ISHARES CURRENCY HEDGED MSCI SWITZERLAND ETF (HEWL) Exchange: NYSE ARCA

  1. Profile
  2. ISHARES CURRENCY HEDGED MSCI SWITZERLAND ETF (HEWL)

Data as of June 25, 2025

$30.02 ($-0.02) -0.07%

ISHARES CURRENCY HEDGED MSCI SWITZERLAND ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI SWITZERLAND ETF .
Daily Information Data
Date June 25, 2025
Open $30.04
Previous Close $30.02
High $30.06
Low $30.02
Adjusted Open $30.04
Previous Adjusted Close $30.02
Adjusted High $30.06
Adjusted Low $30.02
Invest in ISHARES CURRENCY HEDGED MSCI SWITZERLAND ETF (HEWL)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for ISHARES CURRENCY HEDGED MSCI SWITZERLAND ETF (HEWL)
Date Open High Low Close Adj.Close Volume
2020-08-17 $30.04 $30.06 $30.02 $30.02 $30.02 719
2020-08-14 $30.04 $30.04 $30.04 $30.04 $30.04 24
2020-08-13 $30.04 $30.04 $30.04 $30.04 $30.04 37
2020-08-12 $30.06 $30.06 $30.06 $30.06 $30.06 37
2020-08-11 $30.00 $30.02 $29.82 $29.82 $29.82 205
2020-08-10 $29.91 $29.92 $29.78 $29.92 $29.92 29,872
2020-08-07 $29.89 $29.89 $29.89 $29.89 $29.89 1
2020-08-06 $29.88 $29.88 $29.88 $29.88 $29.88 1
2020-08-05 $29.77 $29.80 $29.77 $29.80 $29.80 382
2020-08-04 $29.85 $29.95 $29.85 $29.95 $29.95 1,194
2020-08-03 $30.09 $30.09 $30.09 $30.09 $30.09 1
2020-07-31 $29.49 $29.49 $29.49 $29.49 $29.49 10
2020-07-30 $30.01 $30.01 $30.01 $30.01 $30.01 401
2020-07-29 $30.31 $30.45 $30.31 $30.45 $30.45 401
2020-07-28 $30.21 $30.21 $30.21 $30.21 $30.21 14
2020-07-27 $30.38 $30.38 $30.38 $30.38 $30.38 14
2020-07-24 $30.04 $30.04 $30.04 $30.04 $30.04 5
2020-07-23 $30.40 $30.40 $30.40 $30.40 $30.40 5
2020-07-22 $30.85 $30.85 $30.85 $30.85 $30.85 7
2020-07-21 $30.52 $30.52 $30.52 $30.52 $30.52 100
2020-07-20 $30.81 $30.81 $30.81 $30.81 $30.81 100
2020-07-17 $30.59 $30.59 $30.59 $30.59 $30.59 100
2020-07-16 $30.63 $30.63 $30.63 $30.63 $30.63 100
2020-07-15 $30.76 $30.76 $30.63 $30.63 $30.63 1,000
2020-07-14 $30.30 $30.30 $30.30 $30.30 $30.30 0
2020-07-13 $30.10 $30.26 $29.88 $29.88 $29.88 2,000
2020-07-10 $30.04 $30.15 $30.04 $30.15 $30.15 120
2020-07-09 $30.03 $30.03 $29.84 $29.84 $29.84 1,100
2020-07-08 $29.78 $29.91 $29.74 $29.91 $29.91 6,200
2020-07-07 $29.83 $29.83 $29.70 $29.70 $29.70 230
2020-07-06 $29.83 $30.01 $29.83 $30.01 $30.01 740
2020-07-02 $29.63 $29.80 $29.63 $29.67 $29.67 530
2020-07-01 $29.97 $30.07 $29.97 $30.07 $29.60 100
2020-06-30 $29.83 $29.90 $29.83 $29.90 $29.43 100
2020-06-29 $29.88 $29.88 $29.86 $29.86 $29.40 100
2020-06-26 $29.74 $29.74 $29.66 $29.66 $29.20 100
2020-06-25 $29.70 $30.05 $29.70 $30.05 $29.58 160
2020-06-24 $29.81 $29.81 $29.60 $29.60 $29.14 100
2020-06-23 $30.30 $30.30 $30.14 $30.14 $29.67 1,400
2020-06-22 $30.16 $30.20 $30.08 $30.20 $29.73 2,800
2020-06-19 $30.32 $30.32 $30.17 $30.17 $29.70 100
2020-06-18 $30.09 $30.11 $30.09 $30.11 $29.64 100
2020-06-17 $30.09 $30.09 $30.09 $30.09 $29.62 140
2020-06-16 $29.78 $29.78 $29.70 $29.70 $29.24 100
2020-06-15 $29.01 $29.40 $29.01 $29.40 $28.95 1,500
2020-06-12 $29.20 $29.21 $29.20 $29.21 $28.75 110
2020-06-11 $29.17 $29.17 $28.66 $28.66 $28.22 130
2020-06-10 $30.07 $30.08 $29.88 $29.88 $29.41 2,100
2020-06-09 $30.08 $30.16 $30.08 $30.16 $29.69 170
2020-06-08 $30.02 $30.24 $29.98 $30.24 $29.76 1,300
2020-06-05 $30.12 $30.17 $30.01 $30.01 $29.54 6,800
2020-06-04 $29.90 $29.90 $29.86 $29.86 $29.39 230
2020-06-03 $30.05 $30.28 $30.05 $30.28 $29.81 3,500
2020-06-02 $29.55 $29.74 $29.53 $29.74 $29.28 3,800
2020-06-01 $29.49 $29.61 $29.49 $29.61 $29.15 440
2020-05-29 $29.35 $29.35 $29.35 $29.35 $28.89 0
2020-05-28 $29.53 $29.53 $29.23 $29.23 $28.78 450
2020-05-27 $28.91 $28.91 $28.91 $28.91 $28.46 0
2020-05-26 $28.99 $28.99 $28.99 $28.99 $28.54 80
2020-05-22 $28.85 $28.85 $28.85 $28.85 $28.40 0
2020-05-21 $29.10 $29.11 $28.95 $28.95 $28.50 560
2020-05-20 $29.01 $29.01 $29.01 $29.01 $28.56 0
2020-05-19 $28.73 $28.73 $28.73 $28.73 $28.28 0
2020-05-18 $28.95 $28.95 $28.95 $28.95 $28.50 0
2020-05-15 $28.22 $28.22 $28.22 $28.22 $27.78 0
2020-05-14 $27.92 $28.20 $27.92 $28.20 $27.77 3,800
2020-05-13 $28.38 $28.38 $28.38 $28.38 $27.94 0
2020-05-12 $28.52 $28.52 $28.52 $28.52 $28.08 0
2020-05-11 $28.88 $28.88 $28.88 $28.88 $28.43 0
2020-05-08 $28.37 $28.37 $28.37 $28.37 $27.93 20
2020-05-07 $28.16 $28.16 $28.16 $28.16 $27.72 20
2020-05-06 $28.21 $28.21 $28.16 $28.16 $27.72 2,000
2020-05-05 $27.90 $27.90 $27.90 $27.90 $27.47 0
2020-05-04 $27.74 $27.74 $27.74 $27.74 $27.30 290
2020-05-01 $27.74 $27.74 $27.74 $27.74 $27.30 360
2020-04-30 $28.92 $28.92 $28.92 $28.92 $28.47 20
2020-04-29 $28.88 $28.88 $28.88 $28.88 $28.43 0
2020-04-28 $28.96 $28.96 $28.88 $28.88 $28.43 100
2020-04-27 $28.76 $28.78 $28.76 $28.78 $28.33 400
2020-04-24 $28.31 $28.51 $28.30 $28.51 $28.06 1,000
2020-04-23 $28.35 $28.35 $28.35 $28.35 $27.90 0
2020-04-22 $28.34 $28.35 $28.34 $28.35 $27.90 1,000
2020-04-21 $27.99 $28.01 $27.99 $28.01 $27.57 400
2020-04-20 $28.65 $28.66 $28.47 $28.47 $28.02 1,500
2020-04-17 $28.36 $28.44 $28.36 $28.44 $28.00 940
2020-04-16 $27.62 $27.83 $27.61 $27.83 $27.40 2,600
2020-04-15 $27.98 $27.98 $27.98 $27.98 $27.54 80
2020-04-14 $28.13 $28.22 $27.98 $27.98 $27.54 3,500
2020-04-13 $27.86 $27.86 $27.86 $27.86 $27.42 0
2020-04-09 $27.81 $27.81 $27.81 $27.81 $27.37 0
2020-04-08 $27.74 $27.81 $27.74 $27.81 $27.37 1,000
2020-04-07 $27.81 $27.81 $27.81 $27.81 $27.38 0
2020-04-06 $26.89 $26.89 $26.89 $26.89 $26.47 10
2020-04-03 $27.14 $27.14 $27.14 $27.14 $26.71 0
2020-04-02 $26.45 $26.45 $26.45 $26.45 $26.04 0
2020-04-01 $26.57 $26.78 $26.45 $26.45 $26.04 2,200
2020-03-31 $26.98 $27.04 $26.88 $26.88 $26.46 1,500
2020-03-30 $26.78 $27.09 $26.74 $27.09 $26.67 2,100
2020-03-27 $26.08 $26.64 $26.08 $26.17 $25.76 14,300
2020-03-26 $26.00 $26.93 $26.00 $26.93 $26.51 1,500
2020-03-25 $26.43 $26.48 $26.23 $26.23 $25.82 2,100
2020-03-24 $25.54 $25.54 $25.54 $25.54 $25.14 40
2020-03-23 $24.51 $24.51 $23.85 $23.85 $23.48 1,500
2020-03-20 $25.32 $25.49 $24.56 $24.56 $24.18 13,100
2020-03-19 $25.51 $25.51 $25.51 $25.51 $25.12 20
2020-03-18 $24.46 $24.47 $24.04 $24.04 $23.67 490
2020-03-17 $24.53 $24.68 $24.53 $24.68 $24.29 35,600
2020-03-16 $22.55 $23.86 $22.55 $23.05 $22.69 5,800
2020-03-13 $25.88 $25.88 $25.88 $25.88 $25.47 0
2020-03-12 $24.48 $24.95 $23.83 $23.83 $23.46 6,100
2020-03-11 $26.98 $26.98 $26.50 $26.50 $26.09 100
2020-03-10 $27.59 $27.89 $27.57 $27.89 $27.46 280
2020-03-09 $26.40 $26.40 $26.40 $26.40 $25.99 170
2020-03-06 $28.43 $28.72 $28.43 $28.72 $28.27 110
2020-03-05 $29.33 $29.33 $29.33 $29.33 $28.87 10
2020-03-04 $30.18 $30.58 $30.14 $30.58 $30.10 3,300
2020-03-03 $29.41 $29.41 $29.41 $29.41 $28.96 70
2020-03-02 $29.40 $29.40 $29.40 $29.40 $28.94 30
2020-02-28 $28.84 $28.84 $28.84 $28.84 $28.39 130
2020-02-27 $29.74 $29.74 $29.40 $29.40 $28.94 4,000
2020-02-26 $30.38 $30.38 $30.38 $30.38 $29.91 60
2020-02-25 $30.61 $30.61 $30.31 $30.31 $29.84 580
2020-02-24 $31.05 $31.05 $31.05 $31.05 $30.56 80
2020-02-21 $32.44 $32.44 $32.44 $32.44 $31.93 80
2020-02-20 $32.66 $32.66 $32.66 $32.66 $32.15 0
2020-02-19 $32.86 $32.86 $32.86 $32.86 $32.35 40
2020-02-18 $32.56 $32.56 $32.56 $32.56 $32.05 90
2020-02-14 $32.55 $32.55 $32.55 $32.55 $32.04 60
2020-02-13 $32.29 $32.36 $32.29 $32.36 $31.86 200
2020-02-12 $32.43 $32.51 $32.43 $32.51 $32.00 650
2020-02-11 $32.38 $32.38 $32.38 $32.38 $31.88 140
2020-02-10 $32.27 $32.34 $32.25 $32.34 $31.83 790
2020-02-07 $32.11 $32.12 $32.11 $32.12 $31.62 150
2020-02-06 $32.22 $32.22 $32.22 $32.22 $31.72 70
2020-02-05 $32.22 $32.22 $32.22 $32.22 $31.72 0
2020-02-04 $31.67 $31.67 $31.60 $31.60 $31.11 160
2020-02-03 $31.13 $31.13 $31.13 $31.13 $30.65 30
2020-01-31 $31.19 $31.19 $31.02 $31.02 $30.53 440
2020-01-30 $31.47 $31.69 $31.46 $31.69 $31.19 230
2020-01-29 $31.82 $31.84 $31.74 $31.74 $31.25 3,700
2020-01-28 $31.59 $31.61 $31.59 $31.61 $31.11 100
2020-01-27 $31.31 $31.31 $31.27 $31.27 $30.79 110
2020-01-24 $31.95 $31.95 $31.71 $31.71 $31.22 580
2020-01-23 $31.68 $31.81 $31.68 $31.81 $31.31 3,200
2020-01-22 $32.04 $32.04 $31.94 $31.94 $31.44 310
2020-01-21 $31.87 $31.91 $31.82 $31.82 $31.32 1,500
2020-01-17 $31.71 $31.79 $31.71 $31.79 $31.29 230
2020-01-16 $31.33 $31.38 $31.33 $31.38 $30.89 170
2020-01-15 $31.25 $31.25 $31.17 $31.18 $30.70 880
2020-01-14 $31.18 $31.18 $31.15 $31.16 $30.67 1,900
2020-01-13 $31.05 $31.14 $31.05 $31.14 $30.65 620
2020-01-10 $31.05 $31.05 $31.02 $31.02 $30.53 3,400
2020-01-09 $31.19 $31.19 $31.19 $31.19 $30.71 150
2020-01-08 $31.14 $31.30 $31.14 $31.26 $30.77 530
2020-01-07 $31.18 $31.18 $31.16 $31.16 $30.68 480
2020-01-06 $31.25 $31.25 $31.24 $31.24 $30.75 210
2020-01-03 $31.28 $31.28 $31.22 $31.22 $30.73 610
2020-01-02 $31.28 $31.37 $31.26 $31.37 $30.88 1,200
2019-12-31 $30.88 $30.99 $30.88 $30.99 $30.51 2,200
2019-12-30 $31.07 $31.07 $30.93 $30.94 $30.45 9,100
2019-12-27 $31.29 $31.29 $31.28 $31.28 $30.80 560
2019-12-26 $31.37 $31.37 $31.36 $31.36 $30.87 1,400
2019-12-24 $31.25 $31.25 $31.25 $31.25 $30.76 140
2019-12-23 $31.44 $31.47 $31.33 $31.33 $30.84 840
2019-12-20 $31.17 $31.17 $31.17 $31.17 $30.68 0
2019-12-19 $30.87 $30.87 $30.87 $30.87 $30.39 70
2019-12-18 $30.98 $31.00 $30.82 $30.86 $30.37 16,100
2019-12-17 $30.73 $30.77 $30.73 $30.77 $30.29 220
2019-12-16 $30.78 $30.78 $30.76 $30.76 $30.29 120
2019-12-13 $30.49 $30.56 $30.49 $30.55 $30.07 1,200
2019-12-12 $30.50 $30.54 $30.46 $30.54 $30.07 200
2019-12-11 $30.31 $30.34 $30.29 $30.29 $29.82 460
2019-12-10 $30.26 $30.26 $30.26 $30.26 $29.79 340
2019-12-09 $30.44 $30.45 $30.41 $30.41 $29.94 2,200
2019-12-06 $30.50 $30.50 $30.50 $30.50 $30.03 0
2019-12-05 $30.32 $30.32 $30.20 $30.20 $29.73 250
2019-12-04 $30.22 $30.22 $30.20 $30.21 $29.74 1,400
2019-12-03 $29.86 $29.95 $29.86 $29.95 $29.48 380
2019-12-02 $30.85 $30.85 $30.59 $30.59 $29.52 10,800
2019-11-29 $30.98 $30.98 $30.98 $30.98 $29.90 20
2019-11-27 $31.06 $31.11 $31.06 $31.11 $30.02 120
2019-11-26 $31.06 $31.06 $31.02 $31.02 $29.93 350
2019-11-25 $30.82 $30.93 $30.82 $30.92 $29.84 1,200
2019-11-22 $30.69 $30.69 $30.69 $30.69 $29.61 30
2019-11-21 $30.55 $30.55 $30.55 $30.55 $29.47 0
2019-11-20 $30.56 $30.56 $30.56 $30.56 $29.49 80
2019-11-19 $30.57 $30.61 $30.56 $30.61 $29.54 220
2019-11-18 $30.59 $30.59 $30.59 $30.59 $29.52 10
2019-11-15 $30.55 $30.55 $30.55 $30.55 $29.47 100
2019-11-14 $30.36 $30.36 $30.36 $30.36 $29.29 40
2019-11-13 $30.45 $30.48 $30.45 $30.47 $29.40 580
2019-11-12 $30.44 $30.44 $30.44 $30.44 $29.37 10
2019-11-11 $30.42 $30.50 $30.42 $30.50 $29.42 460
2019-11-08 $30.51 $30.61 $30.51 $30.61 $29.54 100
2019-11-07 $30.60 $30.61 $30.58 $30.58 $29.50 240
2019-11-06 $30.51 $30.52 $30.51 $30.52 $29.45 100
2019-11-05 $30.40 $30.44 $30.40 $30.44 $29.37 100
2019-11-04 $30.58 $30.58 $30.51 $30.51 $29.43 460
2019-11-01 $30.31 $30.31 $30.30 $30.30 $29.24 1,500
2019-10-31 $30.23 $30.23 $30.23 $30.23 $29.17 40
2019-10-30 $30.32 $30.32 $30.32 $30.32 $29.25 30
2019-10-29 $30.25 $30.25 $30.25 $30.25 $29.19 0
2019-10-28 $30.16 $30.16 $30.16 $30.16 $29.10 0
2019-10-25 $30.05 $30.05 $30.05 $30.05 $29.00 100
2019-10-24 $29.88 $29.88 $29.88 $29.88 $28.83 0
2019-10-23 $29.56 $29.62 $29.54 $29.62 $28.58 450
2019-10-22 $29.51 $29.51 $29.46 $29.46 $28.42 100
2019-10-21 $29.53 $29.53 $29.48 $29.48 $28.44 100
2019-10-18 $29.44 $29.44 $29.42 $29.42 $28.38 100
2019-10-17 $29.61 $29.61 $29.46 $29.53 $28.49 6,100
2019-10-16 $29.73 $29.73 $29.69 $29.69 $28.65 1,800
2019-10-15 $29.82 $29.83 $29.77 $29.77 $28.73 230
2019-10-14 $29.55 $29.55 $29.50 $29.50 $28.47 110
2019-10-11 $29.61 $29.67 $29.61 $29.61 $28.57 1,200
2019-10-10 $29.09 $29.32 $29.09 $29.32 $28.29 3,500
2019-10-09 $29.22 $29.22 $29.22 $29.22 $28.20 20
2019-10-08 $29.01 $29.01 $29.01 $29.01 $27.99 10
2019-10-07 $29.33 $29.36 $29.33 $29.34 $28.31 1,300
2019-10-04 $29.15 $29.22 $29.15 $29.22 $28.19 140
2019-10-03 $28.93 $28.97 $28.93 $28.97 $27.95 3,000
2019-10-02 $28.85 $28.86 $28.79 $28.79 $27.78 1,100
2019-10-01 $29.33 $29.33 $29.33 $29.33 $28.30 0
2019-09-30 $29.82 $29.82 $29.82 $29.82 $28.77 0
2019-09-27 $29.61 $29.61 $29.61 $29.61 $28.57 0
2019-09-26 $29.68 $29.68 $29.68 $29.68 $28.63 20
2019-09-25 $29.36 $29.36 $29.36 $29.36 $28.33 120
2019-09-24 $29.41 $29.41 $29.41 $29.41 $28.38 0
2019-09-23 $29.47 $29.55 $29.47 $29.54 $28.50 500
2019-09-20 $29.55 $29.55 $29.55 $29.55 $28.51 0
2019-09-19 $29.70 $29.71 $29.63 $29.63 $28.59 1,700
2019-09-18 $29.64 $29.64 $29.64 $29.64 $28.60 20
2019-09-17 $29.49 $29.56 $29.49 $29.56 $28.52 250
2019-09-16 $29.42 $29.42 $29.42 $29.42 $28.39 0
2019-09-13 $29.71 $29.71 $29.66 $29.66 $28.62 2,100
2019-09-12 $29.76 $29.89 $29.76 $29.89 $28.84 1,000
2019-09-11 $29.65 $29.82 $29.65 $29.82 $28.77 300
2019-09-10 $29.41 $29.61 $29.41 $29.61 $28.57 3,000
2019-09-09 $29.72 $29.78 $29.72 $29.78 $28.73 680
2019-09-06 $29.74 $29.74 $29.74 $29.74 $28.70 100
2019-09-05 $29.50 $29.50 $29.50 $29.50 $28.46 100
2019-09-04 $29.24 $29.26 $29.24 $29.26 $28.23 460
2019-09-03 $28.99 $29.06 $28.99 $29.06 $28.04 1,000
2019-08-30 $29.28 $29.30 $29.28 $29.30 $28.27 380
2019-08-29 $29.01 $29.01 $28.99 $28.99 $27.97 220
2019-08-28 $28.69 $28.69 $28.69 $28.69 $27.68 20
2019-08-27 $28.71 $28.71 $28.71 $28.71 $27.70 80
2019-08-26 $28.66 $28.66 $28.66 $28.66 $27.65 0
2019-08-23 $28.50 $28.50 $28.35 $28.35 $27.36 350
2019-08-22 $28.90 $28.90 $28.89 $28.89 $27.87 370
2019-08-21 $28.91 $28.91 $28.91 $28.91 $27.90 0
2019-08-20 $28.59 $28.59 $28.59 $28.59 $27.59 30
2019-08-19 $28.84 $28.84 $28.81 $28.81 $27.80 1,200
2019-08-16 $28.57 $28.57 $28.57 $28.57 $27.57 0
2019-08-15 $28.19 $28.19 $28.19 $28.19 $27.20 0
2019-08-14 $28.15 $28.15 $28.15 $28.15 $27.16 0
2019-08-13 $28.74 $28.84 $28.74 $28.84 $27.83 1,000
2019-08-12 $28.53 $28.53 $28.53 $28.53 $27.52 400
2019-08-09 $28.77 $28.80 $28.75 $28.75 $27.74 8,600
2019-08-08 $28.66 $28.66 $28.66 $28.66 $27.65 10
2019-08-07 $27.95 $28.26 $27.95 $28.26 $27.27 1,000
2019-08-06 $28.08 $28.08 $28.08 $28.08 $27.09 70
2019-08-05 $28.23 $28.23 $27.98 $27.98 $27.00 820
2019-08-02 $28.86 $28.86 $28.86 $28.86 $27.85 110
2019-08-01 $29.06 $29.26 $29.06 $29.08 $28.06 3,600
2019-07-31 $29.12 $29.14 $29.12 $29.14 $28.12 1,200
2019-07-30 $29.00 $29.00 $29.00 $29.00 $27.99 20
2019-07-29 $29.24 $29.29 $29.24 $29.29 $28.26 220
2019-07-26 $29.21 $29.21 $29.21 $29.21 $28.19 30
2019-07-25 $28.95 $28.95 $28.87 $28.87 $27.86 1,100
2019-07-24 $29.12 $29.12 $29.12 $29.12 $28.10 0
2019-07-23 $29.21 $29.25 $29.21 $29.25 $28.23 170
2019-07-22 $29.07 $29.07 $29.07 $29.07 $28.05 0
2019-07-19 $29.10 $29.10 $29.02 $29.02 $28.01 630
2019-07-18 $29.20 $29.20 $29.18 $29.18 $28.16 580
2019-07-17 $29.04 $29.04 $29.04 $29.04 $28.02 80
2019-07-16 $28.84 $28.84 $28.80 $28.82 $27.80 490
2019-07-15 $28.73 $28.73 $28.70 $28.70 $27.70 100
2019-07-12 $28.57 $28.60 $28.57 $28.60 $27.59 400
2019-07-11 $28.86 $28.86 $28.86 $28.86 $27.84 20
2019-07-10 $28.94 $28.94 $28.94 $28.94 $27.93 120
2019-07-09 $29.00 $29.00 $29.00 $29.00 $27.99 60
2019-07-08 $29.12 $29.12 $29.12 $29.12 $28.10 0
2019-07-05 $29.14 $29.14 $29.10 $29.10 $28.08 680
2019-07-03 $29.35 $29.35 $29.35 $29.35 $28.32 0
2019-07-02 $29.20 $29.20 $29.18 $29.20 $28.17 680
2019-07-01 $29.67 $29.67 $29.67 $29.67 $28.06 20
2019-06-28 $29.34 $29.44 $29.22 $29.44 $27.83 5,000
2019-06-27 $29.25 $29.25 $29.25 $29.25 $27.66 0
2019-06-26 $29.26 $29.26 $29.21 $29.21 $27.62 100
2019-06-25 $29.38 $29.38 $29.26 $29.26 $27.66 5,100
2019-06-24 $29.34 $29.34 $29.34 $29.34 $27.74 70
2019-06-21 $29.40 $29.44 $29.29 $29.38 $27.78 5,100
2019-06-20 $29.58 $29.61 $29.58 $29.61 $27.99 220
2019-06-19 $29.59 $29.59 $29.59 $29.59 $27.98 90
2019-06-18 $29.56 $29.58 $29.56 $29.57 $27.96 530
2019-06-17 $29.14 $29.28 $29.14 $29.17 $27.58 3,800
2019-06-14 $29.19 $29.24 $29.19 $29.23 $27.64 4,000
2019-06-13 $29.19 $29.19 $29.19 $29.19 $27.60 60
2019-06-12 $29.25 $29.25 $29.20 $29.20 $27.61 600
2019-06-11 $29.09 $29.09 $29.09 $29.09 $27.51 0
2019-06-10 $29.02 $29.02 $29.02 $29.02 $27.44 0
2019-06-07 $28.93 $28.93 $28.93 $28.93 $27.35 0
2019-06-06 $28.72 $28.72 $28.72 $28.72 $27.15 40
2019-06-05 $28.68 $28.68 $28.68 $28.68 $27.12 0
2019-06-04 $28.42 $28.42 $28.42 $28.42 $26.87 0
2019-06-03 $28.38 $28.38 $28.38 $28.38 $26.84 70
2019-05-31 $28.18 $28.18 $28.18 $28.18 $26.65 0
2019-05-30 $28.52 $28.52 $28.52 $28.52 $26.97 0
2019-05-29 $28.34 $28.34 $28.34 $28.34 $26.79 0
2019-05-28 $28.46 $28.46 $28.46 $28.46 $26.92 20
2019-05-24 $28.70 $28.70 $28.70 $28.70 $27.14 0
2019-05-23 $28.43 $28.43 $28.43 $28.43 $26.88 0
2019-05-22 $28.68 $28.68 $28.68 $28.68 $27.12 0
2019-05-21 $28.56 $28.56 $28.56 $28.56 $27.00 0
2019-05-20 $28.37 $28.37 $28.37 $28.37 $26.83 0
2019-05-17 $28.49 $28.50 $28.49 $28.50 $26.94 2,700
2019-05-16 $28.54 $28.54 $28.54 $28.54 $26.99 10
2019-05-15 $27.83 $28.12 $27.83 $28.12 $26.59 500
2019-05-14 $27.93 $27.94 $27.89 $27.89 $26.37 800
2019-05-13 $27.71 $27.71 $27.71 $27.71 $26.20 100
2019-05-10 $28.08 $28.28 $28.04 $28.28 $26.74 1,200
2019-05-09 $28.09 $28.10 $27.93 $28.10 $26.57 3,300
2019-05-08 $28.50 $28.50 $28.50 $28.50 $26.95 0
2019-05-07 $28.42 $28.42 $28.23 $28.23 $26.70 100
2019-05-06 $28.43 $28.64 $28.43 $28.64 $27.08 400
2019-05-03 $28.82 $28.82 $28.82 $28.82 $27.25 0
2019-05-02 $28.74 $28.74 $28.74 $28.74 $27.18 90
2019-05-01 $28.82 $28.82 $28.71 $28.71 $27.15 640
2019-04-30 $28.82 $28.82 $28.82 $28.82 $27.26 140
2019-04-29 $28.77 $28.77 $28.77 $28.77 $27.21 1,000
2019-04-26 $28.73 $28.73 $28.73 $28.73 $27.17 0
2019-04-25 $28.65 $28.65 $28.65 $28.65 $27.09 0
2019-04-24 $28.57 $28.58 $28.57 $28.58 $27.02 100
2019-04-23 $28.52 $28.52 $28.50 $28.50 $26.95 200
2019-04-22 $28.34 $28.34 $28.34 $28.34 $26.80 40
2019-04-18 $28.39 $28.39 $28.39 $28.39 $26.84 0
2019-04-17 $28.28 $28.28 $28.28 $28.28 $26.75 40
2019-04-16 $28.17 $28.17 $28.17 $28.17 $26.64 20
2019-04-15 $28.04 $28.04 $28.04 $28.04 $26.52 0
2019-04-12 $27.88 $27.88 $27.88 $27.88 $26.37 0
2019-04-11 $28.02 $28.02 $27.94 $27.94 $26.42 200
2019-04-10 $27.91 $27.91 $27.90 $27.90 $26.38 540
2019-04-09 $27.89 $27.93 $27.85 $27.85 $26.34 1,400
2019-04-08 $27.90 $27.90 $27.90 $27.90 $26.38 0
2019-04-05 $27.85 $27.85 $27.85 $27.85 $26.33 0
2019-04-04 $27.84 $27.84 $27.84 $27.84 $26.32 10
2019-04-03 $27.82 $27.82 $27.82 $27.82 $26.31 0
2019-04-02 $27.68 $27.72 $27.68 $27.72 $26.21 1,000
2019-04-01 $27.72 $27.72 $27.72 $27.72 $26.21 0
2019-03-29 $27.46 $27.46 $27.46 $27.46 $25.96 0
2019-03-28 $27.35 $27.35 $27.30 $27.30 $25.81 400
2019-03-27 $27.28 $27.28 $27.28 $27.28 $25.79 0
2019-03-26 $27.20 $27.20 $27.20 $27.20 $25.72 0
2019-03-25 $26.95 $26.95 $26.93 $26.93 $25.47 570
2019-03-22 $27.14 $27.14 $26.97 $26.97 $25.50 100
2019-03-21 $27.36 $27.48 $27.36 $27.48 $25.99 100
2019-03-20 $27.38 $27.38 $27.38 $27.38 $25.89 0
2019-03-19 $27.52 $27.52 $27.52 $27.52 $26.03 80
2019-03-18 $27.56 $27.56 $27.56 $27.56 $26.06 0
2019-03-15 $27.51 $27.51 $27.51 $27.51 $26.01 0
2019-03-14 $27.43 $27.43 $27.43 $27.43 $25.94 0
2019-03-13 $27.11 $27.15 $27.11 $27.15 $25.67 2,000
2019-03-12 $26.98 $27.00 $26.97 $26.97 $25.50 1,500
2019-03-11 $26.99 $27.11 $26.99 $27.11 $25.63 100
2019-03-08 $26.90 $26.90 $26.90 $26.90 $25.43 0
2019-03-07 $26.97 $26.97 $26.97 $26.97 $25.50 0
2019-03-06 $27.06 $27.06 $27.06 $27.06 $25.59 0
2019-03-05 $27.16 $27.17 $27.14 $27.14 $25.67 1,400
2019-03-04 $27.00 $27.00 $27.00 $27.00 $25.53 0
2019-03-01 $27.02 $27.06 $27.02 $27.06 $25.59 2,100
2019-02-28 $26.94 $26.94 $26.87 $26.87 $25.41 2,200
2019-02-27 $26.94 $27.00 $26.91 $26.95 $25.48 2,600
2019-02-26 $27.12 $27.12 $27.07 $27.07 $25.60 320
2019-02-25 $26.92 $26.92 $26.88 $26.88 $25.41 430
2019-02-22 $26.78 $26.80 $26.76 $26.80 $25.34 2,000
2019-02-21 $26.76 $26.76 $26.73 $26.73 $25.28 220
2019-02-20 $26.63 $26.71 $26.63 $26.70 $25.24 800
2019-02-19 $26.57 $26.57 $26.55 $26.55 $25.10 380
2019-02-15 $26.50 $26.50 $26.50 $26.50 $25.06 1,600
2019-02-14 $26.18 $26.18 $26.18 $26.18 $24.76 0
2019-02-13 $26.19 $26.19 $26.19 $26.19 $24.77 0
2019-02-12 $26.06 $26.06 $26.06 $26.06 $24.64 110
2019-02-11 $25.84 $25.84 $25.84 $25.84 $24.43 390
2019-02-08 $25.82 $25.82 $25.82 $25.82 $24.41 0
2019-02-07 $25.82 $25.82 $25.82 $25.82 $24.42 500
2019-02-06 $26.07 $26.07 $26.07 $26.07 $24.65 0
2019-02-05 $26.09 $26.09 $26.09 $26.09 $24.67 0
2019-02-04 $25.69 $25.82 $25.69 $25.82 $24.41 2,300
2019-02-01 $25.61 $25.68 $25.61 $25.65 $24.25 6,700
2019-01-31 $25.74 $25.74 $25.74 $25.74 $24.34 0
2019-01-30 $25.65 $25.68 $25.65 $25.68 $24.29 1,000
2019-01-29 $25.63 $25.71 $25.60 $25.60 $24.21 3,400
2019-01-28 $25.39 $25.42 $25.34 $25.42 $24.04 1,200
2019-01-25 $25.53 $25.53 $25.42 $25.42 $24.04 1,600
2019-01-24 $25.47 $25.56 $25.47 $25.56 $24.17 49,600
2019-01-23 $25.58 $25.58 $25.56 $25.56 $24.17 1,400
2019-01-22 $25.62 $25.62 $25.48 $25.48 $24.09 100
2019-01-18 $25.69 $25.76 $25.69 $25.76 $24.36 100
2019-01-17 $25.43 $25.49 $25.43 $25.49 $24.10 100
2019-01-16 $25.21 $25.26 $25.21 $25.26 $23.88 500
2019-01-15 $25.12 $25.12 $25.11 $25.11 $23.74 1,900
2019-01-14 $24.90 $24.94 $24.90 $24.94 $23.59 100
2019-01-11 $25.13 $25.13 $25.13 $25.13 $23.77 0
2019-01-10 $24.99 $25.13 $24.99 $25.13 $23.77 400
2019-01-09 $24.75 $24.76 $24.68 $24.68 $23.34 4,700
2019-01-08 $24.34 $24.34 $24.34 $24.34 $23.02 0
2019-01-07 $24.29 $24.34 $24.22 $24.34 $23.02 69,700
2019-01-04 $24.41 $24.50 $24.41 $24.50 $23.17 100
2019-01-03 $23.96 $23.96 $23.95 $23.95 $22.65 100
2019-01-02 $23.97 $24.00 $23.97 $24.00 $22.69 100
2018-12-31 $24.00 $24.01 $24.00 $24.01 $22.70 470
2018-12-28 $23.96 $24.07 $23.88 $23.92 $22.62 2,800
2018-12-27 $23.31 $23.64 $23.24 $23.64 $22.35 420
2018-12-26 $23.77 $24.06 $23.77 $24.06 $22.75 100
2018-12-24 $23.52 $23.52 $23.30 $23.30 $22.03 100
2018-12-21 $23.85 $23.88 $23.72 $23.72 $22.43 1,400
2018-12-20 $23.96 $23.96 $23.64 $23.64 $22.35 120
2018-12-19 $24.26 $24.26 $24.04 $24.04 $22.73 100
2018-12-18 $24.33 $24.33 $24.19 $24.19 $22.87 240
2018-12-17 $24.44 $24.44 $24.22 $24.22 $22.90 1,100
2018-12-14 $24.83 $24.83 $24.72 $24.72 $23.37 100
2018-12-13 $25.18 $25.18 $25.07 $25.07 $23.70 220
2018-12-12 $25.14 $25.15 $25.14 $25.15 $23.78 100
2018-12-11 $24.89 $24.89 $24.72 $24.72 $23.37 500
2018-12-10 $24.47 $24.56 $24.47 $24.56 $23.22 120
2018-12-07 $24.88 $24.88 $24.88 $24.88 $23.52 100
2018-12-06 $24.64 $24.64 $24.63 $24.63 $23.29 310
2018-12-04 $25.76 $25.77 $25.76 $25.77 $24.37 280
2018-12-03 $26.84 $26.84 $26.76 $26.78 $24.42 6,500
2018-11-30 $26.63 $26.63 $26.63 $26.63 $24.28 110
2018-11-29 $26.54 $26.56 $26.53 $26.55 $24.21 1,500
2018-11-28 $26.25 $26.46 $26.25 $26.46 $24.13 1,100
2018-11-27 $26.33 $26.33 $26.33 $26.33 $24.01 160
2018-11-26 $26.02 $26.02 $26.02 $26.02 $23.73 0
2018-11-21 $26.02 $26.02 $26.02 $26.02 $23.73 1,100
2018-11-20 $25.69 $25.69 $25.69 $25.69 $23.42 1,100
2018-11-19 $26.43 $26.43 $26.43 $26.43 $24.10 0
2018-11-16 $26.43 $26.43 $26.43 $26.43 $24.10 0
2018-11-15 $26.43 $26.43 $26.43 $26.43 $24.10 100
2018-11-14 $26.60 $26.60 $26.60 $26.60 $24.25 0
2018-11-13 $26.60 $26.60 $26.60 $26.60 $24.25 0
2018-11-12 $26.60 $26.60 $26.58 $26.60 $24.25 2,200
2018-11-09 $26.81 $26.81 $26.79 $26.79 $24.43 890
2018-11-08 $26.96 $26.96 $26.90 $26.90 $24.52 750
2018-11-07 $26.72 $26.95 $26.70 $26.94 $24.56 2,900
2018-11-06 $26.66 $26.66 $26.66 $26.66 $24.31 100
2018-11-05 $26.76 $26.76 $26.76 $26.76 $24.40 0
2018-11-02 $26.79 $26.79 $26.76 $26.76 $24.40 380
2018-11-01 $26.80 $26.81 $26.66 $26.75 $24.39 6,000
2018-10-31 $26.01 $26.01 $26.01 $26.01 $23.72 0
2018-10-30 $26.01 $26.01 $26.01 $26.01 $23.72 0
2018-10-29 $26.01 $26.01 $26.01 $26.01 $23.72 110
2018-10-26 $26.01 $26.01 $26.01 $26.01 $23.72 40
2018-10-25 $26.01 $26.01 $26.01 $26.01 $23.72 20
2018-10-24 $26.01 $26.01 $26.01 $26.01 $23.72 0
2018-10-23 $26.01 $26.01 $26.01 $26.01 $23.72 0
2018-10-22 $26.01 $26.01 $26.01 $26.01 $23.72 0
2018-10-19 $26.01 $26.01 $26.01 $26.01 $23.72 10
2018-10-18 $26.01 $26.01 $26.01 $26.01 $23.72 0
2018-10-17 $26.01 $26.01 $26.01 $26.01 $23.72 200
2018-10-16 $25.70 $25.70 $25.70 $25.70 $23.43 0
2018-10-15 $25.65 $25.70 $25.65 $25.70 $23.43 730
2018-10-12 $25.89 $25.89 $25.89 $25.89 $23.61 0
2018-10-11 $25.89 $25.89 $25.89 $25.89 $23.61 100
2018-10-10 $26.54 $26.54 $26.54 $26.54 $24.20 0
2018-10-09 $26.54 $26.54 $26.54 $26.54 $24.20 0
2018-10-08 $26.54 $26.54 $26.54 $26.54 $24.20 500
2018-10-05 $26.82 $26.82 $26.80 $26.80 $24.44 500
2018-10-04 $27.05 $27.05 $27.05 $27.05 $24.66 200
2018-10-03 $27.06 $27.06 $27.06 $27.06 $24.67 10
2018-10-02 $27.06 $27.06 $27.06 $27.06 $24.67 200
2018-10-01 $27.14 $27.14 $27.14 $27.14 $24.75 0
2018-09-28 $27.15 $27.15 $27.14 $27.14 $24.75 430
2018-09-27 $27.16 $27.16 $27.16 $27.16 $24.76 500
2018-09-26 $26.95 $26.95 $26.95 $26.95 $24.57 0
2018-09-25 $26.95 $26.95 $26.95 $26.95 $24.57 0
2018-09-24 $26.95 $26.95 $26.95 $26.95 $24.57 0
2018-09-21 $26.95 $26.95 $26.95 $26.95 $24.57 220
2018-09-20 $26.57 $26.57 $26.57 $26.57 $24.22 0
2018-09-19 $26.57 $26.57 $26.57 $26.57 $24.22 0
2018-09-18 $26.57 $26.57 $26.57 $26.57 $24.22 0
2018-09-17 $26.57 $26.57 $26.57 $26.57 $24.22 70
2018-09-14 $26.57 $26.57 $26.57 $26.57 $24.22 0
2018-09-13 $26.57 $26.57 $26.57 $26.57 $24.22 0
2018-09-12 $26.57 $26.57 $26.57 $26.57 $24.22 80
2018-09-11 $26.57 $26.57 $26.57 $26.57 $24.22 560
2018-09-10 $26.66 $26.66 $26.66 $26.66 $24.31 150
2018-09-07 $26.68 $26.68 $26.68 $26.68 $24.33 0
2018-09-06 $26.68 $26.68 $26.68 $26.68 $24.33 0
2018-09-05 $26.68 $26.68 $26.68 $26.68 $24.33 0
2018-09-04 $26.69 $26.69 $26.68 $26.68 $24.33 440
2018-08-31 $27.08 $27.08 $27.08 $27.08 $24.69 0
2018-08-30 $27.08 $27.08 $27.08 $27.08 $24.69 0
2018-08-29 $27.08 $27.08 $27.08 $27.08 $24.69 0
2018-08-28 $27.08 $27.08 $27.08 $27.08 $24.69 600
2018-08-27 $27.09 $27.14 $27.09 $27.14 $24.75 780
2018-08-24 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-23 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-22 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-21 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-20 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-17 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-16 $26.69 $26.69 $26.69 $26.69 $24.34 0
2018-08-15 $26.69 $26.69 $26.69 $26.69 $24.34 100
2018-08-14 $27.21 $27.21 $27.21 $27.21 $24.81 0
2018-08-13 $27.21 $27.21 $27.21 $27.21 $24.81 0
2018-08-10 $27.21 $27.21 $27.21 $27.21 $24.81 0
2018-08-09 $27.21 $27.21 $27.21 $27.21 $24.81 10
2018-08-08 $27.21 $27.21 $27.21 $27.21 $24.81 10
2018-08-07 $27.21 $27.21 $27.21 $27.21 $24.81 0
2018-08-06 $27.21 $27.21 $27.21 $27.21 $24.81 0
2018-08-03 $27.21 $27.21 $27.21 $27.21 $24.81 360
2018-08-02 $27.16 $27.16 $27.16 $27.16 $24.77 20
2018-08-01 $27.16 $27.16 $27.16 $27.16 $24.77 260
2018-07-31 $27.24 $27.24 $27.24 $27.24 $24.83 0
2018-07-30 $27.23 $27.24 $27.23 $27.24 $24.83 360
2018-07-27 $26.75 $26.75 $26.75 $26.75 $24.39 0
2018-07-26 $26.75 $26.75 $26.75 $26.75 $24.39 10
2018-07-25 $26.75 $26.75 $26.75 $26.75 $24.39 0
2018-07-24 $26.78 $26.78 $26.75 $26.75 $24.39 1,200
2018-07-23 $26.64 $26.64 $26.64 $26.64 $24.29 0
2018-07-20 $26.64 $26.64 $26.64 $26.64 $24.29 0
2018-07-19 $26.64 $26.64 $26.64 $26.64 $24.29 1,600
2018-07-18 $26.58 $26.58 $26.58 $26.58 $24.24 200
2018-07-17 $26.38 $26.38 $26.38 $26.38 $24.05 0
2018-07-16 $26.38 $26.38 $26.38 $26.38 $24.05 300
2018-07-13 $26.42 $26.42 $26.38 $26.38 $24.06 1,800
2018-07-12 $26.28 $26.30 $26.28 $26.30 $23.98 2,000
2018-07-11 $26.01 $26.01 $25.96 $25.96 $23.67 800
2018-07-10 $26.34 $26.34 $26.34 $26.34 $24.02 0
2018-07-09 $26.34 $26.34 $26.34 $26.34 $24.02 50
2018-07-06 $26.34 $26.34 $26.34 $26.34 $24.02 90
2018-07-05 $25.72 $25.72 $25.72 $25.72 $23.45 70
2018-07-03 $26.34 $26.34 $26.34 $26.34 $24.02 20
2018-07-02 $26.34 $26.34 $26.34 $26.34 $23.46 200
2018-06-29 $26.34 $26.34 $26.34 $26.34 $23.46 100
2018-06-28 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-27 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-26 $26.34 $26.34 $26.34 $26.34 $23.46 60
2018-06-25 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-22 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-21 $26.34 $26.34 $26.34 $26.34 $23.46 60
2018-06-20 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-19 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-18 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-15 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-14 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-13 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-12 $26.34 $26.34 $26.34 $26.34 $23.46 0
2018-06-11 $26.34 $26.34 $26.34 $26.34 $23.46 500
2018-06-08 $26.01 $26.01 $26.01 $26.01 $23.17 0
2018-06-07 $26.01 $26.01 $26.01 $26.01 $23.17 0
2018-06-06 $26.01 $26.01 $26.01 $26.01 $23.17 200
2018-06-05 $26.27 $26.27 $26.27 $26.27 $23.40 0
2018-06-04 $26.30 $26.30 $26.27 $26.27 $23.40 420
2018-06-01 $25.76 $25.76 $25.76 $25.76 $22.94 0
2018-05-31 $25.77 $25.77 $25.76 $25.76 $22.94 1,200
2018-05-30 $27.15 $27.15 $27.15 $27.15 $24.18 20
2018-05-29 $27.15 $27.15 $27.15 $27.15 $24.18 0
2018-05-25 $27.15 $27.15 $27.15 $27.15 $24.18 10
2018-05-24 $27.15 $27.15 $27.15 $27.15 $24.18 0
2018-05-23 $27.15 $27.15 $27.15 $27.15 $24.18 0
2018-05-22 $27.15 $27.15 $27.15 $27.15 $24.18 70
2018-05-21 $27.15 $27.15 $27.15 $27.15 $24.18 50
2018-05-18 $27.15 $27.15 $27.15 $27.15 $24.18 850
2018-05-17 $27.13 $27.13 $27.13 $27.13 $24.17 260
2018-05-16 $27.09 $27.09 $27.09 $27.09 $24.13 0
2018-05-15 $27.09 $27.09 $27.09 $27.09 $24.13 0
2018-05-14 $27.09 $27.09 $27.09 $27.09 $24.13 0
2018-05-11 $27.09 $27.09 $27.09 $27.09 $24.13 0
2018-05-10 $27.09 $27.09 $27.09 $27.09 $24.13 0
2018-05-09 $27.05 $27.09 $27.05 $27.09 $24.13 10,000
2018-05-08 $26.92 $26.95 $26.92 $26.93 $23.99 10,000
2018-05-07 $27.10 $27.10 $27.10 $27.10 $24.13 860
2018-05-04 $26.71 $26.72 $26.71 $26.72 $23.80 1,100
2018-05-03 $26.50 $26.50 $26.50 $26.50 $23.60 0
2018-05-02 $26.50 $26.50 $26.50 $26.50 $23.60 0
2018-05-01 $26.52 $26.54 $26.50 $26.50 $23.60 740
2018-04-30 $26.46 $26.46 $26.46 $26.46 $23.57 0
2018-04-27 $26.46 $26.46 $26.46 $26.46 $23.57 0
2018-04-26 $26.46 $26.46 $26.46 $26.46 $23.57 200
2018-04-25 $26.35 $26.35 $26.35 $26.35 $23.47 50
2018-04-24 $26.35 $26.35 $26.35 $26.35 $23.47 0
2018-04-23 $26.35 $26.35 $26.35 $26.35 $23.47 0
2018-04-20 $26.35 $26.35 $26.35 $26.35 $23.47 180
2018-04-19 $25.96 $25.96 $25.96 $25.96 $23.12 0
2018-04-18 $25.96 $25.96 $25.96 $25.96 $23.12 0
2018-04-17 $25.96 $25.96 $25.96 $25.96 $23.12 0
2018-04-16 $25.96 $25.96 $25.96 $25.96 $23.12 100
2018-04-13 $25.99 $25.99 $25.99 $25.99 $23.15 0
2018-04-12 $25.99 $25.99 $25.99 $25.99 $23.15 100
2018-04-11 $25.56 $25.56 $25.56 $25.56 $22.77 0
2018-04-10 $25.56 $25.56 $25.56 $25.56 $22.77 0
2018-04-09 $25.56 $25.56 $25.56 $25.56 $22.77 0
2018-04-06 $25.56 $25.56 $25.56 $25.56 $22.77 370
2018-04-05 $25.50 $25.50 $25.50 $25.50 $22.71 0
2018-04-04 $25.25 $25.50 $25.24 $25.50 $22.71 4,500
2018-04-03 $25.52 $25.52 $25.52 $25.52 $22.73 1,000
2018-04-02 $25.37 $25.37 $25.34 $25.35 $22.58 6,700
2018-03-29 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-28 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-27 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-26 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-23 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-22 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-21 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-20 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-19 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-16 $26.05 $26.05 $26.05 $26.05 $23.20 0
2018-03-15 $26.08 $26.08 $26.02 $26.05 $23.20 2,900
2018-03-14 $25.94 $25.94 $25.93 $25.93 $23.09 460
2018-03-13 $26.16 $26.16 $26.16 $26.16 $23.30 0
2018-03-12 $26.16 $26.16 $26.16 $26.16 $23.30 300
2018-03-09 $25.92 $25.92 $25.92 $25.92 $23.09 90
2018-03-08 $25.90 $25.92 $25.90 $25.92 $23.09 4,300
2018-03-07 $25.68 $25.68 $25.68 $25.68 $22.87 100
2018-03-06 $25.60 $25.60 $25.60 $25.60 $22.80 400
2018-03-05 $25.62 $25.62 $25.59 $25.60 $22.80 1,100
2018-03-02 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-03-01 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-28 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-27 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-26 $25.43 $25.43 $25.43 $25.43 $22.65 40
2018-02-23 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-22 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-21 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-20 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-16 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-15 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-14 $25.43 $25.43 $25.43 $25.43 $22.65 0
2018-02-13 $25.46 $25.46 $25.43 $25.43 $22.65 950
2018-02-12 $25.28 $25.28 $25.28 $25.28 $22.52 10
2018-02-09 $25.10 $25.28 $25.03 $25.28 $22.52 2,000
2018-02-08 $26.13 $26.13 $26.13 $26.13 $23.27 10
2018-02-07 $25.91 $26.13 $25.91 $26.13 $23.27 510
2018-02-06 $25.94 $25.94 $25.93 $25.93 $23.10 3,500
2018-02-05 $26.74 $26.74 $26.74 $26.74 $23.82 80
2018-02-02 $26.74 $26.74 $26.74 $26.74 $23.82 310
2018-02-01 $27.30 $27.30 $27.30 $27.30 $24.31 0
2018-01-31 $27.30 $27.30 $27.30 $27.30 $24.31 90
2018-01-30 $27.30 $27.30 $27.30 $27.30 $24.31 200
2018-01-29 $27.55 $27.55 $27.55 $27.55 $24.54 0
2018-01-26 $27.55 $27.55 $27.55 $27.55 $24.54 0
2018-01-25 $27.55 $27.56 $27.55 $27.55 $24.54 1,600
2018-01-24 $27.70 $27.70 $27.59 $27.59 $24.57 600
2018-01-23 $27.49 $27.49 $27.49 $27.49 $24.48 0
2018-01-22 $27.49 $27.49 $27.49 $27.49 $24.48 40
2018-01-19 $27.49 $27.49 $27.49 $27.49 $24.48 0
2018-01-18 $27.40 $27.49 $27.40 $27.49 $24.48 2,200
2018-01-17 $27.55 $27.55 $27.38 $27.49 $24.48 1,600
2018-01-16 $27.58 $27.58 $27.58 $27.58 $24.56 0
2018-01-12 $27.58 $27.58 $27.58 $27.58 $24.56 200
2018-01-11 $27.47 $27.51 $27.47 $27.51 $24.50 700
2018-01-10 $27.54 $27.54 $27.50 $27.50 $24.49 400
2018-01-09 $27.75 $27.79 $27.69 $27.79 $24.75 10,700
2018-01-08 $27.58 $27.58 $27.58 $27.58 $24.56 200
2018-01-05 $27.55 $27.58 $27.53 $27.58 $24.56 1,600
2018-01-04 $27.42 $27.46 $27.42 $27.46 $24.46 2,800
2018-01-03 $27.11 $27.34 $27.11 $27.34 $24.35 1,500
2018-01-02 $27.08 $27.08 $26.99 $26.99 $24.04 4,000
2017-12-29 $27.01 $27.08 $27.01 $27.03 $24.07 1,300
2017-12-28 $27.16 $27.16 $27.09 $27.09 $24.13 2,200
2017-12-27 $27.12 $27.12 $27.12 $27.12 $24.15 10
2017-12-26 $27.12 $27.12 $27.12 $27.12 $24.15 0
2017-12-22 $27.12 $27.12 $27.12 $27.12 $24.15 0
2017-12-21 $27.12 $27.12 $27.12 $27.12 $24.15 100
2017-12-20 $27.01 $27.01 $27.01 $27.01 $24.06 0
2017-12-19 $27.01 $27.01 $27.01 $27.01 $24.06 200
2017-12-18 $27.22 $27.22 $27.22 $27.22 $24.24 200
2017-12-15 $26.99 $27.06 $26.99 $27.06 $24.10 420
2017-12-14 $26.90 $26.90 $26.90 $26.90 $23.96 0
2017-12-13 $26.90 $26.90 $26.90 $26.90 $23.96 0
2017-12-12 $26.88 $26.90 $26.88 $26.90 $23.96 310
2017-12-11 $26.79 $26.82 $26.79 $26.82 $23.89 740
2017-12-08 $26.88 $26.88 $26.86 $26.88 $23.94 490
2017-12-07 $26.74 $26.74 $26.74 $26.74 $23.82 500
2017-12-06 $26.77 $26.77 $26.77 $26.77 $23.84 110
2017-12-05 $26.81 $26.81 $26.81 $26.81 $23.87 40
2017-12-04 $26.95 $26.95 $26.81 $26.81 $23.87 17,000
2017-12-01 $27.51 $27.51 $27.51 $27.51 $23.77 100
2017-11-30 $27.61 $27.61 $27.55 $27.57 $23.82 1,000
2017-11-29 $27.66 $27.66 $27.62 $27.62 $23.87 1,600
2017-11-28 $27.53 $27.53 $27.53 $27.53 $23.79 0
2017-11-27 $27.53 $27.53 $27.53 $27.53 $23.79 80
2017-11-24 $27.53 $27.53 $27.53 $27.53 $23.79 0
2017-11-22 $27.51 $27.53 $27.51 $27.53 $23.79 530
2017-11-21 $27.65 $27.65 $27.65 $27.65 $23.89 100
2017-11-20 $27.55 $27.57 $27.55 $27.57 $23.82 250
2017-11-17 $27.14 $27.25 $27.14 $27.24 $23.54 2,800
2017-11-16 $27.20 $27.23 $27.20 $27.22 $23.52 1,000
2017-11-15 $27.01 $27.01 $26.95 $26.95 $23.28 1,100
2017-11-14 $27.21 $27.21 $27.21 $27.21 $23.51 0
2017-11-13 $27.21 $27.21 $27.21 $27.21 $23.51 0
2017-11-10 $27.21 $27.21 $27.21 $27.21 $23.51 1,200
2017-11-09 $27.24 $27.31 $27.22 $27.31 $23.60 600
2017-11-08 $27.45 $27.54 $27.45 $27.54 $23.80 950
2017-11-07 $27.57 $27.57 $27.57 $27.57 $23.82 0
2017-11-06 $27.62 $27.62 $27.57 $27.57 $23.82 270
2017-11-03 $27.56 $27.56 $27.56 $27.56 $23.81 10
2017-11-02 $27.54 $27.56 $27.54 $27.56 $23.81 250
2017-11-01 $27.57 $27.60 $27.53 $27.60 $23.85 600
2017-10-31 $27.34 $27.34 $27.34 $27.34 $23.62 0
2017-10-30 $27.34 $27.34 $27.34 $27.34 $23.62 220
2017-10-27 $27.03 $27.03 $27.03 $27.03 $23.36 0
2017-10-26 $27.03 $27.03 $27.03 $27.03 $23.36 70
2017-10-25 $27.03 $27.03 $27.03 $27.03 $23.36 8,000
2017-10-24 $27.37 $27.37 $27.37 $27.37 $23.65 0
2017-10-23 $27.42 $27.43 $27.37 $27.37 $23.65 1,600
2017-10-20 $27.34 $27.34 $27.34 $27.34 $23.62 0
2017-10-19 $27.34 $27.34 $27.34 $27.34 $23.62 100
2017-10-18 $27.45 $27.45 $27.45 $27.45 $23.72 0
2017-10-17 $27.45 $27.45 $27.45 $27.45 $23.72 0
2017-10-16 $27.47 $27.48 $27.45 $27.45 $23.72 4,500
2017-10-13 $27.33 $27.33 $27.33 $27.33 $23.61 0
2017-10-12 $27.33 $27.33 $27.33 $27.33 $23.61 70
2017-10-11 $27.33 $27.33 $27.33 $27.33 $23.61 30
2017-10-10 $27.33 $27.33 $27.33 $27.33 $23.61 0
2017-10-09 $27.33 $27.33 $27.33 $27.33 $23.61 0
2017-10-06 $27.31 $27.33 $27.31 $27.33 $23.61 560
2017-10-05 $27.40 $27.40 $27.40 $27.40 $23.68 390
2017-10-04 $27.39 $27.39 $27.39 $27.39 $23.67 100
2017-10-03 $27.42 $27.42 $27.42 $27.42 $23.69 100
2017-10-02 $26.85 $26.85 $26.85 $26.85 $23.20 100
2017-09-29 $26.85 $26.85 $26.85 $26.85 $23.20 0
2017-09-28 $26.85 $26.85 $26.85 $26.85 $23.20 0
2017-09-27 $26.85 $26.85 $26.85 $26.85 $23.20 0
2017-09-26 $26.85 $26.85 $26.85 $26.85 $23.20 10
2017-09-25 $26.85 $26.85 $26.85 $26.85 $23.20 100
2017-09-22 $26.87 $26.87 $26.87 $26.87 $23.22 0
2017-09-21 $26.87 $26.87 $26.87 $26.87 $23.22 10
2017-09-20 $26.87 $26.87 $26.87 $26.87 $23.22 320
2017-09-19 $26.70 $26.70 $26.70 $26.70 $23.07 0
2017-09-18 $26.70 $26.74 $26.70 $26.70 $23.07 860
2017-09-15 $26.63 $26.64 $26.63 $26.64 $23.01 1,200
2017-09-14 $26.49 $26.49 $26.49 $26.49 $22.89 0
2017-09-13 $26.49 $26.49 $26.49 $26.49 $22.89 0
2017-09-12 $26.49 $26.49 $26.49 $26.49 $22.89 0
2017-09-11 $26.49 $26.49 $26.49 $26.49 $22.89 800
2017-09-08 $26.22 $26.22 $26.22 $26.22 $22.66 300
2017-09-07 $25.99 $25.99 $25.99 $25.99 $22.46 20
2017-09-06 $25.99 $25.99 $25.99 $25.99 $22.46 20
2017-09-05 $26.10 $26.12 $25.98 $25.99 $22.46 2,400
2017-09-01 $26.32 $26.32 $26.28 $26.31 $22.73 6,000
2017-08-31 $26.24 $26.24 $26.24 $26.24 $22.67 180
2017-08-30 $26.06 $26.12 $26.06 $26.12 $22.57 200
2017-08-29 $26.10 $26.10 $26.10 $26.10 $22.55 40
2017-08-28 $26.10 $26.10 $26.10 $26.10 $22.55 440
2017-08-25 $26.20 $26.20 $26.20 $26.20 $22.64 1,200
2017-08-24 $26.33 $26.33 $26.33 $26.33 $22.75 0
2017-08-23 $26.35 $26.35 $26.32 $26.33 $22.75 510
2017-08-22 $26.32 $26.32 $26.32 $26.32 $22.74 130
2017-08-21 $26.17 $26.17 $26.17 $26.17 $22.61 110
2017-08-18 $26.07 $26.13 $26.07 $26.12 $22.57 470
2017-08-17 $26.50 $26.50 $26.50 $26.50 $22.90 70
2017-08-16 $26.50 $26.50 $26.50 $26.50 $22.90 90
2017-08-15 $26.50 $26.50 $26.50 $26.50 $22.90 0
2017-08-14 $26.49 $26.50 $26.49 $26.50 $22.90 1,600
2017-08-11 $26.07 $26.07 $26.03 $26.03 $22.49 5,700
2017-08-10 $26.90 $26.90 $26.90 $26.90 $23.24 0
2017-08-09 $26.90 $26.90 $26.90 $26.90 $23.24 0
2017-08-08 $26.90 $26.90 $26.90 $26.90 $23.24 0
2017-08-07 $26.90 $26.90 $26.90 $26.90 $23.24 100
2017-08-04 $26.92 $26.92 $26.92 $26.92 $23.26 530
2017-08-03 $26.81 $26.81 $26.81 $26.81 $23.17 220
2017-08-02 $26.76 $26.84 $26.76 $26.82 $23.17 1,500
2017-08-01 $26.64 $26.64 $26.58 $26.63 $23.01 40,000
2017-07-31 $26.52 $26.56 $26.52 $26.56 $22.95 290
2017-07-28 $26.47 $26.47 $26.47 $26.47 $22.87 170
2017-07-27 $26.48 $26.48 $26.48 $26.48 $22.88 360
2017-07-26 $26.36 $26.36 $26.36 $26.36 $22.78 780
2017-07-25 $26.16 $26.19 $26.15 $26.18 $22.62 10,400
2017-07-24 $26.19 $26.19 $26.19 $26.19 $22.63 0
2017-07-21 $26.23 $26.24 $26.14 $26.19 $22.63 1,300
2017-07-20 $26.45 $26.45 $26.45 $26.45 $22.85 2,500
2017-07-19 $26.43 $26.51 $26.43 $26.51 $22.91 1,900
2017-07-18 $26.43 $26.43 $26.43 $26.43 $22.84 90
2017-07-17 $26.43 $26.43 $26.43 $26.43 $22.84 40
2017-07-14 $26.43 $26.43 $26.43 $26.43 $22.84 330
2017-07-13 $26.04 $26.04 $26.04 $26.04 $22.50 10
2017-07-12 $26.04 $26.04 $26.04 $26.04 $22.50 40
2017-07-11 $26.02 $26.04 $26.02 $26.04 $22.50 3,700
2017-07-10 $26.19 $26.21 $26.19 $26.21 $22.65 1,400
2017-07-07 $25.93 $25.93 $25.93 $25.93 $22.40 300
2017-07-06 $25.93 $25.95 $25.93 $25.93 $22.40 450
2017-07-05 $26.69 $26.82 $26.69 $26.82 $22.68 3,000
2017-07-03 $27.03 $27.03 $26.86 $26.90 $22.74 37,500
2017-06-30 $27.03 $27.03 $27.03 $27.03 $22.85 0
2017-06-29 $27.03 $27.03 $27.03 $27.03 $22.85 0
2017-06-28 $27.03 $27.03 $27.03 $27.03 $22.85 40
2017-06-27 $27.03 $27.03 $27.03 $27.03 $22.85 0
2017-06-26 $27.03 $27.03 $27.03 $27.03 $22.85 50
2017-06-23 $27.03 $27.03 $27.03 $27.03 $22.85 0
2017-06-22 $27.03 $27.03 $27.03 $27.03 $22.85 0
2017-06-21 $27.03 $27.03 $27.03 $27.03 $22.85 0
2017-06-20 $27.10 $27.10 $27.03 $27.03 $22.85 300
2017-06-19 $26.85 $26.85 $26.85 $26.85 $22.70 20
2017-06-16 $26.84 $26.85 $26.84 $26.85 $22.70 500
2017-06-15 $26.57 $26.57 $26.57 $26.57 $22.47 0
2017-06-14 $26.56 $26.57 $26.48 $26.57 $22.47 300
2017-06-13 $26.53 $26.61 $26.53 $26.61 $22.50 2,500
2017-06-12 $26.81 $26.81 $26.81 $26.81 $22.67 0
2017-06-09 $26.81 $26.81 $26.81 $26.81 $22.67 60
2017-06-08 $26.81 $26.81 $26.81 $26.81 $22.67 60
2017-06-07 $26.81 $26.81 $26.81 $26.81 $22.67 10
2017-06-06 $26.81 $26.81 $26.81 $26.81 $22.67 10
2017-06-05 $26.81 $26.81 $26.81 $26.81 $22.67 220
2017-06-02 $26.89 $26.89 $26.89 $26.89 $22.74 110
2017-06-01 $26.89 $26.89 $26.89 $26.89 $22.74 80
2017-05-31 $26.89 $26.89 $26.89 $26.89 $22.74 0
2017-05-30 $26.92 $26.92 $26.89 $26.89 $22.74 1,200
2017-05-26 $26.96 $26.96 $26.96 $26.96 $22.80 90
2017-05-25 $26.96 $26.96 $26.96 $26.96 $22.80 0
2017-05-24 $26.96 $26.96 $26.96 $26.96 $22.80 100
2017-05-23 $26.97 $27.04 $26.97 $27.04 $22.86 800
2017-05-22 $27.05 $27.08 $27.04 $27.04 $22.87 2,300
2017-05-19 $26.89 $26.90 $26.89 $26.90 $22.74 1,300
2017-05-18 $26.67 $26.67 $26.67 $26.67 $22.55 5,000
2017-05-17 $26.90 $26.90 $26.73 $26.73 $22.60 3,600
2017-05-16 $27.19 $27.20 $27.14 $27.14 $22.95 38,300
2017-05-15 $27.08 $27.08 $27.08 $27.08 $22.90 880
2017-05-12 $27.11 $27.15 $27.08 $27.10 $22.91 43,500
2017-05-11 $26.98 $26.98 $26.98 $26.98 $22.81 300
2017-05-10 $27.08 $27.13 $27.08 $27.13 $22.94 6,900
2017-05-09 $27.11 $27.11 $27.08 $27.08 $22.90 410
2017-05-08 $26.87 $26.92 $26.87 $26.92 $22.76 5,400
2017-05-05 $26.71 $26.82 $26.71 $26.82 $22.68 3,100
2017-05-04 $26.67 $26.68 $26.62 $26.62 $22.51 2,200
2017-05-03 $26.42 $26.46 $26.42 $26.46 $22.37 630
2017-05-02 $26.40 $26.43 $26.40 $26.42 $22.34 1,600
2017-05-01 $26.27 $26.36 $26.27 $26.36 $22.29 2,200
2017-04-28 $26.18 $26.18 $26.18 $26.18 $22.14 320
2017-04-27 $26.26 $26.28 $26.26 $26.26 $22.20 3,700
2017-04-26 $26.19 $26.19 $26.19 $26.19 $22.14 100
2017-04-25 $26.02 $26.08 $26.00 $26.08 $22.05 500
2017-04-24 $25.76 $25.87 $25.76 $25.85 $21.86 4,500
2017-04-21 $25.36 $25.37 $25.32 $25.36 $21.44 1,500
2017-04-20 $25.34 $25.34 $25.34 $25.34 $21.43 200
2017-04-19 $25.28 $25.28 $25.28 $25.28 $21.37 400
2017-04-18 $25.25 $25.25 $25.16 $25.16 $21.27 760
2017-04-17 $25.48 $25.48 $25.48 $25.48 $21.54 0
2017-04-13 $25.48 $25.48 $25.48 $25.48 $21.54 1,500
2017-04-12 $25.49 $25.49 $25.49 $25.49 $21.55 80
2017-04-11 $25.46 $25.53 $25.46 $25.49 $21.55 3,000
2017-04-10 $25.39 $25.40 $25.35 $25.35 $21.43 800
2017-04-07 $25.33 $25.42 $25.33 $25.38 $21.46 1,500
2017-04-06 $25.24 $25.24 $25.24 $25.24 $21.34 0
2017-04-05 $25.24 $25.24 $25.24 $25.24 $21.34 0
2017-04-04 $25.24 $25.24 $25.24 $25.24 $21.34 0
2017-04-03 $25.25 $25.25 $25.24 $25.24 $21.34 370
2017-03-31 $25.34 $25.34 $25.34 $25.34 $21.43 0
2017-03-30 $25.30 $25.37 $25.30 $25.34 $21.43 4,300
2017-03-29 $25.20 $25.20 $25.20 $25.20 $21.31 0
2017-03-28 $25.10 $25.23 $25.08 $25.20 $21.31 1,300
2017-03-27 $25.04 $25.06 $25.04 $25.06 $21.19 800
2017-03-24 $24.94 $24.94 $24.94 $24.94 $21.09 60
2017-03-23 $24.94 $24.94 $24.94 $24.94 $21.09 0
2017-03-22 $24.94 $24.94 $24.94 $24.94 $21.09 4,400
2017-03-21 $25.00 $25.00 $25.00 $25.00 $21.14 100
2017-03-20 $25.32 $25.32 $25.28 $25.30 $21.39 1,300
2017-03-17 $25.21 $25.21 $25.21 $25.21 $21.32 60
2017-03-16 $25.13 $25.21 $25.13 $25.21 $21.32 4,300
2017-03-15 $25.15 $25.20 $25.15 $25.20 $21.31 1,800
2017-03-14 $24.97 $24.97 $24.97 $24.97 $21.11 0
2017-03-13 $24.97 $24.97 $24.97 $24.97 $21.11 0
2017-03-10 $24.97 $24.97 $24.97 $24.97 $21.11 0
2017-03-09 $24.97 $24.97 $24.97 $24.97 $21.11 0
2017-03-08 $24.97 $24.97 $24.97 $24.97 $21.11 2,600
2017-03-07 $24.96 $24.96 $24.94 $24.94 $21.09 500
2017-03-06 $25.01 $25.02 $25.01 $25.02 $21.15 8,000
2017-03-03 $25.05 $25.05 $25.05 $25.05 $21.18 0
2017-03-02 $25.03 $25.05 $25.02 $25.05 $21.18 600
2017-03-01 $24.78 $24.87 $24.78 $24.87 $21.03 4,900
2017-02-28 $24.59 $24.60 $24.56 $24.60 $20.80 4,700
2017-02-27 $24.57 $24.57 $24.53 $24.53 $20.74 6,400
2017-02-24 $24.52 $24.57 $24.50 $24.57 $20.77 1,200
2017-02-23 $24.67 $24.70 $24.67 $24.69 $20.88 1,300
2017-02-22 $24.71 $24.71 $24.71 $24.71 $20.89 400
2017-02-21 $24.69 $24.71 $24.67 $24.69 $20.88 500
2017-02-17 $24.57 $24.57 $24.57 $24.57 $20.77 100
2017-02-16 $24.41 $24.41 $24.38 $24.40 $20.63 12,600
2017-02-15 $24.36 $24.49 $24.36 $24.45 $20.67 2,500
2017-02-14 $24.30 $24.35 $24.28 $24.35 $20.59 700
2017-02-13 $24.36 $24.36 $24.36 $24.36 $20.60 0
2017-02-10 $24.36 $24.36 $24.36 $24.36 $20.60 390
2017-02-09 $24.23 $24.23 $24.23 $24.23 $20.49 100
2017-02-08 $24.09 $24.09 $24.09 $24.09 $20.37 0
2017-02-07 $24.10 $24.14 $24.09 $24.09 $20.37 2,000
2017-02-06 $24.00 $24.00 $24.00 $24.00 $20.29 100
2017-02-03 $24.08 $24.09 $24.08 $24.09 $20.37 2,100
2017-02-02 $23.87 $23.87 $23.86 $23.87 $20.18 4,300
2017-02-01 $24.01 $24.01 $23.97 $23.97 $20.27 4,400
2017-01-31 $23.88 $23.88 $23.85 $23.85 $20.17 200
2017-01-30 $23.97 $23.97 $23.95 $23.96 $20.26 7,800
2017-01-27 $24.10 $24.14 $24.10 $24.14 $20.41 4,000
2017-01-26 $24.25 $24.25 $24.21 $24.21 $20.47 6,000
2017-01-25 $24.13 $24.16 $24.13 $24.15 $20.42 4,800
2017-01-24 $23.77 $23.78 $23.77 $23.78 $20.11 6,000
2017-01-23 $23.67 $23.75 $23.67 $23.75 $20.08 2,900
2017-01-20 $23.81 $23.81 $23.81 $23.81 $20.13 4,000
2017-01-19 $23.85 $23.87 $23.85 $23.87 $20.18 800
2017-01-18 $23.92 $23.92 $23.92 $23.92 $20.22 70
2017-01-17 $23.92 $23.92 $23.92 $23.92 $20.22 1,900
2017-01-13 $24.26 $24.27 $24.26 $24.27 $20.52 51,700
2017-01-12 $24.04 $24.04 $24.04 $24.04 $20.33 0
2017-01-11 $24.22 $24.23 $24.04 $24.04 $20.33 11,400
2017-01-10 $24.11 $24.22 $24.08 $24.21 $20.47 2,200
2017-01-09 $24.16 $24.16 $24.16 $24.16 $20.43 0
2017-01-06 $24.13 $24.16 $24.13 $24.16 $20.43 730
2017-01-05 $23.98 $24.03 $23.96 $24.03 $20.31 5,500
2017-01-04 $23.84 $23.89 $23.84 $23.89 $20.20 2,200
2017-01-03 $23.77 $23.77 $23.75 $23.75 $20.08 6,700
2016-12-30 $23.63 $23.66 $23.54 $23.54 $19.91 13,400
2016-12-29 $23.60 $23.60 $23.57 $23.57 $19.93 200
2016-12-28 $23.60 $23.60 $23.60 $23.60 $19.96 0
2016-12-27 $23.60 $23.60 $23.60 $23.60 $19.95 280
2016-12-23 $23.55 $23.55 $23.55 $23.55 $19.90 30
2016-12-22 $23.55 $23.55 $23.55 $23.55 $19.90 0
2016-12-21 $23.55 $23.55 $23.55 $23.55 $19.90 66,700
2016-12-20 $23.55 $23.55 $23.55 $23.55 $19.90 700
2016-12-19 $23.55 $23.55 $23.55 $23.55 $19.90 130
2016-12-16 $23.49 $23.50 $23.49 $23.50 $19.86 500
2016-12-15 $23.37 $23.48 $23.37 $23.41 $19.78 1,500
2016-12-14 $23.40 $23.40 $23.40 $23.40 $19.78 0
2016-12-13 $23.40 $23.40 $23.40 $23.40 $19.78 100
2016-12-12 $23.22 $23.22 $23.22 $23.22 $19.62 0
2016-12-09 $23.23 $23.24 $23.22 $23.22 $19.62 400
2016-12-08 $22.89 $22.89 $22.89 $22.89 $19.34 0
2016-12-07 $22.89 $22.89 $22.89 $22.89 $19.34 830
2016-12-06 $22.62 $22.62 $22.62 $22.62 $19.12 0
2016-12-05 $22.60 $22.62 $22.60 $22.62 $19.12 1,900
2016-12-02 $22.38 $22.38 $22.38 $22.38 $18.91 1,000
2016-12-01 $22.61 $22.63 $22.61 $22.62 $18.92 300
2016-11-30 $22.82 $22.82 $22.82 $22.82 $19.09 0
2016-11-29 $22.82 $22.85 $22.82 $22.82 $19.09 4,700
2016-11-28 $22.76 $22.77 $22.70 $22.73 $19.02 5,700
2016-11-25 $22.53 $22.53 $22.53 $22.53 $18.85 0
2016-11-23 $22.63 $22.63 $22.53 $22.53 $18.85 1,300
2016-11-22 $22.78 $22.78 $22.78 $22.78 $19.06 50
2016-11-21 $22.78 $22.78 $22.78 $22.78 $19.06 1,600
2016-11-18 $23.05 $23.05 $23.05 $23.05 $19.28 0
2016-11-17 $23.05 $23.05 $23.05 $23.05 $19.28 2,000
2016-11-16 $22.91 $22.91 $22.91 $22.91 $19.16 0
2016-11-15 $22.85 $22.91 $22.85 $22.91 $19.16 2,100
2016-11-14 $22.75 $22.75 $22.75 $22.75 $19.03 0
2016-11-11 $22.73 $22.75 $22.73 $22.75 $19.03 900
2016-11-10 $22.85 $22.91 $22.84 $22.89 $19.15 3,300
2016-11-09 $22.82 $22.85 $22.81 $22.84 $19.11 3,000
2016-11-08 $22.46 $22.51 $22.46 $22.51 $18.83 2,300
2016-11-07 $22.46 $22.46 $22.46 $22.46 $18.79 400
2016-11-04 $22.04 $22.04 $22.04 $22.04 $18.44 1,000
2016-11-03 $22.24 $22.25 $22.24 $22.25 $18.61 1,400
2016-11-02 $22.30 $22.30 $22.30 $22.30 $18.65 100
2016-11-01 $22.52 $22.52 $22.52 $22.52 $18.84 1,000
2016-10-31 $22.72 $22.72 $22.71 $22.71 $18.99 5,700
2016-10-28 $22.90 $22.90 $22.90 $22.90 $19.16 0
2016-10-27 $22.90 $22.90 $22.90 $22.90 $19.16 1,000
2016-10-26 $22.90 $22.90 $22.90 $22.90 $19.16 0
2016-10-25 $22.90 $22.90 $22.90 $22.90 $19.16 100
2016-10-24 $23.24 $23.24 $23.24 $23.24 $19.44 0
2016-10-21 $23.24 $23.24 $23.24 $23.24 $19.44 0
2016-10-20 $23.26 $23.26 $23.24 $23.24 $19.44 1,000
2016-10-19 $23.33 $23.33 $23.33 $23.33 $19.52 1,000
2016-10-18 $23.26 $23.26 $23.26 $23.26 $19.46 1,000
2016-10-17 $23.45 $23.45 $23.45 $23.45 $19.62 0
2016-10-14 $23.45 $23.45 $23.45 $23.45 $19.62 0
2016-10-13 $23.45 $23.45 $23.45 $23.45 $19.62 0
2016-10-12 $23.45 $23.45 $23.45 $23.45 $19.62 0
2016-10-11 $23.45 $23.45 $23.45 $23.45 $19.62 0
2016-10-10 $23.45 $23.45 $23.45 $23.45 $19.62 100
2016-10-07 $23.40 $23.40 $23.40 $23.40 $19.58 0
2016-10-06 $23.40 $23.40 $23.40 $23.40 $19.58 0
2016-10-05 $23.40 $23.40 $23.40 $23.40 $19.58 0
2016-10-04 $23.40 $23.40 $23.40 $23.40 $19.58 10
2016-10-03 $23.40 $23.41 $23.38 $23.40 $19.58 8,000
2016-09-30 $23.40 $23.40 $23.40 $23.40 $19.57 0
2016-09-29 $23.40 $23.40 $23.40 $23.40 $19.57 0
2016-09-28 $23.40 $23.40 $23.40 $23.40 $19.57 0
2016-09-27 $23.40 $23.40 $23.40 $23.40 $19.57 0
2016-09-26 $23.40 $23.41 $23.37 $23.40 $19.57 16,300
2016-09-23 $23.78 $23.78 $23.78 $23.78 $19.89 0
2016-09-22 $23.74 $23.78 $23.74 $23.78 $19.89 580
2016-09-21 $23.41 $23.41 $23.41 $23.41 $19.58 0
2016-09-20 $23.41 $23.41 $23.41 $23.41 $19.58 0
2016-09-19 $23.41 $23.41 $23.41 $23.41 $19.58 1,200
2016-09-16 $23.29 $23.29 $23.20 $23.20 $19.41 200
2016-09-15 $23.51 $23.51 $23.51 $23.51 $19.67 0
2016-09-14 $23.51 $23.51 $23.51 $23.51 $19.67 0
2016-09-13 $23.51 $23.51 $23.51 $23.51 $19.67 0
2016-09-12 $23.51 $23.51 $23.51 $23.51 $19.67 0
2016-09-09 $23.51 $23.51 $23.51 $23.51 $19.67 170
2016-09-08 $23.66 $23.66 $23.66 $23.66 $19.79 0
2016-09-07 $23.66 $23.66 $23.66 $23.66 $19.79 0
2016-09-06 $23.66 $23.66 $23.66 $23.66 $19.79 850
2016-09-02 $23.56 $23.68 $23.56 $23.68 $19.81 840
2016-09-01 $23.31 $23.31 $23.31 $23.31 $19.50 1,400
2016-08-31 $23.38 $23.38 $23.38 $23.38 $19.56 100
2016-08-30 $23.32 $23.32 $23.32 $23.32 $19.51 0
2016-08-29 $23.32 $23.32 $23.32 $23.32 $19.51 4,000
2016-08-26 $23.33 $23.33 $23.33 $23.33 $19.52 0
2016-08-25 $23.33 $23.33 $23.33 $23.33 $19.52 60
2016-08-24 $23.32 $23.33 $23.32 $23.33 $19.52 200
2016-08-23 $23.40 $23.40 $23.36 $23.38 $19.56 40,300
2016-08-22 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-19 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-18 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-17 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-16 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-15 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-12 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-11 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-10 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-09 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-08 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-05 $22.68 $22.68 $22.68 $22.68 $18.97 0
2016-08-04 $22.68 $22.68 $22.68 $22.68 $18.97 160
2016-08-03 $22.68 $22.68 $22.68 $22.68 $18.97 50
2016-08-02 $22.68 $22.68 $22.68 $22.68 $18.97 100
2016-08-01 $22.99 $22.99 $22.93 $22.93 $19.18 3,300
2016-07-29 $23.34 $23.34 $23.34 $23.34 $19.52 0
2016-07-28 $23.34 $23.34 $23.34 $23.34 $19.52 0
2016-07-27 $23.34 $23.34 $23.34 $23.34 $19.52 100
2016-07-26 $23.18 $23.26 $23.18 $23.26 $19.45 65,500
2016-07-25 $23.20 $23.20 $23.20 $23.20 $19.41 0
2016-07-22 $23.20 $23.20 $23.20 $23.20 $19.41 0
2016-07-21 $23.20 $23.20 $23.20 $23.20 $19.41 0
2016-07-20 $23.20 $23.20 $23.20 $23.20 $19.41 64,500
2016-07-19 $22.97 $22.97 $22.97 $22.97 $19.21 0
2016-07-18 $22.97 $22.97 $22.97 $22.97 $19.21 0
2016-07-15 $22.97 $22.97 $22.97 $22.97 $19.21 0
2016-07-14 $22.97 $22.97 $22.97 $22.97 $19.21 0
2016-07-13 $23.01 $23.01 $22.97 $22.97 $19.21 1,100
2016-07-12 $22.63 $22.63 $22.63 $22.63 $18.93 0
2016-07-11 $22.63 $22.63 $22.63 $22.63 $18.93 0
2016-07-08 $22.63 $22.63 $22.63 $22.63 $18.93 100
2016-07-07 $22.18 $22.18 $22.18 $22.18 $18.56 80
2016-07-06 $22.09 $22.18 $22.09 $22.18 $18.56 1,600
2016-07-05 $23.06 $23.06 $23.06 $23.06 $18.77 0
2016-07-01 $23.06 $23.06 $23.06 $23.06 $18.77 0
2016-06-30 $23.06 $23.06 $23.06 $23.06 $18.77 0
2016-06-29 $23.03 $23.06 $23.03 $23.06 $18.77 700
2016-06-28 $22.51 $22.51 $22.51 $22.51 $18.32 0
2016-06-27 $22.51 $22.51 $22.51 $22.51 $18.32 80
2016-06-24 $22.51 $22.51 $22.51 $22.51 $18.32 0
2016-06-23 $22.51 $22.51 $22.51 $22.51 $18.32 0
2016-06-22 $22.51 $22.51 $22.51 $22.51 $18.32 0
2016-06-21 $22.51 $22.51 $22.51 $22.51 $18.32 0
2016-06-20 $22.51 $22.51 $22.51 $22.51 $18.32 0
2016-06-17 $22.49 $22.51 $22.49 $22.51 $18.32 1,600
2016-06-16 $22.45 $22.45 $22.45 $22.45 $18.28 0
2016-06-15 $22.45 $22.45 $22.45 $22.45 $18.28 0
2016-06-14 $22.45 $22.45 $22.45 $22.45 $18.28 0
2016-06-13 $22.45 $22.45 $22.45 $22.45 $18.28 800
2016-06-10 $23.66 $23.66 $23.66 $23.66 $19.26 0
2016-06-09 $23.66 $23.66 $23.66 $23.66 $19.26 0
2016-06-08 $23.70 $23.70 $23.64 $23.66 $19.26 6,200
2016-06-07 $23.67 $23.67 $23.67 $23.67 $19.27 0
2016-06-06 $23.67 $23.67 $23.67 $23.67 $19.27 0
2016-06-03 $23.67 $23.67 $23.67 $23.67 $19.27 1,400
2016-06-02 $23.75 $23.75 $23.75 $23.75 $19.33 130
2016-06-01 $23.87 $23.87 $23.87 $23.87 $19.43 0
2016-05-31 $23.90 $23.90 $23.87 $23.87 $19.43 37,200
2016-05-27 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-26 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-25 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-24 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-23 $22.91 $22.91 $22.91 $22.91 $18.65 500
2016-05-20 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-19 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-18 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-17 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-16 $22.91 $22.91 $22.91 $22.91 $18.65 2,000
2016-05-13 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-12 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-11 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-10 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-09 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-06 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-05 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-04 $22.91 $22.91 $22.91 $22.91 $18.65 0
2016-05-03 $22.91 $22.91 $22.91 $22.91 $18.65 200
2016-05-02 $23.22 $23.22 $23.14 $23.14 $18.84 230
2016-04-29 $23.02 $23.02 $23.02 $23.02 $18.74 10
2016-04-28 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-27 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-26 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-25 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-22 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-21 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-20 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-19 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-18 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-15 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-14 $23.02 $23.02 $23.02 $23.02 $18.74 0
2016-04-13 $23.01 $23.02 $23.01 $23.02 $18.74 2,300
2016-04-12 $22.56 $22.57 $22.56 $22.56 $18.37 3,600
2016-04-11 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-04-08 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-04-07 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-04-06 $22.54 $22.54 $22.54 $22.54 $18.35 40
2016-04-05 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-04-04 $22.54 $22.54 $22.54 $22.54 $18.35 40
2016-04-01 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-31 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-30 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-29 $22.54 $22.54 $22.54 $22.54 $18.35 40
2016-03-28 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-24 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-23 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-22 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-21 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-18 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-17 $22.54 $22.54 $22.54 $22.54 $18.35 0
2016-03-16 $22.58 $22.58 $22.54 $22.54 $18.35 250
2016-03-15 $22.71 $22.71 $22.71 $22.71 $18.49 890
2016-03-14 $22.78 $22.78 $22.78 $22.78 $18.54 0
2016-03-11 $22.78 $22.78 $22.78 $22.78 $18.54 0
2016-03-10 $22.78 $22.78 $22.78 $22.78 $18.54 0
2016-03-09 $22.78 $22.78 $22.78 $22.78 $18.54 0
2016-03-08 $22.80 $22.80 $22.78 $22.78 $18.54 6,000
2016-03-07 $22.81 $22.81 $22.81 $22.81 $18.57 2,000
2016-03-04 $22.65 $22.65 $22.65 $22.65 $18.44 0
2016-03-03 $22.65 $22.65 $22.65 $22.65 $18.44 0
2016-03-02 $22.65 $22.65 $22.65 $22.65 $18.44 0
2016-03-01 $22.63 $22.65 $22.63 $22.65 $18.44 1,400
2016-02-29 $22.14 $22.28 $22.14 $22.28 $18.14 1,800
2016-02-26 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-25 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-24 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-23 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-22 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-19 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-18 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-17 $21.99 $21.99 $21.99 $21.99 $17.90 0
2016-02-16 $21.98 $21.99 $21.98 $21.99 $17.90 1,100
2016-02-12 $22.43 $22.43 $22.43 $22.43 $18.26 0
2016-02-11 $22.43 $22.43 $22.43 $22.43 $18.26 30
2016-02-10 $22.43 $22.43 $22.43 $22.43 $18.26 0
2016-02-09 $22.43 $22.43 $22.43 $22.43 $18.26 0
2016-02-08 $22.43 $22.43 $22.43 $22.43 $18.26 500
2016-02-05 $22.43 $22.43 $22.43 $22.43 $18.26 40
2016-02-04 $22.42 $22.43 $22.42 $22.43 $18.26 2,800
2016-02-03 $22.81 $22.81 $22.81 $22.81 $18.57 700
2016-02-02 $22.86 $22.89 $22.75 $22.75 $18.52 7,900
2016-02-01 $23.07 $23.07 $23.07 $23.07 $18.78 40
2016-01-29 $23.05 $23.07 $23.05 $23.07 $18.78 1,700
2016-01-28 $22.73 $22.83 $22.73 $22.83 $18.58 1,800
2016-01-27 $23.01 $23.21 $23.01 $23.21 $18.89 11,000
2016-01-26 $22.90 $22.90 $22.90 $22.90 $18.64 0
2016-01-25 $22.85 $22.90 $22.85 $22.90 $18.64 5,600
2016-01-22 $22.94 $22.94 $22.87 $22.87 $18.62 9,700
2016-01-21 $22.33 $22.33 $22.14 $22.14 $18.02 6,800
2016-01-20 $23.06 $23.06 $23.06 $23.06 $18.77 0
2016-01-19 $23.06 $23.06 $23.06 $23.06 $18.77 1,500
2016-01-15 $23.06 $23.06 $23.06 $23.06 $18.77 0
2016-01-14 $23.06 $23.06 $23.06 $23.06 $18.77 500
2016-01-13 $23.42 $23.42 $23.42 $23.42 $19.07 2,000
2016-01-12 $22.87 $22.87 $22.87 $22.87 $18.62 0
2016-01-11 $22.87 $22.87 $22.87 $22.87 $18.62 0
2016-01-08 $22.89 $22.89 $22.86 $22.87 $18.62 10,500
2016-01-07 $23.89 $23.89 $23.89 $23.89 $19.45 50
2016-01-06 $23.89 $23.89 $23.89 $23.89 $19.45 0
2016-01-05 $23.89 $23.89 $23.89 $23.89 $19.45 0
2016-01-04 $23.89 $23.89 $23.89 $23.89 $19.45 300
2015-12-31 $23.65 $23.65 $23.65 $23.65 $19.25 50
2015-12-30 $23.65 $23.65 $23.65 $23.65 $19.25 0
2015-12-29 $23.65 $23.65 $23.65 $23.65 $19.25 0
2015-12-28 $23.65 $23.65 $23.65 $23.65 $19.25 50
2015-12-24 $23.65 $23.65 $23.65 $23.65 $19.25 50
2015-12-23 $23.65 $23.65 $23.65 $23.65 $19.25 0
2015-12-22 $23.65 $23.65 $23.65 $23.65 $19.25 0
2015-12-21 $23.65 $23.65 $23.65 $23.65 $19.25 0
2015-12-18 $23.65 $23.65 $23.65 $23.65 $19.25 5,000
2015-12-17 $23.13 $23.13 $23.13 $23.13 $18.83 0
2015-12-16 $23.13 $23.13 $23.13 $23.13 $18.83 0
2015-12-15 $23.13 $23.13 $23.13 $23.13 $18.83 0
2015-12-14 $23.13 $23.13 $23.13 $23.13 $18.83 5,600
2015-12-11 $23.96 $23.96 $23.96 $23.96 $19.51 0
2015-12-10 $23.96 $23.96 $23.96 $23.96 $19.51 0
2015-12-09 $23.96 $23.96 $23.96 $23.96 $19.51 60
2015-12-08 $23.96 $23.96 $23.96 $23.96 $19.51 1,500
2015-12-07 $24.42 $24.42 $24.42 $24.42 $19.88 0
2015-12-04 $24.21 $24.45 $24.21 $24.42 $19.88 52,300
2015-12-03 $24.42 $24.42 $24.00 $24.03 $19.56 4,500
2015-12-02 $24.80 $24.80 $24.80 $24.80 $20.19 500
2015-12-01 $25.59 $25.62 $25.56 $25.62 $20.19 900
2015-11-30 $25.59 $25.59 $25.59 $25.59 $20.16 0
2015-11-27 $25.61 $25.71 $25.59 $25.59 $20.16 8,600
2015-11-25 $25.05 $25.05 $25.05 $25.05 $19.74 0
2015-11-24 $25.01 $25.10 $24.98 $25.05 $19.74 8,300
2015-11-23 $25.32 $25.32 $25.32 $25.32 $19.95 500
2015-11-20 $25.54 $25.54 $25.54 $25.54 $20.12 0
2015-11-19 $25.54 $25.54 $25.54 $25.54 $20.12 630
2015-11-18 $25.23 $25.23 $25.23 $25.23 $19.88 0
2015-11-17 $25.14 $25.23 $25.14 $25.23 $19.88 3,400
2015-11-16 $24.90 $24.90 $24.89 $24.90 $19.61 5,900
2015-11-13 $24.89 $24.89 $24.89 $24.89 $19.61 0
2015-11-12 $24.95 $24.96 $24.89 $24.89 $19.61 89,200
2015-11-11 $25.17 $25.17 $25.17 $25.17 $19.83 0
2015-11-10 $25.10 $25.17 $25.09 $25.17 $19.83 630
2015-11-09 $25.38 $25.38 $25.38 $25.38 $20.00 0
2015-11-06 $25.38 $25.38 $25.38 $25.38 $20.00 60
2015-11-05 $25.38 $25.38 $25.38 $25.38 $20.00 0
2015-11-04 $25.38 $25.38 $25.38 $25.38 $20.00 0
2015-11-03 $25.38 $25.38 $25.38 $25.38 $20.00 0
2015-11-02 $25.37 $25.38 $25.37 $25.38 $20.00 1,700
2015-10-30 $25.27 $25.27 $25.27 $25.27 $19.91 0
2015-10-29 $25.27 $25.27 $25.27 $25.27 $19.91 1,100
2015-10-28 $25.25 $25.25 $25.25 $25.25 $19.89 0
2015-10-27 $25.25 $25.25 $25.25 $25.25 $19.89 0
2015-10-26 $25.25 $25.25 $25.25 $25.25 $19.89 0
2015-10-23 $25.25 $25.25 $25.25 $25.25 $19.89 1,000
2015-10-22 $24.99 $24.99 $24.99 $24.99 $19.69 800
2015-10-21 $24.46 $24.46 $24.46 $24.46 $19.27 0
2015-10-20 $24.46 $24.46 $24.46 $24.46 $19.27 0
2015-10-19 $24.46 $24.46 $24.46 $24.46 $19.27 0
2015-10-16 $24.46 $24.46 $24.46 $24.46 $19.27 0
2015-10-15 $24.46 $24.46 $24.46 $24.46 $19.27 900
2015-10-14 $24.32 $24.32 $24.32 $24.32 $19.16 0
2015-10-13 $24.32 $24.50 $24.32 $24.32 $19.16 1,300
2015-10-12 $24.59 $24.59 $24.59 $24.59 $19.37 0
2015-10-09 $24.59 $24.59 $24.59 $24.59 $19.37 0
2015-10-08 $24.59 $24.59 $24.59 $24.59 $19.37 0
2015-10-07 $24.52 $24.59 $24.44 $24.59 $19.37 970
2015-10-06 $24.56 $24.56 $24.56 $24.56 $19.35 0
2015-10-05 $24.56 $24.56 $24.56 $24.56 $19.35 980
2015-10-02 $23.86 $24.06 $23.86 $24.06 $18.96 560
2015-10-01 $23.88 $23.88 $23.88 $23.88 $18.82 0
2015-09-30 $23.88 $23.88 $23.88 $23.88 $18.82 150
2015-09-29 $23.34 $23.34 $23.34 $23.34 $18.39 0
2015-09-28 $23.81 $23.81 $23.34 $23.34 $18.39 3,500
2015-09-25 $23.94 $23.94 $23.94 $23.94 $18.86 410
2015-09-24 $23.89 $23.89 $23.89 $23.89 $18.82 0
2015-09-23 $23.89 $23.89 $23.89 $23.89 $18.82 0
2015-09-22 $23.88 $24.05 $23.82 $23.89 $18.82 12,900
2015-09-21 $24.64 $24.64 $24.64 $24.64 $19.41 0
2015-09-18 $24.65 $24.65 $24.60 $24.64 $19.41 2,200
2015-09-17 $24.86 $24.86 $24.81 $24.81 $19.55 900
2015-09-16 $24.42 $24.42 $24.42 $24.42 $19.24 0
2015-09-15 $24.42 $24.42 $24.42 $24.42 $19.24 0
2015-09-14 $24.49 $24.49 $24.42 $24.42 $19.24 2,600
2015-09-11 $24.68 $24.68 $24.68 $24.68 $19.44 3,000
2015-09-10 $24.77 $24.77 $24.73 $24.73 $19.48 2,000
2015-09-09 $25.22 $25.22 $24.78 $24.78 $19.52 7,700
2015-09-08 $24.72 $24.72 $24.70 $24.70 $19.46 4,000
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.