XTRACKERS BARCLAYS INTERNATIONAL TREASURY BOND HEDGED ETF (IGVT) Exchange: BATS

  1. Profile
  2. XTRACKERS BARCLAYS INTERNATIONAL TREASURY BOND HEDGED ETF (IGVT)

Data as of May 9, 2025

$51.91 ($0.00) 0.00%

XTRACKERS BARCLAYS INTERNATIONAL TREASURY BOND HEDGED ETF - Daily Information
Click for more stock information on XTRACKERS BARCLAYS INTERNATIONAL TREASURY BOND HEDGED ETF.
Daily Information Data
Date May 9, 2025
Open $51.91
Previous Close $51.91
High $51.91
Low $51.91
Adjusted Open $51.91
Previous Adjusted Close $51.91
Adjusted High $51.91
Adjusted Low $51.91
Invest in XTRACKERS BARCLAYS INTERNATIONAL TREASURY BOND HEDGED ETF (IGVT)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for XTRACKERS BARCLAYS INTERNATIONAL TREASURY BOND HEDGED ETF (IGVT)
Date Open High Low Close Adj.Close Volume
2019-11-27 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-26 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-25 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-22 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-21 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-20 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-19 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-18 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-15 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-14 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-13 $51.91 $51.91 $51.91 $51.91 $51.91 0
2019-11-12 $51.89 $51.91 $51.88 $51.91 $51.91 2,107
2019-11-11 $51.92 $51.92 $51.92 $51.92 $51.92 1
2019-11-08 $51.95 $51.95 $51.95 $51.95 $51.95 8
2019-11-07 $52.00 $52.00 $52.00 $52.00 $52.00 1
2019-11-06 $52.13 $52.17 $51.94 $52.14 $52.14 118,600
2019-11-05 $52.36 $52.36 $52.36 $52.36 $52.36 137
2019-11-04 $52.50 $52.57 $52.47 $52.52 $52.52 673
2019-11-01 $52.63 $52.63 $52.63 $52.63 $52.63 6
2019-10-31 $52.73 $52.73 $52.73 $52.73 $52.70 59
2019-10-30 $52.51 $52.57 $52.51 $52.57 $52.54 400
2019-10-29 $52.47 $52.47 $52.47 $52.47 $52.44 166
2019-10-28 $52.53 $52.53 $52.43 $52.48 $52.45 300
2019-10-25 $52.62 $52.62 $52.62 $52.62 $52.58 103
2019-10-24 $52.66 $52.70 $52.65 $52.70 $52.67 400
2019-10-23 $52.61 $52.64 $52.59 $52.64 $52.61 400
2019-10-22 $52.52 $52.57 $52.52 $52.57 $52.53 600
2019-10-21 $52.54 $52.54 $52.48 $52.48 $52.45 542
2019-10-18 $52.65 $52.66 $52.54 $52.58 $52.55 700
2019-10-17 $52.67 $52.67 $52.62 $52.67 $52.64 268
2019-10-16 $52.70 $52.70 $52.67 $52.67 $52.63 1,200
2019-10-15 $52.77 $52.77 $52.70 $52.73 $52.69 600
2019-10-14 $52.80 $52.82 $52.80 $52.82 $52.79 200
2019-10-11 $52.78 $52.78 $52.70 $52.72 $52.69 1,300
2019-10-10 $52.86 $52.89 $52.84 $52.89 $52.86 1,154
2019-10-09 $53.08 $53.08 $53.08 $53.08 $53.04 312
2019-10-08 $53.12 $53.14 $53.09 $53.13 $53.10 346
2019-10-07 $53.12 $53.12 $53.12 $53.12 $53.09 55
2019-10-04 $53.13 $53.15 $53.13 $53.14 $53.11 9,500
2019-10-03 $53.12 $53.17 $53.12 $53.17 $53.14 200
2019-10-02 $52.92 $52.96 $52.92 $52.96 $52.93 200
2019-10-01 $52.99 $53.09 $52.96 $53.03 $52.99 500
2019-09-30 $53.18 $53.18 $53.18 $53.18 $53.12 127
2019-09-27 $53.16 $53.21 $53.09 $53.15 $53.09 545
2019-09-26 $53.13 $53.16 $53.13 $53.16 $53.10 300
2019-09-25 $53.11 $53.11 $53.11 $53.11 $53.05 156
2019-09-24 $53.09 $53.21 $53.09 $53.18 $53.12 600
2019-09-23 $53.10 $53.10 $53.06 $53.07 $53.01 400
2019-09-20 $52.94 $52.94 $52.94 $52.94 $52.88 122
2019-09-19 $52.83 $52.83 $52.83 $52.83 $52.77 169
2019-09-18 $52.77 $52.77 $52.77 $52.77 $52.71 226
2019-09-17 $52.64 $52.67 $52.61 $52.67 $52.61 273
2019-09-16 $52.61 $52.64 $52.61 $52.64 $52.58 400
2019-09-13 $52.54 $52.54 $52.51 $52.51 $52.45 300
2019-09-12 $52.77 $52.77 $52.77 $52.77 $52.71 197
2019-09-11 $52.88 $52.88 $52.81 $52.81 $52.75 300
2019-09-10 $52.74 $52.76 $52.74 $52.76 $52.71 500
2019-09-09 $52.92 $52.95 $52.92 $52.95 $52.89 300
2019-09-06 $53.15 $53.15 $53.15 $53.15 $53.09 193
2019-09-05 $53.14 $53.14 $53.02 $53.02 $52.96 300
2019-09-04 $53.30 $53.39 $53.30 $53.39 $53.34 400
2019-09-03 $53.46 $53.49 $53.35 $53.49 $53.39 500
2019-08-30 $53.42 $53.42 $53.42 $53.42 $53.32 269
2019-08-29 $53.52 $53.52 $53.41 $53.46 $53.36 600
2019-08-28 $53.53 $53.53 $53.42 $53.47 $53.37 2,261
2019-08-27 $53.38 $53.38 $53.27 $53.34 $53.25 388
2019-08-26 $53.15 $53.19 $53.15 $53.19 $53.09 294
2019-08-23 $53.10 $53.11 $53.10 $53.11 $53.01 442
2019-08-22 $53.09 $53.09 $53.08 $53.08 $52.98 488
2019-08-21 $53.24 $53.24 $53.15 $53.19 $53.09 397
2019-08-20 $53.27 $53.27 $53.16 $53.22 $53.12 399
2019-08-19 $53.13 $53.13 $53.07 $53.12 $53.02 443
2019-08-16 $53.28 $53.33 $53.28 $53.33 $53.23 542
2019-08-15 $53.35 $53.40 $53.32 $53.40 $53.30 978
2019-08-14 $53.14 $53.15 $53.05 $53.10 $53.00 992
2019-08-13 $52.95 $52.95 $52.95 $52.95 $52.85 131
2019-08-12 $52.78 $52.84 $52.78 $52.84 $52.74 507
2019-08-09 $52.73 $52.73 $52.73 $52.73 $52.64 296
2019-08-08 $52.80 $52.80 $52.80 $52.80 $52.70 275
2019-08-07 $52.86 $52.86 $52.83 $52.86 $52.76 1,367
2019-08-06 $52.66 $52.70 $52.66 $52.67 $52.58 1,021
2019-08-05 $52.66 $52.66 $52.60 $52.60 $52.51 425
2019-08-02 $52.41 $52.46 $52.40 $52.46 $52.37 1,074
2019-08-01 $52.34 $52.34 $52.34 $52.34 $52.25 66
2019-07-31 $52.20 $52.23 $52.20 $52.23 $52.09 707
2019-07-30 $52.11 $52.16 $52.11 $52.16 $52.02 287
2019-07-29 $52.11 $52.15 $52.11 $52.15 $52.01 182
2019-07-26 $52.13 $52.13 $52.13 $52.13 $52.00 148
2019-07-25 $52.02 $52.10 $52.02 $52.10 $51.96 400
2019-07-24 $52.18 $52.18 $52.12 $52.12 $51.99 183
2019-07-23 $52.00 $52.00 $52.00 $52.00 $51.87 280
2019-07-22 $51.93 $51.98 $51.93 $51.98 $51.84 671
2019-07-19 $51.89 $51.93 $51.89 $51.93 $51.79 531
2019-07-18 $51.96 $51.96 $51.96 $51.96 $51.83 122
2019-07-17 $51.77 $51.86 $51.77 $51.86 $51.72 241
2019-07-16 $51.74 $51.74 $51.68 $51.73 $51.60 1,102
2019-07-15 $51.66 $51.71 $51.66 $51.71 $51.57 805
2019-07-12 $51.60 $51.60 $51.56 $51.56 $51.43 374
2019-07-11 $51.72 $51.72 $51.56 $51.62 $51.48 1,922
2019-07-10 $51.71 $51.76 $51.71 $51.76 $51.62 167
2019-07-09 $51.81 $51.85 $51.81 $51.85 $51.72 608
2019-07-08 $51.94 $51.94 $51.83 $51.84 $51.71 371
2019-07-05 $51.80 $51.88 $51.80 $51.88 $51.74 467
2019-07-03 $51.93 $51.99 $51.93 $51.99 $51.85 671
2019-07-02 $51.72 $51.79 $51.72 $51.79 $51.65 1,290
2019-07-01 $51.72 $51.72 $51.58 $51.65 $51.51 414
2019-06-28 $51.60 $51.64 $51.58 $51.64 $51.46 360
2019-06-27 $51.64 $51.64 $51.56 $51.62 $51.44 296
2019-06-26 $51.52 $51.57 $51.52 $51.57 $51.39 685
2019-06-25 $51.63 $51.65 $51.63 $51.65 $51.47 336
2019-06-24 $51.62 $51.62 $51.62 $51.62 $51.44 119
2019-06-21 $51.49 $51.54 $51.48 $51.54 $51.36 1,245
2019-06-20 $51.71 $51.71 $51.58 $51.63 $51.46 1,249
2019-06-19 $51.62 $51.62 $51.57 $51.57 $51.39 278
2019-06-18 $51.52 $51.55 $51.18 $51.55 $51.37 654
2019-06-17 $51.26 $51.30 $51.26 $51.30 $51.12 475
2019-06-14 $51.35 $51.36 $51.30 $51.30 $51.12 741
2019-06-13 $51.21 $51.27 $51.21 $51.27 $51.09 387
2019-06-12 $51.25 $51.25 $51.23 $51.23 $51.05 295
2019-06-11 $51.14 $51.19 $51.14 $51.19 $51.02 387
2019-06-10 $51.11 $51.19 $51.10 $51.15 $50.97 734
2019-06-07 $51.20 $51.27 $51.20 $51.27 $51.09 257
2019-06-06 $51.14 $51.19 $51.12 $51.12 $50.95 573
2019-06-05 $51.13 $51.13 $51.08 $51.08 $50.91 329
2019-06-04 $50.92 $50.99 $50.92 $50.99 $50.82 285
2019-06-03 $51.00 $51.00 $51.00 $51.00 $50.83 87
2019-05-31 $50.89 $51.01 $50.89 $50.96 $50.74 520
2019-05-30 $50.73 $50.80 $50.73 $50.80 $50.59 313
2019-05-29 $50.73 $50.78 $50.73 $50.78 $50.57 447
2019-05-28 $50.67 $50.73 $50.67 $50.73 $50.51 423
2019-05-24 $50.59 $50.65 $50.59 $50.65 $50.44 310
2019-05-23 $50.53 $50.60 $50.53 $50.60 $50.39 394
2019-05-22 $50.45 $50.51 $50.45 $50.51 $50.30 457
2019-05-21 $50.48 $50.48 $50.42 $50.42 $50.21 300
2019-05-20 $50.42 $50.42 $50.42 $50.42 $50.20 127
2019-05-17 $50.52 $50.52 $50.47 $50.47 $50.25 249
2019-05-16 $50.41 $50.45 $50.41 $50.45 $50.24 535
2019-05-15 $50.36 $50.42 $50.36 $50.42 $50.21 386
2019-05-14 $50.38 $50.38 $50.34 $50.34 $50.12 420
2019-05-13 $50.40 $50.40 $50.34 $50.34 $50.13 316
2019-05-10 $50.22 $50.27 $50.21 $50.27 $50.05 377
2019-05-09 $50.39 $50.39 $50.24 $50.30 $50.09 844
2019-05-08 $50.24 $50.30 $50.24 $50.30 $50.09 590
2019-05-07 $50.28 $50.28 $50.23 $50.28 $50.07 745
2019-05-06 $50.29 $50.29 $50.18 $50.23 $50.02 678
2019-05-03 $50.16 $50.21 $50.16 $50.21 $50.00 256
2019-05-02 $50.25 $50.25 $50.18 $50.18 $49.97 209
2019-05-01 $50.22 $50.22 $50.20 $50.20 $49.99 221
2019-04-30 $50.28 $50.28 $50.21 $50.27 $50.02 1,383
2019-04-29 $50.22 $50.22 $50.22 $50.22 $49.97 283
2019-04-26 $50.20 $50.26 $50.20 $50.26 $50.00 386
2019-04-25 $50.22 $50.22 $50.10 $50.16 $49.90 733
2019-04-24 $50.15 $50.21 $50.15 $50.21 $49.95 310
2019-04-23 $50.13 $50.13 $50.09 $50.09 $49.83 212
2019-04-22 $50.14 $50.14 $50.07 $50.08 $49.83 430
2019-04-18 $50.09 $50.14 $50.09 $50.14 $49.89 284
2019-04-17 $49.96 $50.01 $49.96 $50.01 $49.75 543
2019-04-16 $50.02 $50.11 $50.01 $50.05 $49.79 577
2019-04-15 $50.00 $50.07 $50.00 $50.07 $49.81 203
2019-04-12 $50.11 $50.11 $50.11 $50.11 $49.85 114
2019-04-11 $50.24 $50.30 $50.24 $50.24 $49.99 1,474
2019-04-10 $50.25 $50.25 $50.25 $50.25 $49.99 220
2019-04-09 $50.27 $50.27 $50.17 $50.22 $49.96 453
2019-04-08 $50.11 $50.15 $50.11 $50.15 $49.90 348
2019-04-05 $50.08 $50.14 $50.08 $50.14 $49.89 325
2019-04-04 $50.10 $50.15 $50.10 $50.15 $49.90 336
2019-04-03 $50.16 $50.16 $50.11 $50.11 $49.85 184
2019-04-02 $50.16 $50.21 $50.16 $50.21 $49.96 174
2019-04-01 $50.23 $50.23 $50.17 $50.17 $49.92 301
2019-03-29 $50.27 $50.36 $50.27 $50.36 $50.06 688
2019-03-28 $50.44 $50.44 $50.41 $50.41 $50.11 811
2019-03-27 $50.46 $50.46 $50.39 $50.39 $50.09 267
2019-03-26 $50.32 $50.32 $50.23 $50.30 $50.00 490
2019-03-25 $50.42 $50.42 $50.30 $50.35 $50.05 354
2019-03-22 $50.29 $50.29 $50.29 $50.29 $49.99 180
2019-03-21 $50.16 $50.16 $50.04 $50.10 $49.80 356
2019-03-20 $49.93 $50.00 $49.90 $49.99 $49.69 861
2019-03-19 $49.90 $49.90 $49.90 $49.90 $49.60 39
2019-03-18 $49.82 $49.87 $49.82 $49.87 $49.57 652
2019-03-15 $49.92 $49.92 $49.85 $49.85 $49.55 148
2019-03-14 $49.76 $49.81 $49.76 $49.81 $49.52 202
2019-03-13 $49.86 $49.86 $49.77 $49.81 $49.51 492
2019-03-12 $49.86 $49.86 $49.84 $49.84 $49.54 243
2019-03-11 $49.87 $49.87 $49.74 $49.80 $49.50 758
2019-03-08 $49.86 $49.86 $49.75 $49.81 $49.52 347
2019-03-07 $49.74 $49.80 $49.74 $49.80 $49.50 230
2019-03-06 $49.66 $49.66 $49.56 $49.62 $49.32 719
2019-03-05 $49.38 $49.47 $49.38 $49.47 $49.18 373
2019-03-04 $49.36 $49.48 $49.36 $49.46 $49.17 703
2019-03-01 $49.35 $49.38 $49.35 $49.38 $49.09 413
2019-02-28 $49.49 $49.49 $49.44 $49.44 $49.12 341
2019-02-27 $49.55 $49.56 $49.45 $49.52 $49.20 1,341
2019-02-26 $49.59 $49.65 $49.59 $49.65 $49.33 131
2019-02-25 $49.66 $49.66 $49.55 $49.61 $49.29 1,476
2019-02-22 $49.69 $49.70 $49.59 $49.64 $49.32 1,628
2019-02-21 $49.49 $49.63 $49.49 $49.57 $49.25 3,237
2019-02-20 $49.63 $49.63 $49.52 $49.57 $49.25 126,443
2019-02-19 $49.53 $49.58 $49.53 $49.58 $49.26 188
2019-02-15 $49.59 $49.62 $49.59 $49.59 $49.27 11,637
2019-02-14 $49.55 $49.55 $49.55 $49.55 $49.23 24
2019-02-13 $49.47 $49.47 $49.47 $49.47 $49.15 406
2019-02-12 $49.41 $49.47 $49.41 $49.47 $49.15 215
2019-02-11 $49.50 $49.50 $49.50 $49.50 $49.18 210
2019-02-08 $49.54 $49.54 $49.54 $49.54 $49.22 538
2019-02-07 $49.49 $49.49 $49.49 $49.49 $49.17 30
2019-02-06 $49.40 $49.40 $49.40 $49.40 $49.08 99
2019-02-05 $49.39 $49.39 $49.39 $49.39 $49.07 49
2019-02-04 $49.38 $49.38 $49.34 $49.36 $49.04 1,441
2019-02-01 $49.45 $49.45 $49.39 $49.39 $49.07 136
2019-01-31 $49.52 $49.52 $49.52 $49.52 $49.15 166
2019-01-30 $49.43 $49.46 $49.42 $49.46 $49.09 253
2019-01-29 $49.40 $49.40 $49.40 $49.40 $49.03 59
2019-01-28 $49.37 $49.37 $49.37 $49.37 $49.00 36
2019-01-25 $49.34 $49.34 $49.34 $49.34 $48.97 130
2019-01-24 $49.39 $49.39 $49.30 $49.39 $49.02 680
2019-01-23 $49.21 $49.21 $49.21 $49.21 $48.84 53
2019-01-22 $49.23 $49.23 $49.23 $49.23 $48.86 52
2019-01-18 $49.13 $49.13 $49.13 $49.13 $48.76 88
2019-01-17 $49.14 $49.16 $49.14 $49.16 $48.79 278
2019-01-16 $49.19 $49.19 $49.19 $49.19 $48.82 111
2019-01-15 $49.24 $49.24 $49.19 $49.19 $48.83 502
2019-01-14 $49.11 $49.16 $49.11 $49.16 $48.79 207
2019-01-11 $49.13 $49.13 $49.13 $49.13 $48.76 80
2019-01-10 $49.09 $49.09 $49.09 $49.09 $48.72 70
2019-01-09 $49.05 $49.05 $49.05 $49.05 $48.68 62
2019-01-08 $49.04 $49.04 $49.02 $49.02 $48.65 199
2019-01-07 $49.07 $49.07 $49.07 $49.07 $48.70 98
2019-01-04 $49.11 $49.11 $49.11 $49.11 $48.75 253
2019-01-03 $49.18 $49.28 $49.18 $49.28 $48.91 805
2019-01-02 $49.20 $49.20 $49.20 $49.20 $48.84 45
2018-12-31 $49.06 $49.06 $49.06 $49.06 $48.69 2
2018-12-28 $49.07 $49.07 $49.02 $49.02 $48.65 1,454
2018-12-27 $49.00 $49.00 $48.89 $48.95 $48.58 664
2018-12-26 $49.06 $49.06 $48.94 $48.94 $48.57 879
2018-12-24 $49.00 $49.00 $48.89 $48.96 $48.60 293
2018-12-21 $49.00 $49.00 $48.90 $48.90 $48.53 345
2018-12-20 $49.69 $49.70 $49.64 $49.70 $48.56 414
2018-12-19 $49.70 $49.70 $49.70 $49.70 $48.56 104
2018-12-18 $49.70 $49.70 $49.59 $49.65 $48.51 744
2018-12-17 $49.52 $49.52 $49.52 $49.52 $48.39 158
2018-12-14 $49.53 $49.53 $49.53 $49.53 $48.39 83
2018-12-13 $49.45 $49.45 $49.45 $49.45 $48.32 85
2018-12-12 $49.47 $49.47 $49.41 $49.41 $48.28 239
2018-12-11 $49.43 $49.47 $49.43 $49.47 $48.34 451
2018-12-10 $49.49 $49.49 $49.49 $49.49 $48.36 270
2018-12-07 $49.43 $49.43 $49.43 $49.43 $48.30 88
2018-12-06 $49.49 $49.49 $49.39 $49.39 $48.26 364
2018-12-04 $49.14 $49.14 $49.14 $49.14 $48.02 129
2018-12-03 $49.14 $49.14 $49.14 $49.14 $48.02 166
2018-11-30 $49.09 $49.09 $49.09 $49.09 $47.93 17
2018-11-29 $49.09 $49.09 $49.09 $49.09 $47.93 94
2018-11-28 $49.09 $49.09 $49.09 $49.09 $47.93 82
2018-11-27 $49.09 $49.09 $49.09 $49.09 $47.93 60
2018-11-26 $49.09 $49.09 $49.09 $49.09 $47.93 311
2018-11-23 $49.05 $49.05 $49.05 $49.05 $47.89 222
2018-11-21 $48.90 $48.90 $48.90 $48.90 $47.74 139
2018-11-20 $48.87 $48.87 $48.87 $48.87 $47.71 126
2018-11-19 $48.96 $48.96 $48.96 $48.96 $47.80 183
2018-11-16 $48.84 $48.84 $48.84 $48.84 $47.68 74
2018-11-15 $48.85 $48.85 $48.84 $48.84 $47.68 343
2018-11-14 $48.78 $48.78 $48.78 $48.78 $47.62 168
2018-11-13 $48.78 $48.78 $48.78 $48.78 $47.62 94
2018-11-12 $48.78 $48.78 $48.78 $48.78 $47.62 44
2018-11-09 $48.65 $48.65 $48.65 $48.65 $47.50 223
2018-11-08 $48.65 $48.65 $48.65 $48.65 $47.50 211
2018-11-07 $48.70 $48.70 $48.70 $48.70 $47.54 104
2018-11-06 $48.70 $48.70 $48.70 $48.70 $47.54 201
2018-11-05 $48.80 $48.80 $48.80 $48.80 $47.64 232
2018-11-02 $48.67 $48.67 $48.67 $48.67 $47.52 115
2018-11-01 $48.80 $48.80 $48.80 $48.80 $47.64 123
2018-10-31 $48.88 $48.88 $48.88 $48.88 $47.68 37
2018-10-30 $48.88 $48.88 $48.88 $48.88 $47.68 220
2018-10-29 $48.94 $48.94 $48.94 $48.94 $47.74 71
2018-10-26 $48.94 $48.94 $48.94 $48.94 $47.74 233
2018-10-25 $48.94 $48.94 $48.94 $48.94 $47.74 200
2018-10-24 $48.68 $48.68 $48.68 $48.68 $47.48 167
2018-10-23 $48.68 $48.68 $48.68 $48.68 $47.48 144
2018-10-22 $48.68 $48.68 $48.68 $48.68 $47.48 1,400
2018-10-19 $48.63 $48.63 $48.63 $48.63 $47.44 82
2018-10-18 $48.63 $48.63 $48.63 $48.63 $47.44 90
2018-10-17 $48.63 $48.63 $48.63 $48.63 $47.44 100
2018-10-16 $48.64 $48.64 $48.64 $48.64 $47.45 200
2018-10-15 $48.74 $48.74 $48.74 $48.74 $47.54 94
2018-10-12 $48.74 $48.74 $48.74 $48.74 $47.54 107
2018-10-11 $48.74 $48.74 $48.74 $48.74 $47.54 96
2018-10-10 $48.74 $48.74 $48.74 $48.74 $47.54 55
2018-10-09 $48.74 $48.74 $48.74 $48.74 $47.54 75
2018-10-08 $48.74 $48.74 $48.74 $48.74 $47.54 23
2018-10-05 $48.74 $48.74 $48.74 $48.74 $47.54 130
2018-10-04 $48.74 $48.74 $48.74 $48.74 $47.54 100
2018-10-03 $48.72 $48.72 $48.72 $48.72 $47.52 274
2018-10-02 $48.80 $48.84 $48.80 $48.84 $47.64 864
2018-10-01 $48.81 $48.81 $48.81 $48.81 $47.57 466
2018-09-28 $48.89 $48.89 $48.89 $48.89 $47.65 250
2018-09-27 $48.78 $48.78 $48.78 $48.78 $47.54 20
2018-09-26 $48.78 $48.78 $48.78 $48.78 $47.54 155
2018-09-25 $48.78 $48.78 $48.78 $48.78 $47.54 100
2018-09-24 $48.70 $48.70 $48.70 $48.70 $47.46 300
2018-09-21 $48.84 $48.84 $48.84 $48.84 $47.60 185
2018-09-20 $48.91 $48.91 $48.91 $48.91 $47.67 50
2018-09-19 $48.91 $48.91 $48.91 $48.91 $47.67 131
2018-09-18 $48.91 $48.91 $48.91 $48.91 $47.67 200
2018-09-17 $48.83 $48.83 $48.83 $48.83 $47.59 100
2018-09-14 $48.83 $48.84 $48.83 $48.83 $47.59 4,888
2018-09-13 $48.88 $48.88 $48.88 $48.88 $47.64 341
2018-09-12 $48.89 $48.89 $48.89 $48.89 $47.65 215
2018-09-11 $48.96 $48.96 $48.96 $48.96 $47.72 200
2018-09-10 $49.07 $49.07 $49.07 $49.07 $47.82 94
2018-09-07 $49.07 $49.07 $49.07 $49.07 $47.82 152
2018-09-06 $48.95 $48.95 $48.95 $48.95 $47.71 81
2018-09-05 $49.03 $49.03 $49.03 $49.03 $47.78 0
2018-09-04 $48.95 $48.95 $48.95 $48.95 $47.71 28
2018-08-31 $49.03 $49.03 $49.03 $49.03 $47.71 127
2018-08-30 $49.03 $49.03 $49.03 $49.03 $47.71 300
2018-08-29 $49.10 $49.10 $49.10 $49.10 $47.78 113
2018-08-28 $49.10 $49.10 $49.10 $49.10 $47.78 80
2018-08-27 $49.10 $49.10 $49.10 $49.10 $47.78 118
2018-08-24 $49.10 $49.10 $49.10 $49.10 $47.78 80
2018-08-23 $49.10 $49.10 $49.10 $49.10 $47.78 100
2018-08-22 $49.14 $49.14 $49.14 $49.14 $47.82 206
2018-08-21 $49.19 $49.19 $49.19 $49.19 $47.86 85
2018-08-20 $49.19 $49.19 $49.19 $49.19 $47.86 200
2018-08-17 $49.13 $49.13 $49.13 $49.13 $47.81 39
2018-08-16 $49.01 $49.13 $49.01 $49.13 $47.81 493
2018-08-15 $49.01 $49.01 $49.01 $49.01 $47.69 99
2018-08-14 $49.01 $49.01 $49.01 $49.01 $47.69 47
2018-08-13 $49.01 $49.01 $49.01 $49.01 $47.69 200
2018-08-10 $49.09 $49.09 $49.09 $49.09 $47.77 119
2018-08-09 $49.09 $49.09 $49.09 $49.09 $47.77 120
2018-08-08 $49.09 $49.09 $49.09 $49.09 $47.77 172
2018-08-07 $49.09 $49.09 $49.09 $49.09 $47.77 140
2018-08-06 $49.09 $49.09 $49.09 $49.09 $47.77 300
2018-08-03 $48.98 $48.98 $48.98 $48.98 $47.66 299
2018-08-02 $49.03 $49.03 $49.03 $49.03 $47.71 91
2018-08-01 $49.00 $49.03 $49.00 $49.03 $47.71 600
2018-07-31 $49.19 $49.19 $49.19 $49.19 $47.80 211
2018-07-30 $49.05 $49.05 $49.05 $49.05 $47.67 139
2018-07-27 $49.05 $49.05 $49.05 $49.05 $47.67 68
2018-07-26 $49.05 $49.05 $49.05 $49.05 $47.67 116
2018-07-25 $49.05 $49.05 $49.05 $49.05 $47.67 165
2018-07-24 $49.05 $49.05 $49.05 $49.05 $47.67 151
2018-07-23 $49.05 $49.05 $49.05 $49.05 $47.67 200
2018-07-20 $49.30 $49.30 $49.30 $49.30 $47.91 168
2018-07-19 $49.30 $49.30 $49.30 $49.30 $47.91 26
2018-07-18 $49.30 $49.30 $49.30 $49.30 $47.91 21
2018-07-17 $49.30 $49.30 $49.30 $49.30 $47.91 52
2018-07-16 $49.30 $49.30 $49.30 $49.30 $47.91 300
2018-07-13 $49.17 $49.17 $49.17 $49.17 $47.78 62
2018-07-12 $49.17 $49.17 $49.17 $49.17 $47.78 100
2018-07-11 $49.22 $49.22 $49.22 $49.22 $47.83 69
2018-07-10 $49.22 $49.22 $49.22 $49.22 $47.83 500
2018-07-09 $49.24 $49.24 $49.24 $49.24 $47.85 49
2018-07-06 $49.24 $49.24 $49.24 $49.24 $47.85 300
2018-07-05 $49.24 $49.24 $49.24 $49.24 $47.85 411
2018-07-03 $49.26 $49.26 $49.25 $49.25 $47.86 646
2018-07-02 $49.23 $49.29 $49.20 $49.20 $47.77 555
2018-06-29 $49.04 $49.04 $49.04 $49.04 $47.61 73
2018-06-28 $49.04 $49.04 $49.04 $49.04 $47.61 95
2018-06-27 $49.04 $49.04 $49.04 $49.04 $47.61 67
2018-06-26 $49.04 $49.04 $49.04 $49.04 $47.61 500
2018-06-25 $49.09 $49.09 $49.09 $49.09 $47.66 180
2018-06-22 $49.12 $49.12 $49.12 $49.12 $47.69 159
2018-06-21 $49.12 $49.12 $49.12 $49.12 $47.69 200
2018-06-20 $49.10 $49.10 $49.10 $49.10 $47.67 499
2018-06-19 $49.14 $49.14 $49.14 $49.14 $47.71 290
2018-06-18 $49.09 $49.09 $49.09 $49.09 $47.66 54
2018-06-15 $49.09 $49.09 $49.09 $49.09 $47.66 63
2018-06-14 $48.99 $49.09 $48.99 $49.09 $47.66 452
2018-06-13 $48.89 $48.89 $48.89 $48.89 $47.46 757
2018-06-12 $48.80 $48.80 $48.80 $48.80 $47.38 57
2018-06-11 $48.80 $48.80 $48.80 $48.80 $47.38 442
2018-06-08 $48.77 $48.77 $48.77 $48.77 $47.35 281
2018-06-07 $49.01 $49.01 $49.01 $49.01 $47.58 56
2018-06-06 $49.01 $49.01 $49.01 $49.01 $47.58 100
2018-06-05 $49.01 $49.01 $48.93 $49.01 $47.58 639
2018-06-04 $49.03 $49.03 $49.00 $49.00 $47.57 507
2018-06-01 $49.05 $49.05 $49.05 $49.05 $47.62 184
2018-05-31 $49.03 $49.03 $49.03 $49.03 $47.56 172
2018-05-30 $48.92 $49.03 $48.92 $49.03 $47.56 427
2018-05-29 $49.01 $49.01 $49.01 $49.01 $47.54 275
2018-05-25 $48.98 $48.98 $48.98 $48.98 $47.52 278
2018-05-24 $48.94 $48.94 $48.94 $48.94 $47.48 45
2018-05-23 $48.94 $48.94 $48.94 $48.94 $47.48 161
2018-05-22 $48.94 $48.94 $48.94 $48.94 $47.48 82
2018-05-21 $48.94 $48.94 $48.94 $48.94 $47.48 46
2018-05-18 $48.94 $48.94 $48.94 $48.94 $47.48 77
2018-05-17 $48.94 $48.94 $48.94 $48.94 $47.48 108
2018-05-16 $48.94 $48.94 $48.94 $48.94 $47.48 122
2018-05-15 $48.94 $48.94 $48.94 $48.94 $47.48 25,089
2018-05-14 $48.94 $48.94 $48.94 $48.94 $47.48 82
2018-05-11 $48.94 $48.94 $48.94 $48.94 $47.48 153
2018-05-10 $49.04 $49.04 $49.04 $49.04 $47.57 52
2018-05-09 $49.04 $49.04 $49.04 $49.04 $47.57 2,500
2018-05-08 $49.01 $49.01 $49.01 $49.01 $47.54 167
2018-05-07 $49.01 $49.01 $49.01 $49.01 $47.54 91
2018-05-04 $49.01 $49.01 $49.01 $49.01 $47.54 344
2018-05-03 $48.94 $48.94 $48.94 $48.94 $47.48 113
2018-05-02 $48.94 $48.94 $48.94 $48.94 $47.48 114
2018-05-01 $48.94 $48.94 $48.94 $48.94 $47.48 100
2018-04-30 $48.96 $49.05 $48.96 $48.96 $47.48 587
2018-04-27 $48.93 $48.93 $48.93 $48.93 $47.45 230
2018-04-26 $49.10 $49.10 $49.10 $49.10 $47.61 65
2018-04-25 $49.10 $49.10 $49.10 $49.10 $47.61 150
2018-04-24 $49.10 $49.10 $49.10 $49.10 $47.61 78
2018-04-23 $49.10 $49.10 $49.10 $49.10 $47.61 221
2018-04-20 $49.10 $49.10 $49.10 $49.10 $47.61 107
2018-04-19 $49.10 $49.10 $49.10 $49.10 $47.61 160
2018-04-18 $49.10 $49.10 $49.10 $49.10 $47.61 23
2018-04-17 $49.10 $49.10 $49.10 $49.10 $47.61 200
2018-04-16 $48.99 $49.10 $48.99 $49.10 $47.61 389
2018-04-13 $49.04 $49.04 $49.04 $49.04 $47.56 152
2018-04-12 $49.13 $49.13 $49.13 $49.13 $47.64 249
2018-04-11 $49.14 $49.14 $49.14 $49.14 $47.65 146
2018-04-10 $49.14 $49.14 $49.14 $49.14 $47.65 178
2018-04-09 $49.14 $49.14 $49.14 $49.14 $47.65 154
2018-04-06 $49.14 $49.14 $49.14 $49.14 $47.65 22
2018-04-05 $49.14 $49.14 $49.14 $49.14 $47.65 269
2018-04-04 $49.14 $49.14 $49.14 $49.14 $47.65 300
2018-04-03 $49.23 $49.23 $49.23 $49.23 $47.74 245
2018-04-02 $49.23 $49.23 $49.23 $49.23 $47.74 259
2018-03-29 $49.20 $49.20 $49.20 $49.20 $47.69 208
2018-03-28 $49.09 $49.09 $49.09 $49.09 $47.58 849
2018-03-27 $49.09 $49.09 $49.09 $49.09 $47.58 83
2018-03-26 $49.09 $49.09 $49.09 $49.09 $47.58 186
2018-03-23 $49.09 $49.09 $49.09 $49.09 $47.58 291
2018-03-22 $49.09 $49.09 $49.09 $49.09 $47.58 300
2018-03-21 $48.88 $48.88 $48.88 $48.88 $47.38 68
2018-03-20 $48.88 $48.88 $48.88 $48.88 $47.38 100
2018-03-19 $48.89 $48.89 $48.89 $48.89 $47.39 313
2018-03-16 $48.98 $48.98 $48.90 $48.97 $47.47 794
2018-03-15 $48.89 $48.89 $48.89 $48.89 $47.39 136
2018-03-14 $48.89 $48.89 $48.89 $48.89 $47.39 400
2018-03-13 $48.82 $48.82 $48.82 $48.82 $47.32 141
2018-03-12 $48.51 $48.51 $48.51 $48.51 $47.02 128
2018-03-09 $48.51 $48.51 $48.51 $48.51 $47.02 110
2018-03-08 $48.51 $48.51 $48.51 $48.51 $47.02 136
2018-03-07 $48.51 $48.51 $48.51 $48.51 $47.02 57
2018-03-06 $48.51 $48.51 $48.51 $48.51 $47.02 97
2018-03-05 $48.51 $48.51 $48.51 $48.51 $47.02 123
2018-03-02 $48.51 $48.51 $48.51 $48.51 $47.02 102
2018-03-01 $48.51 $48.51 $48.51 $48.51 $47.02 100
2018-02-28 $48.53 $48.53 $48.53 $48.53 $47.02 177
2018-02-27 $48.53 $48.53 $48.53 $48.53 $47.02 81
2018-02-26 $48.53 $48.53 $48.53 $48.53 $47.02 83
2018-02-23 $48.53 $48.53 $48.53 $48.53 $47.02 200
2018-02-22 $48.51 $48.51 $48.51 $48.51 $47.00 445
2018-02-21 $48.46 $48.46 $48.46 $48.46 $46.95 76
2018-02-20 $48.46 $48.46 $48.46 $48.46 $46.95 102
2018-02-16 $48.46 $48.46 $48.46 $48.46 $46.95 200
2018-02-15 $48.34 $48.34 $48.34 $48.34 $46.83 308
2018-02-14 $48.48 $48.48 $48.48 $48.48 $46.97 99
2018-02-13 $48.48 $48.48 $48.48 $48.48 $46.97 100
2018-02-12 $48.36 $48.36 $48.36 $48.36 $46.85 183
2018-02-09 $48.36 $48.36 $48.36 $48.36 $46.85 100
2018-02-08 $48.44 $48.44 $48.36 $48.36 $46.85 582
2018-02-07 $48.55 $48.55 $48.55 $48.55 $47.04 345
2018-02-06 $48.46 $48.46 $48.46 $48.46 $46.95 111
2018-02-05 $48.41 $48.47 $48.32 $48.46 $46.95 3,324
2018-02-02 $48.37 $48.37 $48.37 $48.37 $46.86 426
2018-02-01 $48.43 $48.49 $48.43 $48.49 $46.98 620
2018-01-31 $48.52 $48.52 $48.52 $48.52 $46.98 60
2018-01-30 $48.44 $48.52 $48.44 $48.52 $46.98 1,065
2018-01-29 $48.53 $48.53 $48.51 $48.53 $46.99 845
2018-01-26 $48.63 $48.63 $48.63 $48.63 $47.09 348
2018-01-25 $48.67 $48.67 $48.67 $48.67 $47.13 372
2018-01-24 $48.64 $48.68 $48.64 $48.68 $47.14 320
2018-01-23 $48.76 $48.76 $48.76 $48.76 $47.21 360
2018-01-22 $48.74 $48.74 $48.70 $48.71 $47.16 405
2018-01-19 $48.70 $48.70 $48.69 $48.69 $47.15 402
2018-01-18 $48.72 $48.72 $48.72 $48.72 $47.17 287
2018-01-17 $48.72 $48.72 $48.72 $48.72 $47.17 53
2018-01-16 $48.72 $48.72 $48.72 $48.72 $47.17 200
2018-01-12 $48.59 $48.72 $48.59 $48.72 $47.17 1,329
2018-01-11 $48.67 $48.67 $48.61 $48.61 $47.07 391
2018-01-10 $48.88 $48.88 $48.88 $48.88 $47.33 198
2018-01-09 $48.88 $48.88 $48.88 $48.88 $47.33 166
2018-01-08 $48.88 $48.88 $48.88 $48.88 $47.33 1,300
2018-01-05 $48.84 $48.84 $48.84 $48.84 $47.29 141
2018-01-04 $48.81 $48.81 $48.81 $48.81 $47.26 296
2018-01-03 $48.81 $48.81 $48.81 $48.81 $47.26 300
2018-01-02 $48.67 $48.67 $48.62 $48.62 $47.08 723
2017-12-29 $48.84 $48.84 $48.84 $48.84 $47.29 67
2017-12-28 $48.84 $48.84 $48.84 $48.84 $47.29 300
2017-12-27 $48.90 $48.90 $48.90 $48.90 $47.35 259
2017-12-26 $48.93 $48.93 $48.92 $48.92 $47.37 262
2017-12-22 $48.87 $48.87 $48.87 $48.87 $47.32 196
2017-12-21 $49.22 $49.22 $49.22 $49.22 $47.54 137
2017-12-20 $49.22 $49.22 $49.22 $49.22 $47.54 177
2017-12-19 $49.22 $49.22 $49.22 $49.22 $47.54 14
2017-12-18 $49.22 $49.22 $49.22 $49.22 $47.54 300
2017-12-15 $49.21 $49.21 $49.21 $49.21 $47.53 128
2017-12-14 $49.17 $49.17 $49.17 $49.17 $47.49 150
2017-12-13 $49.15 $49.17 $49.15 $49.17 $47.49 475
2017-12-12 $49.22 $49.22 $49.22 $49.22 $47.54 311
2017-12-11 $49.22 $49.22 $49.22 $49.22 $47.54 300
2017-12-08 $49.19 $49.19 $49.19 $49.19 $47.51 189
2017-12-07 $49.21 $49.21 $49.21 $49.21 $47.53 624
2017-12-06 $49.17 $49.21 $49.17 $49.21 $47.53 650
2017-12-05 $49.11 $49.11 $49.11 $49.11 $47.43 294
2017-12-04 $49.06 $49.06 $49.06 $49.06 $47.38 156
2017-12-01 $49.12 $49.12 $49.12 $49.12 $47.44 159
2017-11-30 $49.18 $49.18 $49.18 $49.18 $47.35 55
2017-11-29 $49.18 $49.18 $49.18 $49.18 $47.35 182
2017-11-28 $49.18 $49.18 $49.18 $49.18 $47.35 200
2017-11-27 $49.17 $49.17 $49.17 $49.17 $47.34 434
2017-11-24 $49.15 $49.15 $49.15 $49.15 $47.32 443
2017-11-22 $49.12 $49.12 $49.12 $49.12 $47.29 252
2017-11-21 $49.06 $49.06 $49.06 $49.06 $47.23 14
2017-11-20 $49.06 $49.06 $49.06 $49.06 $47.23 200
2017-11-17 $48.97 $49.06 $48.97 $49.06 $47.23 915
2017-11-16 $49.03 $49.03 $49.03 $49.03 $47.20 376
2017-11-15 $49.04 $49.08 $49.04 $49.08 $47.25 478
2017-11-14 $48.98 $48.98 $48.98 $48.98 $47.16 228
2017-11-13 $48.96 $48.96 $48.96 $48.96 $47.14 216
2017-11-10 $48.96 $48.96 $48.96 $48.96 $47.14 285
2017-11-09 $49.17 $49.17 $49.17 $49.17 $47.34 98
2017-11-08 $49.19 $49.19 $49.17 $49.17 $47.34 302
2017-11-07 $49.18 $49.20 $49.18 $49.20 $47.37 583
2017-11-06 $49.05 $49.09 $49.05 $49.09 $47.26 329
2017-11-03 $48.97 $48.97 $48.97 $48.97 $47.15 561
2017-11-02 $49.07 $49.07 $49.07 $49.07 $47.24 276
2017-11-01 $48.92 $48.92 $48.92 $48.92 $47.10 238
2017-10-31 $48.95 $48.95 $48.95 $48.95 $47.12 111
2017-10-30 $48.95 $48.95 $48.95 $48.95 $47.12 300
2017-10-27 $48.80 $48.80 $48.80 $48.80 $46.98 144
2017-10-26 $48.80 $48.80 $48.80 $48.80 $46.98 300
2017-10-25 $48.71 $48.71 $48.71 $48.71 $46.89 413
2017-10-24 $48.81 $48.81 $48.81 $48.81 $46.99 148
2017-10-23 $48.81 $48.81 $48.81 $48.81 $46.99 414
2017-10-20 $48.88 $48.88 $48.88 $48.88 $47.05 79
2017-10-19 $48.87 $48.88 $48.87 $48.88 $47.05 375
2017-10-18 $48.85 $48.85 $48.85 $48.85 $47.02 171
2017-10-17 $48.93 $48.93 $48.89 $48.89 $47.06 615
2017-10-16 $48.80 $48.80 $48.80 $48.80 $46.98 95
2017-10-13 $48.80 $48.80 $48.80 $48.80 $46.98 200
2017-10-12 $48.78 $48.80 $48.78 $48.80 $46.98 348
2017-10-11 $48.68 $48.72 $48.68 $48.71 $46.89 774
2017-10-10 $48.75 $48.75 $48.66 $48.66 $46.84 566
2017-10-09 $48.60 $48.60 $48.60 $48.60 $46.78 21
2017-10-06 $48.60 $48.69 $48.60 $48.60 $46.78 830
2017-10-05 $48.72 $48.72 $48.72 $48.72 $46.90 200
2017-10-04 $48.72 $48.72 $48.72 $48.72 $46.90 400
2017-10-03 $48.71 $48.71 $48.71 $48.71 $46.89 164
2017-10-02 $48.68 $48.68 $48.68 $48.68 $46.86 91
2017-09-29 $48.69 $48.69 $48.69 $48.69 $46.86 95
2017-09-28 $48.57 $48.69 $48.57 $48.69 $46.86 559
2017-09-27 $48.69 $48.69 $48.69 $48.69 $46.86 345
2017-09-26 $48.77 $48.77 $48.77 $48.77 $46.94 100
2017-09-25 $48.77 $48.77 $48.77 $48.77 $46.94 200
2017-09-22 $48.77 $48.77 $48.77 $48.77 $46.94 100
2017-09-21 $48.77 $48.77 $48.77 $48.77 $46.94 300
2017-09-20 $48.79 $48.79 $48.74 $48.74 $46.91 990
2017-09-19 $48.78 $48.78 $48.78 $48.78 $46.95 227
2017-09-18 $48.79 $48.80 $48.79 $48.80 $46.97 1,015
2017-09-15 $48.80 $48.80 $48.80 $48.80 $46.97 130
2017-09-14 $48.93 $48.93 $48.93 $48.93 $47.10 78
2017-09-13 $48.93 $48.93 $48.93 $48.93 $47.10 221
2017-09-12 $48.92 $48.95 $48.92 $48.95 $47.11 492
2017-09-11 $49.07 $49.07 $49.07 $49.07 $47.23 294
2017-09-08 $49.14 $49.14 $49.14 $49.14 $47.30 138
2017-09-07 $49.16 $49.18 $49.16 $49.18 $47.34 25,848
2017-09-06 $49.08 $49.08 $49.01 $49.01 $47.17 1,579
2017-09-05 $49.05 $49.05 $49.05 $49.05 $47.21 276
2017-09-01 $48.98 $48.98 $48.96 $48.96 $47.12 359
2017-08-31 $49.08 $49.08 $49.08 $49.08 $47.15 130
2017-08-30 $49.04 $50.12 $48.97 $49.04 $47.11 48,791
2017-08-29 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-28 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-25 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-24 $48.89 $48.89 $48.89 $48.89 $46.96 100
2017-08-23 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-22 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-21 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-18 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-17 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-16 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-15 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-14 $48.89 $48.89 $48.89 $48.89 $46.96 0
2017-08-11 $48.89 $48.89 $48.89 $48.89 $46.96 1
2017-08-10 $48.87 $48.87 $48.87 $48.87 $46.94 202
2017-08-09 $48.86 $48.86 $48.86 $48.86 $46.93 1
2017-08-08 $48.40 $48.40 $48.40 $48.40 $46.49 1
2017-08-07 $48.40 $48.40 $48.40 $48.40 $46.49 5
2017-08-04 $48.40 $48.40 $48.40 $48.40 $46.49 0
2017-08-03 $48.40 $48.40 $48.40 $48.40 $46.49 0
2017-08-02 $48.40 $48.40 $48.40 $48.40 $46.49 0
2017-08-01 $48.40 $48.40 $48.40 $48.40 $46.49 0
2017-07-31 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-28 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-27 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-26 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-25 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-24 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-21 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-20 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-19 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-18 $48.50 $48.50 $48.50 $48.50 $46.49 1
2017-07-17 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-14 $48.50 $48.50 $48.50 $48.50 $46.49 6
2017-07-13 $48.50 $48.50 $48.50 $48.50 $46.49 0
2017-07-12 $48.50 $48.50 $48.50 $48.50 $46.49 1
2017-07-11 $48.74 $48.74 $48.74 $48.74 $46.72 1
2017-07-10 $48.74 $48.74 $48.74 $48.74 $46.72 0
2017-07-07 $48.74 $48.74 $48.74 $48.74 $46.72 0
2017-07-06 $48.74 $48.74 $48.74 $48.74 $46.72 0
2017-07-05 $48.74 $48.74 $48.74 $48.74 $46.72 0
2017-07-03 $48.74 $48.74 $48.74 $48.74 $46.72 0
2017-06-30 $48.84 $48.84 $48.84 $48.84 $46.72 0
2017-06-29 $48.84 $48.84 $48.84 $48.84 $46.72 300
2017-06-28 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-27 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-26 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-23 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-22 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-21 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-20 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-19 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-16 $49.17 $49.17 $49.17 $49.17 $47.03 0
2017-06-15 $49.17 $49.17 $49.17 $49.17 $47.03 100
2017-06-14 $49.02 $49.02 $49.02 $49.02 $46.89 0
2017-06-13 $49.02 $49.02 $49.02 $49.02 $46.89 0
2017-06-12 $49.02 $49.02 $49.02 $49.02 $46.89 0
2017-06-09 $49.02 $49.02 $49.02 $49.02 $46.89 1
2017-06-08 $49.04 $49.04 $49.04 $49.04 $46.91 1
2017-06-07 $49.04 $49.04 $49.04 $49.04 $46.91 0
2017-06-06 $49.04 $49.04 $49.04 $49.04 $46.91 1
2017-06-05 $49.04 $49.04 $49.04 $49.04 $46.91 200
2017-06-02 $49.03 $49.03 $49.03 $49.03 $46.90 0
2017-06-01 $49.03 $49.03 $49.03 $49.03 $46.90 0
2017-05-31 $49.13 $49.13 $49.13 $49.13 $46.90 0
2017-05-30 $49.13 $49.13 $49.13 $49.13 $46.90 1
2017-05-26 $49.13 $49.13 $49.13 $49.13 $46.90 200
2017-05-25 $48.98 $48.98 $48.98 $48.98 $46.76 0
2017-05-24 $48.98 $48.98 $48.98 $48.98 $46.76 0
2017-05-23 $48.98 $48.98 $48.98 $48.98 $46.76 94
2017-05-22 $48.98 $48.98 $48.98 $48.98 $46.76 64
2017-05-19 $48.98 $48.98 $48.98 $48.98 $46.76 240
2017-05-18 $48.79 $48.79 $48.79 $48.79 $46.58 0
2017-05-17 $48.79 $48.79 $48.79 $48.79 $46.58 0
2017-05-16 $48.80 $48.82 $48.78 $48.79 $46.58 500
2017-05-15 $48.80 $48.80 $48.80 $48.80 $46.59 1
2017-05-12 $48.80 $48.80 $48.80 $48.80 $46.59 0
2017-05-11 $48.80 $48.80 $48.80 $48.80 $46.59 0
2017-05-10 $48.80 $48.80 $48.80 $48.80 $46.59 0
2017-05-09 $48.80 $48.80 $48.80 $48.80 $46.59 0
2017-05-08 $48.80 $48.80 $48.80 $48.80 $46.59 579
2017-05-05 $48.82 $48.82 $48.82 $48.82 $46.61 0
2017-05-04 $48.82 $48.82 $48.82 $48.82 $46.61 0
2017-05-03 $48.82 $48.82 $48.82 $48.82 $46.61 0
2017-05-02 $48.82 $48.82 $48.82 $48.82 $46.61 0
2017-05-01 $48.82 $48.82 $48.82 $48.82 $46.61 0
2017-04-28 $48.93 $48.93 $48.93 $48.93 $46.61 0
2017-04-27 $48.93 $48.93 $48.93 $48.93 $46.61 0
2017-04-26 $48.93 $48.93 $48.93 $48.93 $46.61 0
2017-04-25 $48.93 $48.93 $48.93 $48.93 $46.61 0
2017-04-24 $48.93 $48.93 $48.93 $48.93 $46.61 0
2017-04-21 $48.93 $48.93 $48.93 $48.93 $46.61 0
2017-04-20 $48.93 $48.93 $48.93 $48.93 $46.61 3
2017-04-19 $48.88 $48.88 $48.88 $48.88 $46.56 0
2017-04-18 $48.88 $48.88 $48.88 $48.88 $46.56 1
2017-04-17 $48.88 $48.88 $48.88 $48.88 $46.56 0
2017-04-13 $48.88 $48.88 $48.88 $48.88 $46.56 0
2017-04-12 $48.88 $48.88 $48.88 $48.88 $46.56 0
2017-04-11 $48.88 $48.88 $48.88 $48.88 $46.56 1
2017-04-10 $48.31 $48.31 $48.31 $48.31 $46.02 4
2017-04-07 $48.31 $48.31 $48.31 $48.31 $46.02 0
2017-04-06 $48.31 $48.31 $48.31 $48.31 $46.02 0
2017-04-05 $48.31 $48.31 $48.31 $48.31 $46.02 0
2017-04-04 $48.20 $48.20 $48.20 $48.20 $45.92 0
2017-04-03 $48.20 $48.20 $48.20 $48.20 $45.92 0
2017-03-31 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-30 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-29 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-28 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-27 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-24 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-23 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-22 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-21 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-20 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-17 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-16 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-15 $48.42 $48.42 $48.42 $48.42 $46.02 1
2017-03-14 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-13 $48.42 $48.42 $48.42 $48.42 $46.02 0
2017-03-10 $48.42 $48.42 $48.42 $48.42 $46.02 2,070
2017-03-09 $48.45 $48.45 $48.45 $48.45 $46.05 1
2017-03-08 $48.55 $48.55 $48.55 $48.55 $46.15 1
2017-03-07 $48.55 $48.55 $48.55 $48.55 $46.15 0
2017-03-06 $48.55 $48.55 $48.55 $48.55 $46.15 0
2017-03-03 $48.55 $48.55 $48.55 $48.55 $46.15 0
2017-03-02 $48.55 $48.55 $48.55 $48.55 $46.15 0
2017-03-01 $48.55 $48.55 $48.55 $48.55 $46.15 0
2017-02-28 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-27 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-24 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-23 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-22 $48.66 $48.66 $48.66 $48.66 $46.15 10
2017-02-21 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-17 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-16 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-15 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-14 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-13 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-10 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-09 $48.66 $48.66 $48.66 $48.66 $46.15 1
2017-02-08 $48.66 $48.66 $48.66 $48.66 $46.15 1
2017-02-07 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-06 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-03 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-02 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-02-01 $48.66 $48.66 $48.66 $48.66 $46.15 0
2017-01-31 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-30 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-27 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-26 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-25 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-24 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-23 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-20 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-19 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-18 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-17 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-13 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-12 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-11 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-10 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-09 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-06 $48.76 $48.76 $48.76 $48.76 $46.15 0
2017-01-05 $48.76 $48.76 $48.76 $48.76 $46.15 1
2017-01-04 $48.74 $48.74 $48.74 $48.74 $46.13 1
2017-01-03 $48.74 $48.74 $48.74 $48.74 $46.13 0
2016-12-30 $48.74 $48.74 $48.74 $48.74 $46.13 0
2016-12-29 $48.74 $48.74 $48.74 $48.74 $46.13 0
2016-12-28 $48.74 $48.74 $48.74 $48.74 $46.13 0
2016-12-27 $48.74 $48.74 $48.74 $48.74 $46.13 0
2016-12-23 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-22 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-21 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-20 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-19 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-16 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-15 $48.81 $48.81 $48.81 $48.81 $46.13 1
2016-12-14 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-13 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-12 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-09 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-08 $48.81 $48.81 $48.81 $48.81 $46.13 1
2016-12-07 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-06 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-05 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-02 $48.81 $48.81 $48.81 $48.81 $46.13 0
2016-12-01 $48.81 $48.81 $48.81 $48.81 $46.13 100
2016-11-30 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-29 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-28 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-25 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-23 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-22 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-21 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-18 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-17 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-16 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-15 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-14 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-11 $49.38 $49.38 $49.38 $49.38 $46.58 0
2016-11-10 $49.40 $49.40 $49.38 $49.38 $46.58 700
2016-11-09 $49.85 $49.85 $49.85 $49.85 $47.02 0
2016-11-08 $49.85 $49.85 $49.85 $49.85 $47.02 0
2016-11-07 $49.85 $49.85 $49.85 $49.85 $47.02 0
2016-11-04 $49.85 $49.85 $49.85 $49.85 $47.02 0
2016-11-03 $49.85 $49.85 $49.85 $49.85 $47.02 0
2016-11-02 $49.81 $49.85 $49.81 $49.85 $47.02 200
2016-11-01 $49.86 $49.86 $49.86 $49.86 $47.03 200
2016-10-31 $49.76 $49.76 $49.76 $49.76 $46.94 0
2016-10-28 $49.76 $49.76 $49.76 $49.76 $46.94 0
2016-10-27 $49.78 $49.78 $49.76 $49.76 $46.94 200
2016-10-26 $50.01 $50.01 $50.01 $50.01 $47.18 0
2016-10-25 $49.91 $50.01 $49.91 $50.01 $47.18 301
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.