REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD) Exchange: BATS

  1. Profile
  2. REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)

Data as of May 9, 2025

$22.29 ($-0.76) -3.31%

REALITY SHARES DIVCON DIVIDEND GUARD ETF - Daily Information
Click for more stock information on REALITY SHARES DIVCON DIVIDEND GUARD ETF.
Daily Information Data
Date May 9, 2025
Open $21.94
Previous Close $22.29
High $22.60
Low $21.94
Adjusted Open $21.94
Previous Adjusted Close $22.29
Adjusted High $22.60
Adjusted Low $21.94
Invest in REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
Date Open High Low Close Adj.Close Volume
2020-03-27 $21.94 $22.60 $21.94 $22.29 $22.29 6,400
2020-03-26 $22.12 $23.05 $22.07 $23.05 $23.05 4,610
2020-03-25 $22.00 $22.00 $21.61 $21.61 $21.61 2,100
2020-03-24 $20.12 $20.63 $19.72 $20.63 $20.63 14,300
2020-03-23 $19.21 $19.21 $18.76 $19.05 $19.02 8,400
2020-03-20 $19.92 $20.26 $19.86 $19.90 $19.87 10,000
2020-03-19 $20.12 $20.53 $19.81 $20.53 $20.50 2,902
2020-03-18 $19.26 $20.12 $19.25 $20.12 $20.09 800
2020-03-17 $20.89 $21.78 $20.63 $21.78 $21.74 4,777
2020-03-16 $21.06 $21.06 $20.27 $20.89 $20.86 4,500
2020-03-13 $22.47 $23.43 $22.47 $23.43 $23.39 600
2020-03-12 $21.74 $22.44 $21.74 $22.23 $22.19 2,300
2020-03-11 $24.02 $24.43 $23.79 $24.28 $24.24 2,183
2020-03-10 $24.39 $25.14 $24.39 $25.14 $25.10 2,600
2020-03-09 $24.36 $24.36 $23.95 $24.30 $24.26 2,300
2020-03-06 $25.65 $25.65 $25.21 $25.42 $25.38 10,200
2020-03-05 $26.28 $26.28 $25.95 $26.26 $26.22 6,800
2020-03-04 $26.50 $26.70 $26.50 $26.68 $26.64 1,100
2020-03-03 $26.36 $26.55 $25.58 $25.80 $25.76 1,790
2020-03-02 $25.89 $26.36 $25.88 $26.36 $26.31 5,900
2020-02-28 $24.59 $25.00 $24.59 $24.88 $24.84 9,500
2020-02-27 $26.11 $26.11 $25.73 $25.73 $25.69 5,100
2020-02-26 $26.56 $26.93 $26.45 $26.60 $26.56 8,028
2020-02-25 $27.00 $27.00 $26.53 $26.56 $26.52 1,200
2020-02-24 $27.27 $27.39 $27.27 $27.38 $27.34 8,200
2020-02-21 $28.02 $28.12 $27.99 $28.12 $28.08 3,800
2020-02-20 $28.18 $28.34 $28.18 $28.34 $28.30 2,900
2020-02-19 $28.36 $28.47 $28.36 $28.47 $28.42 2,800
2020-02-18 $28.38 $28.44 $28.30 $28.35 $28.30 706
2020-02-14 $28.31 $28.40 $28.28 $28.38 $28.34 409
2020-02-13 $28.28 $28.31 $28.26 $28.31 $28.27 700
2020-02-12 $28.23 $28.23 $28.23 $28.23 $28.18 0
2020-02-11 $27.99 $28.01 $27.91 $28.01 $27.96 2,300
2020-02-10 $27.82 $27.83 $27.80 $27.83 $27.78 1,200
2020-02-07 $27.81 $27.81 $27.75 $27.75 $27.71 6,800
2020-02-06 $27.89 $27.97 $27.89 $27.97 $27.92 950
2020-02-04 $27.74 $27.74 $27.71 $27.71 $27.66 6,400
2020-02-03 $27.25 $27.30 $27.22 $27.22 $27.18 1,200
2020-01-31 $27.02 $27.02 $27.02 $27.02 $26.97 148
2020-01-30 $27.55 $27.57 $27.30 $27.57 $27.52 1,798
2020-01-29 $27.60 $27.64 $27.55 $27.55 $27.51 1,900
2020-01-28 $27.33 $27.55 $27.26 $27.53 $27.48 2,200
2020-01-27 $27.23 $27.23 $27.23 $27.23 $27.18 400
2020-01-24 $27.54 $27.58 $27.53 $27.58 $27.54 800
2020-01-23 $27.86 $27.86 $27.86 $27.86 $27.82 19
2020-01-22 $27.89 $27.89 $27.82 $27.82 $27.77 1,100
2020-01-21 $27.83 $27.83 $27.77 $27.79 $27.75 1,752
2020-01-17 $27.80 $27.83 $27.75 $27.83 $27.78 821
2020-01-16 $27.72 $27.80 $27.68 $27.80 $27.75 1,200
2020-01-15 $27.56 $27.56 $27.54 $27.54 $27.49 1,200
2020-01-14 $27.40 $27.42 $27.39 $27.39 $27.35 321
2020-01-13 $27.42 $27.42 $27.40 $27.40 $27.36 600
2020-01-10 $27.17 $27.17 $27.17 $27.17 $27.12 50
2020-01-09 $27.19 $27.22 $27.19 $27.22 $27.18 500
2020-01-08 $27.08 $27.09 $27.06 $27.06 $27.02 400
2020-01-07 $26.92 $26.92 $26.92 $26.92 $26.87 9
2020-01-06 $26.82 $26.93 $26.82 $26.93 $26.89 100
2020-01-03 $26.96 $26.96 $26.96 $26.96 $26.92 156
2020-01-02 $26.86 $27.06 $26.86 $27.06 $27.01 1,400
2019-12-31 $26.80 $26.83 $26.73 $26.83 $26.78 2,699
2019-12-30 $26.80 $26.80 $26.80 $26.80 $26.76 1
2019-12-27 $26.91 $26.91 $26.91 $26.91 $26.87 141
2019-12-26 $26.84 $26.87 $26.81 $26.87 $26.83 2,927
2019-12-24 $26.93 $26.95 $26.85 $26.95 $26.80 839
2019-12-23 $26.91 $26.93 $26.91 $26.93 $26.77 300
2019-12-20 $26.86 $26.97 $26.86 $26.97 $26.81 400
2019-12-19 $26.67 $26.76 $26.64 $26.75 $26.59 490
2019-12-18 $26.64 $26.67 $26.64 $26.67 $26.52 300
2019-12-17 $26.69 $26.69 $26.69 $26.69 $26.54 138
2019-12-16 $26.77 $26.77 $26.70 $26.73 $26.58 1,300
2019-12-13 $26.62 $26.62 $26.59 $26.59 $26.44 400
2019-12-12 $26.41 $26.50 $26.41 $26.50 $26.35 1,800
2019-12-11 $26.32 $26.36 $26.32 $26.36 $26.21 500
2019-12-10 $26.21 $26.21 $26.18 $26.21 $26.06 1,271
2019-12-09 $26.19 $26.21 $26.18 $26.21 $26.05 650,300
2019-12-06 $26.30 $26.30 $26.24 $26.26 $26.11 2,100
2019-12-05 $25.80 $25.98 $25.80 $25.98 $25.83 826
2019-12-04 $25.94 $25.94 $25.90 $25.90 $25.75 400
2019-12-03 $25.63 $25.71 $25.59 $25.71 $25.56 3,700
2019-12-02 $25.82 $26.14 $25.82 $25.98 $25.83 1,674
2019-11-29 $26.18 $26.18 $26.18 $26.18 $26.03 0
2019-11-27 $26.21 $26.30 $26.21 $26.30 $26.15 1,783
2019-11-26 $26.21 $26.21 $26.21 $26.21 $26.06 168
2019-11-25 $26.15 $26.18 $26.15 $26.18 $26.03 400
2019-11-22 $25.82 $25.95 $25.82 $25.95 $25.80 900
2019-11-21 $25.87 $25.94 $25.82 $25.82 $25.67 1,355
2019-11-20 $25.84 $25.87 $25.83 $25.87 $25.72 2,800
2019-11-19 $26.00 $26.05 $26.00 $26.04 $25.88 700
2019-11-18 $25.96 $26.00 $25.96 $25.99 $25.84 739
2019-11-15 $25.95 $25.96 $25.95 $25.96 $25.81 600
2019-11-14 $25.85 $25.85 $25.78 $25.85 $25.70 1,200
2019-11-13 $25.77 $25.77 $25.70 $25.77 $25.62 1,043
2019-11-12 $25.75 $25.77 $25.73 $25.77 $25.62 498
2019-11-11 $25.74 $25.75 $25.72 $25.75 $25.60 722
2019-11-08 $25.66 $25.74 $25.66 $25.74 $25.60 1,400
2019-11-07 $25.80 $25.82 $25.75 $25.75 $25.60 1,400
2019-11-06 $25.67 $25.67 $25.55 $25.60 $25.46 3,400
2019-11-05 $25.72 $25.72 $25.72 $25.72 $25.57 91
2019-11-04 $25.57 $25.62 $25.54 $25.62 $25.47 2,300
2019-11-01 $25.35 $25.39 $25.35 $25.39 $25.24 500
2019-10-31 $24.99 $25.05 $24.95 $25.05 $24.91 2,900
2019-10-30 $25.27 $25.29 $25.27 $25.29 $25.14 300
2019-10-29 $25.36 $25.36 $25.29 $25.29 $25.14 200
2019-10-28 $25.24 $25.29 $25.24 $25.29 $25.14 700
2019-10-25 $25.15 $25.18 $25.15 $25.18 $25.04 500
2019-10-24 $24.85 $24.97 $24.85 $24.97 $24.83 400
2019-10-23 $24.68 $24.77 $24.68 $24.77 $24.62 3,100
2019-10-22 $24.82 $24.82 $24.82 $24.82 $24.68 217
2019-10-21 $24.86 $24.86 $24.86 $24.86 $24.71 0
2019-10-18 $24.78 $24.78 $24.78 $24.78 $24.63 105
2019-10-17 $24.89 $24.89 $24.79 $24.79 $24.65 800
2019-10-16 $24.70 $24.70 $24.70 $24.70 $24.56 48
2019-10-15 $24.83 $24.83 $24.82 $24.82 $24.68 300
2019-10-14 $24.52 $24.57 $24.52 $24.57 $24.43 700
2019-10-11 $24.72 $24.72 $24.65 $24.65 $24.50 600
2019-10-10 $24.16 $24.16 $24.16 $24.16 $24.02 0
2019-10-09 $23.94 $23.94 $23.94 $23.94 $23.80 0
2019-10-08 $23.73 $23.73 $23.73 $23.73 $23.59 79
2019-10-07 $24.12 $24.12 $24.12 $24.12 $23.98 306
2019-10-04 $24.07 $24.20 $24.07 $24.20 $24.06 600
2019-10-03 $23.81 $23.86 $23.81 $23.82 $23.69 1,100
2019-10-02 $23.76 $23.76 $23.74 $23.74 $23.60 500
2019-10-01 $24.25 $24.25 $24.16 $24.16 $24.02 700
2019-09-30 $24.56 $24.58 $24.56 $24.56 $24.42 800
2019-09-27 $24.54 $24.54 $24.35 $24.41 $24.27 500
2019-09-26 $24.54 $24.59 $24.53 $24.53 $24.39 3,600
2019-09-25 $24.58 $24.67 $24.58 $24.63 $24.49 2,900
2019-09-24 $24.45 $24.45 $24.42 $24.42 $24.23 800
2019-09-23 $24.62 $24.63 $24.62 $24.63 $24.44 100
2019-09-20 $24.85 $24.91 $24.64 $24.64 $24.45 1,491
2019-09-19 $24.87 $24.96 $24.80 $24.85 $24.66 1,372
2019-09-18 $24.80 $24.87 $24.62 $24.87 $24.68 2,013
2019-09-17 $24.77 $24.80 $24.74 $24.80 $24.61 4,757
2019-09-16 $24.77 $24.77 $24.77 $24.77 $24.58 55
2019-09-13 $24.89 $24.89 $24.87 $24.87 $24.68 900
2019-09-12 $24.89 $24.95 $24.84 $24.90 $24.71 486
2019-09-11 $24.79 $24.89 $24.79 $24.89 $24.70 1,300
2019-09-10 $24.60 $24.65 $24.52 $24.65 $24.47 1,800
2019-09-09 $24.60 $24.72 $24.60 $24.72 $24.53 800
2019-09-06 $24.55 $24.55 $24.55 $24.55 $24.37 63
2019-09-05 $24.54 $24.54 $24.54 $24.54 $24.36 150
2019-09-04 $24.05 $24.05 $24.05 $24.05 $23.87 584
2019-09-03 $23.64 $23.74 $23.64 $23.74 $23.56 700
2019-08-30 $24.00 $24.00 $23.95 $23.98 $23.80 1,000
2019-08-29 $23.97 $23.97 $23.91 $23.91 $23.73 493
2019-08-28 $23.42 $23.60 $23.42 $23.58 $23.40 423
2019-08-27 $23.35 $23.42 $23.33 $23.35 $23.17 1,400
2019-08-26 $23.41 $23.54 $23.37 $23.54 $23.36 962
2019-08-23 $23.94 $23.94 $23.15 $23.15 $22.97 1,166
2019-08-22 $23.89 $24.04 $23.89 $24.04 $23.86 522
2019-08-21 $23.90 $23.95 $23.90 $23.95 $23.77 713
2019-08-20 $23.89 $23.89 $23.80 $23.80 $23.61 133
2019-08-19 $23.90 $23.92 $23.90 $23.92 $23.74 489
2019-08-16 $23.52 $23.57 $23.51 $23.57 $23.39 509
2019-08-15 $23.17 $23.23 $23.08 $23.23 $23.05 847
2019-08-14 $23.18 $23.22 $23.15 $23.21 $23.03 1,543
2019-08-13 $23.83 $23.91 $23.83 $23.91 $23.73 596
2019-08-12 $23.41 $23.41 $23.40 $23.40 $23.23 133
2019-08-09 $23.82 $23.82 $23.82 $23.82 $23.64 0
2019-08-08 $23.87 $23.94 $23.87 $23.94 $23.76 350
2019-08-07 $23.37 $23.49 $23.37 $23.49 $23.31 274
2019-08-06 $23.48 $23.50 $23.48 $23.50 $23.32 380
2019-08-05 $23.06 $23.19 $23.06 $23.19 $23.01 226
2019-08-02 $23.95 $24.00 $23.95 $24.00 $23.82 301
2019-08-01 $24.91 $24.91 $24.22 $24.22 $24.04 734
2019-07-31 $24.96 $24.96 $24.65 $24.65 $24.47 1,260
2019-07-30 $24.88 $24.88 $24.88 $24.88 $24.69 63
2019-07-29 $24.95 $24.95 $24.90 $24.92 $24.73 230
2019-07-26 $25.02 $25.02 $25.02 $25.02 $24.83 97
2019-07-25 $24.83 $24.83 $24.83 $24.83 $24.64 23
2019-07-24 $24.90 $24.96 $24.90 $24.96 $24.77 1,104
2019-07-23 $24.60 $24.80 $24.60 $24.80 $24.61 986
2019-07-22 $24.63 $24.63 $24.58 $24.60 $24.41 1,351
2019-07-19 $24.62 $24.62 $24.62 $24.62 $24.43 191
2019-07-18 $24.58 $24.62 $24.58 $24.62 $24.44 897
2019-07-17 $24.56 $24.63 $24.56 $24.57 $24.38 2,694
2019-07-16 $24.69 $24.76 $24.69 $24.70 $24.51 616
2019-07-15 $24.77 $24.77 $24.77 $24.77 $24.58 39
2019-07-12 $24.67 $24.78 $24.67 $24.78 $24.59 1,127
2019-07-11 $24.46 $24.50 $24.46 $24.50 $24.32 235
2019-07-10 $24.32 $24.34 $24.27 $24.27 $24.09 601
2019-07-09 $24.28 $24.36 $24.28 $24.36 $24.17 156
2019-07-08 $24.28 $24.28 $24.25 $24.25 $24.07 583
2019-07-05 $24.45 $24.47 $24.45 $24.47 $24.29 154
2019-07-03 $24.40 $24.45 $24.40 $24.45 $24.26 299
2019-07-02 $24.44 $24.44 $24.24 $24.31 $24.13 1,534
2019-07-01 $24.41 $24.41 $24.31 $24.40 $24.21 1,215
2019-06-28 $24.15 $24.23 $24.15 $24.19 $24.00 1,407
2019-06-27 $24.00 $24.05 $24.00 $24.03 $23.85 3,807
2019-06-26 $23.85 $23.89 $23.84 $23.88 $23.70 794
2019-06-25 $23.88 $23.88 $23.79 $23.79 $23.61 856
2019-06-24 $24.10 $24.12 $24.07 $24.07 $23.79 607
2019-06-21 $24.15 $24.22 $24.15 $24.18 $23.91 2,249
2019-06-20 $24.28 $24.28 $24.28 $24.28 $24.00 0
2019-06-19 $23.99 $24.04 $23.99 $24.04 $23.77 1,155
2019-06-18 $23.94 $23.96 $23.93 $23.95 $23.68 3,921
2019-06-17 $23.78 $23.78 $23.63 $23.63 $23.36 143
2019-06-14 $23.72 $23.79 $23.72 $23.79 $23.52 4,521
2019-06-13 $23.90 $23.91 $23.83 $23.85 $23.58 732
2019-06-12 $23.78 $23.80 $23.75 $23.75 $23.48 1,778
2019-06-11 $23.85 $23.85 $23.81 $23.85 $23.58 653
2019-06-10 $23.89 $23.89 $23.89 $23.89 $23.61 164
2019-06-07 $23.72 $23.79 $23.72 $23.74 $23.47 1,715
2019-06-06 $23.52 $23.52 $23.52 $23.52 $23.25 81
2019-06-05 $23.43 $23.43 $23.43 $23.43 $23.16 0
2019-06-04 $23.10 $23.25 $23.10 $23.25 $22.99 421
2019-06-03 $22.57 $22.59 $22.50 $22.59 $22.33 2,034
2019-05-31 $22.56 $22.60 $22.56 $22.56 $22.30 717
2019-05-30 $22.85 $22.85 $22.85 $22.85 $22.59 112
2019-05-29 $22.77 $22.84 $22.70 $22.84 $22.58 2,188
2019-05-28 $23.13 $23.13 $22.92 $22.92 $22.66 639
2019-05-24 $23.16 $23.16 $23.14 $23.14 $22.87 400
2019-05-23 $23.06 $23.08 $23.00 $23.08 $22.82 1,599
2019-05-22 $23.52 $23.52 $23.50 $23.50 $23.24 1,284
2019-05-21 $23.67 $23.71 $23.67 $23.68 $23.41 496
2019-05-20 $23.46 $23.46 $23.42 $23.42 $23.16 398
2019-05-17 $23.69 $23.69 $23.58 $23.58 $23.32 1,796
2019-05-16 $23.82 $23.82 $23.71 $23.71 $23.44 198
2019-05-15 $23.43 $23.51 $23.38 $23.46 $23.19 1,267
2019-05-14 $23.41 $23.41 $23.34 $23.34 $23.07 339
2019-05-13 $23.04 $23.18 $23.02 $23.13 $22.87 1,075
2019-05-10 $23.38 $23.71 $23.38 $23.71 $23.44 920
2019-05-09 $23.66 $23.67 $23.66 $23.67 $23.40 325
2019-05-08 $23.73 $23.86 $23.73 $23.73 $23.46 764
2019-05-07 $23.75 $23.75 $23.75 $23.75 $23.48 0
2019-05-06 $24.00 $24.22 $24.00 $24.22 $23.95 766
2019-05-03 $24.33 $24.33 $24.32 $24.32 $24.05 185
2019-05-02 $24.17 $24.17 $24.00 $24.16 $23.89 2,297
2019-05-01 $24.31 $24.31 $24.07 $24.07 $23.79 435
2019-04-30 $24.34 $24.34 $24.34 $24.34 $24.06 100
2019-04-29 $24.42 $24.44 $24.35 $24.41 $24.13 1,863
2019-04-26 $24.24 $24.31 $24.24 $24.31 $24.04 391
2019-04-25 $24.30 $24.30 $24.30 $24.30 $24.03 18
2019-04-24 $24.40 $24.40 $24.40 $24.40 $24.12 54
2019-04-23 $24.39 $24.44 $24.39 $24.44 $24.16 328
2019-04-22 $24.38 $24.38 $24.22 $24.22 $23.95 319
2019-04-18 $24.35 $24.35 $24.35 $24.35 $24.07 191
2019-04-17 $24.35 $24.38 $24.19 $24.37 $24.09 19,048
2019-04-16 $24.38 $24.40 $24.26 $24.26 $23.99 3,700
2019-04-15 $24.42 $24.43 $24.28 $24.29 $24.01 20,800
2019-04-12 $24.41 $24.41 $24.36 $24.36 $24.08 644
2019-04-11 $24.19 $24.40 $24.19 $24.34 $24.07 1,982
2019-04-10 $24.34 $24.34 $24.31 $24.31 $24.04 1,026
2019-04-09 $24.36 $24.37 $24.32 $24.37 $24.09 15,235
2019-04-08 $24.30 $24.34 $24.30 $24.34 $24.06 696
2019-04-05 $24.30 $24.35 $24.17 $24.31 $24.03 15,899
2019-04-04 $24.40 $24.40 $24.40 $24.40 $24.12 287
2019-04-03 $24.24 $24.36 $24.24 $24.36 $24.08 690
2019-04-02 $24.19 $24.20 $24.19 $24.20 $23.92 1,477
2019-04-01 $24.20 $24.20 $24.20 $24.20 $23.92 216
2019-03-29 $24.17 $24.19 $24.15 $24.19 $23.91 2,268
2019-03-28 $24.13 $24.15 $24.13 $24.15 $23.88 139
2019-03-27 $24.02 $24.07 $24.02 $24.07 $23.79 306
2019-03-26 $24.00 $24.01 $23.86 $24.01 $23.73 605
2019-03-25 $24.11 $24.11 $23.98 $24.04 $23.77 2,252
2019-03-22 $24.06 $24.11 $24.06 $24.11 $23.83 440
2019-03-21 $24.10 $24.10 $24.10 $24.10 $23.83 92
2019-03-20 $24.07 $24.18 $24.05 $24.05 $23.78 670
2019-03-19 $24.16 $24.24 $24.15 $24.24 $23.96 2,227
2019-03-18 $24.15 $24.20 $24.15 $24.20 $23.93 493
2019-03-15 $24.21 $24.23 $24.21 $24.23 $23.95 247
2019-03-14 $24.07 $24.09 $24.07 $24.09 $23.82 127
2019-03-13 $24.09 $24.13 $24.08 $24.08 $23.80 2,124
2019-03-12 $24.11 $24.11 $24.07 $24.07 $23.80 759
2019-03-11 $24.13 $24.13 $24.13 $24.13 $23.86 199
2019-03-08 $24.21 $24.21 $24.19 $24.19 $23.91 1,276
2019-03-07 $24.17 $24.17 $24.17 $24.17 $23.89 449
2019-03-06 $24.20 $24.23 $24.19 $24.23 $23.96 2,724
2019-03-05 $24.10 $24.11 $24.08 $24.11 $23.83 1,238
2019-03-04 $24.04 $24.04 $24.04 $24.04 $23.77 20
2019-03-01 $24.09 $24.11 $24.06 $24.06 $23.78 1,489
2019-02-28 $24.08 $24.10 $24.06 $24.06 $23.79 5,246
2019-02-27 $23.95 $23.96 $23.95 $23.96 $23.69 202
2019-02-26 $23.99 $24.04 $23.99 $24.04 $23.77 480
2019-02-25 $24.04 $24.04 $24.04 $24.04 $23.76 87
2019-02-22 $24.13 $24.14 $24.12 $24.14 $23.86 5,254
2019-02-21 $23.93 $24.08 $23.93 $24.05 $23.78 2,826
2019-02-20 $24.01 $24.01 $23.94 $23.97 $23.70 1,437
2019-02-19 $23.91 $23.91 $23.91 $23.91 $23.64 55
2019-02-15 $24.00 $24.00 $24.00 $24.00 $23.73 1,059
2019-02-14 $23.96 $24.05 $23.96 $24.02 $23.75 5,105
2019-02-13 $23.95 $23.96 $23.95 $23.96 $23.68 638
2019-02-12 $24.03 $24.06 $24.01 $24.06 $23.78 2,158
2019-02-11 $23.97 $24.01 $23.97 $24.01 $23.73 154
2019-02-08 $24.04 $24.04 $24.01 $24.01 $23.74 768
2019-02-07 $23.90 $23.90 $23.90 $23.90 $23.63 20
2019-02-06 $23.72 $23.77 $23.72 $23.74 $23.47 1,561
2019-02-05 $23.71 $23.73 $23.67 $23.69 $23.42 1,022
2019-02-04 $23.65 $23.65 $23.65 $23.65 $23.38 41
2019-02-01 $23.58 $23.67 $23.58 $23.62 $23.35 4,479
2019-01-31 $23.65 $23.65 $23.65 $23.65 $23.38 43
2019-01-30 $23.68 $23.75 $23.68 $23.69 $23.42 883
2019-01-29 $23.71 $23.75 $23.71 $23.75 $23.48 734
2019-01-28 $23.73 $23.84 $23.73 $23.82 $23.55 4,631
2019-01-25 $23.76 $23.90 $23.74 $23.81 $23.54 18,358
2019-01-24 $23.76 $23.82 $23.76 $23.82 $23.55 826
2019-01-23 $23.73 $23.77 $23.69 $23.75 $23.48 8,178
2019-01-22 $23.71 $23.74 $23.70 $23.74 $23.47 681
2019-01-18 $23.47 $23.58 $23.45 $23.58 $23.31 1,501
2019-01-17 $23.32 $23.48 $23.32 $23.48 $23.21 51,262
2019-01-16 $23.40 $23.45 $23.34 $23.34 $23.08 354
2019-01-15 $23.31 $23.35 $23.31 $23.35 $23.09 250
2019-01-14 $23.32 $23.39 $23.32 $23.39 $23.12 316
2019-01-11 $23.37 $23.37 $23.37 $23.37 $23.10 56
2019-01-10 $23.37 $23.41 $23.34 $23.34 $23.08 2,574
2019-01-09 $23.34 $23.34 $23.34 $23.34 $23.08 58
2019-01-08 $23.41 $23.41 $23.35 $23.39 $23.13 803
2019-01-07 $23.50 $23.50 $23.33 $23.33 $23.06 1,213
2019-01-04 $23.55 $23.57 $23.54 $23.54 $23.27 837
2019-01-03 $23.57 $23.57 $23.56 $23.56 $23.29 461
2019-01-02 $23.80 $23.80 $23.69 $23.69 $23.42 485
2018-12-31 $23.83 $24.08 $23.83 $24.02 $23.75 4,082
2018-12-28 $23.75 $24.01 $23.75 $23.82 $23.55 7,637
2018-12-27 $23.92 $23.92 $23.80 $23.81 $23.54 688
2018-12-26 $23.87 $23.87 $23.79 $23.80 $23.53 604
2018-12-24 $23.95 $23.95 $23.95 $23.95 $23.61 0
2018-12-21 $23.75 $23.81 $23.75 $23.81 $23.47 18,785
2018-12-20 $23.66 $23.77 $23.62 $23.68 $23.34 2,471
2018-12-19 $23.60 $23.60 $23.59 $23.59 $23.25 142
2018-12-18 $23.52 $23.71 $23.52 $23.71 $23.37 1,495
2018-12-17 $23.55 $23.55 $23.55 $23.55 $23.21 129
2018-12-14 $23.49 $23.49 $23.49 $23.49 $23.15 139
2018-12-13 $23.55 $23.55 $23.49 $23.49 $23.16 139
2018-12-12 $23.45 $23.54 $23.45 $23.53 $23.19 8,086
2018-12-11 $23.50 $23.58 $23.50 $23.52 $23.18 2,267
2018-12-10 $23.53 $23.55 $23.50 $23.50 $23.16 750
2018-12-07 $23.39 $23.39 $23.39 $23.39 $23.06 141
2018-12-06 $23.63 $23.63 $23.57 $23.57 $23.23 1,344
2018-12-04 $23.61 $23.64 $23.58 $23.60 $23.26 6,285
2018-12-03 $23.77 $23.77 $23.75 $23.75 $23.41 1,655
2018-11-30 $23.80 $23.86 $23.80 $23.85 $23.51 4,105
2018-11-29 $23.75 $23.75 $23.75 $23.75 $23.41 770
2018-11-28 $23.78 $23.79 $23.78 $23.79 $23.45 1,225
2018-11-27 $23.64 $23.65 $23.61 $23.61 $23.27 2,052
2018-11-26 $23.60 $23.66 $23.59 $23.65 $23.31 8,318
2018-11-23 $23.70 $23.70 $23.70 $23.70 $23.36 100
2018-11-21 $23.71 $23.71 $23.63 $23.67 $23.33 4,776
2018-11-20 $23.66 $23.73 $23.66 $23.72 $23.38 3,170
2018-11-19 $23.52 $23.52 $23.52 $23.52 $23.18 686
2018-11-16 $23.68 $23.68 $23.68 $23.68 $23.34 259
2018-11-15 $23.56 $23.70 $23.56 $23.69 $23.35 3,816
2018-11-14 $23.75 $23.75 $23.69 $23.69 $23.35 4,403
2018-11-13 $23.49 $23.58 $23.49 $23.58 $23.24 7,464
2018-11-12 $23.58 $23.58 $23.56 $23.56 $23.22 1,856
2018-11-09 $23.71 $23.71 $23.67 $23.68 $23.34 2,165
2018-11-08 $23.63 $23.72 $23.63 $23.72 $23.38 11,875
2018-11-07 $23.54 $23.54 $23.52 $23.54 $23.20 3,105
2018-11-06 $23.63 $23.63 $23.53 $23.53 $23.20 2,137
2018-11-05 $23.60 $23.60 $23.56 $23.60 $23.26 1,553
2018-11-02 $23.95 $23.95 $23.80 $23.84 $23.50 1,374
2018-11-01 $23.82 $23.89 $23.82 $23.89 $23.55 23,056
2018-10-31 $23.96 $23.96 $23.93 $23.96 $23.61 1,434
2018-10-30 $23.53 $23.57 $23.53 $23.55 $23.21 10,310
2018-10-29 $23.83 $23.83 $23.46 $23.47 $23.13 936
2018-10-26 $23.26 $23.58 $23.26 $23.55 $23.21 3,552
2018-10-25 $23.72 $23.73 $23.72 $23.73 $23.39 455
2018-10-24 $23.89 $23.89 $23.60 $23.61 $23.27 2,099
2018-10-23 $24.04 $24.07 $24.04 $24.07 $23.72 1,087
2018-10-22 $23.98 $24.30 $23.98 $24.21 $23.86 1,456
2018-10-19 $24.30 $24.30 $24.30 $24.30 $23.95 8
2018-10-18 $24.31 $24.31 $24.30 $24.30 $23.95 649
2018-10-17 $24.71 $24.71 $24.71 $24.71 $24.35 377
2018-10-16 $24.68 $24.68 $24.66 $24.66 $24.31 808
2018-10-15 $24.31 $24.38 $24.31 $24.38 $24.03 1,267
2018-10-12 $24.27 $24.41 $23.94 $24.24 $23.89 11,404
2018-10-11 $24.46 $24.46 $24.23 $24.28 $23.93 2,060
2018-10-10 $25.35 $25.35 $25.35 $25.35 $24.98 0
2018-10-09 $25.40 $25.40 $25.35 $25.35 $24.98 502
2018-10-08 $25.21 $25.43 $25.21 $25.38 $25.01 1,476
2018-10-05 $25.64 $25.64 $25.64 $25.64 $25.27 21
2018-10-04 $25.73 $25.73 $25.56 $25.64 $25.27 10,100
2018-10-03 $26.08 $26.11 $25.99 $25.99 $25.62 769
2018-10-02 $26.12 $26.12 $26.12 $26.12 $25.74 692
2018-10-01 $26.08 $26.08 $26.08 $26.08 $25.71 279
2018-09-28 $26.10 $26.10 $25.99 $25.99 $25.62 402
2018-09-27 $26.15 $26.15 $25.99 $26.03 $25.65 3,105
2018-09-26 $26.11 $26.14 $25.94 $25.94 $25.57 1,592
2018-09-25 $26.08 $26.14 $26.03 $26.03 $25.66 9,975
2018-09-24 $26.17 $26.23 $26.17 $26.21 $25.83 3,760
2018-09-21 $26.34 $26.34 $26.34 $26.34 $25.96 62
2018-09-20 $26.31 $26.44 $26.27 $26.34 $25.96 14,800
2018-09-19 $26.29 $26.29 $26.29 $26.29 $25.91 1,195
2018-09-18 $26.20 $26.21 $26.16 $26.16 $25.78 26,591
2018-09-17 $26.10 $26.13 $26.04 $26.04 $25.67 14,435
2018-09-14 $26.22 $26.22 $26.16 $26.17 $25.80 1,670
2018-09-13 $26.13 $26.13 $26.13 $26.13 $25.75 1,304
2018-09-12 $26.03 $26.11 $25.98 $26.05 $25.67 780
2018-09-11 $25.92 $26.06 $25.92 $26.03 $25.66 726
2018-09-10 $26.12 $26.15 $26.12 $26.14 $25.77 1,310
2018-09-07 $26.09 $26.17 $26.09 $26.16 $25.78 2,733
2018-09-06 $26.00 $26.09 $26.00 $26.09 $25.71 1,600
2018-09-05 $25.89 $25.89 $25.89 $25.89 $25.52 0
2018-09-04 $25.84 $25.89 $25.82 $25.89 $25.52 562
2018-08-31 $25.73 $25.90 $25.73 $25.89 $25.52 3,202
2018-08-30 $25.89 $25.89 $25.89 $25.89 $25.51 1,108
2018-08-29 $26.09 $26.09 $26.09 $26.09 $25.71 67
2018-08-28 $25.84 $25.84 $25.83 $25.83 $25.46 447
2018-08-27 $25.84 $25.84 $25.78 $25.78 $25.41 274
2018-08-24 $25.81 $25.81 $25.81 $25.81 $25.44 135
2018-08-23 $25.60 $25.60 $25.60 $25.60 $25.23 128
2018-08-22 $25.76 $25.76 $25.68 $25.74 $25.37 2,194
2018-08-21 $25.66 $25.73 $25.64 $25.73 $25.36 2,058
2018-08-20 $25.68 $25.69 $25.68 $25.69 $25.32 1,687
2018-08-17 $25.67 $25.67 $25.67 $25.67 $25.30 750
2018-08-16 $25.63 $25.66 $25.63 $25.66 $25.29 1,880
2018-08-15 $25.64 $25.74 $25.64 $25.74 $25.37 1,156
2018-08-14 $25.64 $25.66 $25.64 $25.66 $25.29 5,609
2018-08-13 $25.59 $25.59 $25.59 $25.59 $25.22 101
2018-08-10 $25.57 $25.57 $25.53 $25.54 $25.17 2,811
2018-08-09 $25.90 $25.90 $25.68 $25.68 $25.31 1,971
2018-08-08 $25.83 $25.85 $25.80 $25.83 $25.46 11,283
2018-08-07 $25.79 $25.81 $25.79 $25.81 $25.44 5,309
2018-08-06 $25.73 $25.77 $25.73 $25.77 $25.40 2,998
2018-08-03 $25.79 $25.82 $25.78 $25.82 $25.45 9,299
2018-08-02 $25.64 $25.75 $25.62 $25.75 $25.38 166,566
2018-08-01 $25.62 $25.62 $25.62 $25.62 $25.25 0
2018-07-31 $25.71 $25.71 $25.62 $25.62 $25.25 1,508
2018-07-30 $25.54 $25.54 $25.54 $25.54 $25.17 197
2018-07-27 $25.66 $25.67 $25.66 $25.67 $25.30 1,079
2018-07-26 $25.64 $25.64 $25.64 $25.64 $25.27 445
2018-07-25 $25.57 $25.57 $25.57 $25.57 $25.20 0
2018-07-24 $25.57 $25.57 $25.57 $25.57 $25.20 1,320
2018-07-23 $25.58 $25.58 $25.55 $25.55 $25.18 897
2018-07-20 $25.51 $25.51 $25.51 $25.51 $25.14 0
2018-07-19 $25.47 $25.54 $25.47 $25.51 $25.14 2,691
2018-07-18 $25.57 $25.57 $25.57 $25.57 $25.20 221
2018-07-17 $25.48 $25.48 $25.48 $25.48 $25.11 510
2018-07-16 $25.46 $25.46 $25.46 $25.46 $25.09 100
2018-07-13 $25.26 $25.43 $25.26 $25.43 $25.06 29,126
2018-07-12 $25.26 $25.26 $25.26 $25.26 $24.90 0
2018-07-11 $25.26 $25.26 $25.26 $25.26 $24.90 0
2018-07-10 $25.26 $25.26 $25.26 $25.26 $24.90 90
2018-07-09 $25.26 $25.26 $25.26 $25.26 $24.90 600
2018-07-06 $25.21 $25.21 $25.07 $25.07 $24.71 30,700
2018-07-05 $25.29 $25.32 $25.27 $25.29 $24.93 219,036
2018-07-03 $24.94 $24.94 $24.94 $24.94 $24.58 2
2018-07-02 $24.98 $24.98 $24.98 $24.98 $24.62 21
2018-06-29 $25.06 $25.35 $25.06 $25.35 $24.98 1,602
2018-06-28 $25.42 $25.42 $25.42 $25.42 $25.05 5
2018-06-27 $25.55 $25.55 $25.55 $25.55 $25.18 0
2018-06-26 $25.55 $25.55 $25.55 $25.55 $25.18 0
2018-06-25 $25.60 $25.60 $25.60 $25.60 $25.18 200
2018-06-22 $25.89 $25.89 $25.89 $25.89 $25.46 0
2018-06-21 $25.93 $25.93 $25.89 $25.89 $25.46 4,000
2018-06-20 $26.19 $26.19 $26.19 $26.19 $25.76 0
2018-06-19 $26.19 $26.19 $26.19 $26.19 $25.76 0
2018-06-18 $26.19 $26.19 $26.19 $26.19 $25.76 0
2018-06-15 $26.19 $26.19 $26.19 $26.19 $25.76 100
2018-06-14 $26.29 $26.29 $26.29 $26.29 $25.86 115
2018-06-13 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-12 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-11 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-08 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-07 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-06 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-05 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-06-04 $25.38 $25.38 $25.38 $25.38 $24.96 5
2018-06-01 $25.38 $25.38 $25.38 $25.38 $24.96 14
2018-05-31 $25.38 $25.38 $25.38 $25.38 $24.96 0
2018-05-30 $25.38 $25.38 $25.38 $25.38 $24.96 10
2018-05-29 $25.38 $25.38 $25.38 $25.38 $24.96 800
2018-05-25 $25.43 $25.43 $25.43 $25.43 $25.01 0
2018-05-24 $25.43 $25.43 $25.43 $25.43 $25.01 55
2018-05-23 $25.43 $25.43 $25.43 $25.43 $25.01 0
2018-05-22 $25.43 $25.43 $25.43 $25.43 $25.01 0
2018-05-21 $25.45 $25.45 $25.43 $25.43 $25.01 430
2018-05-18 $25.22 $25.22 $25.22 $25.22 $24.80 0
2018-05-17 $25.22 $25.22 $25.22 $25.22 $24.80 0
2018-05-16 $25.22 $25.22 $25.22 $25.22 $24.80 0
2018-05-15 $25.22 $25.22 $25.22 $25.22 $24.80 0
2018-05-14 $25.22 $25.22 $25.22 $25.22 $24.80 1,200
2018-05-11 $25.19 $25.19 $25.19 $25.19 $24.77 300
2018-05-10 $25.10 $25.16 $25.10 $25.16 $24.75 300
2018-05-09 $24.42 $24.42 $24.42 $24.42 $24.02 0
2018-05-08 $24.42 $24.42 $24.42 $24.42 $24.02 0
2018-05-07 $24.42 $24.42 $24.42 $24.42 $24.02 2
2018-05-04 $24.25 $24.25 $24.25 $24.25 $23.85 0
2018-05-03 $24.28 $24.28 $24.21 $24.25 $23.85 5,544
2018-05-02 $24.49 $24.49 $24.49 $24.49 $24.08 0
2018-05-01 $24.48 $24.49 $24.48 $24.49 $24.08 360
2018-04-30 $24.89 $24.89 $24.89 $24.89 $24.47 1
2018-04-27 $24.57 $24.57 $24.57 $24.57 $24.16 4
2018-04-26 $24.57 $24.57 $24.57 $24.57 $24.16 0
2018-04-25 $24.60 $24.61 $24.57 $24.57 $24.16 827
2018-04-24 $25.29 $25.29 $25.29 $25.29 $24.87 1
2018-04-23 $25.09 $25.09 $25.09 $25.09 $24.68 0
2018-04-20 $25.09 $25.09 $25.09 $25.09 $24.68 1
2018-04-19 $25.08 $25.10 $25.08 $25.09 $24.68 809
2018-04-18 $25.10 $25.10 $25.10 $25.10 $24.69 25
2018-04-17 $25.10 $25.10 $25.10 $25.10 $24.69 1
2018-04-16 $25.11 $25.11 $25.10 $25.10 $24.69 301
2018-04-13 $24.89 $24.89 $24.89 $24.89 $24.48 0
2018-04-12 $24.89 $24.89 $24.89 $24.89 $24.48 9
2018-04-11 $24.89 $24.89 $24.89 $24.89 $24.48 0
2018-04-10 $24.89 $24.89 $24.89 $24.89 $24.48 0
2018-04-09 $24.89 $24.89 $24.89 $24.89 $24.48 100
2018-04-06 $24.60 $24.60 $24.46 $24.46 $24.06 332
2018-04-05 $24.10 $24.10 $24.10 $24.10 $23.70 0
2018-04-04 $24.10 $24.10 $24.10 $24.10 $23.70 1
2018-04-03 $24.31 $24.31 $24.31 $24.31 $23.91 0
2018-04-02 $24.38 $24.38 $24.22 $24.31 $23.91 2,674
2018-03-29 $24.98 $24.98 $24.98 $24.98 $24.57 5
2018-03-28 $24.98 $24.98 $24.98 $24.98 $24.57 100
2018-03-27 $25.19 $25.28 $24.61 $24.85 $24.44 11,045
2018-03-26 $24.61 $25.07 $24.61 $25.07 $24.65 807
2018-03-23 $25.79 $25.79 $25.79 $25.79 $25.32 0
2018-03-22 $25.79 $25.79 $25.79 $25.79 $25.32 100
2018-03-21 $25.38 $25.38 $25.38 $25.38 $24.91 3
2018-03-20 $25.38 $25.38 $25.38 $25.38 $24.91 100
2018-03-19 $25.54 $25.57 $25.53 $25.57 $25.10 635
2018-03-16 $26.24 $26.24 $26.24 $26.24 $25.75 1
2018-03-15 $26.24 $26.24 $26.24 $26.24 $25.75 75
2018-03-14 $26.24 $26.24 $26.24 $26.24 $25.75 103
2018-03-13 $26.24 $26.24 $26.24 $26.24 $25.75 0
2018-03-12 $26.24 $26.24 $26.24 $26.24 $25.75 400
2018-03-09 $26.15 $26.15 $26.15 $26.15 $25.67 180
2018-03-08 $25.43 $25.72 $25.43 $25.72 $25.25 337
2018-03-07 $25.27 $25.27 $25.27 $25.27 $24.81 0
2018-03-06 $25.27 $25.27 $25.27 $25.27 $24.81 24
2018-03-05 $25.27 $25.27 $25.27 $25.27 $24.81 300
2018-03-02 $25.32 $25.32 $25.32 $25.32 $24.85 196
2018-03-01 $25.51 $25.51 $25.51 $25.51 $25.04 238
2018-02-28 $26.01 $26.01 $26.01 $26.01 $25.53 25
2018-02-27 $26.01 $26.01 $26.01 $26.01 $25.53 0
2018-02-26 $26.08 $26.08 $26.01 $26.01 $25.53 665
2018-02-23 $25.81 $25.81 $25.81 $25.81 $25.33 583
2018-02-22 $25.83 $25.83 $25.83 $25.83 $25.36 0
2018-02-21 $25.83 $25.83 $25.83 $25.83 $25.36 0
2018-02-20 $25.83 $25.83 $25.83 $25.83 $25.36 0
2018-02-16 $25.67 $25.83 $25.67 $25.83 $25.36 1,394
2018-02-15 $25.41 $25.54 $25.25 $25.54 $25.07 9,414
2018-02-14 $24.90 $24.90 $24.90 $24.90 $24.44 25
2018-02-13 $24.90 $24.90 $24.90 $24.90 $24.44 100
2018-02-12 $24.60 $24.91 $24.58 $24.90 $24.44 18,700
2018-02-09 $24.85 $24.85 $24.85 $24.85 $24.39 3
2018-02-08 $24.82 $24.85 $24.81 $24.85 $24.39 9,302
2018-02-07 $25.25 $25.25 $25.25 $25.25 $24.79 372
2018-02-06 $24.02 $24.02 $24.02 $24.02 $23.58 47
2018-02-05 $25.80 $25.80 $25.80 $25.80 $25.33 2
2018-02-02 $25.90 $25.93 $25.90 $25.93 $25.45 2,240
2018-02-01 $26.19 $26.19 $26.19 $26.19 $25.71 100
2018-01-31 $26.45 $26.45 $26.30 $26.32 $25.84 2,181
2018-01-30 $26.26 $26.26 $26.26 $26.26 $25.78 1,703
2018-01-29 $26.62 $26.62 $26.62 $26.62 $26.13 601
2018-01-26 $26.76 $26.76 $26.76 $26.76 $26.27 2
2018-01-25 $26.50 $26.56 $26.45 $26.45 $25.96 8,639
2018-01-24 $26.75 $26.75 $26.41 $26.41 $25.93 2,493
2018-01-23 $26.84 $26.84 $26.84 $26.84 $26.35 3
2018-01-22 $26.05 $26.37 $26.05 $26.37 $25.89 1,410
2018-01-19 $26.37 $26.37 $26.37 $26.37 $25.88 2,000
2018-01-18 $26.19 $26.19 $26.17 $26.17 $25.69 955
2018-01-17 $26.13 $26.13 $26.13 $26.13 $25.65 1,001
2018-01-16 $26.09 $26.09 $25.85 $25.85 $25.37 2,800
2018-01-12 $25.86 $25.98 $25.86 $25.98 $25.50 329
2018-01-11 $25.67 $25.67 $25.67 $25.67 $25.20 56
2018-01-10 $25.67 $25.67 $25.67 $25.67 $25.20 200
2018-01-09 $25.85 $25.85 $25.85 $25.85 $25.37 15
2018-01-08 $25.85 $25.85 $25.85 $25.85 $25.37 100
2018-01-05 $25.40 $25.40 $25.40 $25.40 $24.93 0
2018-01-04 $25.40 $25.40 $25.40 $25.40 $24.93 500
2018-01-03 $24.76 $24.76 $24.76 $24.76 $24.30 18
2018-01-02 $24.97 $24.98 $24.97 $24.98 $24.52 237
2017-12-29 $25.00 $25.00 $24.99 $24.99 $24.53 565
2017-12-28 $25.01 $25.01 $25.01 $25.01 $24.55 0
2017-12-27 $25.01 $25.01 $25.01 $25.01 $24.55 200
2017-12-26 $24.93 $24.93 $24.92 $24.92 $24.46 259
2017-12-22 $24.87 $24.87 $24.87 $24.87 $24.41 101
2017-12-21 $25.27 $25.27 $25.12 $25.12 $24.61 600
2017-12-20 $24.72 $24.72 $24.72 $24.72 $24.22 0
2017-12-19 $24.72 $24.72 $24.72 $24.72 $24.22 0
2017-12-18 $24.72 $24.72 $24.72 $24.72 $24.22 100
2017-12-15 $24.76 $24.76 $24.76 $24.76 $24.25 0
2017-12-14 $24.76 $24.76 $24.76 $24.76 $24.25 0
2017-12-13 $24.76 $24.76 $24.76 $24.76 $24.25 0
2017-12-12 $24.76 $24.76 $24.76 $24.76 $24.25 200
2017-12-11 $24.71 $24.71 $24.71 $24.71 $24.21 5
2017-12-08 $24.71 $24.71 $24.71 $24.71 $24.21 200
2017-12-07 $24.81 $24.81 $24.81 $24.81 $24.31 51
2017-12-06 $24.55 $24.55 $24.55 $24.55 $24.05 101
2017-12-05 $24.70 $24.70 $24.70 $24.70 $24.20 0
2017-12-04 $24.75 $24.75 $24.70 $24.70 $24.20 600
2017-12-01 $24.60 $24.60 $24.60 $24.60 $24.10 225
2017-11-30 $23.99 $23.99 $23.99 $23.99 $23.50 0
2017-11-29 $23.99 $23.99 $23.99 $23.99 $23.50 0
2017-11-28 $23.99 $23.99 $23.99 $23.99 $23.50 0
2017-11-27 $23.84 $23.99 $23.84 $23.99 $23.50 600
2017-11-24 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-22 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-21 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-20 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-17 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-16 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-15 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-14 $23.35 $23.35 $23.35 $23.35 $22.88 2
2017-11-13 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-10 $23.35 $23.35 $23.35 $23.35 $22.88 0
2017-11-09 $23.35 $23.35 $23.35 $23.35 $22.88 400
2017-11-08 $23.42 $23.42 $23.42 $23.42 $22.94 0
2017-11-07 $23.42 $23.42 $23.42 $23.42 $22.94 100
2017-11-06 $23.39 $23.39 $23.39 $23.39 $22.92 0
2017-11-03 $23.39 $23.39 $23.39 $23.39 $22.92 1
2017-11-02 $23.39 $23.39 $23.39 $23.39 $22.92 0
2017-11-01 $23.39 $23.39 $23.39 $23.39 $22.92 0
2017-10-31 $23.39 $23.39 $23.39 $23.39 $22.92 100
2017-10-30 $23.69 $23.69 $23.69 $23.69 $23.21 15
2017-10-27 $23.39 $23.39 $23.39 $23.39 $22.92 0
2017-10-26 $23.39 $23.39 $23.39 $23.39 $22.92 300
2017-10-25 $23.51 $23.51 $23.51 $23.51 $23.03 0
2017-10-24 $23.51 $23.51 $23.51 $23.51 $23.03 200
2017-10-23 $23.37 $23.37 $23.37 $23.37 $22.90 367
2017-10-20 $23.25 $23.39 $23.25 $23.39 $22.91 1,471
2017-10-19 $23.09 $23.13 $23.09 $23.13 $22.66 6,400
2017-10-18 $23.20 $23.20 $23.20 $23.20 $22.73 340
2017-10-17 $23.03 $23.03 $23.03 $23.03 $22.56 0
2017-10-16 $23.03 $23.03 $23.03 $23.03 $22.56 0
2017-10-13 $23.03 $23.03 $23.03 $23.03 $22.56 0
2017-10-12 $23.03 $23.03 $23.03 $23.03 $22.56 100
2017-10-11 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-10 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-09 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-06 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-05 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-04 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-03 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-10-02 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-09-29 $22.61 $22.61 $22.61 $22.61 $22.15 0
2017-09-28 $22.61 $22.61 $22.61 $22.61 $22.15 1,100
2017-09-27 $22.91 $22.91 $22.91 $22.91 $22.45 0
2017-09-26 $22.91 $22.91 $22.91 $22.91 $22.45 0
2017-09-25 $22.91 $22.91 $22.91 $22.91 $22.45 0
2017-09-22 $22.91 $22.91 $22.91 $22.91 $22.45 0
2017-09-21 $22.91 $22.91 $22.91 $22.91 $22.45 100
2017-09-20 $22.62 $22.62 $22.62 $22.62 $22.16 0
2017-09-19 $22.62 $22.62 $22.62 $22.62 $22.16 200
2017-09-18 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-09-15 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-09-14 $22.46 $22.46 $22.46 $22.46 $22.00 300
2017-09-13 $22.20 $22.20 $22.20 $22.20 $21.75 0
2017-09-12 $22.20 $22.20 $22.20 $22.20 $21.75 0
2017-09-11 $22.20 $22.20 $22.20 $22.20 $21.75 0
2017-09-08 $22.20 $22.20 $22.20 $22.20 $21.75 200
2017-09-07 $22.16 $22.16 $22.16 $22.16 $21.71 0
2017-09-06 $22.19 $22.19 $22.16 $22.16 $21.71 3,500
2017-09-05 $21.91 $21.91 $21.91 $21.91 $21.47 0
2017-09-01 $21.91 $21.91 $21.91 $21.91 $21.47 0
2017-08-31 $21.91 $21.91 $21.91 $21.91 $21.47 200
2017-08-30 $21.99 $21.99 $21.99 $21.99 $21.54 0
2017-08-29 $21.99 $21.99 $21.99 $21.99 $21.54 26
2017-08-28 $21.99 $21.99 $21.99 $21.99 $21.54 300
2017-08-25 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-24 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-23 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-22 $22.28 $22.28 $22.28 $22.28 $21.83 100
2017-08-21 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-18 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-17 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-16 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-15 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-14 $22.28 $22.28 $22.28 $22.28 $21.83 0
2017-08-11 $22.28 $22.28 $22.28 $22.28 $21.83 100
2017-08-10 $22.28 $22.28 $22.28 $22.28 $21.83 100
2017-08-09 $22.28 $22.28 $22.28 $22.28 $21.83 100
2017-08-08 $22.12 $22.12 $22.12 $22.12 $21.67 0
2017-08-07 $22.12 $22.12 $22.12 $22.12 $21.67 0
2017-08-04 $22.12 $22.12 $22.12 $22.12 $21.67 0
2017-08-03 $22.12 $22.12 $22.12 $22.12 $21.67 0
2017-08-02 $22.12 $22.12 $22.12 $22.12 $21.67 0
2017-08-01 $22.12 $22.12 $22.12 $22.12 $21.67 200
2017-07-31 $22.65 $22.65 $22.65 $22.65 $22.19 0
2017-07-28 $22.14 $22.14 $22.14 $22.14 $21.69 1
2017-07-27 $22.14 $22.14 $22.14 $22.14 $21.69 75
2017-07-26 $22.15 $22.15 $22.15 $22.15 $21.70 0
2017-07-25 $22.15 $22.15 $22.15 $22.15 $21.70 0
2017-07-24 $22.15 $22.15 $22.15 $22.15 $21.70 100
2017-07-21 $22.29 $22.29 $22.29 $22.29 $21.84 0
2017-07-20 $22.29 $22.29 $22.29 $22.29 $21.84 0
2017-07-19 $22.29 $22.29 $22.29 $22.29 $21.84 0
2017-07-18 $22.28 $22.29 $22.28 $22.29 $21.84 13,200
2017-07-17 $21.91 $21.91 $21.91 $21.91 $21.47 0
2017-07-14 $21.91 $21.91 $21.91 $21.91 $21.47 100
2017-07-13 $21.99 $21.99 $21.99 $21.99 $21.54 0
2017-07-12 $21.99 $21.99 $21.99 $21.99 $21.54 0
2017-07-11 $21.99 $21.99 $21.99 $21.99 $21.54 0
2017-07-10 $21.99 $21.99 $21.99 $21.99 $21.54 100
2017-07-07 $22.07 $22.07 $22.07 $22.07 $21.62 0
2017-07-06 $22.07 $22.07 $22.07 $22.07 $21.62 0
2017-07-05 $22.07 $22.07 $22.07 $22.07 $21.62 0
2017-07-03 $22.07 $22.07 $22.07 $22.07 $21.62 100
2017-06-30 $22.11 $22.11 $22.11 $22.11 $21.66 201
2017-06-29 $22.24 $22.24 $22.24 $22.24 $21.79 200
2017-06-28 $21.92 $21.92 $21.92 $21.92 $21.48 0
2017-06-27 $21.92 $21.92 $21.92 $21.92 $21.48 100
2017-06-26 $22.07 $22.07 $22.07 $22.07 $21.63 1
2017-06-23 $22.07 $22.07 $22.07 $22.07 $21.63 0
2017-06-22 $22.07 $22.07 $22.07 $22.07 $21.63 800
2017-06-21 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-06-20 $22.46 $22.46 $22.46 $22.46 $22.00 100
2017-06-19 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-06-16 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-06-15 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-06-14 $22.46 $22.46 $22.46 $22.46 $22.00 2
2017-06-13 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-06-12 $22.46 $22.46 $22.46 $22.46 $22.00 0
2017-06-09 $22.46 $22.46 $22.46 $22.46 $22.00 20
2017-06-08 $22.09 $22.09 $22.09 $22.09 $21.64 0
2017-06-07 $22.09 $22.09 $22.09 $22.09 $21.64 0
2017-06-06 $22.09 $22.09 $22.09 $22.09 $21.64 0
2017-06-05 $22.09 $22.09 $22.09 $22.09 $21.64 0
2017-06-02 $22.09 $22.09 $22.09 $22.09 $21.64 70
2017-06-01 $22.09 $22.09 $22.09 $22.09 $21.64 0
2017-05-31 $22.09 $22.09 $22.09 $22.09 $21.64 0
2017-05-30 $22.09 $22.09 $22.09 $22.09 $21.64 2
2017-05-26 $21.56 $21.56 $21.56 $21.56 $21.12 0
2017-05-25 $21.56 $21.56 $21.56 $21.56 $21.12 0
2017-05-24 $21.56 $21.56 $21.56 $21.56 $21.12 23
2017-05-23 $21.56 $21.56 $21.56 $21.56 $21.12 0
2017-05-22 $21.56 $21.56 $21.56 $21.56 $21.12 600
2017-05-19 $21.54 $21.54 $21.54 $21.54 $21.10 125
2017-05-18 $21.72 $21.72 $21.72 $21.72 $21.28 0
2017-05-17 $21.72 $21.72 $21.72 $21.72 $21.28 0
2017-05-16 $21.72 $21.72 $21.72 $21.72 $21.28 500
2017-05-15 $21.99 $21.99 $21.99 $21.99 $21.54 1
2017-05-12 $21.74 $21.74 $21.74 $21.74 $21.30 0
2017-05-11 $21.74 $21.74 $21.74 $21.74 $21.30 0
2017-05-10 $21.63 $21.74 $21.63 $21.74 $21.30 1,281
2017-05-09 $21.64 $21.64 $21.64 $21.64 $21.20 0
2017-05-08 $21.64 $21.64 $21.64 $21.64 $21.20 0
2017-05-05 $21.64 $21.64 $21.64 $21.64 $21.20 0
2017-05-04 $21.64 $21.64 $21.64 $21.64 $21.20 0
2017-05-03 $21.64 $21.64 $21.64 $21.64 $21.20 0
2017-05-02 $21.64 $21.64 $21.64 $21.64 $21.20 0
2017-05-01 $21.64 $21.64 $21.64 $21.64 $21.20 125
2017-04-28 $21.75 $21.75 $21.75 $21.75 $21.31 100
2017-04-27 $21.78 $21.78 $21.78 $21.78 $21.34 0
2017-04-26 $21.78 $21.78 $21.78 $21.78 $21.34 0
2017-04-25 $21.79 $21.79 $21.78 $21.78 $21.34 1,200
2017-04-24 $21.63 $21.63 $21.62 $21.62 $21.18 1,000
2017-04-21 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-20 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-19 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-18 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-17 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-13 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-12 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-11 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-10 $21.37 $21.37 $21.37 $21.37 $20.94 100
2017-04-07 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-06 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-05 $21.37 $21.37 $21.37 $21.37 $20.94 100
2017-04-04 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-04-03 $21.37 $21.37 $21.37 $21.37 $20.94 0
2017-03-31 $21.37 $21.37 $21.37 $21.37 $20.94 100
2017-03-30 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-29 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-28 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-27 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-24 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-23 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-22 $21.41 $21.41 $21.41 $21.41 $20.98 0
2017-03-21 $21.41 $21.41 $21.41 $21.41 $20.98 100
2017-03-20 $21.40 $21.40 $21.40 $21.40 $20.97 0
2017-03-17 $21.40 $21.40 $21.40 $21.40 $20.97 0
2017-03-16 $21.40 $21.40 $21.40 $21.40 $20.97 100
2017-03-15 $21.33 $21.33 $21.33 $21.33 $20.90 201
2017-03-14 $21.31 $21.31 $21.31 $21.31 $20.88 0
2017-03-13 $21.28 $21.31 $21.28 $21.31 $20.88 300
2017-03-10 $21.28 $21.28 $21.28 $21.28 $20.85 999
2017-03-09 $21.27 $21.27 $21.24 $21.24 $20.81 700
2017-03-08 $21.10 $21.10 $21.10 $21.10 $20.67 1,000
2017-03-07 $21.07 $21.07 $21.07 $21.07 $20.64 125
2017-03-06 $20.88 $20.88 $20.88 $20.88 $20.46 0
2017-03-03 $20.88 $20.88 $20.88 $20.88 $20.46 20
2017-03-02 $20.99 $20.99 $20.99 $20.99 $20.57 100
2017-03-01 $20.89 $20.90 $20.89 $20.90 $20.48 225
2017-02-28 $20.95 $20.95 $20.95 $20.95 $20.52 0
2017-02-27 $20.95 $20.95 $20.95 $20.95 $20.52 250
2017-02-24 $20.88 $20.88 $20.88 $20.88 $20.46 25
2017-02-23 $20.88 $20.88 $20.88 $20.88 $20.46 125
2017-02-22 $20.95 $20.95 $20.95 $20.95 $20.52 0
2017-02-21 $20.95 $20.95 $20.95 $20.95 $20.52 119
2017-02-17 $20.92 $20.92 $20.92 $20.92 $20.50 2
2017-02-16 $20.92 $20.92 $20.92 $20.92 $20.50 0
2017-02-15 $20.92 $20.92 $20.92 $20.92 $20.50 0
2017-02-14 $20.92 $20.92 $20.92 $20.92 $20.50 0
2017-02-13 $20.98 $21.00 $20.92 $20.92 $20.50 2,125
2017-02-10 $21.05 $21.05 $21.05 $21.05 $20.62 1
2017-02-09 $21.05 $21.05 $21.05 $21.05 $20.62 101
2017-02-08 $20.88 $20.88 $20.88 $20.88 $20.46 3
2017-02-07 $20.88 $20.88 $20.88 $20.88 $20.46 0
2017-02-06 $20.88 $20.88 $20.88 $20.88 $20.46 25
2017-02-03 $20.90 $20.90 $20.88 $20.88 $20.46 290
2017-02-02 $21.00 $21.00 $21.00 $21.00 $20.57 2
2017-02-01 $21.00 $21.00 $21.00 $21.00 $20.57 665
2017-01-31 $21.02 $21.02 $21.02 $21.02 $20.60 0
2017-01-30 $21.02 $21.02 $21.02 $21.02 $20.60 0
2017-01-27 $21.02 $21.02 $21.02 $21.02 $20.60 125
2017-01-26 $21.00 $21.00 $21.00 $21.00 $20.57 215
2017-01-25 $21.03 $21.08 $21.03 $21.07 $20.64 5,878
2017-01-24 $21.10 $21.10 $21.10 $21.10 $20.67 40
2017-01-23 $21.10 $21.10 $21.10 $21.10 $20.67 348
2017-01-20 $20.98 $20.98 $20.98 $20.98 $20.55 1,500
2017-01-19 $21.03 $21.03 $21.03 $21.03 $20.60 100
2017-01-18 $21.03 $21.03 $21.03 $21.03 $20.60 15
2017-01-17 $21.03 $21.03 $21.03 $21.03 $20.60 100
2017-01-13 $21.01 $21.01 $21.01 $21.01 $20.58 225
2017-01-12 $20.96 $20.96 $20.96 $20.96 $20.54 0
2017-01-11 $20.96 $20.96 $20.96 $20.96 $20.54 0
2017-01-10 $20.96 $20.96 $20.96 $20.96 $20.54 100
2017-01-09 $20.85 $20.86 $20.85 $20.86 $20.44 400
2017-01-06 $21.10 $21.10 $21.10 $21.10 $20.67 0
2017-01-05 $21.10 $21.10 $21.10 $21.10 $20.67 25
2017-01-04 $20.90 $20.90 $20.90 $20.90 $20.48 500
2017-01-03 $20.92 $20.94 $20.92 $20.94 $20.52 1,130
2016-12-30 $21.24 $21.24 $21.24 $21.24 $20.81 210
2016-12-29 $20.80 $20.80 $20.80 $20.80 $20.38 0
2016-12-28 $20.80 $20.80 $20.80 $20.80 $20.38 0
2016-12-27 $20.80 $20.80 $20.80 $20.80 $20.38 0
2016-12-23 $20.80 $20.80 $20.80 $20.80 $20.38 200
2016-12-22 $20.75 $20.75 $20.75 $20.75 $20.33 0
2016-12-21 $20.77 $20.77 $20.75 $20.75 $20.33 1,292
2016-12-20 $20.75 $20.75 $20.75 $20.75 $20.33 0
2016-12-19 $20.77 $20.80 $20.75 $20.75 $20.33 1,850
2016-12-16 $20.78 $20.78 $20.78 $20.78 $20.36 0
2016-12-15 $20.90 $20.93 $20.78 $20.78 $20.36 6,200
2016-12-14 $20.88 $20.88 $20.88 $20.88 $20.46 0
2016-12-13 $20.88 $20.88 $20.88 $20.88 $20.46 0
2016-12-12 $20.88 $20.88 $20.88 $20.88 $20.46 0
2016-12-09 $20.88 $20.88 $20.88 $20.88 $20.46 0
2016-12-08 $20.85 $20.88 $20.85 $20.88 $20.46 680
2016-12-07 $20.86 $20.92 $20.86 $20.92 $20.50 2,550
2016-12-06 $20.84 $20.84 $20.84 $20.84 $20.42 0
2016-12-05 $20.84 $20.84 $20.84 $20.84 $20.42 0
2016-12-02 $20.84 $20.84 $20.84 $20.84 $20.42 125
2016-12-01 $20.91 $20.91 $20.90 $20.90 $20.48 1,010
2016-11-30 $20.91 $20.94 $20.89 $20.89 $20.47 2,100
2016-11-29 $21.08 $21.08 $21.08 $21.08 $20.65 167
2016-11-28 $21.04 $21.04 $21.04 $21.04 $20.61 0
2016-11-25 $21.04 $21.04 $21.04 $21.04 $20.61 0
2016-11-23 $21.09 $21.09 $21.01 $21.04 $20.61 575
2016-11-22 $21.00 $21.00 $21.00 $21.00 $20.57 175
2016-11-21 $21.00 $21.00 $21.00 $21.00 $20.57 5
2016-11-18 $21.00 $21.00 $21.00 $21.00 $20.57 0
2016-11-17 $21.23 $21.23 $20.98 $21.00 $20.57 5,351
2016-11-16 $21.00 $21.00 $21.00 $21.00 $20.57 0
2016-11-15 $20.99 $21.03 $20.99 $21.00 $20.57 500
2016-11-14 $21.33 $21.36 $21.16 $21.16 $20.73 1,850
2016-11-11 $21.16 $21.16 $21.16 $21.16 $20.73 224
2016-11-10 $20.35 $20.35 $20.35 $20.35 $19.93 0
2016-11-09 $20.38 $20.38 $20.32 $20.35 $19.93 1,500
2016-11-08 $20.38 $20.38 $20.38 $20.38 $19.97 0
2016-11-07 $20.38 $20.38 $20.38 $20.38 $19.97 100
2016-11-04 $20.25 $20.25 $20.25 $20.25 $19.84 0
2016-11-03 $20.25 $20.25 $20.25 $20.25 $19.84 0
2016-11-02 $20.25 $20.25 $20.25 $20.25 $19.84 0
2016-11-01 $20.25 $20.25 $20.25 $20.25 $19.84 0
2016-10-31 $20.25 $20.25 $20.25 $20.25 $19.84 100
2016-10-28 $20.26 $20.26 $20.26 $20.26 $19.85 0
2016-10-27 $20.25 $20.26 $20.25 $20.26 $19.85 1,601
2016-10-26 $20.34 $20.40 $20.28 $20.37 $19.96 2,081
2016-10-25 $20.85 $20.85 $20.85 $20.85 $20.43 66
2016-10-24 $20.85 $20.85 $20.85 $20.85 $20.43 19
2016-10-21 $20.41 $20.41 $20.41 $20.41 $20.00 0
2016-10-20 $20.41 $20.41 $20.41 $20.41 $20.00 0
2016-10-19 $20.40 $20.41 $20.40 $20.41 $20.00 845
2016-10-18 $20.46 $20.46 $20.46 $20.46 $20.04 1,000
2016-10-17 $20.47 $20.47 $20.47 $20.47 $20.05 0
2016-10-14 $20.47 $20.47 $20.47 $20.47 $20.05 0
2016-10-13 $20.47 $20.47 $20.47 $20.47 $20.05 0
2016-10-12 $20.48 $20.48 $20.46 $20.47 $20.05 2,915
2016-10-11 $20.89 $20.89 $20.89 $20.89 $20.46 0
2016-10-10 $20.89 $20.89 $20.89 $20.89 $20.46 0
2016-10-07 $20.89 $20.89 $20.89 $20.89 $20.46 66
2016-10-06 $20.89 $20.89 $20.89 $20.89 $20.46 0
2016-10-05 $20.89 $20.89 $20.89 $20.89 $20.46 0
2016-10-04 $20.88 $20.89 $20.88 $20.89 $20.46 301
2016-10-03 $20.57 $20.57 $20.57 $20.57 $20.15 2
2016-09-30 $20.94 $20.94 $20.94 $20.94 $20.52 202
2016-09-29 $20.53 $20.53 $20.53 $20.53 $20.11 481
2016-09-28 $20.70 $20.70 $20.70 $20.70 $20.28 0
2016-09-27 $20.70 $20.70 $20.70 $20.70 $20.28 1
2016-09-26 $20.70 $20.70 $20.70 $20.70 $20.28 0
2016-09-23 $20.71 $20.71 $20.71 $20.71 $20.28 0
2016-09-22 $20.71 $20.71 $20.71 $20.71 $20.28 0
2016-09-21 $20.71 $20.71 $20.71 $20.71 $20.28 101
2016-09-20 $20.72 $20.72 $20.72 $20.72 $20.29 501
2016-09-19 $20.78 $20.78 $20.78 $20.78 $20.35 500
2016-09-16 $20.79 $20.79 $20.79 $20.79 $20.36 1
2016-09-15 $20.79 $20.79 $20.79 $20.79 $20.36 200
2016-09-14 $20.61 $20.64 $20.61 $20.64 $20.21 1,401
2016-09-13 $21.31 $21.31 $21.31 $21.31 $20.87 0
2016-09-12 $21.31 $21.31 $21.31 $21.31 $20.87 0
2016-09-09 $21.31 $21.31 $21.31 $21.31 $20.87 6
2016-09-08 $21.31 $21.31 $21.31 $21.31 $20.87 0
2016-09-07 $21.40 $21.40 $21.31 $21.31 $20.87 1,300
2016-09-06 $21.28 $21.28 $21.28 $21.28 $20.84 0
2016-09-02 $21.28 $21.28 $21.28 $21.28 $20.84 0
2016-09-01 $21.28 $21.28 $21.28 $21.28 $20.84 900
2016-08-31 $21.81 $21.81 $21.81 $21.81 $21.36 0
2016-08-30 $21.81 $21.81 $21.81 $21.81 $21.36 0
2016-08-29 $21.81 $21.81 $21.81 $21.81 $21.36 0
2016-08-26 $21.81 $21.81 $21.81 $21.81 $21.36 0
2016-08-25 $21.81 $21.81 $21.81 $21.81 $21.36 1
2016-08-24 $21.81 $21.81 $21.81 $21.81 $21.36 18
2016-08-23 $21.40 $21.40 $21.40 $21.40 $20.96 5
2016-08-22 $21.40 $21.40 $21.40 $21.40 $20.96 200
2016-08-19 $21.37 $21.37 $21.37 $21.37 $20.93 0
2016-08-18 $21.37 $21.37 $21.37 $21.37 $20.93 0
2016-08-17 $21.37 $21.37 $21.37 $21.37 $20.93 0
2016-08-16 $21.37 $21.37 $21.37 $21.37 $20.93 401
2016-08-15 $21.43 $21.43 $21.43 $21.43 $20.99 0
2016-08-12 $21.43 $21.43 $21.43 $21.43 $20.99 256
2016-08-11 $21.63 $21.63 $21.63 $21.63 $21.18 0
2016-08-10 $21.63 $21.63 $21.63 $21.63 $21.18 0
2016-08-09 $21.63 $21.63 $21.63 $21.63 $21.18 0
2016-08-08 $21.63 $21.63 $21.63 $21.63 $21.18 57
2016-08-05 $21.10 $21.10 $21.10 $21.10 $20.66 50
2016-08-04 $21.10 $21.10 $21.10 $21.10 $20.66 0
2016-08-03 $21.10 $21.10 $21.10 $21.10 $20.66 503
2016-08-02 $21.10 $21.10 $21.10 $21.10 $20.66 640
2016-08-01 $21.19 $21.19 $21.19 $21.19 $20.75 427
2016-07-29 $21.29 $21.31 $21.29 $21.31 $20.87 330
2016-07-28 $21.19 $21.19 $21.19 $21.19 $20.75 360
2016-07-27 $21.26 $21.26 $21.26 $21.26 $20.82 6
2016-07-26 $21.26 $21.26 $21.26 $21.26 $20.82 2
2016-07-25 $21.26 $21.26 $21.26 $21.26 $20.82 0
2016-07-22 $21.26 $21.26 $21.26 $21.26 $20.82 0
2016-07-21 $21.26 $21.26 $21.26 $21.26 $20.82 2
2016-07-20 $21.26 $21.26 $21.26 $21.26 $20.82 0
2016-07-19 $21.26 $21.26 $21.26 $21.26 $20.82 0
2016-07-18 $21.25 $21.29 $21.25 $21.26 $20.82 2,000
2016-07-15 $20.81 $20.81 $20.81 $20.81 $20.38 0
2016-07-14 $20.81 $20.81 $20.81 $20.81 $20.38 0
2016-07-13 $20.81 $20.81 $20.81 $20.81 $20.38 0
2016-07-12 $20.81 $20.81 $20.81 $20.81 $20.38 3
2016-07-11 $20.95 $20.95 $20.95 $20.95 $20.52 0
2016-07-08 $20.91 $20.95 $20.91 $20.95 $20.52 682
2016-07-07 $20.72 $20.72 $20.72 $20.72 $20.29 2
2016-07-06 $20.72 $20.72 $20.72 $20.72 $20.29 37
2016-07-05 $20.72 $20.72 $20.72 $20.72 $20.29 12
2016-07-01 $20.72 $20.72 $20.72 $20.72 $20.29 1,100
2016-06-30 $20.58 $20.59 $20.58 $20.59 $20.16 1,659
2016-06-29 $19.95 $19.95 $19.95 $19.95 $19.54 47
2016-06-28 $19.95 $19.95 $19.95 $19.95 $19.54 351
2016-06-27 $20.44 $20.44 $20.44 $20.44 $20.02 0
2016-06-24 $20.44 $20.44 $20.44 $20.44 $20.02 100
2016-06-23 $20.87 $20.90 $20.87 $20.90 $20.47 1,312
2016-06-22 $20.75 $20.75 $20.75 $20.75 $20.32 600
2016-06-21 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-20 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-17 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-16 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-15 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-14 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-13 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-10 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-09 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-08 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-07 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-06 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-03 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-02 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-06-01 $20.87 $20.87 $20.87 $20.87 $20.44 0
2016-05-31 $21.17 $21.17 $20.87 $20.87 $20.44 1,049
2016-05-27 $20.74 $20.74 $20.74 $20.74 $20.31 0
2016-05-26 $20.74 $20.74 $20.74 $20.74 $20.31 0
2016-05-25 $20.74 $20.74 $20.74 $20.74 $20.31 0
2016-05-24 $20.74 $20.74 $20.74 $20.74 $20.31 400
2016-05-23 $20.55 $20.55 $20.55 $20.55 $20.13 0
2016-05-20 $20.34 $20.55 $20.33 $20.55 $20.13 2,498
2016-05-19 $20.38 $20.38 $20.38 $20.38 $19.96 0
2016-05-18 $20.38 $20.38 $20.38 $20.38 $19.96 30
2016-05-17 $20.38 $20.38 $20.38 $20.38 $19.96 0
2016-05-16 $20.38 $20.38 $20.38 $20.38 $19.96 0
2016-05-13 $20.47 $20.47 $20.38 $20.38 $19.96 550
2016-05-12 $20.63 $20.63 $20.63 $20.63 $20.20 1,200
2016-05-11 $20.62 $20.62 $20.62 $20.62 $20.19 0
2016-05-10 $20.62 $20.62 $20.62 $20.62 $20.19 0
2016-05-09 $20.31 $20.62 $20.31 $20.62 $20.19 353
2016-05-06 $20.39 $20.39 $20.39 $20.39 $19.97 200
2016-05-05 $20.33 $20.33 $20.33 $20.33 $19.91 0
2016-05-04 $20.33 $20.33 $20.33 $20.33 $19.91 0
2016-05-03 $20.33 $20.33 $20.33 $20.33 $19.91 0
2016-05-02 $20.33 $20.33 $20.33 $20.33 $19.91 500
2016-04-29 $20.33 $20.33 $20.33 $20.33 $19.92 100
2016-04-28 $20.61 $20.61 $20.61 $20.61 $20.18 0
2016-04-27 $20.60 $20.61 $20.60 $20.61 $20.18 600
2016-04-26 $20.84 $20.84 $20.84 $20.84 $20.41 0
2016-04-25 $21.00 $21.00 $20.81 $20.84 $20.41 2,750
2016-04-22 $20.86 $20.86 $20.86 $20.86 $20.43 1
2016-04-21 $21.09 $21.09 $20.86 $20.86 $20.43 800
2016-04-20 $20.70 $20.70 $20.70 $20.70 $20.27 100
2016-04-19 $21.00 $21.00 $21.00 $21.00 $20.57 550
2016-04-18 $21.05 $21.05 $21.05 $21.05 $20.62 100
2016-04-15 $21.04 $21.04 $21.04 $21.04 $20.61 390
2016-04-14 $21.26 $21.26 $21.26 $21.26 $20.82 26
2016-04-13 $20.79 $20.79 $20.79 $20.79 $20.36 0
2016-04-12 $20.81 $20.81 $20.78 $20.79 $20.36 2,199
2016-04-11 $21.10 $21.10 $21.10 $21.10 $20.66 163
2016-04-08 $21.50 $21.50 $21.50 $21.50 $21.06 0
2016-04-07 $21.50 $21.52 $21.50 $21.50 $21.06 2,385
2016-04-06 $21.61 $21.66 $21.59 $21.66 $21.21 3,413
2016-04-05 $21.64 $21.64 $21.64 $21.64 $21.19 132
2016-04-04 $21.64 $21.64 $21.53 $21.64 $21.19 3,365
2016-04-01 $21.69 $21.69 $21.63 $21.63 $21.18 5,464
2016-03-31 $21.48 $21.53 $21.48 $21.52 $21.08 3,087
2016-03-30 $21.55 $21.55 $21.55 $21.55 $21.11 657
2016-03-29 $21.70 $21.70 $21.50 $21.50 $21.06 1,663
2016-03-28 $21.87 $21.87 $21.66 $21.66 $21.21 2,247
2016-03-24 $21.88 $21.88 $21.59 $21.59 $21.14 1,773
2016-03-23 $21.78 $21.78 $21.70 $21.75 $21.30 2,330
2016-03-22 $21.55 $21.55 $21.55 $21.55 $21.11 0
2016-03-21 $21.55 $21.55 $21.55 $21.55 $21.11 0
2016-03-18 $21.55 $21.55 $21.55 $21.55 $21.11 0
2016-03-17 $21.55 $21.55 $21.55 $21.55 $21.11 0
2016-03-16 $21.55 $21.55 $21.55 $21.55 $21.11 0
2016-03-15 $21.55 $21.55 $21.55 $21.55 $21.11 0
2016-03-14 $21.55 $21.55 $21.55 $21.55 $21.11 1,000
2016-03-11 $21.52 $21.52 $21.52 $21.52 $21.08 210
2016-03-10 $21.72 $21.72 $21.52 $21.52 $21.08 878
2016-03-09 $21.78 $21.78 $21.78 $21.78 $21.33 25
2016-03-08 $21.78 $21.78 $21.78 $21.78 $21.33 0
2016-03-07 $21.78 $21.78 $21.78 $21.78 $21.33 0
2016-03-04 $21.78 $21.78 $21.78 $21.78 $21.33 0
2016-03-03 $21.77 $21.78 $21.77 $21.78 $21.33 49,410
2016-03-02 $22.34 $22.34 $22.34 $22.34 $21.88 35
2016-03-01 $22.23 $22.34 $22.23 $22.34 $21.88 350
2016-02-29 $22.30 $22.30 $22.30 $22.30 $21.84 165
2016-02-26 $22.29 $22.29 $22.29 $22.29 $21.83 0
2016-02-25 $22.29 $22.29 $22.29 $22.29 $21.83 0
2016-02-24 $22.29 $22.29 $22.29 $22.29 $21.83 0
2016-02-23 $22.30 $22.30 $22.29 $22.29 $21.83 515
2016-02-22 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-19 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-18 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-17 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-16 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-12 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-11 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-10 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-09 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-08 $22.10 $22.10 $22.10 $22.10 $21.64 0
2016-02-05 $22.10 $22.10 $22.10 $22.10 $21.64 586
2016-02-04 $22.41 $22.41 $22.41 $22.41 $21.95 0
2016-02-03 $22.63 $22.63 $22.39 $22.41 $21.95 1,872
2016-02-02 $23.18 $23.18 $23.10 $23.10 $22.62 2,216
2016-02-01 $23.09 $23.09 $23.09 $23.09 $22.61 706
2016-01-29 $23.09 $23.11 $23.07 $23.11 $22.63 901
2016-01-28 $23.10 $23.10 $23.10 $23.10 $22.62 200
2016-01-27 $23.26 $23.26 $23.26 $23.26 $22.78 239
2016-01-26 $23.61 $23.61 $23.47 $23.47 $22.98 1,700
2016-01-25 $23.75 $23.75 $23.75 $23.75 $23.26 0
2016-01-22 $23.75 $23.75 $23.75 $23.75 $23.26 800
2016-01-21 $23.80 $23.81 $23.80 $23.81 $23.32 2,200
2016-01-20 $23.81 $23.87 $23.80 $23.80 $23.31 4,322
2016-01-19 $23.80 $23.80 $23.80 $23.80 $23.31 845
2016-01-15 $23.66 $23.76 $23.66 $23.66 $23.17 12,740
2016-01-14 $23.46 $23.74 $23.39 $23.72 $23.23 68,200
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.