XTRACKERS BARCLAYS INTERNATIONAL CORPORATE BOND HEDGED ETF (IFIX) Exchange: BATS

  1. Profile
  2. XTRACKERS BARCLAYS INTERNATIONAL CORPORATE BOND HEDGED ETF (IFIX)

Data as of May 9, 2025

$52.41 ($0.00) 0.00%

XTRACKERS BARCLAYS INTERNATIONAL CORPORATE BOND HEDGED ETF - Daily Information
Click for more stock information on XTRACKERS BARCLAYS INTERNATIONAL CORPORATE BOND HEDGED ETF.
Daily Information Data
Date May 9, 2025
Open $52.41
Previous Close $52.41
High $52.41
Low $52.41
Adjusted Open $52.41
Previous Adjusted Close $52.41
Adjusted High $52.41
Adjusted Low $52.41
Invest in XTRACKERS BARCLAYS INTERNATIONAL CORPORATE BOND HEDGED ETF (IFIX)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for XTRACKERS BARCLAYS INTERNATIONAL CORPORATE BOND HEDGED ETF (IFIX)
Date Open High Low Close Adj.Close Volume
2019-11-27 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-26 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-25 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-22 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-21 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-20 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-19 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-18 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-15 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-14 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-13 $52.41 $52.41 $52.41 $52.41 $52.41 0
2019-11-12 $52.39 $52.42 $52.38 $52.41 $52.41 349
2019-11-11 $52.40 $52.40 $52.40 $52.40 $52.40 1
2019-11-08 $52.32 $52.32 $52.32 $52.32 $52.32 4
2019-11-07 $52.42 $52.42 $52.42 $52.42 $52.42 3
2019-11-06 $52.68 $52.68 $52.50 $52.66 $52.66 59,600
2019-11-05 $53.01 $53.01 $53.01 $53.01 $53.01 63
2019-11-04 $53.06 $53.07 $53.03 $53.07 $53.07 595
2019-11-01 $53.13 $53.13 $53.13 $53.13 $53.13 5
2019-10-31 $53.17 $53.17 $53.17 $53.17 $53.14 32
2019-10-30 $52.99 $53.04 $52.99 $53.04 $53.01 200
2019-10-29 $52.95 $52.95 $52.95 $52.95 $52.91 100
2019-10-28 $52.94 $52.94 $52.94 $52.94 $52.91 134
2019-10-25 $53.05 $53.05 $53.05 $53.05 $53.01 51
2019-10-24 $53.04 $53.07 $53.04 $53.07 $53.04 1,200
2019-10-23 $52.96 $52.99 $52.96 $52.99 $52.96 200
2019-10-22 $52.95 $52.95 $52.95 $52.95 $52.92 294
2019-10-21 $52.87 $52.87 $52.87 $52.87 $52.83 125
2019-10-18 $52.91 $52.92 $52.80 $52.84 $52.81 365
2019-10-17 $52.91 $52.91 $52.91 $52.91 $52.88 134
2019-10-16 $52.86 $52.86 $52.86 $52.86 $52.83 133
2019-10-15 $52.85 $52.85 $52.79 $52.84 $52.81 2,000
2019-10-14 $52.94 $52.94 $52.94 $52.94 $52.91 132
2019-10-11 $52.88 $52.91 $52.88 $52.91 $52.88 700
2019-10-10 $52.94 $52.97 $52.93 $52.97 $52.94 600
2019-10-09 $53.15 $53.15 $53.15 $53.15 $53.11 158
2019-10-08 $53.18 $53.18 $53.18 $53.18 $53.15 170
2019-10-07 $53.20 $53.20 $53.20 $53.20 $53.17 23
2019-10-04 $53.18 $53.23 $53.18 $53.23 $53.20 1,300
2019-10-03 $53.14 $53.14 $53.14 $53.14 $53.11 400
2019-10-02 $53.13 $53.13 $53.13 $53.13 $53.09 88
2019-10-01 $53.15 $53.15 $53.15 $53.15 $53.11 135
2019-09-30 $53.20 $53.20 $53.20 $53.20 $53.13 65
2019-09-27 $53.19 $53.19 $53.16 $53.16 $53.10 300
2019-09-26 $53.11 $53.15 $53.11 $53.15 $53.08 200
2019-09-25 $53.09 $53.09 $53.09 $53.09 $53.03 76
2019-09-24 $53.22 $53.22 $53.22 $53.22 $53.16 111
2019-09-23 $53.10 $53.10 $53.10 $53.10 $53.03 87
2019-09-20 $53.02 $53.02 $53.02 $53.02 $52.96 60
2019-09-19 $52.97 $52.97 $52.95 $52.95 $52.89 300
2019-09-18 $52.93 $52.93 $52.93 $52.93 $52.87 112
2019-09-17 $52.88 $52.88 $52.88 $52.88 $52.82 136
2019-09-16 $52.91 $52.94 $52.91 $52.94 $52.87 200
2019-09-13 $52.85 $52.85 $52.85 $52.85 $52.78 142
2019-09-12 $52.93 $52.93 $52.93 $52.93 $52.86 105
2019-09-11 $53.02 $53.02 $52.99 $52.99 $52.92 100
2019-09-10 $52.92 $52.92 $52.92 $52.92 $52.86 300
2019-09-09 $53.11 $53.11 $53.11 $53.11 $53.04 165
2019-09-06 $53.26 $53.26 $53.26 $53.26 $53.19 95
2019-09-05 $53.18 $53.18 $53.12 $53.12 $53.06 100
2019-09-04 $53.32 $53.36 $53.32 $53.36 $53.30 300
2019-09-03 $53.53 $53.53 $53.53 $53.53 $53.41 107
2019-08-30 $53.50 $53.50 $53.50 $53.50 $53.38 132
2019-08-29 $53.46 $53.50 $53.46 $53.50 $53.38 730
2019-08-28 $53.54 $53.54 $53.45 $53.49 $53.37 1,118
2019-08-27 $53.48 $53.48 $53.48 $53.48 $53.36 189
2019-08-26 $53.37 $53.37 $53.37 $53.37 $53.25 158
2019-08-23 $53.28 $53.37 $53.28 $53.37 $53.25 262
2019-08-22 $53.30 $53.30 $53.30 $53.30 $53.18 83
2019-08-21 $53.38 $53.38 $53.38 $53.38 $53.26 195
2019-08-20 $53.45 $53.45 $53.42 $53.42 $53.30 199
2019-08-19 $53.32 $53.32 $53.32 $53.32 $53.20 170
2019-08-16 $53.40 $53.44 $53.40 $53.44 $53.32 268
2019-08-15 $53.50 $53.50 $53.50 $53.50 $53.38 107
2019-08-14 $53.32 $53.35 $53.31 $53.31 $53.19 493
2019-08-13 $53.32 $53.32 $53.32 $53.32 $53.20 63
2019-08-12 $53.22 $53.26 $53.22 $53.26 $53.14 325
2019-08-09 $53.21 $53.21 $53.21 $53.21 $53.09 158
2019-08-08 $53.25 $53.25 $53.25 $53.25 $53.13 134
2019-08-07 $53.21 $53.22 $53.21 $53.22 $53.10 177
2019-08-06 $53.13 $53.13 $53.11 $53.11 $52.99 477
2019-08-05 $53.06 $53.06 $53.04 $53.04 $52.92 209
2019-08-02 $53.01 $53.06 $53.01 $53.06 $52.95 531
2019-08-01 $53.12 $53.12 $53.12 $53.12 $53.00 33
2019-07-31 $53.04 $53.09 $53.04 $53.09 $52.91 449
2019-07-30 $53.05 $53.05 $53.05 $53.05 $52.88 138
2019-07-29 $53.09 $53.09 $53.09 $53.09 $52.91 91
2019-07-26 $53.04 $53.04 $53.04 $53.04 $52.87 65
2019-07-25 $53.04 $53.04 $53.04 $53.04 $52.87 150
2019-07-24 $52.98 $52.98 $52.98 $52.98 $52.80 89
2019-07-23 $52.86 $52.90 $52.86 $52.90 $52.72 136
2019-07-22 $52.79 $52.83 $52.79 $52.83 $52.66 281
2019-07-19 $52.71 $52.74 $52.71 $52.74 $52.57 263
2019-07-18 $52.74 $52.74 $52.74 $52.74 $52.56 331
2019-07-17 $52.68 $52.68 $52.68 $52.68 $52.50 188
2019-07-16 $52.51 $52.55 $52.51 $52.55 $52.38 489
2019-07-15 $52.52 $52.56 $52.52 $52.56 $52.39 391
2019-07-12 $52.46 $52.46 $52.45 $52.45 $52.28 185
2019-07-11 $52.46 $52.46 $52.34 $52.39 $52.22 1,118
2019-07-10 $52.53 $52.53 $52.49 $52.49 $52.32 276
2019-07-09 $52.51 $52.55 $52.51 $52.55 $52.38 267
2019-07-08 $52.55 $52.55 $52.55 $52.55 $52.38 184
2019-07-05 $52.52 $52.59 $52.52 $52.59 $52.41 234
2019-07-03 $52.56 $52.60 $52.56 $52.60 $52.42 325
2019-07-02 $52.46 $52.51 $52.46 $52.51 $52.34 635
2019-07-01 $52.39 $52.42 $52.39 $52.42 $52.25 707
2019-06-28 $52.36 $52.36 $52.36 $52.36 $52.13 131
2019-06-27 $52.35 $52.35 $52.35 $52.35 $52.12 147
2019-06-26 $52.24 $52.28 $52.24 $52.28 $52.05 339
2019-06-25 $52.36 $52.36 $52.36 $52.36 $52.13 149
2019-06-24 $52.34 $52.34 $52.34 $52.34 $52.11 61
2019-06-21 $52.22 $52.27 $52.22 $52.27 $52.04 614
2019-06-20 $52.32 $52.32 $52.24 $52.27 $52.04 616
2019-06-19 $52.17 $52.17 $52.17 $52.17 $51.94 123
2019-06-18 $52.13 $52.15 $52.13 $52.15 $51.92 274
2019-06-17 $51.89 $51.93 $51.89 $51.93 $51.71 209
2019-06-14 $51.91 $51.91 $51.91 $51.91 $51.69 178
2019-06-13 $51.83 $51.88 $51.83 $51.88 $51.65 192
2019-06-12 $51.83 $51.83 $51.83 $51.83 $51.60 48
2019-06-11 $51.75 $51.79 $51.75 $51.79 $51.56 200
2019-06-10 $51.84 $51.84 $51.75 $51.79 $51.57 409
2019-06-07 $51.77 $51.81 $51.77 $51.81 $51.59 137
2019-06-06 $51.74 $51.74 $51.72 $51.72 $51.49 275
2019-06-05 $51.69 $51.69 $51.69 $51.69 $51.47 163
2019-06-04 $51.58 $51.58 $51.58 $51.58 $51.36 139
2019-06-03 $51.57 $51.57 $51.55 $51.55 $51.33 309
2019-05-31 $51.64 $51.64 $51.60 $51.60 $51.32 256
2019-05-30 $51.48 $51.54 $51.48 $51.54 $51.26 154
2019-05-29 $51.50 $51.50 $51.50 $51.50 $51.22 149
2019-05-28 $51.51 $51.51 $51.46 $51.49 $51.21 706
2019-05-24 $51.42 $51.42 $51.42 $51.42 $51.14 151
2019-05-23 $51.38 $51.41 $51.38 $51.41 $51.13 193
2019-05-22 $51.42 $51.42 $51.37 $51.41 $51.13 326
2019-05-21 $51.36 $51.36 $51.36 $51.36 $51.08 149
2019-05-20 $51.41 $51.41 $51.41 $51.41 $51.13 62
2019-05-17 $51.48 $51.48 $51.48 $51.48 $51.20 124
2019-05-16 $51.42 $51.46 $51.42 $51.46 $51.18 266
2019-05-15 $51.46 $51.46 $51.46 $51.46 $51.18 191
2019-05-14 $51.41 $51.41 $51.38 $51.38 $51.10 207
2019-05-13 $51.43 $51.43 $51.39 $51.39 $51.11 156
2019-05-10 $51.31 $51.35 $51.31 $51.35 $51.07 187
2019-05-09 $51.32 $51.37 $51.32 $51.37 $51.09 426
2019-05-08 $51.34 $51.38 $51.34 $51.38 $51.10 290
2019-05-07 $51.39 $51.48 $51.39 $51.44 $51.16 569
2019-05-06 $51.42 $51.42 $51.42 $51.42 $51.14 574
2019-05-03 $51.39 $51.39 $51.39 $51.39 $51.11 126
2019-05-02 $51.36 $51.36 $51.36 $51.36 $51.08 104
2019-05-01 $51.38 $51.38 $51.38 $51.38 $51.10 108
2019-04-30 $51.42 $51.47 $51.41 $51.47 $51.13 643
2019-04-29 $51.41 $51.41 $51.41 $51.41 $51.08 142
2019-04-26 $51.49 $51.49 $51.40 $51.44 $51.11 386
2019-04-25 $51.37 $51.41 $51.37 $51.41 $51.08 359
2019-04-24 $51.35 $51.39 $51.35 $51.39 $51.06 154
2019-04-23 $51.26 $51.26 $51.26 $51.26 $50.93 108
2019-04-22 $51.23 $51.23 $51.23 $51.23 $50.90 847
2019-04-18 $51.20 $51.24 $51.20 $51.24 $50.91 141
2019-04-17 $51.08 $51.12 $51.08 $51.12 $50.79 268
2019-04-16 $51.16 $51.18 $51.11 $51.14 $50.81 7,035
2019-04-15 $51.12 $51.12 $51.09 $51.10 $50.77 1,401
2019-04-12 $51.06 $51.06 $51.06 $51.06 $50.73 58
2019-04-11 $51.14 $51.15 $51.14 $51.15 $50.82 724
2019-04-10 $51.15 $51.15 $51.15 $51.15 $50.82 111
2019-04-09 $51.11 $51.11 $51.11 $51.11 $50.78 229
2019-04-08 $51.03 $51.05 $51.03 $51.05 $50.72 174
2019-04-05 $51.09 $51.09 $51.08 $51.08 $50.75 277
2019-04-04 $51.07 $51.10 $51.07 $51.10 $50.77 167
2019-04-03 $51.09 $51.09 $51.09 $51.09 $50.76 91
2019-04-02 $51.19 $51.19 $51.19 $51.19 $50.86 263
2019-04-01 $51.16 $51.16 $51.11 $51.11 $50.78 150
2019-03-29 $51.21 $51.21 $51.21 $51.21 $50.83 374
2019-03-28 $51.23 $51.23 $51.20 $51.20 $50.81 401
2019-03-27 $51.24 $51.24 $51.15 $51.15 $50.76 133
2019-03-26 $51.03 $51.06 $51.03 $51.06 $50.68 242
2019-03-25 $51.14 $51.14 $51.10 $51.10 $50.71 175
2019-03-22 $51.04 $51.04 $51.04 $51.04 $50.66 87
2019-03-21 $50.96 $50.96 $50.96 $50.96 $50.58 179
2019-03-20 $50.88 $50.88 $50.88 $50.88 $50.50 229
2019-03-19 $50.83 $50.83 $50.83 $50.83 $50.45 22
2019-03-18 $50.76 $50.80 $50.76 $50.80 $50.42 267
2019-03-15 $50.77 $50.77 $50.77 $50.77 $50.39 10
2019-03-14 $50.75 $50.75 $50.68 $50.68 $50.30 494
2019-03-13 $50.71 $50.71 $50.66 $50.66 $50.28 637
2019-03-12 $50.66 $50.69 $50.66 $50.69 $50.31 123
2019-03-11 $50.65 $50.65 $50.61 $50.61 $50.23 407
2019-03-08 $50.60 $50.60 $50.60 $50.60 $50.22 184
2019-03-07 $50.58 $50.58 $50.58 $50.58 $50.20 104
2019-03-06 $50.43 $50.49 $50.43 $50.49 $50.11 356
2019-03-05 $50.44 $50.44 $50.44 $50.44 $50.06 94
2019-03-04 $50.38 $50.43 $50.38 $50.40 $50.02 401
2019-03-01 $50.27 $50.30 $50.27 $50.30 $49.92 205
2019-02-28 $50.34 $50.34 $50.34 $50.34 $49.91 136
2019-02-27 $50.34 $50.36 $50.34 $50.36 $49.93 618
2019-02-26 $50.46 $50.46 $50.46 $50.46 $50.03 66
2019-02-25 $50.46 $50.46 $50.36 $50.41 $49.98 316
2019-02-22 $50.42 $50.42 $50.32 $50.37 $49.94 770
2019-02-21 $50.39 $50.39 $50.31 $50.35 $49.92 1,200
2019-02-20 $50.35 $50.44 $50.35 $50.40 $49.97 62,522
2019-02-19 $50.42 $50.42 $50.42 $50.42 $49.99 88
2019-02-15 $50.39 $50.40 $50.37 $50.37 $49.94 4,728
2019-02-14 $50.32 $50.32 $50.32 $50.32 $49.89 10
2019-02-13 $50.26 $50.26 $50.26 $50.26 $49.83 131
2019-02-12 $50.25 $50.25 $50.25 $50.25 $49.83 107
2019-02-11 $50.22 $50.22 $50.22 $50.22 $49.79 51
2019-02-08 $50.29 $50.29 $50.29 $50.29 $49.86 68
2019-02-07 $50.27 $50.27 $50.27 $50.27 $49.84 13
2019-02-06 $50.19 $50.19 $50.19 $50.19 $49.76 50
2019-02-05 $50.12 $50.12 $50.12 $50.12 $49.69 34
2019-02-04 $50.04 $50.04 $50.04 $50.04 $49.62 12
2019-02-01 $50.03 $50.03 $50.03 $50.03 $49.61 67
2019-01-31 $50.12 $50.12 $50.12 $50.12 $49.64 66
2019-01-30 $49.97 $49.97 $49.97 $49.97 $49.49 13
2019-01-29 $49.88 $49.88 $49.88 $49.88 $49.40 29
2019-01-28 $49.85 $49.85 $49.85 $49.85 $49.37 17
2019-01-25 $49.78 $49.78 $49.78 $49.78 $49.30 63
2019-01-24 $49.82 $49.82 $49.81 $49.81 $49.33 341
2019-01-23 $49.65 $49.65 $49.65 $49.65 $49.17 58
2019-01-22 $49.68 $49.68 $49.68 $49.68 $49.20 93
2019-01-18 $49.58 $49.58 $49.58 $49.58 $49.10 41
2019-01-17 $49.53 $49.53 $49.53 $49.53 $49.06 22
2019-01-16 $49.55 $49.55 $49.55 $49.55 $49.08 55
2019-01-15 $49.61 $49.61 $49.58 $49.58 $49.10 231
2019-01-14 $49.48 $49.48 $49.48 $49.48 $49.00 148
2019-01-11 $49.47 $49.47 $49.47 $49.47 $49.00 28
2019-01-10 $49.43 $49.43 $49.43 $49.43 $48.95 35
2019-01-09 $49.37 $49.37 $49.37 $49.37 $48.90 28
2019-01-08 $49.29 $49.29 $49.29 $49.29 $48.81 83
2019-01-07 $49.38 $49.38 $49.38 $49.38 $48.91 48
2019-01-04 $49.43 $49.43 $49.43 $49.43 $48.95 139
2019-01-03 $49.50 $49.51 $49.50 $49.51 $49.03 228
2019-01-02 $49.54 $49.54 $49.54 $49.54 $49.07 31
2018-12-31 $49.46 $49.46 $49.46 $49.46 $48.98 44
2018-12-28 $49.44 $49.44 $49.44 $49.44 $48.96 91
2018-12-27 $49.45 $49.49 $49.45 $49.49 $49.01 181
2018-12-26 $49.42 $49.42 $49.42 $49.42 $48.95 23
2018-12-24 $49.40 $49.40 $49.40 $49.40 $48.93 226
2018-12-21 $49.43 $49.43 $49.36 $49.36 $48.88 302
2018-12-20 $49.81 $49.81 $49.81 $49.81 $48.88 161
2018-12-19 $49.81 $49.85 $49.81 $49.85 $48.93 582
2018-12-18 $49.80 $49.83 $49.80 $49.83 $48.90 361
2018-12-17 $49.79 $49.79 $49.79 $49.79 $48.87 73
2018-12-14 $49.76 $49.76 $49.76 $49.76 $48.84 41
2018-12-13 $49.61 $49.61 $49.61 $49.61 $48.69 42
2018-12-12 $49.56 $49.56 $49.56 $49.56 $48.64 91
2018-12-11 $49.56 $49.58 $49.56 $49.58 $48.66 188
2018-12-10 $49.59 $49.59 $49.52 $49.57 $48.65 385
2018-12-07 $49.55 $49.55 $49.55 $49.55 $48.63 41
2018-12-06 $49.51 $49.51 $49.51 $49.51 $48.60 127
2018-12-04 $49.51 $49.51 $49.51 $49.51 $48.60 61
2018-12-03 $49.51 $49.51 $49.51 $49.51 $48.60 84
2018-11-30 $49.61 $49.61 $49.61 $49.61 $48.60 8
2018-11-29 $49.61 $49.61 $49.61 $49.61 $48.60 44
2018-11-28 $49.60 $49.60 $49.60 $49.60 $48.59 30
2018-11-27 $49.60 $49.60 $49.60 $49.60 $48.59 25
2018-11-26 $49.61 $49.61 $49.60 $49.60 $48.59 1,048
2018-11-23 $49.46 $49.46 $49.46 $49.46 $48.45 107
2018-11-21 $49.46 $49.46 $49.46 $49.46 $48.45 34
2018-11-20 $49.46 $49.46 $49.46 $49.46 $48.45 61
2018-11-19 $49.94 $49.94 $49.94 $49.94 $48.92 17
2018-11-16 $49.94 $49.94 $49.94 $49.94 $48.92 37
2018-11-15 $49.94 $49.94 $49.94 $49.94 $48.92 168
2018-11-14 $49.94 $49.94 $49.94 $49.94 $48.92 83
2018-11-13 $49.94 $49.94 $49.94 $49.94 $48.92 46
2018-11-12 $49.94 $49.94 $49.94 $49.94 $48.92 216
2018-11-09 $49.83 $49.83 $49.83 $49.83 $48.81 96
2018-11-08 $49.83 $49.83 $49.83 $49.83 $48.81 103
2018-11-07 $49.83 $49.83 $49.83 $49.83 $48.81 52
2018-11-06 $49.83 $49.83 $49.83 $49.83 $48.81 97
2018-11-05 $49.83 $49.83 $49.83 $49.83 $48.81 182
2018-11-02 $49.83 $49.83 $49.83 $49.83 $48.81 56
2018-11-01 $49.83 $49.83 $49.83 $49.83 $48.81 63
2018-10-31 $50.08 $50.08 $50.08 $50.08 $48.96 19
2018-10-30 $50.05 $50.08 $50.05 $50.08 $48.96 700
2018-10-29 $49.99 $49.99 $49.99 $49.99 $48.88 35
2018-10-26 $49.99 $49.99 $49.99 $49.99 $48.88 112
2018-10-25 $49.99 $49.99 $49.99 $49.99 $48.88 87
2018-10-24 $49.99 $49.99 $49.99 $49.99 $48.88 82
2018-10-23 $49.99 $49.99 $49.99 $49.99 $48.88 70
2018-10-22 $49.99 $49.99 $49.99 $49.99 $48.88 63
2018-10-19 $49.99 $49.99 $49.99 $49.99 $48.88 40
2018-10-18 $49.99 $49.99 $49.99 $49.99 $48.88 100
2018-10-17 $49.95 $49.95 $49.95 $49.95 $48.84 32
2018-10-16 $49.90 $49.90 $49.90 $49.90 $48.79 820
2018-10-15 $49.78 $49.78 $49.78 $49.78 $48.67 47
2018-10-12 $49.78 $49.78 $49.78 $49.78 $48.67 55
2018-10-11 $49.78 $49.78 $49.78 $49.78 $48.67 100
2018-10-10 $49.86 $49.86 $49.86 $49.86 $48.75 43
2018-10-09 $49.86 $49.86 $49.86 $49.86 $48.75 37
2018-10-08 $49.86 $49.86 $49.86 $49.86 $48.75 11
2018-10-05 $49.86 $49.86 $49.86 $49.86 $48.75 64
2018-10-04 $49.86 $49.86 $49.86 $49.86 $48.75 51
2018-10-03 $49.86 $49.86 $49.86 $49.86 $48.75 100
2018-10-02 $49.93 $49.95 $49.93 $49.95 $48.84 400
2018-10-01 $49.99 $49.99 $49.99 $49.99 $48.78 362
2018-09-28 $49.90 $49.90 $49.90 $49.90 $48.70 124
2018-09-27 $49.90 $49.90 $49.90 $49.90 $48.70 8
2018-09-26 $49.90 $49.90 $49.90 $49.90 $48.70 77
2018-09-25 $49.90 $49.90 $49.90 $49.90 $48.70 100
2018-09-24 $49.89 $49.89 $49.89 $49.89 $48.69 100
2018-09-21 $49.99 $49.99 $49.99 $49.99 $48.78 92
2018-09-20 $49.99 $49.99 $49.99 $49.99 $48.78 23
2018-09-19 $49.99 $49.99 $49.99 $49.99 $48.78 65
2018-09-18 $49.99 $49.99 $49.99 $49.99 $48.78 116
2018-09-17 $49.99 $49.99 $49.99 $49.99 $48.78 34
2018-09-14 $49.99 $49.99 $49.99 $49.99 $48.78 213
2018-09-13 $49.99 $49.99 $49.99 $49.99 $48.78 100
2018-09-12 $50.04 $50.04 $50.04 $50.04 $48.83 163
2018-09-11 $50.04 $50.04 $50.04 $50.04 $48.83 122
2018-09-10 $50.04 $50.04 $50.04 $50.04 $48.83 50
2018-09-07 $50.04 $50.04 $50.04 $50.04 $48.83 26
2018-09-06 $50.04 $50.04 $50.04 $50.04 $48.83 100
2018-09-05 $50.08 $50.08 $50.08 $50.08 $48.87 0
2018-09-04 $50.04 $50.04 $50.04 $50.04 $48.83 14
2018-08-31 $50.08 $50.08 $50.08 $50.08 $48.83 61
2018-08-30 $50.08 $50.08 $50.08 $50.08 $48.83 137
2018-08-29 $50.08 $50.08 $50.08 $50.08 $48.83 100
2018-08-28 $50.09 $50.09 $50.08 $50.08 $48.83 1,029
2018-08-27 $50.24 $50.24 $50.24 $50.24 $48.99 39
2018-08-24 $50.24 $50.24 $50.24 $50.24 $48.99 13
2018-08-23 $50.24 $50.24 $50.24 $50.24 $48.99 13
2018-08-22 $50.24 $50.24 $50.24 $50.24 $48.99 103
2018-08-21 $50.24 $50.24 $50.24 $50.24 $48.99 41
2018-08-20 $50.24 $50.24 $50.24 $50.24 $48.99 94
2018-08-17 $50.24 $50.24 $50.24 $50.24 $48.99 21
2018-08-16 $50.24 $50.24 $50.24 $50.24 $48.99 244
2018-08-15 $50.24 $50.24 $50.24 $50.24 $48.99 51
2018-08-14 $50.24 $50.24 $50.24 $50.24 $48.99 23
2018-08-13 $50.24 $50.24 $50.24 $50.24 $48.99 74
2018-08-10 $50.24 $50.24 $50.24 $50.24 $48.99 62
2018-08-09 $50.12 $50.12 $50.12 $50.12 $48.87 61
2018-08-08 $50.12 $50.12 $50.12 $50.12 $48.87 87
2018-08-07 $50.12 $50.12 $50.12 $50.12 $48.87 70
2018-08-06 $50.12 $50.12 $50.12 $50.12 $48.87 100
2018-08-03 $50.12 $50.12 $50.12 $50.12 $48.87 156
2018-08-02 $50.12 $50.12 $50.12 $50.12 $48.87 100
2018-08-01 $50.12 $50.12 $50.12 $50.12 $48.87 112
2018-07-31 $50.16 $50.16 $50.16 $50.16 $48.87 99
2018-07-30 $50.16 $50.16 $50.16 $50.16 $48.87 139
2018-07-27 $50.16 $50.16 $50.16 $50.16 $48.87 375
2018-07-26 $50.09 $50.13 $50.09 $50.13 $48.84 835
2018-07-25 $50.14 $50.14 $50.14 $50.14 $48.86 326
2018-07-24 $50.06 $50.06 $50.06 $50.06 $48.78 146
2018-07-23 $50.07 $50.07 $50.07 $50.07 $48.78 700
2018-07-20 $50.11 $50.11 $50.11 $50.11 $48.83 49
2018-07-19 $50.11 $50.11 $50.11 $50.11 $48.83 17
2018-07-18 $50.11 $50.11 $50.11 $50.11 $48.83 12
2018-07-17 $50.11 $50.11 $50.11 $50.11 $48.83 20
2018-07-16 $50.11 $50.11 $50.11 $50.11 $48.83 133
2018-07-13 $50.11 $50.11 $50.11 $50.11 $48.83 100
2018-07-12 $50.03 $50.03 $50.03 $50.03 $48.75 35
2018-07-11 $49.96 $49.96 $49.96 $49.96 $48.68 34
2018-07-10 $49.96 $49.96 $49.96 $49.96 $48.68 32
2018-07-09 $49.96 $49.96 $49.96 $49.96 $48.68 24
2018-07-06 $49.96 $49.96 $49.96 $49.96 $48.68 144
2018-07-05 $49.96 $49.96 $49.96 $49.96 $48.68 73
2018-07-03 $49.96 $49.96 $49.96 $49.96 $48.68 76
2018-07-02 $49.97 $49.97 $49.97 $49.97 $48.65 162
2018-06-29 $49.97 $49.97 $49.97 $49.97 $48.65 31
2018-06-28 $49.97 $49.97 $49.97 $49.97 $48.65 44
2018-06-27 $49.97 $49.97 $49.97 $49.97 $48.65 34
2018-06-26 $49.97 $49.97 $49.97 $49.97 $48.65 16
2018-06-25 $49.97 $49.97 $49.97 $49.97 $48.65 100
2018-06-22 $50.01 $50.01 $50.01 $50.01 $48.69 74
2018-06-21 $50.01 $50.01 $50.01 $50.01 $48.69 100
2018-06-20 $49.81 $49.81 $49.81 $49.81 $48.50 49
2018-06-19 $49.81 $49.81 $49.81 $49.81 $48.50 40
2018-06-18 $49.81 $49.81 $49.81 $49.81 $48.50 28
2018-06-15 $49.81 $49.81 $49.81 $49.81 $48.50 17
2018-06-14 $49.81 $49.81 $49.81 $49.81 $48.50 157
2018-06-13 $49.81 $49.81 $49.81 $49.81 $48.50 300
2018-06-12 $49.63 $49.63 $49.63 $49.63 $48.32 28
2018-06-11 $49.71 $49.71 $49.71 $49.71 $48.40 142
2018-06-08 $49.96 $49.96 $49.96 $49.96 $48.64 55
2018-06-07 $49.96 $49.96 $49.96 $49.96 $48.64 29
2018-06-06 $49.96 $49.96 $49.96 $49.96 $48.64 100
2018-06-05 $49.96 $49.96 $49.96 $49.96 $48.64 312
2018-06-04 $49.69 $49.69 $49.69 $49.69 $48.38 59
2018-06-01 $49.69 $49.69 $49.69 $49.69 $48.38 16
2018-05-31 $49.72 $49.72 $49.72 $49.72 $48.38 84
2018-05-30 $49.72 $49.72 $49.72 $49.72 $48.38 209
2018-05-29 $49.72 $49.72 $49.72 $49.72 $48.38 35
2018-05-25 $49.72 $49.72 $49.72 $49.72 $48.38 37
2018-05-24 $49.72 $49.72 $49.72 $49.72 $48.38 23
2018-05-23 $49.72 $49.72 $49.72 $49.72 $48.38 79
2018-05-22 $49.72 $49.72 $49.72 $49.72 $48.38 40
2018-05-21 $49.72 $49.72 $49.72 $49.72 $48.38 23
2018-05-18 $49.72 $49.72 $49.72 $49.72 $48.38 65
2018-05-17 $49.90 $49.90 $49.90 $49.90 $48.55 54
2018-05-16 $49.90 $49.90 $49.90 $49.90 $48.55 60
2018-05-15 $49.90 $49.90 $49.90 $49.90 $48.55 72
2018-05-14 $49.90 $49.90 $49.90 $49.90 $48.55 80
2018-05-11 $49.90 $49.90 $49.90 $49.90 $48.55 176
2018-05-10 $49.99 $49.99 $49.99 $49.99 $48.64 24
2018-05-09 $49.99 $49.99 $49.99 $49.99 $48.64 75
2018-05-08 $49.99 $49.99 $49.99 $49.99 $48.64 84
2018-05-07 $49.99 $49.99 $49.99 $49.99 $48.64 45
2018-05-04 $49.99 $49.99 $49.99 $49.99 $48.64 165
2018-05-03 $49.99 $49.99 $49.99 $49.99 $48.64 2,056
2018-05-02 $49.86 $49.86 $49.86 $49.86 $48.51 56
2018-05-01 $49.86 $49.86 $49.86 $49.86 $48.51 100
2018-04-30 $49.89 $49.89 $49.89 $49.89 $48.51 310
2018-04-27 $49.83 $49.83 $49.83 $49.83 $48.45 126
2018-04-26 $49.75 $49.75 $49.75 $49.75 $48.37 30
2018-04-25 $49.75 $49.75 $49.75 $49.75 $48.37 74
2018-04-24 $49.75 $49.75 $49.75 $49.75 $48.37 41
2018-04-23 $49.75 $49.75 $49.75 $49.75 $48.37 200
2018-04-20 $49.97 $49.97 $49.97 $49.97 $48.59 29
2018-04-19 $49.97 $49.97 $49.97 $49.97 $48.59 78
2018-04-18 $49.97 $49.97 $49.97 $49.97 $48.59 11
2018-04-17 $49.97 $49.97 $49.97 $49.97 $48.59 200
2018-04-16 $49.83 $49.83 $49.83 $49.83 $48.45 179
2018-04-13 $49.83 $49.83 $49.83 $49.83 $48.45 74
2018-04-12 $49.83 $49.83 $49.83 $49.83 $48.45 118
2018-04-11 $49.83 $49.83 $49.83 $49.83 $48.45 100
2018-04-10 $49.82 $49.82 $49.82 $49.82 $48.44 91
2018-04-09 $49.82 $49.82 $49.82 $49.82 $48.44 81
2018-04-06 $49.82 $49.82 $49.82 $49.82 $48.44 12
2018-04-05 $49.82 $49.82 $49.82 $49.82 $48.44 133
2018-04-04 $49.82 $49.82 $49.82 $49.82 $48.44 167
2018-04-03 $49.82 $49.82 $49.82 $49.82 $48.44 216
2018-04-02 $49.82 $49.82 $49.82 $49.82 $48.44 129
2018-03-29 $49.85 $49.85 $49.85 $49.85 $48.44 42
2018-03-28 $49.85 $49.85 $49.85 $49.85 $48.44 200
2018-03-27 $49.90 $49.90 $49.90 $49.90 $48.49 40
2018-03-26 $49.90 $49.90 $49.90 $49.90 $48.49 92
2018-03-23 $49.90 $49.90 $49.90 $49.90 $48.49 93
2018-03-22 $49.90 $49.90 $49.90 $49.90 $48.49 200
2018-03-21 $49.83 $49.83 $49.83 $49.83 $48.42 35
2018-03-20 $49.83 $49.83 $49.83 $49.83 $48.42 69
2018-03-19 $49.84 $49.84 $49.84 $49.84 $48.42 200
2018-03-16 $49.91 $49.95 $49.91 $49.95 $48.54 396
2018-03-15 $49.93 $49.93 $49.93 $49.93 $48.52 1,100
2018-03-14 $49.99 $49.99 $49.99 $49.99 $48.57 190
2018-03-13 $49.82 $49.82 $49.82 $49.82 $48.41 76
2018-03-12 $49.82 $49.82 $49.82 $49.82 $48.41 100
2018-03-09 $49.59 $49.59 $49.59 $49.59 $48.18 54
2018-03-08 $49.59 $49.59 $49.59 $49.59 $48.18 59
2018-03-07 $49.59 $49.59 $49.59 $49.59 $48.18 28
2018-03-06 $49.59 $49.59 $49.59 $49.59 $48.18 49
2018-03-05 $49.59 $49.59 $49.59 $49.59 $48.18 58
2018-03-02 $49.59 $49.59 $49.59 $49.59 $48.18 51
2018-03-01 $49.59 $49.59 $49.59 $49.59 $48.18 100
2018-02-28 $49.62 $49.62 $49.62 $49.62 $48.18 94
2018-02-27 $49.62 $49.62 $49.62 $49.62 $48.18 58
2018-02-26 $49.62 $49.62 $49.62 $49.62 $48.18 40
2018-02-23 $49.62 $49.62 $49.62 $49.62 $48.18 105
2018-02-22 $49.62 $49.62 $49.62 $49.62 $48.18 93
2018-02-21 $49.62 $49.62 $49.62 $49.62 $48.18 38
2018-02-20 $49.62 $49.62 $49.62 $49.62 $48.18 48
2018-02-16 $49.62 $49.62 $49.62 $49.62 $48.18 31
2018-02-15 $49.62 $49.62 $49.62 $49.62 $48.18 138
2018-02-14 $49.62 $49.62 $49.62 $49.62 $48.18 600
2018-02-13 $49.67 $49.67 $49.67 $49.67 $48.23 68
2018-02-12 $49.67 $49.67 $49.67 $49.67 $48.23 200
2018-02-09 $49.80 $49.80 $49.80 $49.80 $48.36 75
2018-02-08 $49.80 $49.80 $49.80 $49.80 $48.36 140
2018-02-07 $49.80 $49.80 $49.80 $49.80 $48.36 200
2018-02-06 $49.77 $49.77 $49.77 $49.77 $48.33 57
2018-02-05 $49.77 $49.77 $49.77 $49.77 $48.33 300
2018-02-02 $49.79 $49.79 $49.79 $49.79 $48.35 199
2018-02-01 $49.78 $49.84 $49.71 $49.71 $48.27 3,161
2018-01-31 $49.84 $49.84 $49.84 $49.84 $48.36 30
2018-01-30 $49.84 $49.84 $49.84 $49.84 $48.36 400
2018-01-29 $49.89 $49.89 $49.89 $49.89 $48.41 420
2018-01-26 $49.98 $49.98 $49.98 $49.98 $48.50 190
2018-01-25 $50.05 $50.05 $50.05 $50.05 $48.57 257
2018-01-24 $50.05 $50.05 $50.05 $50.05 $48.57 342
2018-01-23 $50.05 $50.05 $50.05 $50.05 $48.57 171
2018-01-22 $50.05 $50.05 $50.05 $50.05 $48.57 100
2018-01-19 $50.02 $50.05 $50.02 $50.05 $48.57 348
2018-01-18 $50.01 $50.01 $50.01 $50.01 $48.53 169
2018-01-17 $50.01 $50.01 $50.01 $50.01 $48.53 39
2018-01-16 $50.01 $50.01 $50.01 $50.01 $48.53 74
2018-01-12 $50.01 $50.01 $50.01 $50.01 $48.53 215
2018-01-11 $50.01 $50.01 $50.01 $50.01 $48.53 200
2018-01-10 $50.19 $50.19 $50.19 $50.19 $48.70 98
2018-01-09 $50.19 $50.19 $50.19 $50.19 $48.70 52
2018-01-08 $50.19 $50.19 $50.19 $50.19 $48.70 800
2018-01-05 $50.05 $50.05 $50.05 $50.05 $48.57 78
2018-01-04 $50.05 $50.05 $50.05 $50.05 $48.57 138
2018-01-03 $50.05 $50.05 $50.05 $50.05 $48.57 10,053
2018-01-02 $50.05 $50.05 $50.05 $50.05 $48.57 53
2017-12-29 $50.05 $50.05 $50.05 $50.05 $48.57 11
2017-12-28 $50.05 $50.05 $50.05 $50.05 $48.57 200
2017-12-27 $50.16 $50.16 $50.16 $50.16 $48.68 129
2017-12-26 $50.16 $50.16 $50.16 $50.16 $48.68 219
2017-12-22 $50.16 $50.16 $50.16 $50.16 $48.68 100
2017-12-21 $50.30 $50.30 $50.30 $50.30 $48.68 66
2017-12-20 $50.30 $50.30 $50.30 $50.30 $48.68 86
2017-12-19 $50.30 $50.30 $50.30 $50.30 $48.68 8
2017-12-18 $50.30 $50.30 $50.30 $50.30 $48.68 128
2017-12-15 $50.30 $50.30 $50.30 $50.30 $48.68 67
2017-12-14 $50.30 $50.30 $50.30 $50.30 $48.68 198
2017-12-13 $50.30 $50.30 $50.30 $50.30 $48.68 100
2017-12-12 $50.32 $50.32 $50.32 $50.32 $48.70 151
2017-12-11 $50.32 $50.32 $50.32 $50.32 $48.70 112
2017-12-08 $50.32 $50.32 $50.32 $50.32 $48.70 200
2017-12-07 $50.31 $50.31 $50.31 $50.31 $48.69 61
2017-12-06 $50.31 $50.31 $50.31 $50.31 $48.69 300
2017-12-05 $50.20 $50.20 $50.20 $50.20 $48.58 118
2017-12-04 $50.20 $50.20 $50.20 $50.20 $48.58 146
2017-12-01 $50.20 $50.20 $50.20 $50.20 $48.58 200
2017-11-30 $50.60 $50.60 $50.60 $50.60 $48.52 28
2017-11-29 $50.60 $50.60 $50.60 $50.60 $48.52 29
2017-11-28 $50.60 $50.60 $50.60 $50.60 $48.52 82
2017-11-27 $50.60 $50.60 $50.60 $50.60 $48.52 48
2017-11-24 $50.60 $50.60 $50.60 $50.60 $48.52 200
2017-11-22 $50.62 $50.62 $50.62 $50.62 $48.54 183
2017-11-21 $50.62 $50.62 $50.62 $50.62 $48.54 100
2017-11-20 $50.54 $50.54 $50.54 $50.54 $48.47 76
2017-11-17 $50.47 $50.54 $50.47 $50.54 $48.47 439
2017-11-16 $50.59 $50.59 $50.59 $50.59 $48.51 93
2017-11-15 $50.59 $50.59 $50.59 $50.59 $48.51 200
2017-11-14 $50.52 $50.52 $50.52 $50.52 $48.45 112
2017-11-13 $50.52 $50.52 $50.52 $50.52 $48.45 198
2017-11-10 $50.52 $50.52 $50.52 $50.52 $48.45 100
2017-11-09 $50.59 $50.59 $50.59 $50.59 $48.52 49
2017-11-08 $50.73 $50.73 $50.73 $50.73 $48.65 123
2017-11-07 $50.76 $50.76 $50.76 $50.76 $48.68 231
2017-11-06 $50.70 $50.70 $50.70 $50.70 $48.62 153
2017-11-03 $50.60 $50.60 $50.60 $50.60 $48.53 293
2017-11-02 $50.68 $50.68 $50.68 $50.68 $48.60 191
2017-11-01 $50.29 $50.29 $50.29 $50.29 $48.23 126
2017-10-31 $50.45 $50.45 $50.45 $50.45 $48.23 54
2017-10-30 $50.45 $50.45 $50.45 $50.45 $48.23 129
2017-10-27 $50.45 $50.45 $50.45 $50.45 $48.23 62
2017-10-26 $50.45 $50.45 $50.45 $50.45 $48.23 148
2017-10-25 $50.45 $50.45 $50.45 $50.45 $48.23 240
2017-10-24 $50.45 $50.45 $50.45 $50.45 $48.23 135
2017-10-23 $50.45 $50.45 $50.45 $50.45 $48.23 1,200
2017-10-20 $50.48 $50.48 $50.48 $50.48 $48.26 72
2017-10-19 $50.48 $50.48 $50.48 $50.48 $48.26 107
2017-10-18 $50.48 $50.48 $50.48 $50.48 $48.26 200
2017-10-17 $50.46 $50.46 $50.46 $50.46 $48.24 68
2017-10-16 $50.46 $50.46 $50.46 $50.46 $48.24 100
2017-10-13 $50.33 $50.33 $50.33 $50.33 $48.12 70
2017-10-12 $50.33 $50.33 $50.33 $50.33 $48.12 300
2017-10-11 $50.28 $50.28 $50.28 $50.28 $48.07 187
2017-10-10 $50.32 $50.32 $50.32 $50.32 $48.11 327
2017-10-09 $50.16 $50.16 $50.16 $50.16 $47.95 15
2017-10-06 $50.23 $50.23 $50.16 $50.16 $47.95 306
2017-10-05 $50.24 $50.24 $50.24 $50.24 $48.03 246
2017-10-04 $50.26 $50.26 $50.26 $50.26 $48.05 5,500
2017-10-03 $50.13 $50.13 $50.13 $50.13 $47.93 100
2017-10-02 $50.13 $50.13 $50.13 $50.13 $47.93 129
2017-09-29 $50.17 $50.17 $50.17 $50.17 $47.93 54
2017-09-28 $50.18 $50.19 $50.17 $50.17 $47.93 21,300
2017-09-27 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-26 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-25 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-22 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-21 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-20 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-19 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-18 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-15 $50.33 $50.33 $50.33 $50.33 $48.08 1
2017-09-14 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-13 $50.33 $50.33 $50.33 $50.33 $48.08 0
2017-09-12 $50.33 $50.33 $50.33 $50.33 $48.08 1
2017-09-11 $50.29 $50.29 $50.29 $50.29 $48.04 1
2017-09-08 $50.29 $50.29 $50.29 $50.29 $48.04 0
2017-09-07 $50.29 $50.29 $50.29 $50.29 $48.04 0
2017-09-06 $50.29 $50.29 $50.29 $50.29 $48.04 0
2017-09-05 $50.29 $50.29 $50.29 $50.29 $48.04 0
2017-09-01 $50.29 $50.29 $50.29 $50.29 $48.04 0
2017-08-31 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-30 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-29 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-28 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-25 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-24 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-23 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-22 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-21 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-18 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-17 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-16 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-15 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-14 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-11 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-10 $50.39 $50.39 $50.39 $50.39 $48.04 0
2017-08-09 $50.39 $50.39 $50.39 $50.39 $48.04 8
2017-08-08 $50.09 $50.09 $50.09 $50.09 $47.76 1
2017-08-07 $50.09 $50.09 $50.09 $50.09 $47.76 0
2017-08-04 $50.09 $50.09 $50.09 $50.09 $47.76 0
2017-08-03 $50.09 $50.09 $50.09 $50.09 $47.76 0
2017-08-02 $50.09 $50.09 $50.09 $50.09 $47.76 0
2017-08-01 $50.09 $50.09 $50.09 $50.09 $47.76 0
2017-07-31 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-28 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-27 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-26 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-25 $50.19 $50.19 $50.19 $50.19 $47.76 1
2017-07-24 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-21 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-20 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-19 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-18 $50.19 $50.19 $50.19 $50.19 $47.76 1
2017-07-17 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-14 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-13 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-12 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-11 $50.19 $50.19 $50.19 $50.19 $47.76 1
2017-07-10 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-07 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-06 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-05 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-07-03 $50.19 $50.19 $50.19 $50.19 $47.76 0
2017-06-30 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-29 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-28 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-27 $50.29 $50.29 $50.29 $50.29 $47.76 12
2017-06-26 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-23 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-22 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-21 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-20 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-19 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-16 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-15 $50.29 $50.29 $50.29 $50.29 $47.76 1
2017-06-14 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-13 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-12 $50.29 $50.29 $50.29 $50.29 $47.76 0
2017-06-09 $50.29 $50.29 $50.29 $50.29 $47.76 1
2017-06-08 $50.25 $50.25 $50.25 $50.25 $47.72 1
2017-06-07 $50.25 $50.25 $50.25 $50.25 $47.72 0
2017-06-06 $50.25 $50.25 $50.25 $50.25 $47.72 0
2017-06-05 $50.25 $50.25 $50.25 $50.25 $47.72 0
2017-06-02 $50.25 $50.25 $50.25 $50.25 $47.72 0
2017-06-01 $50.25 $50.25 $50.25 $50.25 $47.72 0
2017-05-31 $50.35 $50.35 $50.35 $50.35 $47.72 0
2017-05-30 $50.35 $50.35 $50.35 $50.35 $47.72 0
2017-05-26 $50.35 $50.35 $50.35 $50.35 $47.72 200
2017-05-25 $50.23 $50.23 $50.23 $50.23 $47.60 6
2017-05-24 $50.23 $50.23 $50.23 $50.23 $47.60 0
2017-05-23 $50.23 $50.23 $50.23 $50.23 $47.60 0
2017-05-22 $50.23 $50.23 $50.23 $50.23 $47.60 0
2017-05-19 $50.23 $50.23 $50.23 $50.23 $47.60 200
2017-05-18 $50.16 $50.16 $50.16 $50.16 $47.54 6
2017-05-17 $50.16 $50.16 $50.16 $50.16 $47.54 60
2017-05-16 $50.16 $50.16 $50.16 $50.16 $47.54 0
2017-05-15 $50.16 $50.16 $50.16 $50.16 $47.54 0
2017-05-12 $50.14 $50.16 $50.14 $50.16 $47.54 204
2017-05-11 $50.01 $50.01 $50.01 $50.01 $47.39 7
2017-05-10 $50.01 $50.01 $50.01 $50.01 $47.39 0
2017-05-09 $50.01 $50.01 $50.01 $50.01 $47.39 1
2017-05-08 $49.94 $49.94 $49.94 $49.94 $47.33 2
2017-05-05 $49.94 $49.94 $49.94 $49.94 $47.33 0
2017-05-04 $49.94 $49.94 $49.94 $49.94 $47.33 0
2017-05-03 $49.94 $49.94 $49.94 $49.94 $47.33 0
2017-05-02 $49.94 $49.94 $49.94 $49.94 $47.33 0
2017-05-01 $49.94 $49.94 $49.94 $49.94 $47.33 0
2017-04-28 $50.04 $50.04 $50.04 $50.04 $47.33 0
2017-04-27 $50.04 $50.04 $50.04 $50.04 $47.33 0
2017-04-26 $50.04 $50.04 $50.04 $50.04 $47.33 0
2017-04-25 $50.04 $50.04 $50.04 $50.04 $47.33 0
2017-04-24 $50.04 $50.04 $50.04 $50.04 $47.33 0
2017-04-21 $50.04 $50.04 $50.04 $50.04 $47.33 0
2017-04-20 $50.04 $50.04 $50.04 $50.04 $47.33 199
2017-04-19 $49.91 $49.91 $49.91 $49.91 $47.21 0
2017-04-18 $49.91 $49.91 $49.91 $49.91 $47.21 4
2017-04-17 $49.91 $49.91 $49.91 $49.91 $47.21 0
2017-04-13 $49.91 $49.91 $49.91 $49.91 $47.21 0
2017-04-12 $49.91 $49.91 $49.91 $49.91 $47.21 1
2017-04-11 $49.91 $49.91 $49.91 $49.91 $47.21 0
2017-04-10 $49.91 $49.91 $49.91 $49.91 $47.21 2
2017-04-07 $49.91 $49.91 $49.91 $49.91 $47.21 3
2017-04-06 $49.91 $49.91 $49.91 $49.91 $47.21 0
2017-04-05 $49.91 $49.91 $49.91 $49.91 $47.20 0
2017-04-04 $50.02 $50.02 $50.02 $50.02 $47.30 0
2017-04-03 $50.02 $50.02 $50.02 $50.02 $47.30 0
2017-03-31 $50.04 $50.04 $50.02 $50.02 $47.21 400
2017-03-30 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-29 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-28 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-27 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-24 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-23 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-22 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-21 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-20 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-17 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-16 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-15 $49.73 $49.73 $49.73 $49.73 $46.93 1
2017-03-14 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-13 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-10 $49.73 $49.73 $49.73 $49.73 $46.93 0
2017-03-09 $49.73 $49.73 $49.73 $49.73 $46.93 1
2017-03-08 $49.85 $49.85 $49.85 $49.85 $47.04 1
2017-03-07 $49.85 $49.85 $49.85 $49.85 $47.04 0
2017-03-06 $49.85 $49.85 $49.85 $49.85 $47.04 0
2017-03-03 $49.85 $49.85 $49.85 $49.85 $47.04 0
2017-03-02 $49.85 $49.85 $49.85 $49.85 $47.04 0
2017-03-01 $49.85 $49.85 $49.85 $49.85 $47.04 0
2017-02-28 $49.95 $49.95 $49.95 $49.95 $47.04 0
2017-02-27 $49.95 $49.95 $49.95 $49.95 $47.04 0
2017-02-24 $49.95 $49.95 $49.95 $49.95 $47.04 0
2017-02-23 $49.95 $49.95 $49.95 $49.95 $47.04 0
2017-02-22 $49.95 $49.95 $49.95 $49.95 $47.04 100
2017-02-21 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-17 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-16 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-15 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-14 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-13 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-10 $49.76 $49.76 $49.76 $49.76 $46.87 0
2017-02-09 $49.76 $49.76 $49.76 $49.76 $46.87 1
2017-02-08 $49.60 $49.60 $49.60 $49.60 $46.72 1
2017-02-07 $49.60 $49.60 $49.60 $49.60 $46.72 0
2017-02-06 $49.60 $49.60 $49.60 $49.60 $46.72 0
2017-02-03 $49.60 $49.60 $49.60 $49.60 $46.72 0
2017-02-02 $49.60 $49.60 $49.60 $49.60 $46.72 0
2017-02-01 $49.60 $49.60 $49.60 $49.60 $46.72 0
2017-01-31 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-30 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-27 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-26 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-25 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-24 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-23 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-20 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-19 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-18 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-17 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-13 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-12 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-11 $49.71 $49.71 $49.71 $49.71 $46.72 0
2017-01-10 $49.71 $49.71 $49.71 $49.71 $46.72 100
2017-01-09 $49.62 $49.62 $49.62 $49.62 $46.63 0
2017-01-06 $49.62 $49.62 $49.62 $49.62 $46.63 0
2017-01-05 $49.62 $49.62 $49.62 $49.62 $46.63 1
2017-01-04 $49.69 $49.69 $49.69 $49.69 $46.70 1
2017-01-03 $49.69 $49.69 $49.69 $49.69 $46.70 200
2016-12-30 $49.66 $49.66 $49.66 $49.66 $46.67 0
2016-12-29 $49.66 $49.66 $49.66 $49.66 $46.67 0
2016-12-28 $49.66 $49.66 $49.66 $49.66 $46.67 0
2016-12-27 $49.66 $49.66 $49.66 $49.66 $46.67 200
2016-12-23 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-22 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-21 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-20 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-19 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-16 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-15 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-14 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-13 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-12 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-09 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-08 $49.22 $49.22 $49.22 $49.22 $46.16 1
2016-12-07 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-06 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-05 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-02 $49.22 $49.22 $49.22 $49.22 $46.16 0
2016-12-01 $49.22 $49.22 $49.22 $49.22 $46.16 100
2016-11-30 $49.38 $49.38 $49.38 $49.38 $46.22 0
2016-11-29 $49.38 $49.38 $49.38 $49.38 $46.22 0
2016-11-28 $49.38 $49.38 $49.38 $49.38 $46.22 0
2016-11-25 $49.38 $49.38 $49.38 $49.38 $46.22 0
2016-11-23 $49.38 $49.38 $49.38 $49.38 $46.22 0
2016-11-22 $49.38 $49.38 $49.38 $49.38 $46.22 0
2016-11-21 $49.38 $49.38 $49.38 $49.38 $46.22 100
2016-11-18 $49.60 $49.60 $49.60 $49.60 $46.43 0
2016-11-17 $49.60 $49.60 $49.60 $49.60 $46.43 0
2016-11-16 $49.60 $49.60 $49.60 $49.60 $46.43 0
2016-11-15 $49.60 $49.60 $49.60 $49.60 $46.43 0
2016-11-14 $49.60 $49.60 $49.60 $49.60 $46.43 0
2016-11-11 $49.60 $49.60 $49.60 $49.60 $46.43 0
2016-11-10 $49.60 $49.60 $49.60 $49.60 $46.43 100
2016-11-09 $49.70 $49.70 $49.70 $49.70 $46.52 500
2016-11-08 $49.81 $49.81 $49.80 $49.80 $46.61 260
2016-11-07 $49.95 $49.95 $49.95 $49.95 $46.75 0
2016-11-04 $49.87 $49.95 $49.87 $49.95 $46.75 300
2016-11-03 $49.95 $49.95 $49.95 $49.95 $46.75 0
2016-11-02 $49.95 $49.95 $49.95 $49.95 $46.75 0
2016-11-01 $49.95 $49.95 $49.95 $49.95 $46.75 100
2016-10-31 $49.88 $49.88 $49.88 $49.88 $46.69 60
2016-10-28 $49.88 $49.88 $49.88 $49.88 $46.69 0
2016-10-27 $49.88 $49.88 $49.88 $49.88 $46.69 100
2016-10-26 $50.02 $50.02 $50.02 $50.02 $46.82 0
2016-10-25 $50.02 $50.02 $49.93 $50.02 $46.82 301
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.