iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX) Exchange: NYSE ARCA

  1. Profile
  2. iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX)

Data as of May 2, 2024

$35.51 ($-0.11) -0.32%

iShares Currency Hedged JPX-Nikkei 400 ETF - Daily Information
Click for more stock information on iShares Currency Hedged JPX-Nikkei 400 ETF.
Daily Information Data
Date May 2, 2024
Open $35.40
Previous Close $35.51
High $35.51
Low $35.40
Adjusted Open $35.40
Previous Adjusted Close $35.51
Adjusted High $35.51
Adjusted Low $35.40
Invest in iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX)
Date Open High Low Close Adj.Close Volume
2022-08-22 $35.40 $35.51 $35.40 $35.51 $35.51 296
2022-08-19 $35.62 $35.62 $35.62 $35.62 $35.62 58
2022-08-18 $35.59 $35.77 $35.59 $35.77 $35.77 351
2022-08-17 $35.69 $35.69 $35.69 $35.69 $35.69 5
2022-08-16 $35.61 $35.61 $35.61 $35.61 $35.61 60
2022-08-15 $35.53 $35.53 $35.53 $35.53 $35.53 4
2022-08-12 $35.39 $35.39 $35.39 $35.39 $35.39 2
2022-08-11 $34.90 $34.90 $34.90 $34.90 $34.90 3
2022-08-10 $34.86 $34.86 $34.86 $34.86 $34.86 34
2022-08-09 $34.45 $34.45 $34.45 $34.45 $34.45 153
2022-08-08 $34.78 $34.78 $34.78 $34.78 $34.78 31
2022-08-05 $34.78 $34.78 $34.78 $34.78 $34.78 2
2022-08-04 $34.47 $34.47 $34.47 $34.47 $34.47 640
2022-08-03 $34.65 $34.70 $34.65 $34.70 $34.70 640
2022-08-02 $34.63 $34.63 $34.54 $34.54 $34.54 298
2022-08-01 $34.86 $34.86 $34.86 $34.86 $34.86 2
2022-07-29 $34.84 $34.84 $34.84 $34.84 $34.84 10
2022-07-28 $34.77 $34.80 $34.77 $34.80 $34.80 700
2022-07-27 $35.03 $35.03 $35.03 $35.03 $35.03 0
2022-07-26 $34.44 $34.44 $34.44 $34.44 $34.44 0
2022-07-25 $34.76 $34.76 $34.76 $34.76 $34.76 0
2022-07-22 $34.56 $34.56 $34.56 $34.56 $34.56 8
2022-07-21 $34.84 $34.84 $34.84 $34.84 $34.84 10
2022-07-20 $34.55 $34.55 $34.55 $34.55 $34.55 8
2022-07-19 $34.24 $34.39 $34.24 $34.39 $34.39 765
2022-07-18 $33.92 $33.92 $33.92 $33.92 $33.92 2
2022-07-15 $33.94 $33.94 $33.94 $33.94 $33.94 2
2022-07-14 $33.54 $33.71 $33.54 $33.71 $33.71 717
2022-07-13 $33.64 $33.64 $33.64 $33.64 $33.64 2
2022-07-12 $33.72 $33.72 $33.72 $33.72 $33.72 31
2022-07-11 $33.78 $33.82 $33.78 $33.82 $33.82 1,497
2022-07-08 $34.01 $34.01 $34.01 $34.01 $34.01 1
2022-07-07 $33.77 $33.77 $33.77 $33.77 $33.77 3
2022-07-06 $33.29 $33.29 $33.29 $33.29 $33.29 18
2022-07-05 $33.22 $33.22 $33.22 $33.22 $33.22 14
2022-07-01 $33.67 $33.67 $33.67 $33.67 $33.32 21
2022-06-30 $33.59 $33.59 $33.59 $33.59 $33.24 4
2022-06-29 $33.91 $33.91 $33.91 $33.91 $33.56 4
2022-06-28 $33.95 $33.95 $33.95 $33.95 $33.59 38
2022-06-27 $33.77 $33.77 $33.77 $33.77 $33.42 17
2022-06-24 $34.00 $34.00 $34.00 $34.00 $33.65 366
2022-06-23 $33.36 $33.36 $33.28 $33.28 $32.94 366
2022-06-22 $33.39 $33.39 $33.39 $33.39 $33.04 3
2022-06-21 $33.37 $33.64 $33.37 $33.64 $33.29 741
2022-06-17 $32.95 $32.95 $32.95 $32.95 $32.61 18
2022-06-16 $32.59 $32.59 $32.59 $32.59 $32.25 18
2022-06-15 $33.52 $33.52 $33.52 $33.52 $33.17 9
2022-06-14 $33.51 $33.51 $33.51 $33.51 $33.16 9
2022-06-13 $33.82 $33.82 $33.53 $33.53 $33.18 224
2022-06-10 $34.41 $34.41 $34.41 $34.41 $34.05 1
2022-06-09 $35.01 $35.01 $35.01 $35.01 $34.65 18
2022-06-08 $35.17 $35.17 $35.17 $35.17 $34.81 44
2022-06-07 $35.19 $35.19 $35.19 $35.19 $34.83 2
2022-06-06 $34.87 $34.92 $34.87 $34.92 $34.56 309
2022-06-03 $34.50 $34.50 $34.50 $34.50 $34.14 2
2022-06-02 $34.91 $34.91 $34.91 $34.91 $34.55 9
2022-06-01 $34.73 $34.73 $34.73 $34.73 $34.37 4
2022-05-31 $34.32 $34.32 $34.32 $34.32 $33.96 4
2022-05-27 $34.14 $34.32 $34.14 $34.32 $33.96 200
2022-05-26 $34.15 $34.15 $34.15 $34.15 $33.79 149
2022-05-25 $33.68 $33.94 $33.68 $33.94 $33.59 149
2022-05-24 $33.82 $33.82 $33.52 $33.72 $33.37 205
2022-05-23 $34.13 $34.13 $34.13 $34.13 $33.78 56
2022-05-20 $33.76 $33.76 $33.76 $33.76 $33.41 12
2022-05-19 $33.32 $33.32 $33.32 $33.32 $32.98 2
2022-05-18 $33.11 $33.11 $33.11 $33.11 $32.76 31
2022-05-17 $33.77 $33.77 $33.77 $33.77 $33.42 167
2022-05-16 $33.42 $33.42 $33.42 $33.42 $33.07 17
2022-05-13 $33.68 $33.68 $33.68 $33.68 $33.33 161
2022-05-12 $32.79 $32.79 $32.79 $32.79 $32.45 4
2022-05-11 $33.35 $33.35 $32.81 $32.81 $32.47 605
2022-05-10 $33.28 $33.28 $33.28 $33.28 $32.94 7
2022-05-09 $33.19 $33.19 $33.19 $33.19 $32.84 7
2022-05-06 $34.18 $34.18 $34.18 $34.18 $33.83 2
2022-05-05 $33.89 $33.89 $33.89 $33.89 $33.54 2
2022-05-04 $34.65 $34.65 $34.65 $34.65 $34.29 147
2022-05-03 $34.35 $34.35 $34.35 $34.35 $33.99 147
2022-05-02 $34.05 $34.05 $34.05 $34.05 $33.70 159
2022-04-29 $33.90 $33.90 $33.90 $33.90 $33.55 38
2022-04-28 $34.58 $34.58 $34.58 $34.58 $34.23 1
2022-04-27 $33.39 $33.39 $33.39 $33.39 $33.04 3
2022-04-26 $33.06 $33.06 $33.06 $33.06 $32.71 8
2022-04-25 $33.75 $33.75 $33.75 $33.75 $33.40 8
2022-04-22 $33.75 $33.75 $33.75 $33.75 $33.40 2
2022-04-21 $34.17 $34.17 $34.17 $34.17 $33.82 0
2022-04-20 $34.23 $34.23 $34.23 $34.23 $33.88 4
2022-04-19 $34.12 $34.24 $34.12 $34.24 $33.89 315
2022-04-18 $33.72 $33.72 $33.72 $33.72 $33.37 3
2022-04-14 $34.17 $34.17 $33.90 $33.90 $33.55 735
2022-04-13 $33.65 $33.91 $33.65 $33.91 $33.55 170
2022-04-12 $33.36 $33.36 $33.36 $33.36 $33.02 0
2022-04-11 $33.77 $33.77 $33.77 $33.77 $33.42 6
2022-04-08 $34.00 $34.00 $34.00 $34.00 $33.65 2
2022-04-07 $34.05 $34.05 $34.05 $34.05 $33.70 0
2022-04-06 $34.13 $34.13 $34.13 $34.13 $33.78 2
2022-04-05 $34.57 $34.57 $34.57 $34.57 $34.21 100
2022-04-04 $35.28 $35.28 $35.28 $35.28 $34.91 2
2022-04-01 $34.84 $34.91 $34.84 $34.91 $34.55 149
2022-03-31 $34.49 $34.49 $34.49 $34.49 $34.13 7
2022-03-30 $34.89 $34.89 $34.89 $34.89 $34.52 7
2022-03-29 $35.54 $35.54 $35.54 $35.54 $35.17 3
2022-03-28 $35.20 $35.20 $35.20 $35.20 $34.84 17
2022-03-25 $35.20 $35.31 $34.98 $35.27 $34.90 1,384
2022-03-24 $35.27 $35.27 $35.27 $35.27 $34.91 6
2022-03-23 $34.66 $34.66 $34.66 $34.66 $34.30 3
2022-03-22 $34.80 $34.82 $34.80 $34.82 $34.46 500
2022-03-21 $34.25 $34.36 $34.25 $34.36 $34.00 634
2022-03-18 $34.28 $34.28 $34.28 $34.28 $33.93 61
2022-03-17 $33.67 $33.67 $33.67 $33.67 $33.32 2
2022-03-16 $33.40 $33.40 $33.40 $33.40 $33.06 30
2022-03-15 $32.69 $32.69 $32.69 $32.69 $32.35 27
2022-03-14 $32.11 $32.11 $32.11 $32.11 $31.77 168
2022-03-11 $32.09 $32.09 $31.84 $31.84 $31.51 471
2022-03-10 $31.95 $31.95 $31.95 $31.95 $31.62 3
2022-03-09 $32.01 $32.01 $32.01 $32.01 $31.67 1
2022-03-08 $31.21 $31.21 $31.21 $31.21 $30.88 35
2022-03-07 $31.90 $31.91 $31.57 $31.57 $31.24 503
2022-03-04 $32.51 $32.51 $32.51 $32.51 $32.17 2
2022-03-03 $33.08 $33.08 $33.08 $33.08 $32.74 0
2022-03-02 $33.27 $33.27 $33.27 $33.27 $32.93 57
2022-03-01 $32.94 $32.94 $32.94 $32.94 $32.60 2
2022-02-28 $33.46 $33.46 $33.46 $33.46 $33.11 3
2022-02-25 $33.70 $33.90 $33.70 $33.90 $33.55 2,294
2022-02-24 $32.61 $33.15 $32.61 $33.15 $32.81 100
2022-02-23 $33.21 $33.21 $33.21 $33.21 $32.86 25
2022-02-22 $33.57 $33.57 $33.57 $33.57 $33.22 3
2022-02-18 $33.80 $33.80 $33.80 $33.80 $33.45 41
2022-02-17 $33.84 $33.84 $33.84 $33.84 $33.49 4
2022-02-16 $34.35 $34.46 $34.35 $34.46 $34.11 158
2022-02-15 $34.53 $34.53 $34.53 $34.53 $34.17 2
2022-02-14 $34.10 $34.10 $34.10 $34.10 $33.75 4
2022-02-11 $34.01 $34.01 $34.01 $34.01 $33.66 4
2022-02-10 $34.43 $34.43 $34.43 $34.43 $34.07 2
2022-02-09 $34.75 $34.75 $34.75 $34.75 $34.39 3
2022-02-08 $34.32 $34.32 $34.32 $34.32 $33.96 2
2022-02-07 $34.01 $34.01 $34.01 $34.01 $33.65 2
2022-02-04 $34.09 $34.09 $34.02 $34.02 $33.66 600
2022-02-03 $33.65 $33.65 $33.65 $33.65 $33.30 4
2022-02-02 $34.18 $34.18 $34.18 $34.18 $33.83 4
2022-02-01 $33.75 $33.75 $33.75 $33.75 $33.40 18
2022-01-31 $33.88 $33.88 $33.88 $33.88 $33.53 18
2022-01-28 $33.19 $33.19 $33.19 $33.19 $32.85 2
2022-01-27 $33.15 $33.15 $33.15 $33.15 $32.81 2
2022-01-26 $33.43 $33.43 $33.43 $33.43 $33.09 30
2022-01-25 $33.82 $33.82 $33.70 $33.70 $33.35 441
2022-01-24 $33.18 $33.78 $33.18 $33.78 $33.42 639
2022-01-21 $33.81 $33.81 $33.81 $33.81 $33.46 19
2022-01-20 $34.31 $34.31 $34.03 $34.03 $33.68 529
2022-01-19 $34.27 $34.27 $34.27 $34.27 $33.91 46
2022-01-18 $34.74 $34.74 $34.74 $34.74 $34.38 3
2022-01-14 $35.19 $35.19 $35.19 $35.19 $34.83 155
2022-01-13 $35.17 $35.17 $35.17 $35.17 $34.80 4
2022-01-12 $35.73 $35.73 $35.73 $35.73 $35.36 3
2022-01-11 $35.48 $35.48 $35.48 $35.48 $35.11 251
2022-01-10 $35.22 $35.22 $35.15 $35.15 $34.78 251
2022-01-07 $35.35 $35.35 $35.35 $35.35 $34.98 1
2022-01-06 $35.67 $35.67 $35.61 $35.61 $35.24 302
2022-01-05 $36.23 $36.23 $35.96 $35.96 $35.58 100
2022-01-04 $36.14 $36.14 $36.14 $36.14 $35.77 15
2022-01-03 $35.46 $35.46 $35.46 $35.46 $35.09 15
2021-12-31 $35.39 $35.39 $35.39 $35.39 $35.03 45
2021-12-30 $35.37 $35.37 $35.37 $35.37 $35.00 20
2021-12-29 $35.44 $35.44 $35.44 $35.44 $35.07 22
2021-12-28 $35.55 $35.55 $35.55 $35.55 $35.18 68
2021-12-27 $35.50 $35.50 $35.50 $35.50 $35.14 3
2021-12-23 $35.44 $35.44 $35.44 $35.44 $35.07 28
2021-12-22 $35.83 $35.83 $35.83 $35.83 $34.84 28
2021-12-21 $35.78 $35.78 $35.78 $35.78 $34.79 2
2021-12-20 $35.47 $35.47 $35.47 $35.47 $34.48 2
2021-12-17 $35.77 $35.77 $35.77 $35.77 $34.78 3
2021-12-16 $36.18 $36.19 $36.18 $36.19 $35.19 101
2021-12-15 $36.21 $36.21 $36.21 $36.21 $35.21 3
2021-12-14 $35.55 $35.55 $35.55 $35.55 $34.57 3
2021-12-13 $35.58 $35.58 $35.58 $35.58 $34.60 6
2021-12-10 $35.84 $35.84 $35.84 $35.84 $34.84 52
2021-12-09 $35.83 $35.83 $35.83 $35.83 $34.84 5
2021-12-08 $36.20 $36.20 $36.20 $36.20 $35.19 5
2021-12-07 $36.17 $36.17 $36.17 $36.17 $35.16 1
2021-12-06 $35.22 $35.34 $35.22 $35.33 $34.35 1,000
2021-12-03 $35.05 $35.05 $35.05 $35.05 $34.08 57
2021-12-02 $34.47 $34.91 $34.47 $34.91 $33.94 906
2021-12-01 $34.32 $34.32 $34.32 $34.32 $33.37 4
2021-11-30 $34.55 $34.55 $34.52 $34.52 $33.57 325
2021-11-29 $35.30 $35.30 $35.27 $35.27 $34.29 501
2021-11-26 $35.45 $35.48 $34.93 $34.93 $33.96 740
2021-11-24 $36.56 $36.56 $36.56 $36.56 $35.55 1
2021-11-23 $36.98 $36.98 $36.98 $36.98 $35.96 12
2021-11-22 $36.85 $36.85 $36.85 $36.85 $35.83 2
2021-11-19 $36.73 $36.73 $36.73 $36.73 $35.72 0
2021-11-18 $36.69 $36.69 $36.69 $36.69 $35.67 615
2021-11-17 $36.74 $36.74 $36.60 $36.60 $35.58 615
2021-11-16 $36.83 $36.98 $36.83 $36.98 $35.96 5,174
2021-11-15 $36.90 $36.90 $36.90 $36.90 $35.87 101
2021-11-12 $36.87 $36.87 $36.87 $36.87 $35.85 42
2021-11-11 $36.41 $36.41 $36.41 $36.41 $35.40 42
2021-11-10 $36.19 $36.19 $36.19 $36.19 $35.19 3
2021-11-09 $36.43 $36.43 $36.43 $36.43 $35.42 1
2021-11-08 $36.78 $36.78 $36.78 $36.78 $35.77 10
2021-11-05 $36.98 $36.98 $36.89 $36.89 $35.86 350
2021-11-04 $36.95 $36.95 $36.95 $36.95 $35.93 30
2021-11-03 $36.58 $36.78 $36.58 $36.78 $35.76 919
2021-11-02 $36.60 $36.60 $36.60 $36.60 $35.59 2
2021-11-01 $36.67 $36.67 $36.67 $36.67 $35.65 2
2021-10-29 $35.86 $36.15 $35.86 $36.15 $35.15 675
2021-10-28 $35.93 $36.11 $35.93 $36.11 $35.11 302
2021-10-27 $35.91 $35.91 $35.91 $35.91 $34.91 76
2021-10-26 $36.54 $36.54 $36.26 $36.26 $35.25 601
2021-10-25 $36.19 $36.19 $36.10 $36.10 $35.10 227
2021-10-22 $36.19 $36.19 $36.00 $36.00 $35.00 330
2021-10-21 $35.88 $35.90 $35.88 $35.90 $34.91 1,553
2021-10-20 $36.53 $36.53 $36.53 $36.53 $35.52 1
2021-10-19 $36.65 $36.65 $36.65 $36.65 $35.63 2
2021-10-18 $36.41 $36.41 $36.41 $36.41 $35.40 21
2021-10-15 $36.60 $36.60 $36.60 $36.60 $35.58 21
2021-10-14 $36.08 $36.08 $36.04 $36.04 $35.04 285
2021-10-13 $35.56 $35.56 $35.56 $35.56 $34.58 13
2021-10-12 $35.72 $35.72 $35.72 $35.72 $34.73 10
2021-10-11 $35.90 $35.90 $35.90 $35.90 $34.90 5
2021-10-08 $35.40 $35.40 $35.40 $35.40 $34.42 1
2021-10-07 $35.39 $35.41 $35.39 $35.41 $34.43 224
2021-10-06 $35.13 $35.13 $35.13 $35.13 $34.15 52
2021-10-05 $35.11 $35.39 $35.11 $35.39 $34.41 402
2021-10-04 $34.97 $34.97 $34.97 $34.97 $34.00 15
2021-10-01 $36.01 $36.01 $36.01 $36.01 $35.02 5
2021-09-30 $36.62 $36.62 $36.28 $36.28 $35.28 4,807
2021-09-29 $36.90 $36.90 $36.82 $36.82 $35.80 528
2021-09-28 $36.70 $36.70 $36.70 $36.70 $35.68 2
2021-09-27 $37.38 $37.38 $37.38 $37.38 $36.35 2
2021-09-24 $37.36 $37.44 $37.36 $37.44 $36.40 1,189
2021-09-23 $37.32 $37.40 $37.32 $37.40 $36.36 163
2021-09-22 $36.98 $37.04 $36.98 $37.04 $36.01 200
2021-09-21 $37.14 $37.14 $37.14 $37.14 $36.12 0
2021-09-20 $36.92 $36.92 $36.92 $36.92 $35.90 0
2021-09-17 $37.70 $37.70 $37.60 $37.60 $36.56 998
2021-09-16 $37.72 $37.80 $37.72 $37.80 $36.75 100
2021-09-15 $37.76 $37.76 $37.76 $37.76 $36.71 10
2021-09-14 $37.53 $37.53 $37.53 $37.53 $36.49 10
2021-09-13 $37.87 $37.90 $37.81 $37.81 $36.77 6,823
2021-09-10 $37.22 $37.22 $37.22 $37.22 $36.19 1
2021-09-09 $37.19 $37.19 $37.18 $37.18 $36.15 334
2021-09-08 $37.06 $37.06 $37.06 $37.06 $36.04 4
2021-09-07 $36.78 $37.19 $36.78 $37.19 $36.16 224
2021-09-03 $36.61 $36.61 $36.61 $36.61 $35.60 2
2021-09-02 $35.64 $35.64 $35.64 $35.64 $34.66 2
2021-09-01 $35.48 $35.48 $35.48 $35.48 $34.49 0
2021-08-31 $34.95 $34.95 $34.95 $34.95 $33.98 0
2021-08-30 $34.67 $34.67 $34.67 $34.67 $33.71 0
2021-08-27 $34.64 $34.64 $34.64 $34.64 $33.68 124
2021-08-26 $34.52 $34.52 $34.52 $34.52 $33.56 124
2021-08-25 $34.65 $34.65 $34.65 $34.65 $33.69 3
2021-08-24 $34.63 $34.63 $34.63 $34.63 $33.67 1
2021-08-23 $34.32 $34.32 $34.32 $34.32 $33.37 1
2021-08-20 $33.96 $33.96 $33.96 $33.96 $33.02 12
2021-08-19 $33.88 $33.88 $33.88 $33.88 $32.94 65
2021-08-18 $34.17 $34.17 $34.17 $34.17 $33.23 14
2021-08-17 $34.29 $34.29 $34.29 $34.29 $33.34 2
2021-08-16 $34.46 $34.46 $34.46 $34.46 $33.51 2
2021-08-13 $34.83 $34.83 $34.83 $34.83 $33.87 13
2021-08-12 $34.99 $34.99 $34.99 $34.99 $34.02 2
2021-08-11 $35.02 $35.06 $35.02 $35.06 $34.09 102
2021-08-10 $34.67 $34.67 $34.67 $34.67 $33.71 30
2021-08-09 $34.54 $34.54 $34.54 $34.54 $33.58 2
2021-08-06 $34.50 $34.50 $34.50 $34.50 $33.55 2
2021-08-05 $34.30 $34.41 $34.30 $34.41 $33.45 300
2021-08-04 $34.16 $34.16 $34.16 $34.16 $33.21 1
2021-08-03 $34.37 $34.37 $34.37 $34.37 $33.42 2
2021-08-02 $34.40 $34.46 $34.23 $34.23 $33.28 5,405
2021-07-30 $34.01 $34.01 $34.01 $34.01 $33.07 47
2021-07-29 $34.31 $34.31 $34.31 $34.31 $33.36 14
2021-07-28 $34.38 $34.45 $34.38 $34.41 $33.46 4,111
2021-07-27 $34.14 $34.14 $34.14 $34.14 $33.20 2
2021-07-26 $34.46 $34.52 $34.44 $34.52 $33.56 1,762
2021-07-23 $34.72 $34.75 $34.66 $34.68 $33.72 450
2021-07-22 $34.44 $34.44 $34.38 $34.38 $33.43 104
2021-07-21 $34.46 $34.46 $34.46 $34.46 $33.51 302
2021-07-20 $33.88 $34.07 $33.88 $34.07 $33.13 302
2021-07-19 $33.47 $33.47 $33.47 $33.47 $32.55 5
2021-07-16 $34.19 $34.19 $34.19 $34.19 $33.24 21
2021-07-15 $34.47 $34.47 $34.47 $34.47 $33.52 77
2021-07-14 $34.94 $34.94 $34.94 $34.94 $33.97 77
2021-07-13 $34.93 $34.93 $34.93 $34.93 $33.96 12
2021-07-12 $34.97 $34.97 $34.97 $34.97 $34.00 14
2021-07-09 $34.80 $34.80 $34.80 $34.80 $33.84 109
2021-07-08 $33.78 $33.78 $33.78 $33.78 $32.85 3
2021-07-07 $34.59 $34.59 $34.59 $34.59 $33.63 7
2021-07-06 $34.63 $34.63 $34.63 $34.63 $33.67 1
2021-07-02 $34.80 $34.80 $34.80 $34.80 $33.84 2
2021-07-01 $35.02 $35.09 $35.02 $35.09 $33.84 448
2021-06-30 $34.98 $34.98 $34.98 $34.98 $33.73 8
2021-06-29 $35.19 $35.19 $35.18 $35.18 $33.93 702
2021-06-28 $35.20 $35.20 $35.20 $35.20 $33.94 1
2021-06-25 $35.38 $35.38 $35.38 $35.38 $34.12 7
2021-06-24 $35.21 $35.21 $35.21 $35.21 $33.96 4
2021-06-23 $34.94 $34.94 $34.94 $34.94 $33.70 204
2021-06-22 $35.17 $35.17 $35.17 $35.17 $33.91 2
2021-06-21 $34.99 $34.99 $34.99 $34.99 $33.74 259
2021-06-18 $34.68 $34.68 $34.62 $34.62 $33.39 259
2021-06-17 $35.46 $35.46 $35.46 $35.46 $34.20 2
2021-06-16 $35.69 $35.69 $35.69 $35.69 $34.42 4
2021-06-15 $35.54 $35.54 $35.54 $35.54 $34.27 2
2021-06-14 $35.39 $35.39 $35.39 $35.39 $34.13 2
2021-06-11 $35.31 $35.33 $35.31 $35.33 $34.07 117
2021-06-10 $35.20 $35.20 $35.20 $35.20 $33.95 10
2021-06-09 $35.17 $35.17 $35.17 $35.17 $33.92 1
2021-06-08 $35.36 $35.36 $35.36 $35.36 $34.11 6
2021-06-07 $35.39 $35.39 $35.39 $35.39 $34.13 6
2021-06-04 $35.38 $35.38 $35.38 $35.38 $34.12 4
2021-06-03 $35.04 $35.23 $35.04 $35.23 $33.97 109
2021-06-02 $35.04 $35.07 $35.01 $35.01 $33.76 331
2021-06-01 $34.78 $34.78 $34.64 $34.64 $33.40 29,521
2021-05-28 $35.03 $35.03 $35.03 $35.03 $33.78 1
2021-05-27 $34.82 $34.82 $34.82 $34.82 $33.58 579
2021-05-26 $34.66 $34.67 $34.66 $34.67 $33.43 262
2021-05-25 $34.47 $34.52 $34.40 $34.40 $33.18 527
2021-05-24 $34.60 $34.62 $34.54 $34.54 $33.31 28,940
2021-05-21 $34.39 $34.40 $34.39 $34.40 $33.18 253
2021-05-20 $34.18 $34.18 $34.18 $34.18 $32.97 56
2021-05-19 $34.02 $34.02 $34.02 $34.02 $32.81 2
2021-05-18 $34.07 $34.07 $34.07 $34.07 $32.85 70
2021-05-17 $33.73 $33.73 $33.73 $33.73 $32.53 10
2021-05-14 $34.12 $34.12 $34.12 $34.12 $32.91 3
2021-05-13 $33.52 $33.60 $33.52 $33.60 $32.41 504
2021-05-12 $33.30 $33.30 $33.30 $33.30 $32.11 6
2021-05-11 $33.94 $34.24 $33.94 $34.24 $33.02 305
2021-05-10 $35.14 $35.14 $34.88 $34.88 $33.64 17,530
2021-05-07 $34.91 $34.91 $34.91 $34.91 $33.66 2,182
2021-05-06 $34.72 $34.78 $34.72 $34.78 $33.54 2,182
2021-05-05 $34.58 $34.60 $34.57 $34.57 $33.34 100
2021-05-04 $34.19 $34.19 $34.19 $34.19 $32.97 38
2021-05-03 $34.35 $34.59 $34.35 $34.53 $33.30 14,206
2021-04-30 $34.15 $34.15 $34.15 $34.15 $32.94 7
2021-04-29 $34.33 $34.33 $34.33 $34.33 $33.11 50
2021-04-28 $34.20 $34.20 $34.20 $34.20 $32.98 42
2021-04-27 $34.27 $34.32 $34.27 $34.32 $33.10 254
2021-04-26 $34.58 $34.58 $34.53 $34.53 $33.30 188
2021-04-23 $34.50 $34.60 $34.50 $34.60 $33.37 134
2021-04-22 $34.52 $34.52 $34.31 $34.31 $33.09 510
2021-04-21 $34.23 $34.28 $34.20 $34.27 $33.05 5,587
2021-04-20 $34.00 $34.00 $34.00 $34.00 $32.79 5
2021-04-19 $34.83 $34.83 $34.83 $34.83 $33.59 47
2021-04-16 $35.40 $35.40 $35.40 $35.40 $34.14 2
2021-04-15 $35.43 $35.43 $35.28 $35.28 $34.03 141
2021-04-14 $35.30 $35.30 $35.20 $35.20 $33.94 103
2021-04-13 $35.33 $35.33 $35.33 $35.33 $34.07 318
2021-04-12 $35.33 $35.33 $35.24 $35.24 $33.98 318
2021-04-09 $35.44 $35.52 $35.44 $35.52 $34.26 254
2021-04-08 $35.16 $35.16 $35.16 $35.16 $33.91 4
2021-04-07 $35.33 $35.33 $35.33 $35.33 $34.07 70
2021-04-06 $35.24 $35.24 $35.24 $35.24 $33.98 60
2021-04-05 $35.91 $35.91 $35.91 $35.91 $34.63 102
2021-04-01 $35.67 $35.67 $35.67 $35.67 $34.40 129
2021-03-31 $35.35 $35.40 $35.35 $35.39 $34.13 227
2021-03-30 $35.63 $35.63 $35.63 $35.63 $34.36 30
2021-03-29 $35.79 $35.79 $35.74 $35.74 $34.47 170
2021-03-26 $36.00 $36.00 $36.00 $36.00 $34.72 205
2021-03-25 $35.37 $35.37 $35.37 $35.37 $34.11 1
2021-03-24 $34.82 $34.84 $34.82 $34.84 $33.60 1,003
2021-03-23 $35.16 $35.16 $35.16 $35.16 $33.91 4
2021-03-22 $35.82 $35.82 $35.79 $35.79 $34.52 105
2021-03-19 $35.78 $36.03 $35.78 $36.03 $34.75 1,975
2021-03-18 $35.72 $35.72 $35.72 $35.72 $34.45 3
2021-03-17 $35.57 $35.57 $35.57 $35.57 $34.30 51
2021-03-16 $35.38 $35.38 $35.38 $35.38 $34.12 82
2021-03-15 $35.28 $35.30 $35.28 $35.30 $34.05 172
2021-03-12 $34.94 $35.04 $34.94 $35.04 $33.79 253
2021-03-11 $34.51 $34.51 $34.46 $34.46 $33.23 112
2021-03-10 $34.64 $34.64 $34.64 $34.64 $33.41 87
2021-03-09 $34.55 $34.55 $34.55 $34.55 $33.32 4
2021-03-08 $34.35 $34.35 $34.27 $34.27 $33.05 392
2021-03-05 $34.41 $34.41 $34.41 $34.41 $33.19 3
2021-03-04 $33.96 $33.96 $33.96 $33.96 $32.75 6
2021-03-03 $34.02 $34.02 $34.02 $34.02 $32.81 60
2021-03-02 $34.09 $34.09 $34.09 $34.09 $32.88 2
2021-03-01 $34.47 $34.47 $34.47 $34.47 $33.24 7
2021-02-26 $33.85 $33.85 $33.85 $33.85 $32.65 4
2021-02-25 $34.77 $34.77 $34.14 $34.22 $33.00 564
2021-02-24 $34.72 $34.72 $34.72 $34.72 $33.49 11
2021-02-23 $34.71 $34.71 $34.71 $34.71 $33.48 56
2021-02-22 $34.72 $34.72 $34.72 $34.72 $33.49 129
2021-02-19 $34.92 $35.01 $34.92 $34.92 $33.67 320
2021-02-18 $34.78 $34.79 $34.78 $34.79 $33.55 145
2021-02-17 $35.26 $35.30 $35.26 $35.30 $34.04 282
2021-02-16 $35.32 $35.32 $35.32 $35.32 $34.06 12
2021-02-12 $34.90 $34.90 $34.90 $34.90 $33.66 6
2021-02-11 $34.64 $34.64 $34.62 $34.62 $33.39 151
2021-02-10 $34.42 $34.42 $34.42 $34.42 $33.20 4
2021-02-09 $34.52 $34.52 $34.52 $34.52 $33.29 202
2021-02-08 $34.65 $34.67 $34.52 $34.52 $33.29 418
2021-02-05 $33.99 $33.99 $33.99 $33.99 $32.78 48
2021-02-04 $33.80 $33.80 $33.80 $33.80 $32.60 1
2021-02-03 $33.67 $33.67 $33.67 $33.67 $32.47 1
2021-02-02 $33.50 $33.50 $33.50 $33.50 $32.31 17
2021-02-01 $33.19 $33.19 $33.19 $33.19 $32.01 30
2021-01-29 $32.84 $32.84 $32.84 $32.84 $31.67 25
2021-01-28 $33.37 $33.37 $33.37 $33.37 $32.18 4
2021-01-27 $33.05 $33.05 $33.05 $33.05 $31.87 4
2021-01-26 $33.61 $33.61 $33.61 $33.61 $32.42 7
2021-01-25 $33.64 $33.64 $33.64 $33.64 $32.45 7
2021-01-22 $33.46 $33.55 $33.46 $33.55 $32.36 2,112
2021-01-21 $33.43 $33.43 $33.43 $33.43 $32.24 6
2021-01-20 $33.55 $33.55 $33.55 $33.55 $32.36 9
2021-01-19 $33.46 $33.49 $33.46 $33.49 $32.30 283
2021-01-15 $33.37 $33.37 $33.34 $33.34 $32.16 127
2021-01-14 $33.81 $33.81 $33.81 $33.81 $32.61 2
2021-01-13 $33.57 $33.57 $33.57 $33.57 $32.38 2
2021-01-12 $33.43 $33.43 $33.43 $33.43 $32.24 143
2021-01-11 $33.39 $33.39 $33.39 $33.39 $32.20 143
2021-01-08 $33.65 $33.65 $33.65 $33.65 $32.45 29
2021-01-07 $33.06 $33.06 $33.06 $33.06 $31.88 59
2021-01-06 $32.81 $32.81 $32.81 $32.81 $31.65 2
2021-01-05 $32.24 $32.24 $32.24 $32.24 $31.09 106
2021-01-04 $32.13 $32.13 $32.09 $32.11 $30.96 376
2020-12-31 $32.62 $32.62 $32.60 $32.60 $31.44 155
2020-12-30 $32.45 $32.45 $32.45 $32.45 $31.30 48
2020-12-29 $32.55 $32.55 $32.55 $32.55 $31.39 16
2020-12-28 $32.24 $32.24 $32.24 $32.24 $31.09 159
2020-12-24 $31.86 $31.86 $31.86 $31.86 $30.73 19
2020-12-23 $32.17 $32.17 $32.17 $32.17 $30.82 2
2020-12-22 $32.06 $32.06 $32.06 $32.06 $30.71 1
2020-12-21 $31.95 $31.95 $31.95 $31.95 $30.61 26
2020-12-18 $32.31 $32.31 $32.31 $32.31 $30.95 3
2020-12-17 $32.32 $32.32 $32.32 $32.32 $30.96 13
2020-12-16 $32.33 $32.38 $32.33 $32.35 $30.99 1,645
2020-12-15 $32.39 $32.39 $32.39 $32.39 $31.03 64
2020-12-14 $32.40 $32.40 $32.31 $32.31 $30.96 159
2020-12-11 $32.18 $32.18 $32.18 $32.18 $30.83 3
2020-12-10 $32.18 $32.18 $32.18 $32.18 $30.83 2
2020-12-09 $32.26 $32.26 $32.19 $32.19 $30.83 545
2020-12-08 $31.92 $31.92 $31.92 $31.92 $30.58 64
2020-12-07 $31.85 $31.85 $31.85 $31.85 $30.51 6
2020-12-04 $32.35 $32.35 $32.35 $32.35 $31.00 1
2020-12-03 $32.19 $32.19 $32.12 $32.12 $30.77 325
2020-12-02 $32.30 $32.30 $32.27 $32.27 $30.92 199
2020-12-01 $32.29 $32.29 $32.29 $32.29 $30.93 56
2020-11-30 $31.64 $31.64 $31.64 $31.64 $30.31 6
2020-11-27 $32.45 $32.45 $32.44 $32.44 $31.07 106
2020-11-25 $32.05 $32.05 $32.05 $32.05 $30.71 17
2020-11-24 $32.29 $32.29 $32.29 $32.29 $30.94 2
2020-11-23 $31.83 $31.83 $31.83 $31.83 $30.50 20
2020-11-20 $31.59 $31.59 $31.59 $31.59 $30.26 2
2020-11-19 $31.27 $31.27 $31.27 $31.27 $29.96 3
2020-11-18 $31.11 $31.11 $31.11 $31.11 $29.80 3
2020-11-17 $31.35 $31.35 $31.31 $31.31 $30.00 1,424
2020-11-16 $31.55 $31.55 $31.55 $31.55 $30.22 74
2020-11-13 $31.05 $31.18 $31.05 $31.17 $29.86 833
2020-11-12 $30.92 $30.92 $30.92 $30.92 $29.63 2
2020-11-11 $31.48 $31.48 $31.48 $31.48 $30.16 2
2020-11-10 $31.40 $31.40 $31.27 $31.27 $29.95 491
2020-11-09 $31.52 $31.52 $31.41 $31.44 $30.12 1,250
2020-11-06 $29.97 $29.97 $29.88 $29.88 $28.63 1,330
2020-11-05 $29.88 $29.88 $29.88 $29.88 $28.63 7
2020-11-04 $29.61 $29.66 $29.43 $29.43 $28.19 648
2020-11-03 $29.43 $29.54 $29.43 $29.54 $28.30 399
2020-11-02 $28.98 $28.98 $28.98 $28.98 $27.76 73
2020-10-30 $28.61 $28.61 $28.61 $28.61 $27.41 1
2020-10-29 $28.84 $28.84 $28.84 $28.84 $27.63 5
2020-10-28 $28.54 $28.54 $28.54 $28.54 $27.34 0
2020-10-27 $28.95 $28.95 $28.95 $28.95 $27.74 0
2020-10-26 $28.96 $28.96 $28.96 $28.96 $27.75 73
2020-10-23 $29.21 $29.21 $29.21 $29.21 $27.99 73
2020-10-22 $29.24 $29.24 $29.24 $29.24 $28.01 4
2020-10-21 $29.25 $29.25 $29.25 $29.25 $28.02 4
2020-10-20 $29.28 $29.28 $29.28 $29.28 $28.05 103
2020-10-19 $29.43 $29.43 $29.24 $29.24 $28.01 103
2020-10-16 $29.25 $29.25 $29.25 $29.25 $28.02 0
2020-10-15 $29.29 $29.29 $29.29 $29.29 $28.06 35
2020-10-14 $29.46 $29.46 $29.46 $29.46 $28.22 35
2020-10-13 $29.48 $29.50 $29.48 $29.50 $28.26 190
2020-10-12 $29.56 $29.56 $29.56 $29.56 $28.32 203
2020-10-09 $29.57 $29.57 $29.57 $29.57 $28.33 2
2020-10-08 $29.66 $29.66 $29.66 $29.66 $28.42 2
2020-10-07 $29.68 $29.68 $29.68 $29.68 $28.43 3
2020-10-06 $29.62 $29.62 $29.39 $29.39 $28.16 113
2020-10-05 $29.52 $29.52 $29.52 $29.52 $28.28 2
2020-10-02 $29.15 $29.15 $29.15 $29.15 $27.92 5
2020-10-01 $29.35 $29.35 $29.35 $29.35 $28.12 2
2020-09-30 $29.40 $29.40 $29.36 $29.36 $28.13 510
2020-09-29 $29.59 $29.59 $29.59 $29.59 $28.35 14
2020-09-28 $29.55 $29.55 $29.55 $29.55 $28.31 4
2020-09-25 $29.17 $29.17 $29.17 $29.17 $27.94 4
2020-09-24 $29.12 $29.12 $29.12 $29.12 $27.90 67
2020-09-23 $29.21 $29.21 $29.21 $29.21 $27.98 2
2020-09-22 $28.92 $28.92 $28.92 $28.92 $27.71 62
2020-09-21 $28.76 $28.76 $28.76 $28.76 $27.55 2
2020-09-18 $29.17 $29.17 $29.17 $29.17 $27.94 5
2020-09-17 $29.27 $29.27 $29.27 $29.27 $28.04 78
2020-09-16 $29.39 $29.40 $29.34 $29.34 $28.11 1,147
2020-09-15 $29.37 $29.37 $29.37 $29.37 $28.14 32
2020-09-14 $29.40 $29.40 $29.33 $29.33 $28.10 372
2020-09-11 $29.35 $29.35 $29.30 $29.30 $28.07 243
2020-09-10 $29.15 $29.15 $28.90 $28.90 $27.68 145
2020-09-09 $28.88 $28.88 $28.88 $28.88 $27.67 13
2020-09-08 $28.47 $28.79 $28.47 $28.72 $27.52 5,168
2020-09-04 $28.94 $28.94 $28.94 $28.94 $27.73 70
2020-09-03 $29.22 $29.22 $28.78 $28.78 $27.57 158
2020-09-02 $29.29 $29.29 $29.29 $29.29 $28.06 21
2020-09-01 $28.88 $28.91 $28.88 $28.91 $27.70 311
2020-08-31 $28.85 $28.85 $28.85 $28.85 $27.64 61
2020-08-28 $28.61 $28.71 $28.61 $28.71 $27.50 511
2020-08-27 $28.83 $28.88 $28.83 $28.88 $27.66 200
2020-08-26 $28.96 $28.96 $28.96 $28.96 $27.74 1
2020-08-25 $28.99 $29.02 $28.99 $29.02 $27.81 102
2020-08-24 $28.88 $28.94 $28.88 $28.94 $27.73 103
2020-08-21 $28.52 $28.59 $28.52 $28.59 $27.39 121
2020-08-20 $28.63 $28.63 $28.63 $28.63 $27.42 600
2020-08-19 $28.80 $28.83 $28.79 $28.79 $27.58 600
2020-08-18 $28.70 $28.76 $28.70 $28.76 $27.55 300
2020-08-17 $28.80 $28.80 $28.80 $28.80 $27.59 19
2020-08-14 $28.87 $28.87 $28.87 $28.87 $27.66 35
2020-08-13 $29.03 $29.03 $28.94 $28.94 $27.73 307
2020-08-12 $28.99 $28.99 $28.99 $28.99 $27.77 1
2020-08-11 $28.50 $28.50 $28.26 $28.26 $27.08 502
2020-08-10 $27.87 $27.87 $27.87 $27.87 $26.70 9
2020-08-07 $27.73 $27.73 $27.73 $27.73 $26.57 14
2020-08-06 $27.64 $27.64 $27.64 $27.64 $26.48 14
2020-08-05 $27.68 $27.68 $27.68 $27.68 $26.52 600
2020-08-04 $27.60 $27.66 $27.60 $27.66 $26.50 600
2020-08-03 $27.43 $27.43 $27.43 $27.43 $26.28 11
2020-07-31 $26.92 $26.92 $26.79 $26.87 $25.74 790
2020-07-30 $27.34 $27.34 $27.34 $27.34 $26.19 0
2020-07-29 $27.86 $27.86 $27.86 $27.86 $26.69 602
2020-07-28 $27.91 $27.91 $27.86 $27.86 $26.69 602
2020-07-27 $28.12 $28.12 $28.12 $28.12 $26.94 98
2020-07-24 $27.73 $27.73 $27.73 $27.73 $26.56 2
2020-07-23 $27.98 $27.98 $27.98 $27.98 $26.81 2
2020-07-22 $28.18 $28.18 $28.18 $28.18 $26.99 0
2020-07-21 $28.14 $28.14 $28.14 $28.14 $26.95 0
2020-07-20 $28.21 $28.27 $28.21 $28.27 $27.08 702
2020-07-17 $28.15 $28.15 $28.15 $28.15 $26.97 100
2020-07-16 $28.21 $28.21 $28.21 $28.21 $27.03 0
2020-07-15 $28.41 $28.41 $28.41 $28.41 $27.21 0
2020-07-14 $28.13 $28.13 $28.13 $28.13 $26.95 0
2020-07-13 $27.87 $27.87 $27.87 $27.87 $26.70 15
2020-07-10 $27.94 $27.94 $27.94 $27.94 $26.76 100
2020-07-09 $27.65 $27.65 $27.65 $27.65 $26.49 100
2020-07-08 $27.83 $27.83 $27.83 $27.83 $26.66 100
2020-07-07 $27.95 $27.95 $27.95 $27.95 $26.77 5
2020-07-06 $28.16 $28.16 $28.16 $28.16 $26.97 0
2020-07-02 $27.83 $27.83 $27.82 $27.82 $26.65 200
2020-07-01 $27.83 $27.83 $27.83 $27.83 $26.48 0
2020-06-30 $28.07 $28.16 $28.07 $28.10 $26.73 6,750
2020-06-29 $28.22 $28.22 $28.22 $28.22 $26.85 204
2020-06-26 $28.10 $28.10 $28.10 $28.10 $26.73 116
2020-06-25 $28.38 $28.38 $28.38 $28.38 $27.00 4
2020-06-24 $28.00 $28.00 $28.00 $28.00 $26.64 204
2020-06-23 $28.51 $28.51 $28.49 $28.49 $27.10 162
2020-06-22 $28.49 $28.49 $28.49 $28.49 $27.10 301
2020-06-19 $28.32 $28.32 $28.32 $28.32 $26.94 2
2020-06-18 $28.46 $28.46 $28.46 $28.46 $27.07 102
2020-06-17 $28.68 $28.68 $28.56 $28.56 $27.17 2,301
2020-06-16 $28.50 $28.50 $28.48 $28.48 $27.09 4,110
2020-06-15 $27.56 $27.95 $27.56 $27.95 $26.59 1,117
2020-06-12 $28.45 $28.45 $28.16 $28.30 $26.92 416
2020-06-11 $27.65 $27.65 $27.65 $27.65 $26.30 1
2020-06-10 $28.93 $28.93 $28.93 $28.93 $27.52 0
2020-06-09 $29.12 $29.12 $29.12 $29.12 $27.70 2
2020-06-08 $29.39 $29.39 $29.39 $29.39 $27.96 101
2020-06-05 $29.34 $29.34 $29.34 $29.34 $27.91 0
2020-06-04 $28.93 $28.95 $28.82 $28.82 $27.41 629
2020-06-03 $29.09 $29.09 $29.09 $29.09 $27.68 61
2020-06-02 $28.80 $28.80 $28.80 $28.80 $27.40 201
2020-06-01 $28.43 $28.43 $28.43 $28.43 $27.05 3
2020-05-29 $27.93 $28.08 $27.93 $28.08 $26.71 1,484
2020-05-28 $28.45 $28.45 $28.30 $28.30 $26.92 444
2020-05-27 $27.93 $27.95 $27.93 $27.95 $26.59 772
2020-05-26 $27.57 $27.57 $27.57 $27.57 $26.22 7
2020-05-22 $26.67 $26.67 $26.67 $26.67 $25.37 3
2020-05-21 $26.62 $26.62 $26.62 $26.62 $25.32 39
2020-05-20 $26.93 $26.93 $26.93 $26.93 $25.61 49
2020-05-19 $26.53 $26.53 $26.53 $26.53 $25.24 12
2020-05-18 $26.42 $26.69 $26.42 $26.69 $25.39 869
2020-05-15 $26.04 $26.04 $26.04 $26.04 $24.77 77
2020-05-14 $26.00 $26.00 $26.00 $26.00 $24.73 0
2020-05-13 $26.31 $26.31 $26.31 $26.31 $25.03 3
2020-05-12 $26.20 $26.20 $26.20 $26.20 $24.93 2
2020-05-11 $26.52 $26.60 $26.52 $26.60 $25.30 104
2020-05-08 $25.60 $25.60 $25.60 $25.60 $24.35 50
2020-05-07 $25.18 $25.18 $25.18 $25.18 $23.95 5
2020-05-06 $25.44 $25.44 $25.44 $25.44 $24.20 6
2020-05-05 $25.25 $25.25 $25.25 $25.25 $24.02 0
2020-05-04 $25.40 $25.40 $25.40 $25.40 $24.16 7
2020-05-01 $25.96 $25.96 $25.96 $25.96 $24.69 14
2020-04-30 $26.55 $26.55 $26.55 $26.55 $25.26 33
2020-04-29 $26.13 $26.13 $26.13 $26.13 $24.85 0
2020-04-28 $25.88 $25.88 $25.88 $25.88 $24.62 1
2020-04-27 $25.58 $25.58 $25.58 $25.58 $24.33 0
2020-04-24 $25.44 $25.44 $25.44 $25.44 $24.20 3
2020-04-23 $25.39 $25.39 $25.39 $25.39 $24.16 29
2020-04-22 $25.32 $25.39 $25.32 $25.39 $24.16 420
2020-04-21 $25.00 $25.00 $25.00 $25.00 $23.78 105
2020-04-20 $25.51 $25.51 $25.51 $25.51 $24.27 6
2020-04-17 $25.57 $25.57 $25.51 $25.51 $24.27 175
2020-04-16 $25.39 $25.39 $25.39 $25.39 $24.15 2
2020-04-15 $25.40 $25.40 $25.39 $25.39 $24.15 217
2020-04-14 $25.57 $25.57 $25.52 $25.52 $24.28 168
2020-04-13 $25.27 $25.27 $25.22 $25.22 $23.99 171
2020-04-09 $25.27 $25.27 $25.27 $25.27 $24.03 4
2020-04-08 $25.30 $25.30 $25.30 $25.30 $24.07 18
2020-04-07 $25.12 $25.12 $25.12 $25.12 $23.89 10
2020-04-06 $23.60 $23.60 $23.60 $23.60 $22.45 11
2020-04-03 $23.99 $23.99 $23.99 $23.99 $22.82 0
2020-04-02 $23.99 $23.99 $23.99 $23.99 $22.82 0
2020-04-01 $23.54 $23.54 $23.54 $23.54 $22.40 60
2020-03-31 $24.75 $24.75 $24.75 $24.75 $23.55 32
2020-03-30 $25.59 $25.59 $25.59 $25.59 $24.34 8
2020-03-27 $25.22 $25.22 $25.22 $25.22 $23.99 96
2020-03-26 $25.60 $25.60 $25.60 $25.60 $24.35 89
2020-03-25 $24.89 $25.10 $24.89 $25.10 $23.88 204
2020-03-24 $24.89 $24.89 $24.89 $24.89 $23.67 21
2020-03-23 $23.38 $23.38 $23.38 $23.38 $22.24 2
2020-03-20 $23.54 $23.54 $23.54 $23.54 $22.39 2
2020-03-19 $23.45 $23.45 $23.45 $23.45 $22.31 5
2020-03-18 $22.32 $22.32 $22.24 $22.24 $21.16 270
2020-03-17 $22.50 $22.50 $22.50 $22.50 $21.41 1
2020-03-16 $20.97 $20.97 $20.97 $20.97 $19.95 2
2020-03-13 $23.18 $23.18 $23.18 $23.18 $22.05 2
2020-03-12 $21.59 $21.59 $21.59 $21.59 $20.54 92
2020-03-11 $24.02 $24.02 $24.02 $24.02 $22.85 0
2020-03-10 $24.15 $25.08 $24.15 $25.08 $23.86 231
2020-03-09 $23.60 $23.60 $23.60 $23.60 $22.45 0
2020-03-06 $25.74 $25.74 $25.74 $25.74 $24.49 10
2020-03-05 $26.14 $26.14 $26.14 $26.14 $24.86 24
2020-03-04 $26.98 $26.98 $26.98 $26.98 $25.66 0
2020-03-03 $26.32 $26.32 $26.32 $26.32 $25.04 1
2020-03-02 $27.04 $27.04 $27.04 $27.04 $25.72 0
2020-02-28 $26.36 $26.36 $26.36 $26.36 $25.07 4
2020-02-27 $27.06 $27.06 $27.06 $27.06 $25.75 50
2020-02-26 $28.20 $28.20 $28.20 $28.20 $26.82 1
2020-02-25 $27.91 $27.95 $27.89 $27.89 $26.53 828
2020-02-24 $28.25 $28.25 $28.25 $28.25 $26.87 0
2020-02-21 $29.36 $29.36 $29.36 $29.36 $27.93 2
2020-02-20 $29.66 $29.70 $29.66 $29.70 $28.26 163
2020-02-19 $29.77 $29.77 $29.77 $29.77 $28.32 35
2020-02-18 $29.39 $29.39 $29.39 $29.39 $27.95 0
2020-02-14 $29.89 $29.89 $29.89 $29.89 $28.43 0
2020-02-13 $30.09 $30.09 $30.09 $30.09 $28.62 15
2020-02-12 $30.42 $30.42 $30.42 $30.42 $28.93 0
2020-02-11 $30.50 $30.50 $30.50 $30.50 $29.02 0
2020-02-10 $30.39 $30.39 $30.39 $30.39 $28.91 2
2020-02-07 $30.38 $30.38 $30.38 $30.38 $28.90 129
2020-02-06 $30.75 $30.75 $30.75 $30.75 $29.25 2
2020-02-05 $30.49 $30.49 $30.49 $30.49 $29.01 89
2020-02-04 $30.10 $30.10 $30.10 $30.10 $28.63 0
2020-02-03 $29.46 $29.46 $29.46 $29.46 $28.03 44
2020-01-31 $29.11 $29.11 $29.11 $29.11 $27.69 53
2020-01-30 $29.74 $29.74 $29.74 $29.74 $28.29 84
2020-01-29 $29.86 $29.86 $29.86 $29.86 $28.41 0
2020-01-28 $29.95 $29.95 $29.95 $29.95 $28.49 0
2020-01-27 $29.66 $29.66 $29.66 $29.66 $28.22 151
2020-01-24 $30.32 $30.32 $30.32 $30.32 $28.84 0
2020-01-23 $30.50 $30.50 $30.50 $30.50 $29.01 0
2020-01-22 $30.56 $30.56 $30.56 $30.56 $29.07 81
2020-01-21 $30.44 $30.44 $30.40 $30.40 $28.92 362
2020-01-17 $30.61 $30.61 $30.61 $30.61 $29.12 0
2020-01-16 $30.63 $30.63 $30.63 $30.63 $29.14 2
2020-01-15 $30.50 $30.50 $30.48 $30.48 $28.99 581
2020-01-14 $30.65 $30.65 $30.65 $30.65 $29.16 0
2020-01-13 $30.65 $30.65 $30.65 $30.65 $29.15 32
2020-01-10 $30.37 $30.37 $30.37 $30.37 $28.89 35
2020-01-09 $30.55 $30.55 $30.55 $30.55 $29.06 0
2020-01-08 $30.23 $30.23 $30.23 $30.23 $28.76 2
2020-01-07 $30.12 $30.12 $30.12 $30.12 $28.65 30
2020-01-06 $30.03 $30.03 $30.03 $30.03 $28.57 2
2020-01-03 $29.90 $29.90 $29.82 $29.82 $28.36 348
2020-01-02 $30.27 $30.27 $30.27 $30.27 $28.79 6
2019-12-31 $29.96 $29.96 $29.96 $29.96 $28.51 5
2019-12-30 $29.91 $29.91 $29.91 $29.91 $28.45 2
2019-12-27 $30.33 $30.33 $30.33 $30.33 $28.85 11
2019-12-26 $30.36 $30.46 $30.36 $30.46 $28.97 225
2019-12-24 $30.31 $30.31 $30.31 $30.31 $28.83 5
2019-12-23 $30.77 $30.77 $30.77 $30.77 $28.92 87
2019-12-20 $30.84 $30.84 $30.84 $30.84 $28.98 4
2019-12-19 $30.79 $30.79 $30.79 $30.79 $28.94 209
2019-12-18 $30.89 $30.90 $30.82 $30.87 $29.01 960
2019-12-17 $31.06 $31.06 $31.06 $31.06 $29.19 1
2019-12-16 $31.05 $31.05 $31.05 $31.05 $29.18 1
2019-12-13 $30.93 $30.95 $30.88 $30.88 $29.02 600
2019-12-12 $30.82 $30.82 $30.82 $30.82 $28.96 0
2019-12-11 $30.53 $30.53 $30.53 $30.53 $28.70 50
2019-12-10 $30.52 $30.52 $30.52 $30.52 $28.68 5
2019-12-09 $30.47 $30.47 $30.47 $30.47 $28.64 39
2019-12-06 $30.63 $30.63 $30.63 $30.63 $28.79 2
2019-12-05 $30.33 $30.33 $30.33 $30.33 $28.51 1
2019-12-04 $30.40 $30.40 $30.40 $30.40 $28.58 0
2019-12-03 $29.88 $30.04 $29.88 $30.04 $28.23 1,878
2019-12-02 $29.98 $29.98 $29.98 $29.98 $28.18 4
2019-11-29 $30.16 $30.16 $30.16 $30.16 $28.34 0
2019-11-27 $30.50 $30.50 $30.50 $30.50 $28.66 0
2019-11-26 $30.33 $30.33 $30.33 $30.33 $28.51 38
2019-11-25 $30.34 $30.34 $30.34 $30.34 $28.51 2
2019-11-22 $30.02 $30.02 $30.02 $30.02 $28.22 0
2019-11-21 $29.99 $29.99 $29.99 $29.99 $28.19 9
2019-11-20 $29.93 $29.93 $29.93 $29.93 $28.13 2
2019-11-19 $29.98 $29.98 $29.98 $29.98 $28.17 3
2019-11-18 $30.08 $30.08 $30.08 $30.08 $28.27 9
2019-11-15 $30.16 $30.16 $30.16 $30.16 $28.35 3
2019-11-14 $29.85 $29.85 $29.85 $29.85 $28.06 104
2019-11-13 $30.07 $30.07 $30.07 $30.07 $28.26 2
2019-11-12 $30.22 $30.22 $30.22 $30.22 $28.40 0
2019-11-11 $30.19 $30.19 $30.19 $30.19 $28.38 2
2019-11-08 $30.29 $30.29 $30.29 $30.29 $28.47 110
2019-11-07 $30.35 $30.35 $30.35 $30.35 $28.53 2
2019-11-06 $30.09 $30.09 $30.09 $30.09 $28.28 52
2019-11-05 $30.18 $30.18 $30.18 $30.18 $28.37 0
2019-11-04 $30.02 $30.02 $30.02 $30.02 $28.21 1
2019-11-01 $29.70 $29.70 $29.70 $29.70 $27.91 2
2019-10-31 $29.31 $29.31 $29.31 $29.31 $27.55 2
2019-10-30 $29.53 $29.53 $29.53 $29.53 $27.76 3
2019-10-29 $29.46 $29.46 $29.46 $29.46 $27.69 0
2019-10-28 $29.39 $29.39 $29.39 $29.39 $27.62 3
2019-10-25 $29.25 $29.25 $29.25 $29.25 $27.49 12
2019-10-24 $29.22 $29.22 $29.22 $29.22 $27.46 2
2019-10-23 $29.23 $29.23 $29.23 $29.23 $27.48 2
2019-10-22 $29.01 $29.01 $29.01 $29.01 $27.27 0
2019-10-21 $29.04 $29.04 $29.04 $29.04 $27.29 5
2019-10-18 $28.76 $28.76 $28.76 $28.76 $27.04 50
2019-10-17 $28.84 $28.84 $28.84 $28.84 $27.11 2
2019-10-16 $28.93 $28.93 $28.93 $28.93 $27.19 2
2019-10-15 $29.07 $29.07 $29.07 $29.07 $27.33 2
2019-10-14 $28.55 $28.55 $28.55 $28.55 $26.83 0
2019-10-11 $28.64 $28.64 $28.64 $28.64 $26.92 0
2019-10-10 $28.17 $28.17 $28.17 $28.17 $26.48 0
2019-10-09 $28.08 $28.10 $28.08 $28.10 $26.41 103
2019-10-08 $27.85 $27.89 $27.74 $27.74 $26.07 7,703
2019-10-07 $28.01 $28.01 $28.01 $28.01 $26.33 3
2019-10-04 $28.02 $28.02 $28.02 $28.02 $26.33 23
2019-10-03 $27.68 $27.68 $27.68 $27.68 $26.02 1
2019-10-02 $27.61 $27.61 $27.61 $27.61 $25.95 2
2019-10-01 $28.08 $28.08 $28.08 $28.08 $26.40 0
2019-09-30 $28.27 $28.27 $28.27 $28.27 $26.57 2
2019-09-27 $28.16 $28.16 $28.16 $28.16 $26.46 2
2019-09-26 $28.55 $28.55 $28.55 $28.55 $26.83 52
2019-09-25 $28.45 $28.45 $28.45 $28.45 $26.74 2
2019-09-24 $28.20 $28.20 $28.20 $28.20 $26.50 2
2019-09-23 $28.17 $28.17 $28.17 $28.17 $26.48 2
2019-09-20 $28.27 $28.27 $28.27 $28.27 $26.57 3
2019-09-19 $28.42 $28.42 $28.42 $28.42 $26.71 2
2019-09-18 $28.28 $28.28 $28.28 $28.28 $26.58 2
2019-09-17 $28.27 $28.27 $28.27 $28.27 $26.57 28
2019-09-16 $28.16 $28.16 $28.16 $28.16 $26.47 0
2019-09-13 $28.35 $28.35 $28.35 $28.35 $26.64 0
2019-09-12 $27.93 $28.00 $27.93 $28.00 $26.32 1,000
2019-09-11 $27.72 $27.72 $27.72 $27.72 $26.05 0
2019-09-10 $27.38 $27.38 $27.38 $27.38 $25.73 3
2019-09-09 $27.26 $27.26 $27.26 $27.26 $25.62 4
2019-09-06 $27.00 $27.00 $27.00 $27.00 $25.38 0
2019-09-05 $26.98 $26.98 $26.98 $26.98 $25.35 100
2019-09-04 $26.52 $26.56 $26.52 $26.56 $24.96 100
2019-09-03 $26.35 $26.35 $26.35 $26.35 $24.77 100
2019-08-30 $26.42 $26.42 $26.42 $26.42 $24.83 0
2019-08-29 $26.37 $26.37 $26.37 $26.37 $24.79 1
2019-08-28 $26.15 $26.15 $26.15 $26.15 $24.57 118
2019-08-27 $26.03 $26.03 $26.03 $26.03 $24.47 0
2019-08-26 $26.20 $26.20 $26.20 $26.20 $24.63 0
2019-08-23 $25.50 $25.50 $25.50 $25.50 $23.97 2
2019-08-22 $26.13 $26.13 $26.13 $26.13 $24.56 2
2019-08-21 $26.22 $26.22 $26.22 $26.22 $24.64 0
2019-08-20 $26.04 $26.04 $26.04 $26.04 $24.48 2
2019-08-19 $26.20 $26.20 $26.20 $26.20 $24.62 2
2019-08-16 $26.12 $26.12 $26.12 $26.12 $24.55 0
2019-08-15 $25.78 $25.78 $25.78 $25.78 $24.23 0
2019-08-14 $25.51 $25.51 $25.51 $25.51 $23.98 3
2019-08-13 $26.33 $26.33 $26.33 $26.33 $24.74 2
2019-08-12 $25.70 $25.70 $25.70 $25.70 $24.15 2
2019-08-09 $26.01 $26.01 $26.01 $26.01 $24.45 2
2019-08-08 $26.37 $26.37 $26.37 $26.37 $24.79 3
2019-08-07 $26.25 $26.25 $26.25 $26.25 $24.67 1
2019-08-06 $26.13 $26.13 $26.13 $26.13 $24.55 3
2019-08-05 $25.68 $25.68 $25.68 $25.68 $24.13 35
2019-08-02 $26.42 $26.42 $26.42 $26.42 $24.83 2
2019-08-01 $26.69 $26.69 $26.69 $26.69 $25.08 2
2019-07-31 $27.09 $27.09 $27.09 $27.09 $25.47 2
2019-07-30 $27.08 $27.08 $27.08 $27.08 $25.45 35
2019-07-29 $27.32 $27.32 $27.32 $27.32 $25.68 18
2019-07-26 $27.33 $27.33 $27.33 $27.33 $25.68 2
2019-07-25 $27.24 $27.24 $27.24 $27.24 $25.60 2
2019-07-24 $27.44 $27.44 $27.44 $27.44 $25.79 2
2019-07-23 $27.40 $27.40 $27.40 $27.40 $25.75 0
2019-07-22 $27.07 $27.07 $27.07 $27.07 $25.44 2
2019-07-19 $27.05 $27.05 $27.05 $27.05 $25.42 4
2019-07-18 $26.82 $26.82 $26.82 $26.82 $25.21 2
2019-07-17 $27.13 $27.13 $27.13 $27.13 $25.50 2
2019-07-16 $27.19 $27.19 $27.19 $27.19 $25.56 2
2019-07-15 $27.30 $27.30 $27.30 $27.30 $25.66 2
2019-07-12 $27.29 $27.29 $27.29 $27.29 $25.65 2
2019-07-11 $27.42 $27.42 $27.42 $27.42 $25.77 3
2019-07-10 $27.25 $27.33 $27.25 $27.33 $25.69 1,204
2019-07-09 $27.29 $27.29 $27.29 $27.29 $25.65 2
2019-07-08 $27.49 $27.49 $27.49 $27.49 $25.84 2
2019-07-05 $27.56 $27.56 $27.56 $27.56 $25.90 6
2019-07-03 $27.55 $27.55 $27.55 $27.55 $25.90 2
2019-07-02 $27.48 $27.48 $27.48 $27.48 $25.83 0
2019-07-01 $27.73 $27.73 $27.73 $27.73 $25.87 0
2019-06-28 $27.20 $27.20 $27.20 $27.20 $25.38 2
2019-06-27 $27.08 $27.08 $27.08 $27.08 $25.26 2
2019-06-26 $26.97 $26.97 $26.97 $26.97 $25.16 2
2019-06-25 $26.86 $26.86 $26.86 $26.86 $25.06 0
2019-06-24 $26.98 $26.98 $26.98 $26.98 $25.17 2
2019-06-21 $27.03 $27.03 $27.03 $27.03 $25.21 2
2019-06-20 $27.31 $27.31 $27.31 $27.31 $25.47 2
2019-06-19 $27.22 $27.22 $27.22 $27.22 $25.39 2
2019-06-18 $27.06 $27.06 $27.06 $27.06 $25.25 0
2019-06-17 $26.89 $26.89 $26.89 $26.89 $25.08 2
2019-06-14 $26.87 $26.87 $26.87 $26.87 $25.07 2
2019-06-13 $26.87 $26.87 $26.87 $26.87 $25.07 2
2019-06-12 $26.96 $26.96 $26.96 $26.96 $25.15 2
2019-06-11 $27.20 $27.20 $27.20 $27.20 $25.37 2
2019-06-10 $27.09 $27.09 $27.09 $27.09 $25.27 0
2019-06-07 $27.06 $27.06 $26.93 $26.93 $25.13 132
2019-06-06 $26.73 $26.73 $26.73 $26.73 $24.94 2
2019-06-05 $26.65 $26.65 $26.65 $26.65 $24.86 2
2019-06-04 $26.42 $26.53 $26.42 $26.53 $24.75 103
2019-06-03 $26.20 $26.20 $26.20 $26.20 $24.44 2
2019-05-31 $26.14 $26.14 $26.14 $26.14 $24.38 2
2019-05-30 $26.72 $26.72 $26.72 $26.72 $24.93 2
2019-05-29 $26.66 $26.66 $26.66 $26.66 $24.86 2
2019-05-28 $26.74 $26.74 $26.74 $26.74 $24.94 2
2019-05-24 $26.90 $26.93 $26.90 $26.93 $25.12 122
2019-05-23 $26.64 $26.64 $26.55 $26.55 $24.77 252
2019-05-22 $26.95 $26.95 $26.95 $26.95 $25.14 2
2019-05-21 $27.21 $27.21 $27.21 $27.21 $25.38 10
2019-05-20 $26.92 $26.92 $26.92 $26.92 $25.11 2
2019-05-17 $27.06 $27.06 $27.06 $27.06 $25.24 21
2019-05-16 $27.07 $27.07 $27.07 $27.07 $25.25 2
2019-05-15 $26.89 $26.89 $26.89 $26.89 $25.09 22
2019-05-14 $26.84 $26.84 $26.84 $26.84 $25.04 4
2019-05-13 $26.40 $26.40 $26.40 $26.40 $24.63 31
2019-05-10 $27.13 $27.13 $27.13 $27.13 $25.31 36
2019-05-09 $26.73 $26.88 $26.73 $26.88 $25.07 100
2019-05-08 $27.16 $27.16 $27.16 $27.16 $25.34 2
2019-05-07 $27.46 $27.46 $27.46 $27.46 $25.61 0
2019-05-06 $28.06 $28.06 $28.06 $28.06 $26.17 2
2019-05-03 $28.41 $28.41 $28.41 $28.41 $26.50 2
2019-05-02 $28.16 $28.16 $28.16 $28.16 $26.27 25
2019-05-01 $28.14 $28.14 $28.09 $28.11 $26.22 202
2019-04-30 $28.23 $28.23 $28.23 $28.23 $26.34 0
2019-04-29 $28.39 $28.39 $28.39 $28.39 $26.49 2
2019-04-26 $28.27 $28.27 $28.27 $28.27 $26.37 2
2019-04-25 $28.04 $28.04 $28.04 $28.04 $26.16 27
2019-04-24 $28.08 $28.08 $28.08 $28.08 $26.19 7
2019-04-23 $28.24 $28.29 $28.24 $28.29 $26.39 504
2019-04-22 $28.16 $28.16 $28.16 $28.16 $26.27 2
2019-04-18 $28.28 $28.28 $28.28 $28.28 $26.38 30
2019-04-17 $28.33 $28.33 $28.33 $28.33 $26.42 0
2019-04-16 $28.30 $28.30 $28.29 $28.30 $26.40 7,674
2019-04-15 $28.22 $28.22 $28.22 $28.22 $26.32 2
2019-04-12 $28.14 $28.14 $28.14 $28.14 $26.25 72
2019-04-11 $27.95 $27.95 $27.95 $27.95 $26.07 2
2019-04-10 $27.87 $27.87 $27.87 $27.87 $26.00 2
2019-04-09 $27.93 $27.93 $27.93 $27.93 $26.05 6
2019-04-08 $28.19 $28.19 $28.19 $28.19 $26.30 2
2019-04-05 $28.30 $28.30 $28.30 $28.30 $26.40 2
2019-04-04 $28.22 $28.22 $28.22 $28.22 $26.32 1
2019-04-03 $28.25 $28.25 $28.25 $28.25 $26.35 12
2019-04-02 $28.10 $28.10 $28.10 $28.10 $26.21 0
2019-04-01 $28.27 $28.27 $28.27 $28.27 $26.37 2
2019-03-29 $27.81 $27.85 $27.79 $27.85 $25.98 342
2019-03-28 $27.78 $27.78 $27.78 $27.78 $25.91 1
2019-03-27 $27.69 $27.69 $27.69 $27.69 $25.83 2
2019-03-26 $27.86 $27.86 $27.86 $27.86 $25.99 31
2019-03-25 $27.31 $27.31 $27.31 $27.31 $25.48 2
2019-03-22 $27.27 $27.27 $27.27 $27.27 $25.44 5
2019-03-21 $27.71 $27.80 $27.71 $27.80 $25.93 108
2019-03-20 $27.58 $27.58 $27.58 $27.58 $25.73 52
2019-03-19 $27.73 $27.73 $27.73 $27.73 $25.86 45
2019-03-18 $27.74 $27.74 $27.74 $27.74 $25.88 0
2019-03-15 $27.67 $27.67 $27.67 $27.67 $25.81 33
2019-03-14 $27.41 $27.41 $27.41 $27.41 $25.57 3
2019-03-13 $27.60 $27.60 $27.59 $27.59 $25.74 102
2019-03-12 $27.49 $27.49 $27.49 $27.49 $25.65 20
2019-03-11 $27.42 $27.42 $27.42 $27.42 $25.58 4
2019-03-08 $27.10 $27.10 $27.10 $27.10 $25.28 3
2019-03-07 $27.28 $27.28 $27.28 $27.28 $25.44 0
2019-03-06 $27.63 $27.63 $27.63 $27.63 $25.77 19
2019-03-05 $27.82 $27.82 $27.82 $27.82 $25.95 103
2019-03-04 $27.90 $27.90 $27.77 $27.77 $25.90 172
2019-03-01 $27.89 $27.89 $27.89 $27.89 $26.02 23
2019-02-28 $27.68 $27.68 $27.68 $27.68 $25.82 2
2019-02-27 $27.81 $27.81 $27.79 $27.79 $25.92 170
2019-02-26 $27.85 $27.87 $27.85 $27.87 $26.00 130
2019-02-25 $27.83 $27.83 $27.83 $27.83 $25.96 2
2019-02-22 $27.62 $27.62 $27.62 $27.62 $25.77 2
2019-02-21 $27.53 $27.53 $27.53 $27.53 $25.68 2
2019-02-20 $27.59 $27.59 $27.59 $27.59 $25.74 0
2019-02-19 $27.57 $27.57 $27.57 $27.57 $25.71 201
2019-02-15 $27.47 $27.47 $27.47 $27.47 $25.62 37
2019-02-14 $27.13 $27.13 $27.13 $27.13 $25.30 2
2019-02-13 $27.28 $27.28 $27.28 $27.28 $25.44 0
2019-02-12 $27.13 $27.13 $27.06 $27.06 $25.24 1,286
2019-02-11 $26.57 $26.57 $26.57 $26.57 $24.79 0
2019-02-08 $26.36 $26.36 $26.36 $26.36 $24.59 0
2019-02-07 $26.62 $26.62 $26.62 $26.62 $24.83 0
2019-02-06 $26.99 $27.09 $26.98 $27.09 $25.27 4,356
2019-02-05 $27.28 $27.28 $27.28 $27.28 $25.45 0
2019-02-04 $27.03 $27.13 $27.03 $27.13 $25.31 1,000
2019-02-01 $26.82 $26.89 $26.79 $26.89 $25.09 764
2019-01-31 $26.97 $26.97 $26.97 $26.97 $25.16 0
2019-01-30 $26.89 $26.89 $26.88 $26.88 $25.08 217
2019-01-29 $26.60 $26.60 $26.60 $26.60 $24.81 0
2019-01-28 $26.56 $26.56 $26.56 $26.56 $24.78 2
2019-01-25 $26.80 $26.80 $26.80 $26.80 $25.00 0
2019-01-24 $26.35 $26.35 $26.35 $26.35 $24.58 0
2019-01-23 $26.36 $26.36 $26.35 $26.35 $24.58 117
2019-01-22 $26.30 $26.30 $26.30 $26.30 $24.54 0
2019-01-18 $26.94 $26.94 $26.94 $26.94 $25.13 46
2019-01-17 $26.47 $26.47 $26.47 $26.47 $24.69 0
2019-01-16 $26.44 $26.44 $26.44 $26.44 $24.66 0
2019-01-15 $26.25 $26.25 $26.25 $26.25 $24.49 0
2019-01-14 $25.77 $25.77 $25.77 $25.77 $24.04 32
2019-01-11 $25.98 $25.98 $25.98 $25.98 $24.24 0
2019-01-10 $26.26 $26.26 $26.26 $26.26 $24.50 1
2019-01-09 $26.03 $26.03 $26.03 $26.03 $24.28 0
2019-01-08 $26.07 $26.07 $26.07 $26.07 $24.32 0
2019-01-07 $25.99 $25.99 $25.99 $25.99 $24.25 2
2019-01-04 $25.80 $25.80 $25.80 $25.80 $24.07 0
2019-01-03 $25.30 $25.30 $25.30 $25.30 $23.60 0
2019-01-02 $25.30 $25.30 $25.30 $25.30 $23.60 11
2018-12-31 $25.27 $25.27 $25.27 $25.27 $23.57 0
2018-12-28 $25.47 $25.53 $25.37 $25.40 $23.69 12,638
2018-12-27 $25.72 $25.72 $25.72 $25.72 $23.76 7
2018-12-26 $24.93 $25.51 $24.93 $25.51 $23.57 315
2018-12-24 $24.72 $24.78 $24.72 $24.76 $22.88 2,100
2018-12-21 $25.27 $25.27 $25.27 $25.27 $23.36 0
2018-12-20 $26.06 $26.06 $26.06 $26.06 $24.08 18
2018-12-19 $26.62 $26.62 $26.62 $26.62 $24.60 0
2018-12-18 $27.31 $27.31 $27.31 $27.31 $25.24 0
2018-12-17 $26.92 $26.92 $26.92 $26.92 $24.87 0
2018-12-14 $27.31 $27.31 $27.31 $27.31 $25.23 2
2018-12-13 $27.73 $27.73 $27.73 $27.73 $25.62 0
2018-12-12 $27.72 $27.72 $27.72 $27.72 $25.62 0
2018-12-11 $27.33 $27.33 $27.33 $27.33 $25.26 0
2018-12-10 $27.43 $27.43 $27.43 $27.43 $25.35 53
2018-12-07 $27.49 $27.49 $27.49 $27.49 $25.40 100
2018-12-06 $27.04 $27.15 $27.04 $27.05 $25.00 410
2018-12-04 $27.83 $27.89 $27.82 $27.89 $25.77 1,281
2018-12-03 $28.98 $29.01 $28.98 $29.01 $26.81 202
2018-11-30 $28.60 $28.60 $28.60 $28.60 $26.43 100
2018-11-29 $28.33 $28.33 $28.33 $28.33 $26.18 0
2018-11-28 $28.33 $28.33 $28.33 $28.33 $26.18 2
2018-11-27 $28.33 $28.33 $28.33 $28.33 $26.18 200
2018-11-26 $27.97 $27.97 $27.97 $27.97 $25.84 0
2018-11-23 $27.97 $27.97 $27.97 $27.97 $25.84 334
2018-11-21 $27.97 $27.97 $27.97 $27.97 $25.84 334
2018-11-20 $28.20 $28.20 $28.20 $28.20 $26.06 0
2018-11-19 $28.20 $28.20 $28.20 $28.20 $26.06 29
2018-11-16 $28.20 $28.20 $28.20 $28.20 $26.06 0
2018-11-15 $28.20 $28.20 $28.20 $28.20 $26.06 100
2018-11-14 $28.02 $28.02 $28.02 $28.02 $25.89 2
2018-11-13 $28.02 $28.02 $28.02 $28.02 $25.89 0
2018-11-12 $28.02 $28.02 $28.02 $28.02 $25.89 20
2018-11-09 $28.02 $28.02 $28.02 $28.02 $25.89 0
2018-11-08 $28.02 $28.02 $28.02 $28.02 $25.89 0
2018-11-07 $28.02 $28.02 $28.02 $28.02 $25.89 0
2018-11-06 $28.02 $28.02 $28.02 $28.02 $25.89 0
2018-11-05 $28.02 $28.02 $28.02 $28.02 $25.89 0
2018-11-02 $28.02 $28.02 $28.02 $28.02 $25.89 2
2018-11-01 $28.02 $28.02 $28.02 $28.02 $25.89 300
2018-10-31 $28.25 $28.25 $28.25 $28.25 $26.11 200
2018-10-30 $28.98 $28.98 $28.98 $28.98 $26.78 50
2018-10-29 $28.98 $28.98 $28.98 $28.98 $26.78 0
2018-10-26 $28.98 $28.98 $28.98 $28.98 $26.78 0
2018-10-25 $28.98 $28.98 $28.98 $28.98 $26.78 0
2018-10-24 $28.98 $28.98 $28.98 $28.98 $26.78 0
2018-10-23 $28.98 $28.98 $28.98 $28.98 $26.78 4
2018-10-22 $28.98 $28.98 $28.98 $28.98 $26.78 400
2018-10-19 $29.13 $29.13 $29.13 $29.13 $26.92 0
2018-10-18 $29.06 $29.13 $29.06 $29.13 $26.92 10,200
2018-10-17 $29.34 $29.34 $29.34 $29.34 $27.11 300
2018-10-16 $28.97 $29.24 $28.87 $29.24 $27.02 861
2018-10-15 $28.70 $28.70 $28.70 $28.70 $26.52 200
2018-10-12 $28.90 $28.90 $28.90 $28.90 $26.71 200
2018-10-11 $30.39 $30.39 $30.39 $30.39 $28.08 55
2018-10-10 $30.39 $30.39 $30.39 $30.39 $28.08 0
2018-10-09 $30.39 $30.39 $30.39 $30.39 $28.08 0
2018-10-08 $30.39 $30.39 $30.39 $30.39 $28.08 0
2018-10-05 $30.39 $30.39 $30.39 $30.39 $28.08 0
2018-10-04 $30.86 $30.86 $30.39 $30.39 $28.08 700
2018-10-03 $31.12 $31.12 $31.12 $31.12 $28.76 594
2018-10-02 $31.34 $31.34 $31.34 $31.34 $28.96 0
2018-10-01 $31.31 $31.34 $31.29 $31.34 $28.96 721
2018-09-28 $30.97 $30.97 $30.97 $30.97 $28.62 0
2018-09-27 $30.97 $30.97 $30.97 $30.97 $28.62 5
2018-09-26 $30.97 $30.97 $30.97 $30.97 $28.62 300
2018-09-25 $30.61 $30.61 $30.61 $30.61 $28.29 0
2018-09-24 $30.61 $30.61 $30.61 $30.61 $28.29 100
2018-09-21 $30.44 $30.44 $30.44 $30.44 $28.13 0
2018-09-20 $30.44 $30.44 $30.44 $30.44 $28.13 0
2018-09-19 $30.44 $30.44 $30.44 $30.44 $28.13 200
2018-09-18 $29.13 $29.13 $29.13 $29.13 $26.92 0
2018-09-17 $29.13 $29.13 $29.13 $29.13 $26.92 0
2018-09-14 $29.13 $29.13 $29.13 $29.13 $26.92 1
2018-09-13 $29.14 $29.14 $29.13 $29.13 $26.92 3,800
2018-09-12 $28.75 $28.75 $28.75 $28.75 $26.57 200
2018-09-11 $28.70 $28.70 $28.70 $28.70 $26.52 0
2018-09-10 $28.70 $28.70 $28.70 $28.70 $26.52 0
2018-09-07 $28.70 $28.70 $28.70 $28.70 $26.52 0
2018-09-06 $28.63 $28.70 $28.57 $28.70 $26.52 2,659
2018-09-05 $28.78 $28.78 $28.78 $28.78 $26.60 5,000
2018-09-04 $29.11 $29.11 $29.11 $29.11 $26.90 1,100
2018-08-31 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-30 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-29 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-28 $28.75 $28.75 $28.75 $28.75 $26.57 2
2018-08-27 $28.75 $28.75 $28.75 $28.75 $26.57 5
2018-08-24 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-23 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-22 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-21 $28.75 $28.75 $28.75 $28.75 $26.57 0
2018-08-20 $28.75 $28.75 $28.75 $28.75 $26.57 3
2018-08-17 $28.75 $28.75 $28.75 $28.75 $26.57 1,101
2018-08-16 $28.73 $28.73 $28.73 $28.73 $26.55 304
2018-08-15 $28.48 $28.48 $28.48 $28.48 $26.32 752
2018-08-14 $29.45 $29.45 $29.45 $29.45 $27.21 0
2018-08-13 $29.45 $29.45 $29.45 $29.45 $27.21 0
2018-08-10 $29.45 $29.45 $29.45 $29.45 $27.21 2
2018-08-09 $29.45 $29.45 $29.45 $29.45 $27.21 0
2018-08-08 $29.45 $29.45 $29.45 $29.45 $27.21 2
2018-08-07 $29.45 $29.45 $29.45 $29.45 $27.21 0
2018-08-06 $29.45 $29.45 $29.45 $29.45 $27.21 200
2018-08-03 $29.72 $29.72 $29.72 $29.72 $27.46 1
2018-08-02 $29.72 $29.72 $29.72 $29.72 $27.46 2
2018-08-01 $29.72 $29.72 $29.72 $29.72 $27.46 5
2018-07-31 $29.72 $29.72 $29.72 $29.72 $27.46 0
2018-07-30 $29.72 $29.72 $29.72 $29.72 $27.46 0
2018-07-27 $29.72 $29.72 $29.72 $29.72 $27.46 0
2018-07-26 $29.72 $29.72 $29.72 $29.72 $27.46 0
2018-07-25 $29.62 $29.72 $29.60 $29.72 $27.46 5,120
2018-07-24 $29.39 $29.39 $29.39 $29.39 $27.16 0
2018-07-23 $29.39 $29.39 $29.39 $29.39 $27.16 0
2018-07-20 $29.39 $29.39 $29.39 $29.39 $27.16 1,800
2018-07-19 $29.25 $29.25 $29.25 $29.25 $27.03 0
2018-07-18 $29.25 $29.25 $29.25 $29.25 $27.03 0
2018-07-17 $29.25 $29.25 $29.25 $29.25 $27.03 0
2018-07-16 $29.25 $29.25 $29.25 $29.25 $27.03 2
2018-07-13 $29.25 $29.25 $29.25 $29.25 $27.03 1,036
2018-07-12 $28.52 $28.52 $28.52 $28.52 $26.36 85
2018-07-11 $28.52 $28.52 $28.52 $28.52 $26.36 3
2018-07-10 $28.52 $28.52 $28.52 $28.52 $26.36 0
2018-07-09 $28.52 $28.52 $28.52 $28.52 $26.36 0
2018-07-06 $28.52 $28.52 $28.52 $28.52 $26.36 27
2018-07-05 $28.52 $28.63 $28.50 $28.52 $26.36 5,745
2018-07-03 $29.63 $29.63 $29.63 $29.63 $27.38 0
2018-07-02 $29.63 $29.63 $29.63 $29.63 $27.23 37
2018-06-29 $29.63 $29.63 $29.63 $29.63 $27.23 0
2018-06-28 $29.63 $29.63 $29.63 $29.63 $27.23 0
2018-06-27 $29.63 $29.63 $29.63 $29.63 $27.23 0
2018-06-26 $29.63 $29.63 $29.63 $29.63 $27.23 0
2018-06-25 $29.63 $29.63 $29.63 $29.63 $27.23 114
2018-06-22 $29.76 $29.76 $29.63 $29.63 $27.23 508
2018-06-21 $30.17 $30.17 $30.17 $30.17 $27.72 42
2018-06-20 $30.17 $30.17 $30.17 $30.17 $27.72 0
2018-06-19 $30.17 $30.17 $30.17 $30.17 $27.72 119
2018-06-18 $30.17 $30.17 $30.17 $30.17 $27.72 91
2018-06-15 $30.17 $30.17 $30.17 $30.17 $27.72 32
2018-06-14 $30.17 $30.17 $30.17 $30.17 $27.72 0
2018-06-13 $30.17 $30.17 $30.17 $30.17 $27.72 0
2018-06-12 $30.17 $30.17 $30.17 $30.17 $27.72 0
2018-06-11 $30.17 $30.17 $30.17 $30.17 $27.72 1
2018-06-08 $30.17 $30.17 $30.17 $30.17 $27.72 2,800
2018-06-07 $30.07 $30.07 $30.07 $30.07 $27.63 0
2018-06-06 $30.07 $30.07 $30.07 $30.07 $27.63 1
2018-06-05 $30.08 $30.08 $29.93 $30.07 $27.63 5,601
2018-06-04 $29.46 $29.46 $29.46 $29.46 $27.07 0
2018-06-01 $29.46 $29.46 $29.46 $29.46 $27.07 0
2018-05-31 $29.46 $29.46 $29.46 $29.46 $27.07 0
2018-05-30 $29.46 $29.46 $29.46 $29.46 $27.07 0
2018-05-29 $29.46 $29.46 $29.46 $29.46 $27.07 1,600
2018-05-25 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-24 $29.87 $29.87 $29.87 $29.87 $27.45 2
2018-05-23 $29.87 $29.87 $29.87 $29.87 $27.45 4
2018-05-22 $29.87 $29.87 $29.87 $29.87 $27.45 2
2018-05-21 $29.87 $29.87 $29.87 $29.87 $27.45 113
2018-05-18 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-17 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-16 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-15 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-14 $29.87 $29.87 $29.87 $29.87 $27.45 2
2018-05-11 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-10 $29.87 $29.87 $29.87 $29.87 $27.45 2
2018-05-09 $29.87 $29.87 $29.87 $29.87 $27.45 0
2018-05-08 $29.87 $29.87 $29.87 $29.87 $27.45 87
2018-05-07 $29.87 $29.87 $29.87 $29.87 $27.45 1
2018-05-04 $29.87 $29.87 $29.87 $29.87 $27.45 2
2018-05-03 $29.87 $29.87 $29.87 $29.87 $27.45 100
2018-05-02 $29.90 $29.90 $29.90 $29.90 $27.48 0
2018-05-01 $29.90 $29.90 $29.90 $29.90 $27.48 0
2018-04-30 $29.90 $29.90 $29.90 $29.90 $27.48 0
2018-04-27 $29.90 $29.90 $29.90 $29.90 $27.48 0
2018-04-26 $29.90 $29.90 $29.90 $29.90 $27.48 1,000
2018-04-25 $29.72 $29.72 $29.71 $29.71 $27.30 2,902
2018-04-24 $30.09 $30.09 $29.52 $29.52 $27.12 1,072
2018-04-23 $29.56 $29.56 $29.56 $29.56 $27.16 0
2018-04-20 $29.56 $29.56 $29.56 $29.56 $27.16 2
2018-04-19 $29.56 $29.56 $29.56 $29.56 $27.16 1
2018-04-18 $29.56 $29.56 $29.56 $29.56 $27.16 700
2018-04-17 $28.48 $28.48 $28.48 $28.48 $26.17 2
2018-04-16 $28.48 $28.48 $28.48 $28.48 $26.17 3
2018-04-13 $28.48 $28.48 $28.48 $28.48 $26.17 2
2018-04-12 $28.48 $28.48 $28.48 $28.48 $26.17 0
2018-04-11 $28.48 $28.48 $28.48 $28.48 $26.17 0
2018-04-10 $28.48 $28.48 $28.48 $28.48 $26.17 2
2018-04-09 $28.48 $28.48 $28.48 $28.48 $26.17 2
2018-04-06 $28.48 $28.48 $28.48 $28.48 $26.17 0
2018-04-05 $28.48 $28.48 $28.48 $28.48 $26.17 0
2018-04-04 $28.48 $28.48 $28.48 $28.48 $26.17 0
2018-04-03 $28.48 $28.48 $28.48 $28.48 $26.17 1
2018-04-02 $28.48 $28.48 $28.48 $28.48 $26.17 300
2018-03-29 $28.33 $28.33 $28.33 $28.33 $26.03 20
2018-03-28 $28.33 $28.33 $28.33 $28.33 $26.03 0
2018-03-27 $28.33 $28.33 $28.33 $28.33 $26.03 2
2018-03-26 $28.33 $28.33 $28.33 $28.33 $26.03 1
2018-03-23 $28.33 $28.33 $28.33 $28.33 $26.03 5
2018-03-22 $28.33 $28.33 $28.33 $28.33 $26.03 700
2018-03-21 $28.51 $28.51 $28.51 $28.51 $26.20 0
2018-03-20 $28.51 $28.51 $28.51 $28.51 $26.20 2
2018-03-19 $28.53 $28.53 $28.51 $28.51 $26.20 538
2018-03-16 $29.11 $29.11 $29.11 $29.11 $26.75 200
2018-03-15 $29.34 $29.34 $29.34 $29.34 $26.96 160
2018-03-14 $29.15 $29.24 $29.15 $29.24 $26.87 300
2018-03-13 $28.33 $28.33 $28.33 $28.33 $26.03 2
2018-03-12 $28.33 $28.33 $28.33 $28.33 $26.03 0
2018-03-09 $28.33 $28.33 $28.33 $28.33 $26.03 10
2018-03-08 $28.33 $28.33 $28.33 $28.33 $26.03 0
2018-03-07 $28.33 $28.33 $28.33 $28.33 $26.03 120
2018-03-06 $28.33 $28.33 $28.33 $28.33 $26.03 4
2018-03-05 $28.33 $28.33 $28.33 $28.33 $26.03 8
2018-03-02 $28.22 $28.35 $28.22 $28.33 $26.03 7,904
2018-03-01 $29.86 $29.86 $29.86 $29.86 $27.44 8
2018-02-28 $29.86 $29.86 $29.86 $29.86 $27.44 0
2018-02-27 $29.86 $29.86 $29.86 $29.86 $27.44 200
2018-02-26 $29.95 $29.95 $29.90 $29.90 $27.47 300
2018-02-23 $29.47 $29.47 $29.47 $29.47 $27.08 350
2018-02-22 $28.97 $28.97 $28.97 $28.97 $26.62 0
2018-02-21 $28.97 $28.97 $28.97 $28.97 $26.62 2
2018-02-20 $28.97 $28.97 $28.97 $28.97 $26.62 10
2018-02-16 $28.97 $28.97 $28.97 $28.97 $26.62 0
2018-02-15 $28.97 $28.97 $28.97 $28.97 $26.62 100
2018-02-14 $28.85 $28.85 $28.85 $28.85 $26.51 186
2018-02-13 $28.70 $28.88 $28.70 $28.88 $26.54 400
2018-02-12 $29.29 $29.29 $29.29 $29.29 $26.91 1,001
2018-02-09 $29.86 $29.86 $29.86 $29.86 $27.44 11
2018-02-08 $29.86 $29.86 $29.86 $29.86 $27.44 46
2018-02-07 $29.86 $29.86 $29.86 $29.86 $27.44 100
2018-02-06 $29.76 $30.15 $29.56 $30.15 $27.70 5,454
2018-02-05 $31.02 $31.02 $31.02 $31.02 $28.50 4
2018-02-02 $31.25 $31.25 $31.02 $31.02 $28.50 1,202
2018-02-01 $31.34 $31.35 $31.30 $31.30 $28.76 460
2018-01-31 $31.13 $31.23 $31.13 $31.23 $28.70 352
2018-01-30 $31.16 $31.24 $31.16 $31.20 $28.67 17,873
2018-01-29 $31.61 $31.64 $31.61 $31.62 $29.05 16,480
2018-01-26 $31.65 $31.65 $31.65 $31.65 $29.08 300
2018-01-25 $31.71 $31.71 $31.71 $31.71 $29.14 302
2018-01-24 $31.77 $31.77 $31.77 $31.77 $29.19 408
2018-01-23 $32.09 $32.09 $32.09 $32.09 $29.49 700
2018-01-22 $31.31 $31.31 $31.31 $31.31 $28.77 2
2018-01-19 $31.31 $31.31 $31.31 $31.31 $28.77 0
2018-01-18 $31.31 $31.31 $31.31 $31.31 $28.77 0
2018-01-17 $31.31 $31.31 $31.31 $31.31 $28.77 2
2018-01-16 $31.63 $31.63 $31.31 $31.31 $28.77 269
2018-01-12 $31.55 $31.55 $31.55 $31.55 $28.99 0
2018-01-11 $31.55 $31.55 $31.55 $31.55 $28.99 0
2018-01-10 $31.55 $31.55 $31.55 $31.55 $28.99 217
2018-01-09 $30.40 $30.40 $30.40 $30.40 $27.93 3
2018-01-08 $30.40 $30.40 $30.40 $30.40 $27.93 2
2018-01-05 $30.40 $30.40 $30.40 $30.40 $27.93 11
2018-01-04 $30.40 $30.40 $30.40 $30.40 $27.93 2
2018-01-03 $30.40 $30.40 $30.40 $30.40 $27.93 1
2018-01-02 $30.40 $30.40 $30.40 $30.40 $27.93 10
2017-12-29 $30.40 $30.40 $30.40 $30.40 $27.93 137
2017-12-28 $30.67 $30.67 $30.67 $30.67 $28.18 0
2017-12-27 $30.67 $30.67 $30.67 $30.67 $27.91 0
2017-12-26 $30.67 $30.67 $30.67 $30.67 $27.91 10
2017-12-22 $30.67 $30.67 $30.67 $30.67 $27.91 4
2017-12-21 $30.67 $30.67 $30.67 $30.67 $27.91 200
2017-12-20 $30.48 $30.48 $30.48 $30.48 $27.74 0
2017-12-19 $30.48 $30.48 $30.48 $30.48 $27.74 500
2017-12-18 $30.62 $30.62 $30.62 $30.62 $27.87 106
2017-12-15 $30.54 $30.54 $30.54 $30.54 $27.79 0
2017-12-14 $30.54 $30.55 $30.54 $30.54 $27.79 3,800
2017-12-13 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-12 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-11 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-08 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-07 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-06 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-05 $30.03 $30.03 $30.03 $30.03 $27.33 0
2017-12-04 $30.03 $30.04 $30.03 $30.03 $27.33 1,000
2017-12-01 $29.97 $29.97 $29.97 $29.97 $27.28 1,026
2017-11-30 $30.16 $30.32 $30.14 $30.32 $27.59 1,600
2017-11-29 $30.05 $30.05 $30.05 $30.05 $27.35 261
2017-11-28 $29.87 $29.87 $29.87 $29.87 $27.18 0
2017-11-27 $29.87 $29.87 $29.87 $29.87 $27.18 100
2017-11-24 $30.04 $30.04 $30.04 $30.04 $27.34 0
2017-11-22 $30.04 $30.04 $30.04 $30.04 $27.34 0
2017-11-21 $30.04 $30.04 $30.04 $30.04 $27.34 203
2017-11-20 $29.60 $29.60 $29.60 $29.60 $26.94 104
2017-11-17 $29.60 $29.60 $29.59 $29.60 $26.94 4,430
2017-11-16 $29.58 $29.58 $29.58 $29.58 $26.92 75
2017-11-15 $29.58 $29.58 $29.58 $29.58 $26.92 163
2017-11-14 $30.25 $30.25 $30.25 $30.25 $27.53 5
2017-11-13 $30.25 $30.25 $30.25 $30.25 $27.53 186
2017-11-10 $30.25 $30.25 $30.25 $30.25 $27.53 0
2017-11-09 $30.25 $30.25 $30.25 $30.25 $27.53 442
2017-11-08 $30.79 $30.79 $30.79 $30.79 $28.02 419
2017-11-07 $30.28 $30.28 $30.28 $30.28 $27.56 0
2017-11-06 $30.31 $30.32 $30.19 $30.28 $27.56 1,100
2017-11-03 $30.40 $30.40 $30.33 $30.33 $27.60 5,465
2017-11-02 $30.20 $30.30 $30.20 $30.25 $27.53 1,430
2017-11-01 $30.19 $30.19 $30.19 $30.19 $27.48 312
2017-10-31 $29.85 $29.85 $29.85 $29.85 $27.17 420
2017-10-30 $29.79 $29.79 $29.66 $29.68 $27.01 917
2017-10-27 $29.91 $29.91 $29.91 $29.91 $27.22 670
2017-10-26 $29.43 $29.43 $29.43 $29.43 $26.78 15
2017-10-25 $29.60 $29.60 $29.43 $29.43 $26.78 3,531
2017-10-24 $29.46 $29.46 $29.46 $29.46 $26.81 3
2017-10-23 $29.46 $29.46 $29.46 $29.46 $26.81 2,000
2017-10-20 $29.15 $29.21 $29.15 $29.21 $26.58 6,039
2017-10-19 $29.04 $29.04 $29.04 $29.04 $26.43 0
2017-10-18 $29.04 $29.04 $29.04 $29.04 $26.43 0
2017-10-17 $29.03 $29.04 $29.03 $29.04 $26.43 200
2017-10-16 $28.78 $28.78 $28.78 $28.78 $26.19 0
2017-10-13 $28.78 $28.78 $28.78 $28.78 $26.19 116
2017-10-12 $28.49 $28.49 $28.49 $28.49 $25.93 0
2017-10-11 $28.49 $28.49 $28.49 $28.49 $25.93 300
2017-10-10 $28.33 $28.33 $28.33 $28.33 $25.79 18
2017-10-09 $28.33 $28.33 $28.33 $28.33 $25.79 0
2017-10-06 $28.33 $28.33 $28.33 $28.33 $25.79 50
2017-10-05 $28.38 $28.38 $28.33 $28.33 $25.79 502
2017-10-04 $27.96 $27.96 $27.96 $27.96 $25.44 0
2017-10-03 $27.96 $27.96 $27.96 $27.96 $25.44 0
2017-10-02 $27.96 $27.96 $27.96 $27.96 $25.44 0
2017-09-29 $27.96 $27.96 $27.96 $27.96 $25.44 0
2017-09-28 $27.96 $27.96 $27.96 $27.96 $25.44 1
2017-09-27 $27.96 $27.96 $27.96 $27.96 $25.44 0
2017-09-26 $27.96 $27.96 $27.96 $27.96 $25.44 100
2017-09-25 $27.77 $27.77 $27.77 $27.77 $25.27 0
2017-09-22 $27.77 $27.77 $27.77 $27.77 $25.27 0
2017-09-21 $27.77 $27.77 $27.77 $27.77 $25.27 0
2017-09-20 $27.77 $27.77 $27.77 $27.77 $25.27 20
2017-09-19 $27.77 $27.77 $27.77 $27.77 $25.27 3,528
2017-09-18 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-15 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-14 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-13 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-12 $26.80 $26.80 $26.80 $26.80 $24.39 34
2017-09-11 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-08 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-07 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-06 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-09-05 $26.80 $26.80 $26.80 $26.80 $24.39 66
2017-09-01 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-31 $26.80 $26.80 $26.80 $26.80 $24.39 1
2017-08-30 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-29 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-28 $26.80 $26.80 $26.80 $26.80 $24.39 18
2017-08-25 $26.80 $26.80 $26.80 $26.80 $24.39 1
2017-08-24 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-23 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-22 $26.80 $26.80 $26.80 $26.80 $24.39 14
2017-08-21 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-18 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-17 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-16 $26.80 $26.80 $26.80 $26.80 $24.39 17
2017-08-15 $26.80 $26.80 $26.80 $26.80 $24.39 0
2017-08-14 $26.80 $26.80 $26.80 $26.80 $24.39 5
2017-08-11 $26.80 $26.80 $26.80 $26.80 $24.39 1
2017-08-10 $26.80 $26.80 $26.80 $26.80 $24.39 606
2017-08-09 $27.35 $27.35 $27.35 $27.35 $24.89 0
2017-08-08 $27.35 $27.35 $27.35 $27.35 $24.89 0
2017-08-07 $27.35 $27.35 $27.35 $27.35 $24.89 0
2017-08-04 $27.35 $27.35 $27.35 $27.35 $24.89 0
2017-08-03 $27.35 $27.35 $27.35 $27.35 $24.89 0
2017-08-02 $27.35 $27.35 $27.35 $27.35 $24.89 154
2017-08-01 $27.29 $27.29 $27.29 $27.29 $24.84 1
2017-07-31 $27.29 $27.29 $27.29 $27.29 $24.84 0
2017-07-28 $27.29 $27.29 $27.29 $27.29 $24.84 0
2017-07-27 $27.29 $27.29 $27.29 $27.29 $24.84 0
2017-07-26 $27.29 $27.29 $27.29 $27.29 $24.84 0
2017-07-25 $27.29 $27.29 $27.29 $27.29 $24.84 204
2017-07-24 $27.25 $27.25 $27.25 $27.25 $24.80 30
2017-07-21 $27.25 $27.25 $27.25 $27.25 $24.80 1
2017-07-20 $27.28 $27.28 $27.25 $27.25 $24.80 332
2017-07-19 $27.08 $27.08 $27.08 $27.08 $24.65 400
2017-07-18 $27.29 $27.29 $27.29 $27.29 $24.84 3
2017-07-17 $27.29 $27.29 $27.29 $27.29 $24.84 190
2017-07-14 $27.20 $27.20 $27.20 $27.20 $24.75 134
2017-07-13 $27.15 $27.15 $27.15 $27.15 $24.71 1
2017-07-12 $27.15 $27.15 $27.15 $27.15 $24.71 0
2017-07-11 $27.15 $27.15 $27.15 $27.15 $24.71 3
2017-07-10 $27.15 $27.15 $27.15 $27.15 $24.71 180
2017-07-07 $27.10 $27.10 $27.10 $27.10 $24.66 8
2017-07-06 $27.26 $27.26 $27.26 $27.26 $24.81 0
2017-07-05 $27.26 $27.26 $27.26 $27.26 $24.66 0
2017-07-03 $27.26 $27.26 $27.26 $27.26 $24.66 0
2017-06-30 $27.26 $27.26 $27.26 $27.26 $24.66 773
2017-06-29 $27.12 $27.12 $27.12 $27.12 $24.54 0
2017-06-28 $27.12 $27.12 $27.12 $27.12 $24.54 0
2017-06-27 $27.12 $27.12 $27.12 $27.12 $24.54 0
2017-06-26 $27.12 $27.12 $27.12 $27.12 $24.54 0
2017-06-23 $27.14 $27.14 $27.10 $27.12 $24.54 3,995
2017-06-22 $26.82 $26.82 $26.82 $26.82 $24.26 33
2017-06-21 $26.82 $26.82 $26.82 $26.82 $24.26 8
2017-06-20 $26.82 $26.82 $26.82 $26.82 $24.26 5
2017-06-19 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-16 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-15 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-14 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-13 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-12 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-09 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-08 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-07 $26.82 $26.82 $26.82 $26.82 $24.26 0
2017-06-06 $26.82 $26.82 $26.82 $26.82 $24.26 300
2017-06-05 $26.39 $26.39 $26.39 $26.39 $23.87 0
2017-06-02 $26.39 $26.39 $26.39 $26.39 $23.87 2
2017-06-01 $26.39 $26.39 $26.39 $26.39 $23.87 0
2017-05-31 $26.47 $26.47 $26.36 $26.39 $23.87 14,300
2017-05-30 $26.48 $26.48 $26.48 $26.48 $23.96 0
2017-05-26 $26.48 $26.48 $26.48 $26.48 $23.96 651
2017-05-25 $26.49 $26.49 $26.49 $26.49 $23.96 0
2017-05-24 $26.49 $26.49 $26.49 $26.49 $23.96 0
2017-05-23 $26.49 $26.49 $26.49 $26.49 $23.96 0
2017-05-22 $26.49 $26.49 $26.49 $26.49 $23.96 0
2017-05-19 $26.53 $26.53 $26.49 $26.49 $23.96 1,265
2017-05-18 $26.19 $26.19 $26.19 $26.19 $23.69 207
2017-05-17 $26.62 $26.62 $26.62 $26.62 $24.08 9
2017-05-16 $26.62 $26.62 $26.62 $26.62 $24.08 0
2017-05-15 $26.62 $26.62 $26.62 $26.62 $24.08 0
2017-05-12 $26.61 $26.62 $26.61 $26.62 $24.08 804
2017-05-11 $26.65 $26.65 $26.64 $26.64 $24.10 498
2017-05-10 $26.68 $26.68 $26.68 $26.68 $24.14 158
2017-05-09 $26.68 $26.68 $26.68 $26.68 $24.14 0
2017-05-08 $26.68 $26.68 $26.68 $26.68 $24.14 633
2017-05-05 $26.51 $26.52 $26.49 $26.50 $23.97 5,322
2017-05-04 $26.23 $26.23 $26.23 $26.23 $23.73 0
2017-05-03 $26.21 $26.23 $26.20 $26.23 $23.73 14,370
2017-05-02 $26.22 $26.25 $26.22 $26.25 $23.75 496
2017-05-01 $25.89 $25.89 $25.89 $25.89 $23.42 0
2017-04-28 $25.89 $25.89 $25.89 $25.89 $23.42 0
2017-04-27 $25.89 $25.89 $25.89 $25.89 $23.42 0
2017-04-26 $25.89 $25.89 $25.89 $25.89 $23.42 0
2017-04-25 $25.87 $25.89 $25.87 $25.89 $23.42 306
2017-04-24 $24.73 $24.73 $24.73 $24.73 $22.37 0
2017-04-21 $24.73 $24.73 $24.73 $24.73 $22.37 1
2017-04-20 $24.73 $24.73 $24.73 $24.73 $22.37 70
2017-04-19 $24.73 $24.73 $24.73 $24.73 $22.37 0
2017-04-18 $24.73 $24.73 $24.73 $24.73 $22.37 0
2017-04-17 $24.73 $24.73 $24.73 $24.73 $22.37 0
2017-04-13 $24.80 $24.80 $24.73 $24.73 $22.37 782
2017-04-12 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-04-11 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-04-10 $25.59 $25.59 $25.59 $25.59 $23.15 65
2017-04-07 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-04-06 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-04-05 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-04-04 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-04-03 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-31 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-30 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-29 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-28 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-27 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-24 $25.59 $25.59 $25.59 $25.59 $23.15 0
2017-03-23 $25.47 $25.63 $25.47 $25.59 $23.15 713
2017-03-22 $26.45 $26.45 $26.45 $26.45 $23.93 10
2017-03-21 $26.45 $26.45 $26.45 $26.45 $23.93 25
2017-03-20 $26.45 $26.45 $26.45 $26.45 $23.93 70
2017-03-17 $26.45 $26.45 $26.45 $26.45 $23.93 0
2017-03-16 $26.45 $26.45 $26.45 $26.45 $23.93 0
2017-03-15 $26.45 $26.45 $26.45 $26.45 $23.93 38
2017-03-14 $26.45 $26.45 $26.45 $26.45 $23.93 0
2017-03-13 $26.45 $26.45 $26.45 $26.45 $23.93 195
2017-03-10 $26.16 $26.16 $26.16 $26.16 $23.67 0
2017-03-09 $26.14 $26.16 $26.14 $26.16 $23.67 1,132
2017-03-08 $26.30 $26.30 $26.30 $26.30 $23.79 0
2017-03-07 $26.30 $26.30 $26.30 $26.30 $23.79 5
2017-03-06 $26.30 $26.30 $26.30 $26.30 $23.79 0
2017-03-03 $26.30 $26.30 $26.30 $26.30 $23.79 50
2017-03-02 $26.30 $26.30 $26.30 $26.30 $23.79 110
2017-03-01 $26.33 $26.33 $26.33 $26.33 $23.82 100
2017-02-28 $25.91 $25.91 $25.91 $25.91 $23.44 0
2017-02-27 $25.91 $25.91 $25.91 $25.91 $23.44 917
2017-02-24 $25.83 $25.83 $25.83 $25.83 $23.37 300
2017-02-23 $26.17 $26.17 $26.17 $26.17 $23.68 32
2017-02-22 $26.17 $26.17 $26.17 $26.17 $23.68 0
2017-02-21 $26.17 $26.17 $26.17 $26.17 $23.68 125
2017-02-17 $25.83 $25.91 $25.83 $25.88 $23.41 1,646
2017-02-16 $25.58 $25.58 $25.58 $25.58 $23.14 30
2017-02-15 $25.58 $25.58 $25.58 $25.58 $23.14 90
2017-02-14 $25.58 $25.58 $25.58 $25.58 $23.14 0
2017-02-13 $25.58 $25.58 $25.58 $25.58 $23.14 0
2017-02-10 $25.58 $25.58 $25.58 $25.58 $23.14 0
2017-02-09 $25.58 $25.58 $25.58 $25.58 $23.14 6
2017-02-08 $25.58 $25.58 $25.58 $25.58 $23.14 0
2017-02-07 $25.58 $25.58 $25.58 $25.58 $23.14 210
2017-02-06 $25.66 $25.66 $25.66 $25.66 $23.21 88
2017-02-03 $25.66 $25.66 $25.66 $25.66 $23.21 0
2017-02-02 $25.66 $25.66 $25.66 $25.66 $23.21 0
2017-02-01 $25.66 $25.66 $25.66 $25.66 $23.21 100
2017-01-31 $25.90 $25.90 $25.90 $25.90 $23.43 96
2017-01-30 $25.90 $25.90 $25.90 $25.90 $23.43 400
2017-01-27 $26.51 $26.51 $26.28 $26.38 $23.87 715
2017-01-26 $25.91 $25.91 $25.91 $25.91 $23.44 0
2017-01-25 $25.91 $25.91 $25.91 $25.91 $23.44 145
2017-01-24 $25.82 $25.82 $25.82 $25.82 $23.36 0
2017-01-23 $25.82 $25.82 $25.82 $25.82 $23.36 10
2017-01-20 $25.82 $25.82 $25.82 $25.82 $23.36 0
2017-01-19 $25.72 $25.87 $25.72 $25.82 $23.36 10,243
2017-01-18 $25.61 $25.61 $25.61 $25.61 $23.17 201
2017-01-17 $25.81 $25.81 $25.36 $25.37 $22.95 19,545
2017-01-13 $26.26 $26.26 $26.18 $26.18 $23.68 550
2017-01-12 $26.13 $26.13 $25.52 $25.94 $23.47 718
2017-01-11 $26.05 $26.05 $26.05 $26.05 $23.57 0
2017-01-10 $26.05 $26.05 $26.05 $26.05 $23.57 501
2017-01-09 $26.05 $26.05 $26.05 $26.05 $23.57 0
2017-01-06 $26.05 $26.05 $26.05 $26.05 $23.57 0
2017-01-05 $26.46 $26.46 $26.05 $26.05 $23.57 901
2017-01-04 $25.93 $25.93 $25.93 $25.93 $23.46 0
2017-01-03 $25.93 $25.93 $25.93 $25.93 $23.46 259
2016-12-30 $26.26 $26.26 $26.26 $26.26 $23.76 0
2016-12-29 $26.26 $26.26 $26.26 $26.26 $23.76 0
2016-12-28 $26.26 $26.26 $26.26 $26.26 $23.76 0
2016-12-27 $26.26 $26.26 $26.26 $26.26 $23.46 0
2016-12-23 $26.26 $26.26 $26.26 $26.26 $23.46 0
2016-12-22 $26.24 $26.26 $26.24 $26.26 $23.46 604
2016-12-21 $26.50 $26.50 $26.50 $26.50 $23.68 0
2016-12-20 $26.47 $26.52 $26.47 $26.50 $23.68 973
2016-12-19 $26.00 $26.00 $26.00 $26.00 $23.23 0
2016-12-16 $26.00 $26.00 $26.00 $26.00 $23.23 0
2016-12-15 $26.00 $26.00 $26.00 $26.00 $23.23 0
2016-12-14 $26.00 $26.00 $26.00 $26.00 $23.23 0
2016-12-13 $25.93 $26.01 $25.93 $26.00 $23.23 2,300
2016-12-12 $25.40 $25.40 $25.40 $25.40 $22.70 0
2016-12-09 $25.40 $25.40 $25.40 $25.40 $22.70 0
2016-12-08 $25.40 $25.40 $25.40 $25.40 $22.70 25
2016-12-07 $25.40 $25.40 $25.40 $25.40 $22.70 5
2016-12-06 $25.40 $25.40 $25.40 $25.40 $22.70 0
2016-12-05 $25.40 $25.40 $25.40 $25.40 $22.70 0
2016-12-02 $25.40 $25.40 $25.40 $25.40 $22.70 0
2016-12-01 $25.40 $25.40 $25.40 $25.40 $22.70 27
2016-11-30 $25.40 $25.40 $25.40 $25.40 $22.70 1,004
2016-11-29 $24.38 $24.82 $24.38 $24.79 $22.15 5,563
2016-11-28 $24.67 $24.67 $24.67 $24.67 $22.04 58,013
2016-11-25 $24.75 $24.75 $24.75 $24.75 $22.11 0
2016-11-23 $24.75 $24.75 $24.75 $24.75 $22.11 689
2016-11-22 $24.75 $24.75 $24.75 $24.75 $22.11 0
2016-11-21 $25.02 $25.02 $24.61 $24.75 $22.11 405
2016-11-18 $24.73 $24.73 $24.73 $24.73 $22.10 10
2016-11-17 $24.16 $24.73 $24.16 $24.73 $22.10 1,331
2016-11-16 $23.78 $23.78 $23.78 $23.78 $21.25 0
2016-11-15 $23.78 $23.78 $23.78 $23.78 $21.25 0
2016-11-14 $23.78 $23.78 $23.78 $23.78 $21.25 0
2016-11-11 $23.98 $23.98 $23.76 $23.78 $21.25 21,820
2016-11-10 $24.14 $24.14 $23.75 $24.00 $21.44 75,361
2016-11-09 $23.41 $23.52 $23.41 $23.52 $21.01 330
2016-11-08 $23.50 $23.50 $23.50 $23.50 $21.00 0
2016-11-07 $23.50 $23.50 $23.50 $23.50 $21.00 0
2016-11-04 $23.50 $23.50 $23.50 $23.50 $21.00 0
2016-11-03 $23.50 $23.50 $23.50 $23.50 $21.00 1
2016-11-02 $23.50 $23.50 $23.50 $23.50 $21.00 0
2016-11-01 $23.50 $23.50 $23.50 $23.50 $21.00 0
2016-10-31 $23.51 $23.51 $23.49 $23.50 $21.00 1,000
2016-10-28 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-27 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-26 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-25 $22.39 $22.39 $22.39 $22.39 $20.00 56
2016-10-24 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-21 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-20 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-19 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-18 $22.39 $22.39 $22.39 $22.39 $20.00 1
2016-10-17 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-14 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-13 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-12 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-11 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-10 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-07 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-06 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-05 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-04 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-10-03 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-30 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-29 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-28 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-27 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-26 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-23 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-22 $22.39 $22.39 $22.39 $22.39 $20.00 0
2016-09-21 $22.39 $22.39 $22.39 $22.39 $20.00 100
2016-09-20 $21.99 $21.99 $21.99 $21.99 $19.65 4
2016-09-19 $21.99 $21.99 $21.99 $21.99 $19.65 0
2016-09-16 $21.99 $21.99 $21.99 $21.99 $19.65 0
2016-09-15 $21.99 $21.99 $21.99 $21.99 $19.65 327
2016-09-14 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-13 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-12 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-09 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-08 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-07 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-06 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-02 $22.86 $22.86 $22.86 $22.86 $20.42 0
2016-09-01 $22.86 $22.86 $22.86 $22.86 $20.42 327
2016-08-31 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-30 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-29 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-26 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-25 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-24 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-23 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-22 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-19 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-18 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-17 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-16 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-15 $21.17 $21.17 $21.17 $21.17 $18.91 15
2016-08-12 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-11 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-10 $21.17 $21.17 $21.17 $21.17 $18.91 15
2016-08-09 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-08 $21.17 $21.17 $21.17 $21.17 $18.91 60
2016-08-05 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-04 $21.17 $21.17 $21.17 $21.17 $18.91 56
2016-08-03 $21.17 $21.17 $21.17 $21.17 $18.91 0
2016-08-02 $21.17 $21.17 $21.17 $21.17 $18.91 5,990
2016-08-01 $21.80 $21.80 $21.80 $21.80 $19.48 0
2016-07-29 $21.81 $21.81 $21.80 $21.80 $19.48 10,100
2016-07-28 $22.12 $22.12 $22.12 $22.12 $19.76 0
2016-07-27 $22.13 $22.15 $22.12 $22.12 $19.76 828
2016-07-26 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-25 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-22 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-21 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-20 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-19 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-18 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-15 $21.91 $21.91 $21.91 $21.91 $19.58 0
2016-07-14 $21.91 $21.91 $21.91 $21.91 $19.58 2
2016-07-13 $21.91 $21.91 $21.91 $21.91 $19.58 153
2016-07-12 $20.58 $20.58 $20.58 $20.58 $18.39 21
2016-07-11 $20.58 $20.58 $20.58 $20.58 $18.39 10
2016-07-08 $20.58 $20.58 $20.58 $20.58 $18.39 20
2016-07-07 $20.30 $20.58 $20.30 $20.58 $18.39 1,100
2016-07-06 $20.89 $20.89 $20.89 $20.89 $18.66 0
2016-07-05 $20.89 $20.89 $20.89 $20.89 $18.51 100
2016-07-01 $21.15 $21.15 $21.15 $21.15 $18.74 0
2016-06-30 $21.15 $21.15 $21.15 $21.15 $18.74 0
2016-06-29 $21.15 $21.15 $21.15 $21.15 $18.74 0
2016-06-28 $21.15 $21.15 $21.15 $21.15 $18.74 1,000
2016-06-27 $22.57 $22.57 $22.57 $22.57 $20.00 0
2016-06-24 $22.57 $22.57 $22.57 $22.57 $20.00 10
2016-06-23 $22.57 $22.57 $22.57 $22.57 $20.00 352
2016-06-22 $21.96 $21.96 $21.96 $21.96 $19.46 0
2016-06-21 $21.98 $21.98 $21.96 $21.96 $19.46 1,000
2016-06-20 $21.04 $21.04 $21.04 $21.04 $18.64 0
2016-06-17 $20.98 $21.04 $20.97 $21.04 $18.64 500
2016-06-16 $21.15 $21.24 $21.11 $21.24 $18.82 700
2016-06-15 $23.08 $23.08 $23.08 $23.08 $20.45 38
2016-06-14 $23.08 $23.08 $23.08 $23.08 $20.45 0
2016-06-13 $23.08 $23.08 $23.08 $23.08 $20.45 0
2016-06-10 $23.08 $23.08 $23.08 $23.08 $20.45 0
2016-06-09 $23.08 $23.08 $23.08 $23.08 $20.45 948
2016-06-08 $22.72 $22.72 $22.70 $22.70 $20.12 1,000
2016-06-07 $22.17 $22.17 $22.17 $22.17 $19.65 0
2016-06-06 $22.17 $22.17 $22.17 $22.17 $19.65 0
2016-06-03 $22.17 $22.20 $22.16 $22.17 $19.65 1,001
2016-06-02 $22.61 $22.61 $22.54 $22.57 $20.00 2,400
2016-06-01 $23.28 $23.28 $23.16 $23.16 $20.52 1,400
2016-05-31 $22.93 $23.65 $22.93 $23.15 $20.51 14,368
2016-05-27 $23.11 $23.11 $23.11 $23.11 $20.48 0
2016-05-26 $23.19 $23.19 $23.10 $23.11 $20.48 500
2016-05-25 $23.25 $23.25 $23.25 $23.25 $20.60 300
2016-05-24 $22.83 $22.83 $22.83 $22.83 $20.23 0
2016-05-23 $22.83 $22.83 $22.83 $22.83 $20.23 670
2016-05-20 $22.76 $22.76 $22.76 $22.76 $20.17 0
2016-05-19 $22.76 $22.76 $22.76 $22.76 $20.17 0
2016-05-18 $22.76 $22.76 $22.76 $22.76 $20.17 0
2016-05-17 $22.75 $22.76 $22.72 $22.76 $20.17 1,600
2016-05-16 $22.78 $22.95 $22.78 $22.86 $20.26 113,428
2016-05-13 $22.59 $22.59 $22.59 $22.59 $20.02 0
2016-05-12 $22.59 $22.59 $22.59 $22.59 $20.02 0
2016-05-11 $22.52 $22.69 $22.52 $22.59 $20.02 72,190
2016-05-10 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-05-09 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-05-06 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-05-05 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-05-04 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-05-03 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-05-02 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-04-29 $22.35 $22.35 $22.35 $22.35 $19.81 0
2016-04-28 $22.35 $22.35 $22.35 $22.35 $19.81 100
2016-04-27 $24.01 $24.01 $24.01 $24.01 $21.28 0
2016-04-26 $24.01 $24.01 $24.01 $24.01 $21.28 0
2016-04-25 $23.95 $24.11 $23.95 $24.01 $21.28 3,000
2016-04-22 $24.29 $24.36 $24.29 $24.31 $21.54 1,164
2016-04-21 $23.62 $23.62 $23.62 $23.62 $20.93 0
2016-04-20 $23.62 $23.62 $23.62 $23.62 $20.93 0
2016-04-19 $22.76 $23.62 $22.76 $23.62 $20.93 757
2016-04-18 $22.39 $22.39 $22.39 $22.39 $19.84 1
2016-04-15 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-14 $22.39 $22.39 $22.39 $22.39 $19.84 140
2016-04-13 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-12 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-11 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-08 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-07 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-06 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-05 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-04 $22.39 $22.39 $22.39 $22.39 $19.84 0
2016-04-01 $22.39 $22.39 $22.39 $22.39 $19.84 100
2016-03-31 $23.15 $23.15 $23.12 $23.12 $20.49 380
2016-03-30 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-29 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-28 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-24 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-23 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-22 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-21 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-18 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-17 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-16 $23.14 $23.14 $23.14 $23.14 $20.51 0
2016-03-15 $23.14 $23.14 $23.14 $23.14 $20.51 200
2016-03-14 $23.21 $23.21 $23.21 $23.21 $20.57 0
2016-03-11 $23.21 $23.21 $23.21 $23.21 $20.57 0
2016-03-10 $23.21 $23.21 $23.21 $23.21 $20.57 0
2016-03-09 $23.21 $23.21 $23.21 $23.21 $20.57 0
2016-03-08 $23.21 $23.21 $23.21 $23.21 $20.57 0
2016-03-07 $23.16 $23.21 $23.11 $23.21 $20.57 2,300
2016-03-04 $23.54 $23.82 $23.33 $23.35 $20.69 5,800
2016-03-03 $23.24 $23.34 $23.19 $23.29 $20.64 4,560
2016-03-02 $23.13 $23.19 $22.86 $23.06 $20.43 7,208
2016-03-01 $22.43 $22.71 $22.43 $22.68 $20.10 132,644
2016-02-29 $21.94 $21.94 $21.94 $21.94 $19.44 0
2016-02-26 $21.94 $21.94 $21.94 $21.94 $19.44 0
2016-02-25 $21.94 $21.94 $21.94 $21.94 $19.44 0
2016-02-24 $21.78 $21.94 $21.78 $21.94 $19.44 1,600
2016-02-23 $21.78 $21.78 $21.78 $21.78 $19.30 200
2016-02-22 $22.34 $22.34 $22.34 $22.34 $19.80 0
2016-02-19 $22.34 $22.34 $22.34 $22.34 $19.80 0
2016-02-18 $22.05 $22.34 $22.05 $22.34 $19.80 3,570
2016-02-17 $22.18 $22.48 $22.18 $22.19 $19.66 9,062
2016-02-16 $22.01 $22.01 $21.90 $21.94 $19.44 63,280
2016-02-12 $20.68 $20.68 $20.68 $20.68 $18.33 0
2016-02-11 $20.86 $20.86 $20.68 $20.68 $18.33 104,403
2016-02-10 $21.90 $22.00 $21.89 $21.90 $19.41 4,556
2016-02-09 $22.29 $22.41 $22.28 $22.41 $19.86 3,803
2016-02-08 $24.56 $24.56 $24.56 $24.56 $21.76 0
2016-02-05 $24.56 $24.56 $24.56 $24.56 $21.76 0
2016-02-04 $24.56 $24.56 $24.56 $24.56 $21.76 0
2016-02-03 $24.56 $24.56 $24.56 $24.56 $21.76 4,935
2016-02-02 $25.15 $25.15 $24.53 $24.56 $21.76 60,742
2016-02-01 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-29 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-28 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-27 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-26 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-25 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-22 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-21 $22.63 $22.63 $22.63 $22.63 $20.05 0
2016-01-20 $22.63 $22.63 $22.63 $22.63 $20.05 1,000
2016-01-19 $24.61 $24.61 $24.61 $24.61 $21.81 105
2016-01-15 $23.18 $23.18 $23.18 $23.18 $20.54 1,018
2016-01-14 $23.83 $23.83 $23.83 $23.83 $21.12 2,420
2016-01-13 $24.55 $24.55 $24.55 $24.55 $21.75 1
2016-01-12 $24.55 $24.55 $24.55 $24.55 $21.75 0
2016-01-11 $24.55 $24.55 $24.55 $24.55 $21.75 73
2016-01-08 $24.55 $24.55 $24.55 $24.55 $21.75 18
2016-01-07 $24.55 $24.55 $24.55 $24.55 $21.75 200
2016-01-06 $25.20 $25.27 $25.20 $25.27 $22.39 502
2016-01-05 $25.79 $25.80 $25.79 $25.80 $22.86 501
2016-01-04 $25.42 $25.42 $25.42 $25.42 $22.53 476
2015-12-31 $26.25 $26.25 $26.21 $26.21 $23.23 200
2015-12-30 $26.54 $26.54 $26.54 $26.54 $23.52 300
2015-12-29 $26.26 $26.83 $26.24 $26.83 $23.77 1,400
2015-12-28 $26.32 $26.32 $25.72 $25.89 $22.94 29,595
2015-12-24 $26.60 $26.60 $26.60 $26.60 $23.39 1,180
2015-12-23 $27.42 $27.50 $26.75 $26.93 $23.68 4,220
2015-12-22 $26.39 $26.39 $25.94 $25.94 $22.81 27,605
2015-12-21 $25.92 $26.20 $25.82 $25.87 $22.75 17,065
2015-12-18 $25.91 $25.91 $25.37 $25.56 $22.48 4,770
2015-12-17 $26.91 $26.93 $25.73 $25.73 $22.63 5,985
2015-12-16 $26.31 $26.71 $26.09 $26.13 $22.98 87,445
2015-12-15 $26.08 $26.40 $25.79 $25.79 $22.68 71,379
2015-12-14 $25.96 $25.99 $25.50 $25.62 $22.53 5,200
2015-12-11 $25.65 $25.92 $25.65 $25.69 $22.59 3,704
2015-12-10 $26.34 $26.38 $26.30 $26.31 $23.14 400
2015-12-09 $26.42 $26.42 $26.16 $26.16 $23.00 639
2015-12-08 $26.81 $26.81 $26.81 $26.81 $23.57 180,632
2015-12-07 $28.30 $28.30 $28.30 $28.30 $24.89 0
2015-12-04 $28.30 $28.30 $28.30 $28.30 $24.89 0
2015-12-03 $28.30 $28.30 $28.30 $28.30 $24.89 0
2015-12-02 $28.30 $28.30 $28.30 $28.30 $24.89 0
2015-12-01 $28.38 $28.38 $28.38 $28.38 $24.79 3
2015-11-30 $28.38 $28.38 $28.38 $28.38 $24.79 0
2015-11-27 $28.38 $28.38 $28.38 $28.38 $24.79 0
2015-11-25 $28.38 $28.38 $28.38 $28.38 $24.79 0
2015-11-24 $28.38 $28.38 $28.38 $28.38 $24.79 0
2015-11-23 $28.38 $28.38 $28.38 $28.38 $24.79 2
2015-11-20 $28.38 $28.38 $28.38 $28.38 $24.79 0
2015-11-19 $28.38 $28.38 $28.38 $28.38 $24.79 0
2015-11-18 $28.00 $28.38 $28.00 $28.38 $24.79 475
2015-11-17 $27.93 $27.93 $27.93 $27.93 $24.39 0
2015-11-16 $27.93 $27.93 $27.93 $27.93 $24.39 0
2015-11-13 $27.93 $27.93 $27.93 $27.93 $24.39 0
2015-11-12 $27.93 $27.93 $27.93 $27.93 $24.39 20
2015-11-11 $27.93 $27.93 $27.93 $27.93 $24.39 0
2015-11-10 $27.93 $27.93 $27.93 $27.93 $24.39 375
2015-11-09 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-11-06 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-11-05 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-11-04 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-11-03 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-11-02 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-30 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-29 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-28 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-27 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-26 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-23 $26.77 $26.77 $26.77 $26.77 $23.38 0
2015-10-22 $26.77 $26.77 $26.77 $26.77 $23.38 100
2015-10-21 $26.04 $26.04 $26.04 $26.04 $22.74 0
2015-10-20 $26.04 $26.04 $26.04 $26.04 $22.74 0
2015-10-19 $26.04 $26.04 $26.04 $26.04 $22.74 0
2015-10-16 $26.04 $26.04 $26.04 $26.04 $22.74 100
2015-10-15 $24.39 $24.39 $24.39 $24.39 $21.30 0
2015-10-14 $24.39 $24.39 $24.39 $24.39 $21.30 0
2015-10-13 $24.39 $24.39 $24.39 $24.39 $21.30 5
2015-10-12 $24.39 $24.39 $24.39 $24.39 $21.30 0
2015-10-09 $24.39 $24.39 $24.39 $24.39 $21.30 0
2015-10-08 $24.39 $24.39 $24.39 $24.39 $21.30 0
2015-10-07 $24.39 $24.39 $24.39 $24.39 $21.30 40
2015-10-06 $24.39 $24.39 $24.39 $24.39 $21.30 8
2015-10-05 $24.39 $24.39 $24.39 $24.39 $21.30 17
2015-10-02 $24.60 $24.60 $24.39 $24.39 $21.30 200
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.