 $24.42 $22.61 500
2017-01-27 $24.57 $24.57 $24.57 $24.57 $22.75 400
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.