Barclays Bank PLC (JJATF) Exchange: PINK

Data as of June 29, 2022

$48.40 ($0.00) 0.00%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date June 29, 2022
Open $48.40
Previous Close $48.40
High $48.40
Low $48.40
Adjusted Open $48.40
Previous Adjusted Close $48.40
Adjusted High $48.40
Adjusted Low $48.40

About Barclays Bank PLC (JJATF)

iPath Bloomberg Agriculture Total Return Sub-Index ETN

Historical Stock Data for Barclays Bank PLC (JJATF)

Date Open High Low Close Adj.Close Volume
2022-06-10 $48.40 $48.40 $48.40 $48.40 $48.40 0
2022-06-09 $48.40 $48.40 $48.40 $48.40 $48.40 0
2022-06-08 $48.40 $48.40 $48.40 $48.40 $48.40 125
2022-06-07 $50.63 $50.63 $50.63 $50.63 $50.63 80
2022-06-06 $50.63 $50.63 $50.63 $50.63 $50.63 200
2022-06-03 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-06-02 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-06-01 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-05-31 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-05-27 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-05-26 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-05-25 $51.43 $51.43 $51.43 $51.43 $51.43 0
2022-05-24 $51.43 $51.43 $51.43 $51.43 $51.43 100
2022-05-23 $53.00 $53.00 $53.00 $53.00 $53.00 50
2022-05-20 $53.00 $53.00 $53.00 $53.00 $53.00 0
2022-05-19 $53.00 $53.00 $53.00 $53.00 $53.00 0
2022-05-18 $53.00 $53.00 $53.00 $53.00 $53.00 0
2022-05-17 $53.00 $53.00 $53.00 $53.00 $53.00 12
2022-05-16 $53.00 $53.00 $53.00 $53.00 $53.00 205
2022-05-13 $51.77 $51.77 $51.77 $51.77 $51.77 22
2022-05-12 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-11 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-10 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-09 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-06 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-05 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-04 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-03 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-05-02 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-04-29 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-04-28 $51.77 $51.77 $51.77 $51.77 $51.77 0
2022-04-27 $52.00 $52.00 $51.77 $51.77 $51.77 300
2022-04-26 $53.02 $53.02 $53.02 $53.02 $53.02 1
2022-04-25 $53.02 $53.02 $53.02 $53.02 $53.02 0
2022-04-22 $53.02 $53.02 $53.02 $53.02 $53.02 0
2022-04-21 $53.02 $53.02 $53.02 $53.02 $53.02 1
2022-04-20 $53.02 $53.02 $53.02 $53.02 $53.02 0
2022-04-19 $53.02 $53.02 $53.02 $53.02 $53.02 0
2022-04-18 $52.75 $54.68 $52.75 $53.02 $53.02 940
2022-04-14 $49.48 $49.48 $49.48 $49.48 $49.48 0
2022-04-13 $49.48 $49.48 $49.48 $49.48 $49.48 0
2022-04-12 $49.48 $49.48 $49.48 $49.48 $49.48 0
2022-04-11 $49.48 $49.48 $49.48 $49.48 $49.48 0
2022-04-08 $49.48 $49.48 $49.48 $49.48 $49.48 0
2022-04-07 $49.48 $49.48 $49.48 $49.48 $49.48 0
2022-04-06 $49.48 $49.48 $49.48 $49.48 $49.48 200
2022-04-05 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-04-04 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-04-01 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-31 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-30 $50.43 $50.43 $50.43 $50.43 $50.43 5
2022-03-29 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-28 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-25 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-24 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-23 $50.43 $50.43 $50.43 $50.43 $50.43 65
2022-03-22 $50.43 $50.43 $50.43 $50.43 $50.43 0
2022-03-21 $51.20 $51.20 $51.20 $51.20 $51.20 10
2022-03-18 $51.20 $51.20 $51.20 $51.20 $51.20 0
2022-03-17 $51.20 $51.20 $51.20 $51.20 $51.20 10
2022-03-16 $51.20 $51.20 $51.20 $51.20 $51.20 652
2022-03-15 $52.39 $52.39 $52.39 $52.39 $52.39 100
2022-03-14 $49.43 $49.43 $49.43 $49.43 $49.43 1,500
2022-03-11 $51.97 $51.97 $51.97 $51.97 $51.97 0
2022-03-10 $51.00 $51.97 $51.00 $51.97 $51.97 378
2022-03-09 $50.00 $52.83 $50.00 $52.83 $52.83 850
2022-03-08 $50.00 $50.00 $50.00 $50.00 $50.00 615
2022-03-07 $49.11 $51.18 $49.11 $50.98 $50.98 696
2022-03-04 $52.00 $52.00 $52.00 $52.00 $52.00 50
2022-03-03 $50.00 $52.00 $50.00 $52.00 $52.00 1,112
2022-03-02 $47.00 $47.00 $47.00 $47.00 $47.00 60
2022-03-01 $47.00 $47.00 $47.00 $47.00 $47.00 35
2022-02-28 $47.00 $47.00 $47.00 $47.00 $47.00 0
2022-02-25 $47.00 $47.00 $47.00 $47.00 $47.00 66
2022-02-24 $47.00 $47.00 $47.00 $47.00 $47.00 2
2022-02-23 $47.00 $47.00 $47.00 $47.00 $47.00 2,050
2022-02-22 $45.50 $45.50 $44.82 $45.50 $45.50 4,411
2022-02-18 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-17 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-16 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-15 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-14 $43.00 $43.00 $43.00 $43.00 $43.00 8
2022-02-11 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-10 $43.00 $43.00 $43.00 $43.00 $43.00 12
2022-02-09 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-08 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-07 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-04 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-02-03 $43.00 $43.00 $43.00 $43.00 $43.00 500
2022-02-02 $41.61 $41.61 $41.61 $41.61 $41.61 0
2022-02-01 $41.61 $41.61 $41.61 $41.61 $41.61 0
2022-01-31 $41.61 $41.61 $41.61 $41.61 $41.61 0
2022-01-28 $41.61 $41.61 $41.61 $41.61 $41.61 69
2022-01-27 $41.61 $41.61 $41.61 $41.61 $41.61 116
2022-01-26 $41.32 $41.32 $41.32 $41.32 $41.32 0
2022-01-25 $41.32 $41.32 $41.32 $41.32 $41.32 0
2022-01-24 $41.32 $41.32 $41.32 $41.32 $41.32 0
2022-01-21 $41.35 $41.35 $41.32 $41.32 $41.32 2,000
2022-01-20 $41.17 $41.17 $41.17 $41.17 $41.17 0
2022-01-19 $41.07 $41.17 $40.86 $41.17 $41.17 303
2022-01-18 $41.37 $41.37 $41.37 $41.37 $41.37 0
2022-01-14 $41.37 $41.37 $41.37 $41.37 $41.37 0
2022-01-13 $41.37 $41.37 $41.37 $41.37 $41.37 0
2022-01-12 $41.37 $41.37 $41.37 $41.37 $41.37 0
2022-01-11 $41.37 $41.37 $41.37 $41.37 $41.37 0
2022-01-10 $41.37 $41.37 $41.37 $41.37 $41.37 0
2022-01-07 $41.00 $41.37 $41.00 $41.37 $41.37 620
2022-01-06 $41.06 $41.06 $41.06 $41.06 $41.06 7
2022-01-05 $41.06 $41.06 $41.06 $41.06 $41.06 0
2022-01-04 $41.06 $41.06 $41.06 $41.06 $41.06 100
2022-01-03 $40.89 $40.89 $40.89 $40.89 $40.89 0
2021-12-31 $40.89 $40.89 $40.89 $40.89 $40.89 0
2021-12-30 $40.89 $40.89 $40.89 $40.89 $40.89 0
2021-12-29 $40.89 $40.89 $40.89 $40.89 $40.89 125
2021-12-28 $40.50 $40.50 $39.99 $39.99 $39.99 558
2021-12-27 $41.27 $41.27 $41.27 $41.27 $41.27 160
2021-12-23 $40.89 $40.89 $40.89 $40.89 $40.89 100
2021-12-22 $39.65 $39.65 $39.65 $39.65 $39.65 220
2021-12-21 $39.65 $39.65 $39.65 $39.65 $39.65 0
2021-12-20 $39.65 $39.65 $39.65 $39.65 $39.65 0
2021-12-17 $39.65 $39.65 $39.65 $39.65 $39.65 0
2021-12-16 $39.01 $39.65 $39.01 $39.65 $39.65 1,900
2021-12-15 $38.68 $38.68 $38.59 $38.59 $38.59 6,100
2021-12-14 $38.48 $38.48 $38.48 $38.48 $38.48 0
2021-12-13 $38.48 $38.48 $38.48 $38.48 $38.48 0
2021-12-10 $38.48 $38.48 $38.48 $38.48 $38.48 77
2021-12-09 $38.48 $38.48 $38.48 $38.48 $38.48 0
2021-12-08 $38.48 $38.48 $38.48 $38.48 $38.48 0
2021-12-07 $38.48 $38.48 $38.48 $38.48 $38.48 0
2021-12-06 $38.48 $38.48 $38.48 $38.48 $38.48 0
2021-12-03 $38.48 $38.48 $38.48 $38.48 $38.48 25
2021-12-02 $38.48 $38.48 $38.48 $38.48 $38.48 225
2021-12-01 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-30 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-29 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-26 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-24 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-23 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-22 $41.24 $41.24 $41.24 $41.24 $41.24 25
2021-11-19 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-18 $41.24 $41.24 $41.24 $41.24 $41.24 0
2021-11-17 $41.24 $41.24 $41.24 $41.24 $41.24 135
2021-11-16 $39.50 $39.50 $39.50 $39.50 $39.50 0
2021-11-15 $39.50 $39.50 $39.50 $39.50 $39.50 1,000
2021-11-12 $38.41 $38.41 $38.41 $38.41 $38.41 40
2021-11-11 $38.41 $38.41 $38.41 $38.41 $38.41 0
2021-11-10 $38.41 $38.41 $38.41 $38.41 $38.41 0
2021-11-09 $38.41 $38.41 $38.41 $38.41 $38.41 0
2021-11-08 $38.41 $38.41 $38.41 $38.41 $38.41 0
2021-11-05 $38.41 $38.41 $38.41 $38.41 $38.41 40
2021-11-04 $38.41 $38.41 $38.41 $38.41 $38.41 200
2021-11-03 $38.41 $38.41 $38.41 $38.41 $38.41 461
2021-11-02 $36.26 $36.26 $36.26 $36.26 $36.26 6,252
2021-11-01 $36.21 $36.28 $36.21 $36.26 $36.26 6,252
2021-10-29 $38.00 $38.00 $38.00 $38.00 $38.00 27
2021-10-28 $38.00 $38.00 $38.00 $38.00 $38.00 92
2021-10-27 $38.00 $38.00 $38.00 $38.00 $38.00 0
2021-10-26 $38.00 $38.00 $38.00 $38.00 $38.00 0
2021-10-25 $38.00 $38.00 $38.00 $38.00 $38.00 0
2021-10-22 $38.00 $38.00 $38.00 $38.00 $38.00 0
2021-10-21 $38.00 $38.00 $38.00 $38.00 $38.00 32
2021-10-20 $38.00 $38.00 $38.00 $38.00 $38.00 440
2021-10-19 $34.99 $34.99 $34.99 $34.99 $34.99 53
2021-10-18 $34.99 $34.99 $34.99 $34.99 $34.99 0
2021-10-15 $34.99 $34.99 $34.99 $34.99 $34.99 23
2021-10-14 $34.99 $34.99 $34.99 $34.99 $34.99 0
2021-10-13 $34.99 $34.99 $34.99 $34.99 $34.99 1
2021-10-12 $34.99 $34.99 $34.99 $34.99 $34.99 0
2021-10-11 $34.99 $34.99 $34.99 $34.99 $34.99 0
2021-10-08 $34.99 $34.99 $34.99 $34.99 $34.99 0
2021-10-07 $34.99 $34.99 $34.99 $34.99 $34.99 60
2021-10-06 $34.99 $34.99 $34.99 $34.99 $34.99 0
2021-10-05 $37.76 $37.76 $34.99 $34.99 $34.99 1,000
2021-10-04 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-10-01 $30.00 $30.00 $30.00 $30.00 $30.00 330
2021-09-30 $36.78 $36.78 $36.78 $36.78 $36.78 0
2021-09-29 $36.78 $36.78 $36.78 $36.78 $36.78 0
2021-09-28 $36.78 $36.78 $36.78 $36.78 $36.78 0
2021-09-27 $36.78 $36.78 $36.78 $36.78 $36.78 73
2021-09-24 $36.78 $36.78 $36.78 $36.78 $36.78 0
2021-09-23 $36.78 $36.78 $36.78 $36.78 $36.78 0
2021-09-22 $36.78 $36.78 $36.78 $36.78 $36.78 89
2021-09-21 $36.78 $36.78 $36.78 $36.78 $36.78 1
2021-09-20 $36.78 $36.78 $36.78 $36.78 $36.78 30
2021-09-17 $36.78 $36.78 $36.78 $36.78 $36.78 200
2021-09-16 $37.28 $37.28 $37.28 $37.28 $37.28 0
2021-09-15 $37.28 $37.28 $37.28 $37.28 $37.28 200
2021-09-14 $37.40 $37.40 $37.40 $37.40 $37.40 11
2021-09-13 $37.40 $37.40 $37.40 $37.40 $37.40 0
2021-09-10 $37.40 $37.40 $37.40 $37.40 $37.40 7
2021-09-09 $37.40 $37.40 $37.40 $37.40 $37.40 0
2021-09-08 $37.40 $37.40 $37.40 $37.40 $37.40 2
2021-09-07 $37.40 $37.40 $37.40 $37.40 $37.40 13
2021-09-03 $37.40 $37.40 $37.40 $37.40 $37.40 0
2021-09-02 $37.40 $37.40 $37.40 $37.40 $37.40 450
2021-09-01 $39.00 $39.00 $39.00 $39.00 $39.00 0
2021-08-31 $39.00 $39.00 $39.00 $39.00 $39.00 36
2021-08-30 $39.00 $39.00 $39.00 $39.00 $39.00 50
2021-08-27 $39.00 $39.00 $39.00 $39.00 $39.00 0
2021-08-26 $39.00 $39.00 $39.00 $39.00 $39.00 109
2021-08-25 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-24 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-23 $38.19 $38.19 $38.19 $38.19 $38.19 1
2021-08-20 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-19 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-18 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-17 $38.19 $38.19 $38.19 $38.19 $38.19 96
2021-08-16 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-13 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-12 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-11 $38.19 $38.19 $38.19 $38.19 $38.19 0
2021-08-10 $38.19 $38.19 $38.19 $38.19 $38.19 1,700
2021-08-09 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-08-06 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-08-05 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-08-04 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-08-03 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-08-02 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-07-30 $38.54 $38.54 $38.54 $38.54 $38.54 47
2021-07-29 $38.54 $38.54 $38.54 $38.54 $38.54 0
2021-07-28 $38.54 $38.54 $38.54 $38.54 $38.54 189
2021-07-27 $38.31 $38.31 $38.31 $38.31 $38.31 36
2021-07-26 $38.31 $38.31 $38.31 $38.31 $38.31 0
2021-07-23 $38.31 $38.31 $38.31 $38.31 $38.31 3
2021-07-22 $38.31 $38.31 $38.31 $38.31 $38.31 632
2021-07-21 $37.91 $37.91 $37.91 $37.91 $37.91 368
2021-07-20 $38.58 $38.58 $38.58 $38.58 $38.58 44
2021-07-19 $38.58 $38.58 $38.58 $38.58 $38.58 0
2021-07-16 $38.00 $38.58 $38.00 $38.58 $38.58 778
2021-07-15 $37.15 $37.15 $37.15 $37.15 $37.15 0
2021-07-14 $37.15 $37.15 $37.15 $37.15 $37.15 6,110
2021-07-13 $35.77 $35.77 $35.77 $35.77 $35.77 0
2021-07-12 $35.77 $35.77 $35.77 $35.77 $35.77 80
2021-07-09 $35.77 $35.77 $35.77 $35.77 $35.77 0
2021-07-08 $35.77 $35.77 $35.77 $35.77 $35.77 0
2021-07-07 $35.77 $35.77 $35.77 $35.77 $35.77 1,288
2021-07-06 $36.77 $36.77 $36.77 $36.77 $36.77 250
2021-07-02 $36.76 $36.76 $36.76 $36.76 $36.76 64
2021-07-01 $36.76 $36.76 $36.76 $36.76 $36.76 300
2021-06-30 $27.51 $27.51 $27.51 $27.51 $27.51 72
2021-06-29 $27.51 $27.51 $27.51 $27.51 $27.51 0
2021-06-28 $27.51 $27.51 $27.51 $27.51 $27.51 0
2021-06-25 $27.51 $27.51 $27.51 $27.51 $27.51 207
2021-06-24 $36.50 $36.50 $36.50 $36.50 $36.50 0
2021-06-23 $36.50 $36.50 $36.50 $36.50 $36.50 0
2021-06-22 $36.50 $36.50 $36.50 $36.50 $36.50 99
2021-06-21 $36.50 $36.50 $36.50 $36.50 $36.50 0
2021-06-18 $36.50 $36.50 $36.50 $36.50 $36.50 0
2021-06-17 $33.00 $36.50 $33.00 $36.50 $36.50 1,430
2021-06-16 $39.07 $39.07 $39.07 $39.07 $39.07 64
2021-06-15 $39.07 $39.07 $39.07 $39.07 $39.07 0
2021-06-14 $39.07 $39.07 $39.07 $39.07 $39.07 64
2021-06-11 $39.07 $39.07 $39.07 $39.07 $39.07 14
2021-06-10 $40.00 $40.00 $39.07 $39.07 $39.07 558
2021-06-09 $38.50 $38.50 $38.50 $38.50 $38.50 541
2021-06-08 $39.00 $39.00 $39.00 $39.00 $39.00 40
2021-06-07 $40.00 $40.00 $39.00 $39.00 $39.00 677
2021-06-04 $40.00 $40.00 $40.00 $40.00 $40.00 440
2021-06-03 $42.00 $42.00 $42.00 $42.00 $42.00 672
2021-06-02 $44.99 $44.99 $44.99 $44.99 $44.99 53
2021-06-01 $44.99 $44.99 $44.99 $44.99 $44.99 0
2021-05-28 $44.99 $44.99 $44.99 $44.99 $44.99 438
2021-05-27 $44.99 $44.99 $44.99 $44.99 $44.99 156
2021-05-26 $44.99 $44.99 $44.99 $44.99 $44.99 0
2021-05-25 $44.99 $44.99 $44.99 $44.99 $44.99 27
2021-05-24 $44.99 $44.99 $44.99 $44.99 $44.99 5
2021-05-21 $44.99 $44.99 $44.99 $44.99 $44.99 0
2021-05-20 $44.99 $44.99 $44.99 $44.99 $44.99 143
2021-05-19 $44.99 $44.99 $44.99 $44.99 $44.99 0
2021-05-18 $44.99 $44.99 $44.99 $44.99 $44.99 2
2021-05-17 $44.99 $44.99 $44.99 $44.99 $44.99 50
2021-05-14 $44.99 $44.99 $41.00 $44.99 $44.99 914
2021-05-13 $40.00 $40.00 $40.00 $40.00 $40.00 63
2021-05-12 $40.00 $40.00 $40.00 $40.00 $40.00 205
2021-05-11 $44.99 $44.99 $42.35 $42.35 $42.35 638
2021-05-10 $41.60 $41.60 $41.60 $41.60 $41.60 373
2021-05-07 $44.99 $44.99 $44.99 $44.99 $44.99 104
2021-05-06 $42.00 $42.00 $42.00 $42.00 $42.00 97
2021-05-05 $42.00 $42.00 $42.00 $42.00 $42.00 161
2021-05-04 $33.00 $33.00 $33.00 $33.00 $33.00 66
2021-05-03 $33.00 $33.00 $33.00 $33.00 $33.00 200
2021-04-30 $38.00 $39.60 $38.00 $39.60 $39.60 1,208
2021-04-29 $39.60 $39.60 $39.60 $39.60 $39.60 0
2021-04-28 $39.60 $39.60 $39.60 $39.60 $39.60 83
2021-04-27 $38.00 $39.60 $38.00 $39.60 $39.60 441
2021-04-26 $38.00 $38.25 $38.00 $38.00 $38.00 400
2021-04-23 $27.04 $27.04 $27.04 $27.04 $27.04 431
2021-04-22 $38.00 $38.00 $38.00 $38.00 $38.00 179
2021-04-21 $36.00 $36.00 $36.00 $36.00 $36.00 204
2021-04-20 $35.00 $35.00 $35.00 $35.00 $35.00 124
2021-04-19 $35.00 $35.00 $34.00 $35.00 $35.00 1,300
2021-04-16 $34.00 $34.00 $34.00 $34.00 $34.00 13
2021-04-15 $34.00 $34.00 $34.00 $34.00 $34.00 0
2021-04-14 $34.00 $34.00 $34.00 $34.00 $34.00 300
2021-04-13 $29.28 $29.28 $29.28 $29.28 $29.28 0
2021-04-12 $29.28 $29.28 $29.28 $29.28 $29.28 0
2021-04-09 $29.28 $29.28 $29.28 $29.28 $29.28 0
2021-04-08 $29.28 $29.28 $29.28 $29.28 $29.28 144
2021-04-07 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-04-06 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-04-05 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-04-01 $27.04 $27.04 $27.04 $27.04 $27.04 48
2021-03-31 $27.04 $27.04 $27.04 $27.04 $27.04 51
2021-03-30 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-03-29 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-03-26 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-03-25 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-03-24 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-03-23 $27.04 $27.04 $27.04 $27.04 $27.04 109
2021-03-22 $29.50 $29.50 $29.50 $29.50 $29.50 0
2021-03-19 $29.50 $29.50 $29.50 $29.50 $29.50 0
2021-03-18 $29.50 $29.50 $29.50 $29.50 $29.50 8
2021-03-17 $29.50 $29.50 $29.50 $29.50 $29.50 0
2021-03-16 $29.50 $29.50 $29.50 $29.50 $29.50 100
2021-03-15 $35.20 $35.20 $35.20 $35.20 $35.20 0
2021-03-12 $35.20 $35.20 $35.20 $35.20 $35.20 0
2021-03-11 $35.20 $35.20 $35.20 $35.20 $35.20 0
2021-03-10 $35.20 $35.20 $35.20 $35.20 $35.20 0
2021-03-09 $35.20 $35.20 $35.20 $35.20 $35.20 570
2021-03-08 $35.10 $35.10 $35.10 $35.10 $35.10 0
2021-03-05 $35.10 $35.10 $35.10 $35.10 $35.10 0
2021-03-04 $35.10 $35.10 $35.10 $35.10 $35.10 48
2021-03-03 $35.10 $35.10 $35.10 $35.10 $35.10 0
2021-03-02 $35.10 $35.10 $35.10 $35.10 $35.10 0
2021-03-01 $35.10 $35.10 $35.10 $35.10 $35.10 4,801
2021-02-26 $35.00 $35.00 $35.00 $35.00 $35.00 0
2021-02-25 $35.00 $35.00 $35.00 $35.00 $35.00 0
2021-02-24 $35.00 $35.00 $27.04 $35.00 $35.00 500
2021-02-23 $33.54 $33.54 $33.54 $33.54 $33.54 15
2021-02-22 $33.54 $33.54 $33.54 $33.54 $33.54 100
2021-02-19 $33.54 $33.54 $33.54 $33.54 $33.54 0
2021-02-18 $30.00 $30.00 $30.00 $30.00 $30.00 9
2021-02-17 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-02-16 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-02-12 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-02-11 $30.00 $30.00 $30.00 $30.00 $30.00 9
2021-02-10 $27.04 $27.04 $27.04 $27.04 $27.04 1
2021-02-09 $27.04 $27.04 $27.04 $27.04 $27.04 805
2021-02-08 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-02-05 $27.04 $27.04 $27.04 $27.04 $27.04 0
2021-02-04 $27.04 $27.04 $27.04 $27.04 $27.04 805
2021-02-03 $27.08 $27.08 $27.08 $27.08 $27.08 125
2021-02-02 $27.08 $27.08 $27.08 $27.08 $27.08 0
2021-02-01 $27.08 $27.08 $27.08 $27.08 $27.08 0
2021-01-29 $27.08 $27.08 $27.08 $27.08 $27.08 0
2021-01-28 $27.08 $27.08 $27.08 $27.08 $27.08 0
2021-01-27 $27.08 $27.08 $27.08 $27.08 $27.08 1
2021-01-26 $27.04 $27.08 $27.04 $27.08 $27.08 4,200
2021-01-25 $32.27 $32.27 $32.27 $32.27 $32.27 0
2021-01-22 $32.27 $32.27 $32.27 $32.27 $32.27 0
2021-01-21 $32.27 $32.27 $32.27 $32.27 $32.27 0
2021-01-20 $33.56 $33.56 $32.27 $32.27 $32.27 304
2021-01-19 $33.57 $33.57 $33.57 $33.57 $33.57 287
2021-01-15 $33.57 $33.57 $33.57 $33.57 $33.57 0
2021-01-14 $32.75 $32.75 $32.75 $32.75 $32.75 101
2021-01-13 $32.75 $32.75 $32.75 $32.75 $32.75 0
2021-01-12 $31.50 $31.50 $31.50 $31.50 $31.50 185
2021-01-11 $31.50 $31.50 $31.50 $31.50 $31.50 0
2021-01-08 $31.50 $31.50 $31.50 $31.50 $31.50 0
2021-01-07 $31.50 $31.50 $31.50 $31.50 $31.50 185
2021-01-06 $31.50 $31.50 $31.50 $31.50 $31.50 0
2021-01-05 $31.50 $31.50 $31.50 $31.50 $31.50 0
2021-01-04 $31.50 $31.50 $31.50 $31.50 $31.50 4
2020-12-31 $30.00 $31.50 $30.00 $31.50 $31.50 1,191
2020-12-30 $30.51 $30.51 $27.08 $27.08 $27.08 201
2020-12-29 $30.49 $30.50 $30.49 $30.50 $30.50 1,110
2020-12-28 $28.15 $28.15 $28.15 $28.15 $28.15 110
2020-12-24 $30.00 $30.00 $30.00 $30.00 $30.00 110
2020-12-23 $28.15 $28.15 $28.15 $28.15 $28.15 0
2020-12-22 $28.15 $28.15 $28.15 $28.15 $28.15 0
2020-12-21 $28.15 $28.15 $28.15 $28.15 $28.15 25
2020-12-18 $28.15 $28.15 $28.15 $28.15 $28.15 0
2020-12-17 $28.15 $28.15 $28.15 $28.15 $28.15 100
2020-12-16 $27.04 $27.04 $27.04 $27.04 $27.04 1
2020-12-15 $27.04 $27.04 $27.04 $27.04 $27.04 15
2020-12-14 $27.04 $27.04 $27.04 $27.04 $27.04 0
2020-12-11 $27.04 $27.04 $27.04 $27.04 $27.04 24
2020-12-10 $27.04 $27.04 $27.04 $27.04 $27.04 0
2020-12-09 $27.04 $27.04 $27.04 $27.04 $27.04 0
2020-12-08 $27.04 $27.04 $27.04 $27.04 $27.04 0
2020-12-07 $27.04 $27.04 $27.04 $27.04 $27.04 1
2020-12-04 $27.08 $27.08 $27.04 $27.04 $27.04 793
2020-12-03 $27.25 $27.25 $27.25 $27.25 $27.25 200
2020-12-02 $27.91 $27.91 $27.91 $27.91 $27.91 0
2020-12-01 $27.91 $27.91 $27.91 $27.91 $27.91 0
2020-11-30 $27.91 $27.91 $27.91 $27.91 $27.91 125
2020-11-27 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-11-25 $27.00 $27.00 $27.00 $27.00 $27.00 60
2020-11-24 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-11-23 $27.00 $27.00 $27.00 $27.00 $27.00 4
2020-11-20 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-11-19 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-11-18 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-11-17 $28.10 $28.15 $27.00 $27.00 $27.00 8,430
2020-11-16 $28.00 $28.00 $28.00 $28.00 $28.00 0
2020-11-13 $28.00 $28.00 $28.00 $28.00 $28.00 0
2020-11-12 $28.00 $28.00 $28.00 $28.00 $28.00 0
2020-11-11 $28.00 $28.00 $28.00 $28.00 $28.00 100
2020-11-10 $27.04 $27.91 $27.04 $27.91 $27.91 505
2020-11-09 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-11-06 $27.00 $27.00 $27.00 $27.00 $27.00 250
2020-11-05 $27.00 $27.00 $27.00 $27.00 $27.00 154
2020-11-04 $24.32 $24.32 $24.32 $24.32 $24.32 0
2020-11-03 $26.50 $26.50 $24.32 $24.32 $24.32 410
2020-11-02 $24.22 $26.24 $24.22 $26.24 $26.24 602
2020-10-30 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-29 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-28 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-27 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-26 $24.20 $24.20 $24.20 $24.20 $24.20 87
2020-10-23 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-22 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-21 $24.20 $24.20 $24.20 $24.20 $24.20 1,050
2020-10-20 $24.20 $24.20 $24.20 $24.20 $24.20 250
2020-10-19 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-16 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-15 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-14 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-13 $24.20 $24.20 $24.20 $24.20 $24.20 0
2020-10-12 $24.20 $24.20 $24.20 $24.20 $24.20 211
2020-10-09 $24.11 $24.11 $24.11 $24.11 $24.11 32
2020-10-08 $24.11 $24.11 $24.11 $24.11 $24.11 0
2020-10-07 $24.11 $24.11 $24.11 $24.11 $24.11 0
2020-10-06 $24.11 $24.11 $24.11 $24.11 $24.11 400
2020-10-05 $23.96 $23.96 $23.96 $23.96 $23.96 0
2020-10-02 $23.96 $23.96 $23.96 $23.96 $23.96 0
2020-10-01 $23.96 $23.96 $23.96 $23.96 $23.96 0
2020-09-30 $23.96 $23.96 $23.96 $23.96 $23.96 125
2020-09-29 $24.85 $24.85 $24.85 $24.85 $24.85 0
2020-09-28 $24.85 $24.85 $24.85 $24.85 $24.85 0
2020-09-25 $24.85 $24.85 $24.85 $24.85 $24.85 1
2020-09-24 $25.00 $25.00 $24.85 $24.85 $24.85 1,900
2020-09-23 $25.00 $25.00 $25.00 $25.00 $25.00 0
2020-09-22 $25.00 $25.00 $25.00 $25.00 $25.00 0
2020-09-21 $25.00 $25.00 $25.00 $25.00 $25.00 491
2020-09-18 $24.99 $25.50 $24.99 $25.50 $25.50 1,825
2020-09-17 $24.36 $24.62 $24.36 $24.62 $24.62 715
2020-09-16 $24.00 $24.00 $24.00 $24.00 $24.00 37
2020-09-15 $24.00 $24.00 $24.00 $24.00 $24.00 446
2020-09-14 $23.95 $23.95 $23.95 $23.95 $23.95 0
2020-09-11 $24.00 $24.00 $23.95 $23.95 $23.95 259
2020-09-10 $23.98 $23.98 $23.98 $23.98 $23.98 0
2020-09-09 $23.98 $23.98 $23.98 $23.98 $23.98 300
2020-09-08 $23.95 $23.95 $23.95 $23.95 $23.95 0
2020-09-04 $23.95 $23.95 $23.95 $23.95 $23.95 246
2020-09-03 $24.20 $24.20 $24.20 $24.20 $24.20 250
2020-09-02 $24.00 $24.00 $24.00 $24.00 $24.00 6
2020-09-01 $24.00 $24.00 $24.00 $24.00 $24.00 91
2020-08-31 $23.90 $24.00 $23.90 $24.00 $24.00 965
2020-08-28 $23.45 $23.45 $23.45 $23.45 $23.45 0
2020-08-27 $23.45 $23.45 $23.45 $23.45 $23.45 724
2020-08-26 $23.00 $23.00 $23.00 $23.00 $23.00 0
2020-08-25 $23.00 $23.00 $23.00 $23.00 $23.00 625
2020-08-24 $23.00 $23.00 $23.00 $23.00 $23.00 0
2020-08-21 $23.00 $23.00 $23.00 $23.00 $23.00 1
2020-08-20 $22.75 $23.00 $22.75 $23.00 $23.00 632
2020-08-19 $22.97 $23.00 $22.97 $23.00 $23.00 240
2020-08-18 $21.63 $21.63 $21.63 $21.63 $21.63 0
2020-08-17 $21.63 $21.63 $21.63 $21.63 $21.63 0
2020-08-14 $21.63 $21.63 $21.63 $21.63 $21.63 140
2020-08-13 $22.00 $22.00 $22.00 $22.00 $22.00 700
2020-08-12 $21.51 $21.51 $21.51 $21.51 $21.51 0
2020-08-11 $21.51 $21.51 $21.51 $21.51 $21.51 300
2020-08-10 $21.10 $21.10 $21.10 $21.10 $21.10 100
2020-08-07 $22.01 $22.01 $22.01 $22.01 $22.01 0
2020-08-06 $22.01 $22.01 $22.01 $22.01 $22.01 0
2020-08-05 $22.01 $22.01 $22.01 $22.01 $22.01 0
2020-08-04 $22.01 $22.01 $22.01 $22.01 $22.01 500
2020-08-03 $22.00 $22.00 $22.00 $22.00 $22.00 100
2020-07-31 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-30 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-29 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-28 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-27 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-24 $22.00 $22.00 $22.00 $22.00 $22.00 700
2020-07-23 $22.00 $22.00 $22.00 $22.00 $22.00 600
2020-07-22 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-21 $22.00 $22.00 $22.00 $22.00 $22.00 852
2020-07-20 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-17 $22.00 $22.00 $22.00 $22.00 $22.00 60
2020-07-16 $22.00 $22.00 $22.00 $22.00 $22.00 500
2020-07-15 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-14 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-07-13 $22.00 $22.00 $22.00 $22.00 $22.00 160
2020-07-10 $22.00 $22.00 $22.00 $22.00 $22.00 1,400
2020-07-09 $22.00 $22.00 $22.00 $22.00 $22.00 1,300
2020-07-08 $19.00 $19.00 $19.00 $19.00 $19.00 0
2020-07-07 $19.00 $19.00 $19.00 $19.00 $19.00 140
2020-07-06 $19.00 $19.00 $19.00 $19.00 $19.00 360
2020-07-02 $19.00 $19.00 $19.00 $19.00 $19.00 900
2020-07-01 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-06-30 $21.50 $22.00 $21.50 $22.00 $22.00 1,400
2020-06-29 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-06-26 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-06-25 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-06-24 $21.00 $21.00 $21.00 $21.00 $21.00 1,000
2020-06-23 $20.00 $20.00 $20.00 $20.00 $20.00 500
2020-06-22 $19.00 $19.00 $19.00 $19.00 $19.00 0
2020-06-19 $19.00 $19.00 $19.00 $19.00 $19.00 0
2020-06-18 $19.00 $19.00 $19.00 $19.00 $19.00 0
2020-06-17 $20.00 $20.00 $19.00 $19.00 $19.00 700
2020-06-16 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-06-15 $20.00 $20.00 $20.00 $20.00 $20.00 65
2020-06-12 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-06-11 $19.50 $20.00 $19.00 $20.00 $20.00 916
2020-06-10 $21.95 $21.96 $21.95 $21.96 $21.96 681
2020-06-09 $21.00 $21.00 $21.00 $21.00 $21.00 1,000
2020-06-08 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-06-05 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-06-04 $21.00 $21.00 $21.00 $21.00 $21.00 500
2020-06-03 $21.00 $22.00 $21.00 $22.00 $22.00 2,046
2020-06-02 $20.00 $20.00 $20.00 $20.00 $20.00 1,000
2020-06-01 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-05-29 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-05-28 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-05-27 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-05-26 $20.00 $20.00 $20.00 $20.00 $20.00 148
2020-05-22 $20.19 $20.19 $20.19 $20.19 $20.19 0
2020-05-21 $20.19 $20.19 $20.19 $20.19 $20.19 9
2020-05-20 $20.19 $20.19 $20.19 $20.19 $20.19 0
2020-05-19 $20.19 $20.19 $20.19 $20.19 $20.19 145
2020-05-18 $20.19 $20.19 $20.19 $20.19 $20.19 450
2020-05-15 $19.04 $19.04 $19.04 $19.04 $19.04 171
2020-05-14 $21.20 $21.20 $21.20 $21.20 $21.20 107
2020-05-13 $21.30 $21.30 $21.30 $21.30 $21.30 0
2020-05-12 $21.30 $21.30 $21.30 $21.30 $21.30 0
2020-05-11 $21.30 $21.30 $21.30 $21.30 $21.30 0
2020-05-08 $21.30 $21.30 $21.30 $21.30 $21.30 350
2020-05-07 $22.00 $22.00 $22.00 $22.00 $22.00 56
2020-05-06 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-05-05 $22.00 $22.00 $22.00 $22.00 $22.00 589
2020-05-04 $22.25 $22.25 $22.25 $22.25 $22.25 360
2020-05-01 $20.75 $20.75 $20.75 $20.75 $20.75 1
2020-04-30 $20.75 $20.75 $20.75 $20.75 $20.75 50
2020-04-29 $20.75 $20.75 $20.75 $20.75 $20.75 38
2020-04-28 $20.75 $20.75 $20.75 $20.75 $20.75 206
2020-04-27 $20.69 $21.68 $20.69 $21.68 $21.68 5,001
2020-04-24 $20.00 $20.75 $20.00 $20.75 $20.75 3,165
2020-04-23 $20.94 $20.94 $20.94 $20.94 $20.94 0
2020-04-22 $20.94 $20.94 $20.94 $20.94 $20.94 0
2020-04-21 $20.94 $20.94 $20.94 $20.94 $20.94 0
2020-04-20 $20.94 $20.94 $20.94 $20.94 $20.94 0
2020-04-17 $20.94 $20.94 $20.94 $20.94 $20.94 0
2020-04-16 $20.94 $20.94 $20.94 $20.94 $20.94 900
2020-04-15 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-04-14 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-04-13 $22.00 $22.00 $22.00 $22.00 $22.00 540
2020-04-09 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-04-08 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-04-07 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-04-06 $22.00 $22.00 $22.00 $22.00 $22.00 958
2020-04-03 $22.00 $22.00 $22.00 $22.00 $22.00 45
2020-04-02 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-04-01 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-03-31 $22.00 $22.00 $22.00 $22.00 $22.00 205
2020-03-30 $23.00 $23.00 $23.00 $23.00 $23.00 0
2020-03-27 $22.00 $23.00 $22.00 $23.00 $23.00 1,672
2020-03-26 $22.00 $22.00 $22.00 $22.00 $22.00 0
2020-03-25 $22.00 $22.00 $22.00 $22.00 $22.00 246
2020-03-24 $22.00 $22.00 $22.00 $22.00 $22.00 125
2020-03-23 $23.10 $23.10 $23.10 $23.10 $23.10 79
2020-03-20 $23.19 $23.19 $23.10 $23.10 $23.10 580
2020-03-19 $22.36 $22.99 $22.36 $22.99 $22.99 636
2020-03-18 $22.20 $22.36 $22.08 $22.36 $22.36 2,196
2020-03-17 $22.50 $22.50 $22.50 $22.50 $22.50 0
2020-03-16 $22.50 $22.50 $22.50 $22.50 $22.50 130
2020-03-13 $23.00 $23.00 $23.00 $23.00 $23.00 0
2020-03-12 $23.00 $23.00 $23.00 $23.00 $23.00 61
2020-03-11 $23.00 $23.00 $23.00 $23.00 $23.00 0
2020-03-10 $23.00 $23.00 $23.00 $23.00 $23.00 0
2020-03-09 $24.00 $24.00 $23.00 $23.00 $23.00 420
2020-03-06 $25.09 $25.09 $25.09 $25.09 $25.09 61
2020-03-05 $25.09 $25.09 $25.09 $25.09 $25.09 35
2020-03-04 $25.09 $25.09 $25.09 $25.09 $25.09 0
2020-03-03 $25.09 $25.09 $25.09 $25.09 $25.09 185
2020-03-02 $24.73 $24.73 $24.73 $24.73 $24.73 62
2020-02-28 $24.73 $24.73 $24.73 $24.73 $24.73 75
2020-02-27 $24.73 $24.73 $24.73 $24.73 $24.73 200
2020-02-26 $24.79 $24.90 $24.79 $24.84 $24.84 1,480
2020-02-25 $24.74 $24.74 $24.74 $24.74 $24.74 100
2020-02-24 $25.78 $25.78 $25.78 $25.78 $25.78 0
2020-02-21 $25.58 $25.78 $25.58 $25.78 $25.78 709
2020-02-20 $25.50 $25.50 $25.50 $25.50 $25.50 575
2020-02-19 $25.50 $25.50 $25.50 $25.50 $25.50 150
2020-02-18 $25.57 $25.57 $25.57 $25.57 $25.57 100
2020-02-14 $25.40 $25.54 $25.40 $25.52 $25.52 3,152
2020-02-13 $25.45 $25.45 $25.45 $25.45 $25.45 0
2020-02-12 $25.30 $25.45 $25.30 $25.45 $25.45 1,238
2020-02-11 $25.33 $25.33 $25.33 $25.33 $25.33 30
2020-02-10 $25.33 $25.33 $25.33 $25.33 $25.33 0
2020-02-07 $24.00 $25.33 $24.00 $25.33 $25.33 586
2020-02-06 $25.05 $25.05 $25.05 $25.05 $25.05 0
2020-02-04 $25.05 $25.05 $25.05 $25.05 $25.05 237
2020-02-03 $25.00 $25.05 $25.00 $25.05 $25.05 582
2020-01-31 $25.45 $25.45 $25.45 $25.45 $25.45 0
2020-01-29 $25.45 $25.45 $25.45 $25.45 $25.45 296
2020-01-28 $25.50 $25.50 $25.50 $25.50 $25.50 50
2020-01-27 $25.68 $25.68 $25.50 $25.50 $25.50 245
2020-01-24 $26.46 $26.46 $26.46 $26.46 $26.46 0
2020-01-23 $26.46 $26.46 $26.46 $26.46 $26.46 0
2020-01-22 $26.34 $26.46 $26.34 $26.46 $26.46 600
2020-01-21 $26.50 $26.50 $26.50 $26.50 $26.50 2
2020-01-17 $26.50 $26.50 $26.50 $26.50 $26.50 0
2020-01-16 $26.50 $26.50 $26.50 $26.50 $26.50 0
2020-01-15 $26.51 $26.51 $26.50 $26.50 $26.50 1,149
2020-01-14 $26.51 $26.51 $26.51 $26.51 $26.51 0
2020-01-13 $26.51 $26.51 $26.51 $26.51 $26.51 0
2020-01-10 $26.53 $26.53 $23.65 $26.51 $26.51 3,814
2020-01-09 $26.41 $26.41 $26.35 $26.35 $26.35 400
2020-01-08 $26.25 $26.25 $26.25 $26.25 $26.25 175
2020-01-07 $26.94 $26.94 $26.94 $26.94 $26.94 30
2020-01-06 $26.94 $26.94 $26.94 $26.94 $26.94 90
2020-01-03 $26.94 $26.94 $26.94 $26.94 $26.94 0
2020-01-02 $26.68 $26.94 $26.68 $26.94 $26.94 689
2019-12-31 $26.75 $26.75 $26.75 $26.75 $26.75 54
2019-12-30 $26.75 $26.75 $26.75 $26.75 $26.75 505
2019-12-27 $26.35 $26.35 $26.35 $26.35 $26.35 0
2019-12-26 $26.35 $26.35 $26.35 $26.35 $26.35 0
2019-12-24 $26.39 $26.39 $26.35 $26.35 $26.35 806
2019-12-23 $26.27 $26.27 $26.27 $26.27 $26.27 1
2019-12-20 $26.27 $26.27 $26.27 $26.27 $26.27 192
2019-12-19 $26.60 $26.60 $26.60 $26.60 $26.60 0
2019-12-18 $26.60 $26.60 $26.60 $26.60 $26.60 7
2019-12-17 $26.41 $26.60 $26.41 $26.60 $26.60 606
2019-12-16 $26.01 $26.01 $26.01 $26.01 $26.01 0
2019-12-13 $26.01 $26.01 $26.01 $26.01 $26.01 110
2019-12-12 $25.65 $25.65 $25.65 $25.65 $25.65 0
2019-12-11 $25.65 $25.65 $25.65 $25.65 $25.65 0
2019-12-10 $25.57 $25.65 $25.57 $25.65 $25.65 1,094
2019-12-09 $25.50 $25.50 $25.50 $25.50 $25.50 101
2019-12-06 $25.30 $25.30 $25.30 $25.30 $25.30 30
2019-12-05 $25.15 $25.30 $25.15 $25.30 $25.30 425
2019-12-04 $25.10 $25.17 $24.97 $24.97 $24.97 968
2019-12-03 $24.99 $24.99 $24.96 $24.96 $24.96 881
2019-12-02 $24.82 $24.82 $24.82 $24.82 $24.82 0
2019-11-29 $24.82 $24.82 $24.82 $24.82 $24.82 0
2019-11-27 $24.77 $24.82 $24.77 $24.82 $24.82 400
2019-11-26 $24.86 $24.86 $24.86 $24.86 $24.86 100
2019-11-25 $25.07 $25.15 $25.07 $25.15 $25.15 300
2019-11-22 $25.04 $25.04 $25.04 $25.04 $25.04 12
2019-11-21 $25.04 $25.04 $25.04 $25.04 $25.04 1
2019-11-20 $25.04 $25.04 $25.04 $25.04 $25.04 207
2019-11-19 $25.03 $25.04 $24.93 $25.04 $25.04 1,136
2019-11-18 $25.10 $25.10 $25.10 $25.10 $25.10 1
2019-11-15 $25.10 $25.10 $25.10 $25.10 $25.10 50
2019-11-14 $25.10 $25.10 $25.10 $25.10 $25.10 7
2019-11-13 $25.10 $25.10 $25.10 $25.10 $25.10 50
2019-11-12 $25.11 $25.11 $25.10 $25.10 $25.10 570
2019-11-11 $24.97 $24.97 $24.97 $24.97 $24.97 135
2019-11-08 $25.47 $25.47 $25.47 $25.47 $25.47 100
2019-11-07 $25.25 $25.25 $25.25 $25.25 $25.25 290
2019-11-06 $25.26 $25.26 $25.26 $25.26 $25.26 0
2019-11-05 $25.26 $25.26 $25.26 $25.26 $25.26 0
2019-11-04 $25.26 $25.26 $25.26 $25.26 $25.26 226
2019-11-01 $25.25 $25.25 $25.25 $25.25 $25.25 0
2019-10-31 $25.25 $25.25 $25.25 $25.25 $25.25 0
2019-10-30 $25.25 $25.25 $25.25 $25.25 $25.25 6
2019-10-29 $25.25 $25.25 $25.25 $25.25 $25.25 0
2019-10-28 $25.25 $25.25 $25.25 $25.25 $25.25 485
2019-10-25 $25.30 $25.30 $25.30 $25.30 $25.30 100
2019-10-24 $25.30 $25.30 $25.30 $25.30 $25.30 0
2019-10-23 $25.10 $25.30 $25.10 $25.30 $25.30 869
2019-10-22 $25.00 $25.00 $25.00 $25.00 $25.00 0
2019-10-21 $25.00 $25.00 $25.00 $25.00 $25.00 0
2019-10-18 $25.00 $25.00 $25.00 $25.00 $25.00 0
2019-10-17 $25.00 $25.00 $25.00 $25.00 $25.00 25
2019-10-16 $25.00 $25.00 $25.00 $25.00 $25.00 0
2019-10-15 $25.00 $25.00 $25.00 $25.00 $25.00 80
2019-10-14 $25.00 $25.00 $25.00 $25.00 $25.00 0
2019-10-11 $25.00 $25.00 $25.00 $25.00 $25.00 21
2019-10-10 $25.00 $25.00 $25.00 $25.00 $25.00 0
2019-10-09 $25.00 $25.00 $25.00 $25.00 $25.00 200
2019-10-08 $24.63 $24.75 $24.63 $24.75 $24.75 3,193
2019-10-07 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-10-04 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-10-03 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-10-02 $24.41 $24.41 $24.41 $24.41 $24.41 50
2019-10-01 $24.41 $24.41 $24.41 $24.41 $24.41 100
2019-09-30 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-09-27 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-09-26 $24.41 $24.41 $24.41 $24.41 $24.41 20
2019-09-25 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-09-24 $24.41 $24.41 $24.41 $24.41 $24.41 1
2019-09-23 $24.41 $24.41 $24.41 $24.41 $24.41 76
2019-09-20 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-09-19 $24.41 $24.41 $24.41 $24.41 $24.41 46
2019-09-18 $24.41 $24.41 $24.41 $24.41 $24.41 0
2019-09-17 $24.41 $24.41 $24.41 $24.41 $24.41 34
2019-09-16 $24.41 $24.41 $24.41 $24.41 $24.41 2,001
2019-09-13 $24.21 $24.21 $24.12 $24.21 $24.21 1,000
2019-09-12 $23.21 $23.21 $23.21 $23.21 $23.21 0
2019-09-11 $23.21 $23.21 $23.21 $23.21 $23.21 0
2019-09-10 $23.21 $23.21 $23.21 $23.21 $23.21 0
2019-09-09 $23.21 $23.21 $23.21 $23.21 $23.21 0
2019-09-06 $23.21 $23.21 $23.21 $23.21 $23.21 295
2019-09-05 $23.28 $23.28 $23.28 $23.28 $23.28 120
2019-09-04 $23.34 $23.34 $23.34 $23.34 $23.34 500
2019-09-03 $23.48 $23.62 $23.27 $23.27 $23.27 440
2019-08-30 $23.65 $23.65 $23.65 $23.65 $23.65 0
2019-08-29 $23.65 $23.65 $23.65 $23.65 $23.65 40
2019-08-28 $23.65 $23.65 $23.65 $23.65 $23.65 275
2019-08-27 $23.65 $23.65 $23.65 $23.65 $23.65 0
2019-08-26 $23.65 $23.65 $23.65 $23.65 $23.65 100
2019-08-23 $23.70 $23.70 $23.70 $23.70 $23.70 397
2019-08-22 $24.01 $24.01 $24.01 $24.01 $24.01 0
2019-08-21 $24.01 $24.01 $24.01 $24.01 $24.01 1
2019-08-20 $24.01 $24.01 $24.01 $24.01 $24.01 0
2019-08-19 $24.01 $24.01 $24.01 $24.01 $24.01 0
2019-08-16 $24.01 $24.01 $24.01 $24.01 $24.01 300
2019-08-15 $23.91 $23.91 $23.91 $23.91 $23.91 200
2019-08-14 $24.26 $24.26 $24.26 $24.26 $24.26 100
2019-08-13 $24.30 $24.30 $24.30 $24.30 $24.30 454
2019-08-12 $24.64 $24.64 $24.64 $24.64 $24.64 4
2019-08-09 $24.64 $24.64 $24.64 $24.64 $24.64 279
2019-08-08 $24.64 $24.64 $24.64 $24.64 $24.64 100
2019-08-07 $24.64 $24.64 $24.64 $24.64 $24.64 100
2019-08-06 $24.73 $24.73 $24.61 $24.61 $24.61 2,369
2019-08-05 $24.35 $24.35 $24.35 $24.35 $24.35 400
2019-08-02 $24.97 $24.97 $24.97 $24.97 $24.97 500
2019-08-01 $24.97 $24.97 $24.97 $24.97 $24.97 500
2019-07-31 $24.99 $24.99 $24.97 $24.97 $24.97 500
2019-07-30 $25.59 $25.59 $25.59 $25.59 $25.59 500
2019-07-29 $25.59 $25.59 $25.59 $25.59 $25.59 500
2019-07-26 $25.59 $25.59 $25.59 $25.59 $25.59 0
2019-07-25 $25.59 $25.59 $25.59 $25.59 $25.59 0
2019-07-24 $25.59 $25.59 $25.59 $25.59 $25.59 0
2019-07-23 $25.59 $25.59 $25.59 $25.59 $25.59 0
2019-07-22 $25.59 $25.59 $25.59 $25.59 $25.59 475
2019-07-19 $25.95 $25.95 $25.95 $25.95 $25.95 324
2019-07-18 $25.95 $25.95 $25.95 $25.95 $25.95 141
2019-07-17 $26.70 $26.70 $26.70 $26.70 $26.70 0
2019-07-16 $26.90 $26.90 $26.90 $26.90 $26.90 4
2019-07-15 $26.70 $26.70 $26.70 $26.70 $26.70 0
2019-07-12 $26.90 $26.90 $26.90 $26.90 $26.90 393
2019-07-11 $26.70 $26.70 $26.70 $26.70 $26.70 0
2019-07-10 $26.16 $26.16 $26.16 $26.16 $26.16 152
2019-07-09 $26.70 $26.70 $26.70 $26.70 $26.70 0
2019-07-08 $26.16 $26.16 $26.16 $26.16 $26.16 35
2019-07-05 $26.16 $26.16 $26.16 $26.16 $26.16 0
2019-07-03 $26.16 $26.16 $26.16 $26.16 $26.16 1,000
2019-07-02 $26.25 $26.25 $25.97 $25.97 $25.97 329
2019-07-01 $26.70 $26.70 $26.70 $26.70 $26.70 0
2019-06-28 $26.70 $26.70 $26.70 $26.70 $26.70 240
2019-06-27 $27.10 $27.10 $27.10 $27.10 $27.10 0
2019-06-26 $27.10 $27.10 $27.10 $27.10 $27.10 0
2019-06-25 $27.45 $27.45 $27.10 $27.10 $27.10 475
2019-06-24 $26.75 $26.75 $26.75 $26.75 $26.75 50
2019-06-21 $26.75 $26.75 $26.75 $26.75 $26.75 1
2019-06-19 $26.75 $26.75 $26.75 $26.75 $26.75 200
2019-06-18 $27.58 $27.58 $27.58 $27.58 $27.58 0
2019-06-17 $27.41 $27.58 $27.41 $27.58 $27.58 1,390
2019-06-14 $27.08 $27.20 $27.08 $27.20 $27.20 200
2019-06-13 $26.90 $26.90 $26.90 $26.90 $26.90 530
2019-06-12 $26.22 $26.22 $26.22 $26.22 $26.22 0
2019-06-11 $26.22 $26.22 $26.22 $26.22 $26.22 0
2019-06-07 $26.22 $26.22 $26.22 $26.22 $26.22 1,884
2019-06-06 $26.55 $26.55 $26.55 $26.55 $26.55 712
2019-06-05 $26.62 $26.62 $26.62 $26.62 $26.62 0
2019-06-03 $27.00 $27.00 $27.00 $27.00 $27.00 35
2019-05-31 $27.00 $27.00 $27.00 $27.00 $27.00 163
2019-05-30 $26.50 $26.62 $26.50 $26.62 $26.62 1,598
2019-05-29 $26.00 $26.41 $26.00 $26.41 $26.41 494
2019-05-28 $25.50 $25.90 $25.50 $25.90 $25.90 499
2019-05-24 $24.59 $24.59 $24.59 $24.59 $24.59 0
2019-05-23 $24.59 $24.59 $24.59 $24.59 $24.59 0
2019-05-22 $24.59 $24.59 $24.59 $24.59 $24.59 0
2019-05-21 $24.59 $24.59 $24.59 $24.59 $24.59 1
2019-05-20 $24.59 $24.59 $24.59 $24.59 $24.59 2,713
2019-05-17 $41.45 $41.45 $41.45 $41.45 $41.45 100
2019-05-16 $24.37 $24.37 $24.37 $24.37 $24.37 0
2019-05-15 $24.37 $24.37 $24.37 $24.37 $24.37 3,500
2019-05-14 $24.00 $24.01 $24.00 $24.00 $24.00 727
2019-05-13 $23.52 $23.52 $23.52 $23.52 $23.52 0
2019-05-10 $23.52 $23.52 $23.52 $23.52 $23.52 0
2019-05-09 $23.52 $23.52 $23.52 $23.52 $23.52 604
2019-05-08 $23.78 $23.78 $23.78 $23.78 $23.78 237
2019-05-07 $23.92 $23.92 $23.92 $23.92 $23.92 290
2019-05-06 $23.98 $23.98 $23.98 $23.98 $23.98 150
2019-05-03 $24.41 $24.41 $24.41 $24.41 $24.41 40
2019-05-02 $24.00 $24.00 $24.00 $24.00 $24.00 0
2019-05-01 $24.41 $24.41 $24.41 $24.41 $24.41 100
2019-04-30 $24.00 $24.00 $24.00 $24.00 $24.00 23
2019-04-29 $24.00 $24.00 $24.00 $24.00 $24.00 487
2019-04-25 $24.79 $24.79 $24.78 $24.78 $24.78 1,531
2019-04-24 $24.88 $24.88 $24.88 $24.88 $24.88 140
2019-04-23 $25.31 $25.31 $25.31 $25.31 $25.31 1,067
2019-04-22 $25.31 $25.31 $25.31 $25.31 $25.31 551
2019-04-18 $25.43 $25.43 $25.43 $25.43 $25.43 58
2019-04-17 $25.78 $25.78 $25.78 $25.78 $25.78 0
2019-04-16 $25.64 $25.64 $25.43 $25.43 $25.43 202
2019-04-15 $25.78 $25.78 $25.78 $25.78 $25.78 0
2019-04-12 $25.78 $25.78 $25.78 $25.78 $25.78 0
2019-04-11 $25.78 $25.78 $25.78 $25.78 $25.78 140
2019-04-10 $25.78 $25.78 $25.78 $25.78 $25.78 0
2019-04-09 $25.78 $25.78 $25.78 $25.78 $25.78 35
2019-04-08 $25.78 $25.78 $25.78 $25.78 $25.78 1,564
2019-04-05 $25.82 $25.82 $25.82 $25.82 $25.82 150
2019-04-04 $25.60 $25.60 $25.60 $25.60 $25.60 0
2019-04-03 $25.60 $25.60 $25.60 $25.60 $25.60 0
2019-04-02 $25.60 $25.60 $25.60 $25.60 $25.60 340
2019-04-01 $25.20 $25.73 $25.20 $25.73 $25.73 2,933
2019-03-29 $25.77 $25.77 $25.77 $25.77 $25.77 100
2019-03-28 $25.85 $25.85 $25.85 $25.85 $25.85 0
2019-03-27 $25.85 $25.85 $25.85 $25.85 $25.85 200
2019-03-26 $26.00 $26.00 $26.00 $26.00 $26.00 750
2019-03-25 $25.88 $26.21 $25.88 $26.02 $26.02 1,420
2019-03-22 $26.14 $26.14 $26.14 $26.14 $26.14 552
2019-03-21 $26.13 $26.13 $26.13 $26.13 $26.13 81
2019-03-20 $26.13 $26.13 $26.13 $26.13 $26.13 216
2019-03-19 $26.06 $26.06 $26.06 $26.06 $26.06 496
2019-03-18 $26.12 $26.12 $26.12 $26.12 $26.12 101
2019-03-15 $26.10 $26.10 $26.09 $26.09 $26.09 370
2019-03-14 $26.00 $26.00 $26.00 $26.00 $26.00 200
2019-03-13 $25.71 $25.71 $25.71 $25.71 $25.71 0
2019-03-12 $25.54 $25.71 $25.54 $25.71 $25.71 681
2019-03-11 $25.57 $25.57 $25.57 $25.57 $25.57 60
2019-03-08 $25.57 $25.57 $25.57 $25.57 $25.57 100
2019-03-07 $26.28 $26.28 $26.28 $26.28 $26.28 0
2019-03-06 $26.28 $26.28 $26.28 $26.28 $26.28 0
2019-03-05 $26.32 $26.32 $26.28 $26.28 $26.28 542
2019-03-04 $26.40 $26.40 $26.40 $26.40 $26.40 100
2019-03-01 $26.15 $26.23 $26.05 $26.23 $26.23 600
2019-02-28 $26.10 $26.10 $26.10 $26.10 $26.10 800
2019-02-27 $26.39 $26.39 $26.39 $26.39 $26.39 0
2019-02-26 $26.39 $26.39 $26.39 $26.39 $26.39 100
2019-02-25 $26.99 $26.99 $26.99 $26.99 $26.99 60
2019-02-21 $27.00 $27.00 $26.99 $26.99 $26.99 201
2019-02-20 $26.94 $26.94 $26.94 $26.94 $26.94 0
2019-02-15 $26.94 $26.94 $26.94 $26.94 $26.94 150
2019-02-14 $26.94 $26.94 $26.94 $26.94 $26.94 100
2019-02-13 $27.16 $27.16 $27.16 $27.16 $27.16 125
2019-02-12 $27.41 $27.41 $27.41 $27.41 $27.41 0
2019-02-11 $27.41 $27.41 $27.41 $27.41 $27.41 20
2019-02-08 $27.41 $27.41 $27.41 $27.41 $27.41 0
2019-02-07 $27.41 $27.41 $27.41 $27.41 $27.41 100
2019-02-06 $27.58 $27.58 $27.58 $27.58 $27.58 0
2019-02-05 $27.58 $27.58 $27.58 $27.58 $27.58 75
2019-02-04 $27.58 $27.58 $27.58 $27.58 $27.58 325
2019-02-01 $27.49 $27.49 $27.49 $27.49 $27.49 0
2019-01-31 $27.49 $27.49 $27.49 $27.49 $27.49 240
2019-01-30 $27.29 $27.29 $27.29 $27.29 $27.29 0
2019-01-29 $27.29 $27.29 $27.29 $27.29 $27.29 500
2019-01-28 $27.18 $27.18 $27.18 $27.18 $27.18 0
2019-01-25 $27.00 $27.18 $27.00 $27.18 $27.18 800
2019-01-24 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-01-23 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-01-22 $27.42 $27.42 $27.42 $27.42 $27.42 1
2019-01-18 $27.42 $27.42 $27.42 $27.42 $27.42 500
2019-01-17 $27.24 $27.24 $27.24 $27.24 $27.24 131
2019-01-16 $26.91 $26.91 $26.91 $26.91 $26.91 35
2019-01-15 $27.01 $27.01 $26.91 $26.91 $26.91 359
2019-01-14 $27.07 $27.07 $27.07 $27.07 $27.07 0
2019-01-11 $27.07 $27.07 $27.07 $27.07 $27.07 399
2019-01-10 $27.24 $27.24 $27.24 $27.24 $27.24 100
2019-01-09 $27.52 $27.52 $27.52 $27.52 $27.52 12
2019-01-08 $27.52 $27.52 $27.52 $27.52 $27.52 100
2019-01-07 $27.28 $27.28 $27.28 $27.28 $27.28 400
2019-01-04 $26.64 $26.64 $26.64 $26.64 $26.64 5
2019-01-03 $26.64 $26.64 $26.64 $26.64 $26.64 0
2019-01-02 $26.64 $26.64 $26.64 $26.64 $26.64 325
2018-12-31 $26.44 $26.44 $26.44 $26.44 $26.44 161
2018-12-28 $26.53 $26.70 $26.53 $26.68 $26.68 1,914
2018-12-27 $26.70 $26.70 $26.70 $26.70 $26.70 209
2018-12-26 $26.70 $26.70 $26.70 $26.70 $26.70 70
2018-12-24 $26.86 $26.86 $26.70 $26.70 $26.70 1,000
2018-12-21 $26.77 $26.77 $26.77 $26.77 $26.77 122
2018-12-20 $27.21 $27.21 $27.21 $27.21 $27.21 100
2018-12-19 $27.21 $27.21 $27.21 $27.21 $27.21 744
2018-12-18 $27.47 $27.56 $27.33 $27.33 $27.33 3,473
2018-12-17 $27.42 $27.42 $27.42 $27.42 $27.42 150
2018-12-14 $27.60 $27.60 $27.60 $27.60 $27.60 0
2018-12-13 $27.60 $27.60 $27.60 $27.60 $27.60 40
2018-12-12 $27.60 $27.60 $27.60 $27.60 $27.60 200
2018-12-11 $27.46 $27.54 $27.40 $27.53 $27.53 1,268
2018-12-10 $27.49 $27.51 $27.49 $27.51 $27.51 1,589
2018-12-07 $27.68 $27.73 $27.68 $27.73 $27.73 550
2018-12-04 $27.59 $27.59 $27.59 $27.59 $27.59 0
2018-12-03 $27.49 $27.59 $27.49 $27.59 $27.59 350
2018-11-30 $27.10 $27.10 $27.10 $27.10 $27.10 0
2018-11-29 $27.10 $27.10 $27.10 $27.10 $27.10 0
2018-11-28 $26.83 $27.10 $26.83 $27.10 $27.10 3,854
2018-11-27 $26.40 $26.73 $26.40 $26.73 $26.73 602
2018-11-26 $26.80 $26.80 $26.67 $26.67 $26.67 227
2018-11-21 $27.00 $27.00 $27.00 $27.00 $27.00 601
2018-11-20 $27.04 $27.04 $27.04 $27.04 $27.04 0
2018-11-19 $27.04 $27.04 $27.04 $27.04 $27.04 100
2018-11-16 $27.14 $27.14 $27.14 $27.14 $27.14 0
2018-11-15 $27.14 $27.14 $27.14 $27.14 $27.14 1
2018-11-14 $27.14 $27.14 $27.14 $27.14 $27.14 2,300
2018-11-13 $27.20 $27.20 $27.20 $27.20 $27.20 100
2018-11-12 $27.30 $27.30 $27.30 $27.30 $27.30 0
2018-11-09 $27.39 $27.54 $27.30 $27.30 $27.30 2,200
2018-11-08 $27.70 $27.70 $27.70 $27.70 $27.70 300
2018-11-07 $27.66 $27.66 $27.66 $27.66 $27.66 0
2018-11-06 $27.72 $27.72 $27.66 $27.66 $27.66 6,594
2018-11-05 $27.71 $27.71 $27.71 $27.71 $27.71 0
2018-11-02 $27.71 $27.71 $27.71 $27.71 $27.71 0
2018-11-01 $27.25 $27.75 $27.25 $27.71 $27.71 2,400
2018-10-31 $27.09 $27.09 $27.07 $27.07 $27.07 756
2018-10-30 $27.15 $27.15 $27.15 $27.15 $27.15 100
2018-10-29 $27.62 $27.62 $27.62 $27.62 $27.62 0
2018-10-26 $27.43 $27.62 $27.43 $27.62 $27.62 200
2018-10-25 $27.36 $27.39 $27.36 $27.39 $27.39 960
2018-10-24 $28.00 $28.00 $28.00 $28.00 $28.00 107
2018-10-23 $28.05 $28.05 $28.00 $28.00 $28.00 374
2018-10-22 $28.10 $28.10 $27.93 $27.93 $27.93 466
2018-10-19 $28.05 $28.05 $28.05 $28.05 $28.05 21
2018-10-18 $28.31 $28.31 $28.05 $28.05 $28.05 760
2018-10-17 $28.47 $28.56 $28.38 $28.38 $28.38 593
2018-10-16 $28.41 $28.41 $28.41 $28.41 $28.41 250
2018-10-15 $28.05 $28.05 $28.05 $28.05 $28.05 0
2018-10-12 $27.35 $28.05 $27.35 $28.05 $28.05 500
2018-10-11 $27.45 $27.45 $27.45 $27.45 $27.45 460
2018-10-10 $27.55 $27.55 $27.25 $27.25 $27.25 1,290
2018-10-09 $27.40 $27.40 $27.40 $27.40 $27.40 0
2018-10-08 $27.40 $27.40 $27.40 $27.40 $27.40 0
2018-10-05 $27.40 $27.40 $27.40 $27.40 $27.40 300
2018-10-04 $27.44 $27.44 $27.38 $27.38 $27.38 217
2018-10-03 $27.50 $27.50 $27.50 $27.50 $27.50 605
2018-10-02 $27.11 $27.18 $27.11 $27.18 $27.18 298
2018-10-01 $26.51 $26.93 $26.51 $26.93 $26.93 600
2018-09-28 $26.67 $26.67 $26.50 $26.50 $26.50 456
2018-09-27 $26.73 $26.73 $26.73 $26.73 $26.73 400
2018-09-26 $26.70 $26.70 $26.70 $26.70 $26.70 525
2018-09-25 $26.76 $26.76 $26.53 $26.64 $26.64 1,623
2018-09-24 $26.67 $26.67 $26.67 $26.67 $26.67 11
2018-09-21 $27.32 $27.32 $26.67 $26.67 $26.67 792
2018-09-20 $26.03 $26.70 $26.03 $26.70 $26.70 1,300
2018-09-19 $26.12 $26.12 $26.12 $26.12 $26.12 759
2018-09-18 $25.90 $25.90 $25.90 $25.90 $25.90 200
2018-09-17 $26.65 $26.65 $26.65 $26.65 $26.65 0
2018-09-14 $26.65 $26.65 $26.65 $26.65 $26.65 0
2018-09-13 $26.74 $26.85 $26.65 $26.65 $26.65 702
2018-09-12 $27.15 $27.15 $27.15 $27.15 $27.15 0
2018-09-11 $27.15 $27.15 $27.15 $27.15 $27.15 0
2018-09-10 $27.10 $27.15 $27.10 $27.15 $27.15 346
2018-09-07 $26.99 $26.99 $26.93 $26.93 $26.93 400
2018-09-06 $26.77 $26.77 $26.77 $26.77 $26.77 138
2018-09-05 $27.02 $27.02 $27.02 $27.02 $27.02 0
2018-09-04 $26.99 $27.02 $26.99 $27.02 $27.02 15,747
2018-08-31 $26.91 $26.91 $26.91 $26.91 $26.91 100
2018-08-30 $26.71 $26.76 $26.63 $26.72 $26.72 3,610
2018-08-29 $26.47 $26.85 $26.47 $26.83 $26.83 466
2018-08-28 $26.52 $26.52 $26.52 $26.52 $26.52 230
2018-08-27 $27.00 $27.00 $26.89 $26.89 $26.89 500
2018-08-24 $27.10 $27.30 $27.10 $27.16 $27.16 1,118
2018-08-23 $27.23 $27.25 $27.10 $27.10 $27.10 1,700
2018-08-22 $27.82 $27.82 $27.82 $27.82 $27.82 5
2018-08-21 $27.82 $27.82 $27.82 $27.82 $27.82 100
2018-08-20 $28.19 $28.19 $28.19 $28.19 $28.19 0
2018-08-17 $28.19 $28.19 $28.19 $28.19 $28.19 76
2018-08-16 $28.19 $28.19 $28.19 $28.19 $28.19 100
2018-08-15 $27.84 $27.84 $27.84 $27.84 $27.84 195
2018-08-14 $27.88 $27.88 $27.88 $27.88 $27.88 20
2018-08-13 $27.88 $27.88 $27.88 $27.88 $27.88 100
2018-08-10 $28.77 $28.77 $28.77 $28.77 $28.77 364
2018-08-09 $29.19 $29.19 $29.19 $29.19 $29.19 0
2018-08-08 $29.28 $29.32 $29.07 $29.19 $29.19 3,505
2018-08-07 $29.24 $29.24 $29.24 $29.24 $29.24 105
2018-08-06 $29.06 $29.06 $29.06 $29.06 $29.06 480
2018-08-03 $28.92 $28.92 $28.92 $28.92 $28.92 375
2018-08-02 $28.90 $28.90 $28.68 $28.68 $28.68 530
2018-08-01 $28.85 $28.85 $28.85 $28.85 $28.85 40
2018-07-31 $29.12 $29.36 $28.85 $28.85 $28.85 1,785
2018-07-30 $28.25 $28.25 $28.25 $28.25 $28.25 0
2018-07-27 $28.50 $28.50 $28.25 $28.25 $28.25 4,988
2018-07-26 $28.29 $28.54 $28.23 $28.23 $28.23 5,825
2018-07-25 $28.45 $28.45 $28.45 $28.45 $28.45 580
2018-07-24 $27.72 $27.72 $27.72 $27.72 $27.72 1,511
2018-07-23 $27.99 $27.99 $27.99 $27.99 $27.99 101
2018-07-20 $27.80 $27.86 $27.80 $27.86 $27.86 264
2018-07-19 $27.30 $27.30 $27.30 $27.30 $27.30 0
2018-07-18 $27.30 $27.30 $27.30 $27.30 $27.30 1,000
2018-07-17 $27.14 $27.49 $27.14 $27.49 $27.49 296
2018-07-16 $27.36 $27.36 $27.26 $27.26 $27.26 1,022
2018-07-13 $27.17 $27.17 $27.17 $27.17 $27.17 182
2018-07-12 $27.27 $27.27 $27.17 $27.17 $27.17 450
2018-07-11 $27.80 $27.80 $27.80 $27.80 $27.80 0
2018-07-10 $27.63 $27.80 $27.63 $27.80 $27.80 1,998
2018-07-09 $28.40 $28.40 $28.40 $28.40 $28.40 0
2018-07-06 $27.48 $28.45 $27.48 $28.40 $28.40 1,915
2018-07-05 $27.72 $27.72 $27.50 $27.66 $27.66 933
2018-07-03 $27.73 $27.73 $27.60 $27.69 $27.69 2,000
2018-07-02 $27.91 $27.91 $27.68 $27.68 $27.68 361
2018-06-29 $28.28 $28.44 $28.20 $28.44 $28.44 723
2018-06-28 $28.23 $28.23 $28.09 $28.09 $28.09 723
2018-06-27 $28.21 $28.30 $28.21 $28.30 $28.30 363
2018-06-26 $28.37 $28.48 $28.37 $28.48 $28.48 1,087
2018-06-25 $28.48 $28.48 $28.37 $28.37 $28.37 400
2018-06-22 $29.04 $29.04 $28.97 $28.97 $28.97 276
2018-06-21 $28.85 $28.85 $28.85 $28.85 $28.85 365
2018-06-20 $28.80 $28.80 $28.80 $28.80 $28.80 425
2018-06-19 $28.67 $28.67 $28.67 $28.67 $28.67 331
2018-06-18 $29.24 $29.24 $29.24 $29.24 $29.24 488
2018-06-15 $29.88 $29.88 $29.88 $29.88 $29.88 200
2018-06-14 $30.26 $30.26 $30.26 $30.26 $30.26 102
2018-06-13 $30.67 $30.67 $30.53 $30.53 $30.53 2,864
2018-06-12 $30.56 $30.64 $30.56 $30.64 $30.64 591
2018-06-11 $30.53 $30.53 $30.40 $30.40 $30.40 468
2018-06-08 $30.80 $30.80 $30.80 $30.80 $30.80 1
2018-06-07 $31.13 $31.13 $30.80 $30.80 $30.80 724
2018-06-06 $31.45 $31.45 $31.35 $31.36 $31.36 5,347
2018-06-05 $31.20 $31.20 $31.12 $31.12 $31.12 565
2018-06-04 $32.07 $32.07 $31.39 $31.39 $31.39 14,315
2018-06-01 $32.04 $32.04 $32.04 $32.04 $32.04 40
2018-05-31 $32.17 $32.17 $32.04 $32.04 $32.04 1,198
2018-05-30 $32.04 $32.04 $32.04 $32.04 $32.04 100
2018-05-29 $32.55 $32.66 $32.55 $32.66 $32.66 530
2018-05-25 $32.39 $32.39 $32.39 $32.39 $32.39 119
2018-05-24 $32.42 $32.45 $32.42 $32.45 $32.45 723
2018-05-23 $32.29 $32.29 $32.29 $32.29 $32.29 720
2018-05-22 $32.00 $32.00 $32.00 $32.00 $32.00 283
2018-05-21 $31.78 $31.87 $31.78 $31.87 $31.87 801
2018-05-18 $31.32 $31.40 $31.32 $31.40 $31.40 872
2018-05-17 $30.77 $31.23 $30.77 $31.23 $31.23 565
2018-05-16 $31.18 $31.18 $31.11 $31.11 $31.11 888
2018-05-15 $31.20 $31.20 $31.20 $31.20 $31.20 0
2018-05-14 $31.00 $31.20 $31.00 $31.20 $31.20 300
2018-05-11 $31.21 $31.21 $31.21 $31.21 $31.21 100
2018-05-10 $31.50 $31.64 $31.39 $31.64 $31.64 930
2018-05-09 $31.48 $31.48 $31.48 $31.48 $31.48 357
2018-05-08 $31.68 $31.68 $31.61 $31.61 $31.61 629
2018-05-07 $31.92 $31.92 $31.41 $31.41 $31.41 1,024
2018-05-04 $32.27 $32.27 $32.11 $32.11 $32.11 2,755
2018-05-03 $32.39 $32.39 $32.29 $32.29 $32.29 494
2018-05-02 $32.21 $32.43 $32.21 $32.43 $32.43 1,495
2018-05-01 $31.94 $32.29 $31.94 $32.29 $32.29 744
2018-04-30 $31.77 $32.01 $31.77 $32.01 $32.01 2,812
2018-04-27 $31.49 $31.71 $31.49 $31.71 $31.71 3,897
2018-04-26 $31.28 $31.28 $31.28 $31.28 $31.28 0
2018-04-25 $31.05 $31.28 $30.99 $31.28 $31.28 1,978
2018-04-24 $30.71 $30.74 $30.71 $30.74 $30.74 539
2018-04-23 $30.95 $30.95 $30.82 $30.82 $30.82 249
2018-04-20 $31.10 $31.10 $30.95 $30.98 $30.98 81,109
2018-04-19 $31.40 $31.40 $31.28 $31.33 $31.33 7,377
2018-04-18 $31.33 $31.33 $31.33 $31.33 $31.33 1,035
2018-04-17 $31.23 $31.23 $31.23 $31.23 $31.23 69
2018-04-16 $31.52 $31.52 $31.23 $31.23 $31.23 6,423
2018-04-13 $31.69 $31.74 $31.65 $31.65 $31.65 3,707
2018-04-12 $31.90 $32.13 $31.80 $32.12 $32.12 40,095
2018-04-11 $31.89 $32.02 $31.79 $31.79 $31.79 16,935
2018-04-10 $31.95 $32.08 $31.93 $31.97 $31.97 13,498
2018-04-09 $31.83 $32.17 $31.83 $32.07 $32.07 4,795
2018-04-06 $31.31 $31.77 $31.31 $31.69 $31.69 2,779
2018-04-05 $31.31 $31.57 $31.26 $31.57 $31.57 8,350
2018-04-04 $31.00 $31.11 $30.95 $31.11 $31.11 2,820
2018-04-03 $31.69 $31.73 $31.48 $31.48 $31.48 6,086
2018-04-02 $31.62 $31.62 $31.47 $31.47 $31.47 464
2018-03-29 $30.85 $31.49 $30.85 $31.49 $31.49 876
2018-03-28 $30.68 $30.68 $30.67 $30.67 $30.67 693
2018-03-27 $31.13 $31.13 $31.13 $31.13 $31.13 109
2018-03-26 $31.13 $31.13 $31.13 $31.13 $31.13 267
2018-03-23 $30.70 $31.22 $30.70 $31.13 $31.13 12,133
2018-03-22 $31.02 $31.12 $30.93 $31.10 $31.10 3,030
2018-03-21 $31.07 $31.09 $30.99 $30.99 $30.99 1,910
2018-03-20 $30.86 $31.00 $30.86 $30.92 $30.92 2,916
2018-03-19 $31.27 $31.27 $30.93 $30.94 $30.94 1,639
2018-03-16 $31.65 $31.65 $31.59 $31.59 $31.59 1,086
2018-03-15 $31.89 $31.89 $31.89 $31.89 $31.89 150
2018-03-14 $32.19 $32.19 $31.99 $31.99 $31.99 1,296
2018-03-13 $32.30 $32.30 $32.08 $32.10 $32.10 5,926
2018-03-12 $31.94 $32.06 $31.94 $32.06 $32.06 1,071
2018-03-09 $32.12 $32.13 $32.12 $32.13 $32.13 1,091
2018-03-08 $32.49 $32.55 $32.49 $32.55 $32.55 2,097
2018-03-07 $32.71 $32.79 $32.71 $32.79 $32.79 500
2018-03-06 $32.89 $32.91 $32.88 $32.91 $32.91 1,269
2018-03-05 $32.73 $32.99 $32.72 $32.99 $32.99 2,833
2018-03-02 $32.82 $32.82 $32.68 $32.68 $32.68 1,545
2018-03-01 $32.82 $32.82 $32.82 $32.82 $32.82 504
2018-02-28 $32.38 $32.60 $32.36 $32.36 $32.36 12,883
2018-02-27 $32.00 $32.01 $32.00 $32.00 $32.00 2,915
2018-02-26 $32.04 $32.14 $31.90 $31.90 $31.90 2,029
2018-02-23 $31.66 $31.76 $31.66 $31.75 $31.75 5,522
2018-02-22 $31.59 $31.59 $31.59 $31.59 $31.59 479
2018-02-21 $31.56 $31.57 $31.47 $31.53 $31.53 2,188
2018-02-20 $31.69 $31.72 $31.67 $31.67 $31.67 10,174
2018-02-16 $31.79 $31.79 $31.43 $31.43 $31.43 3,892
2018-02-15 $31.58 $31.69 $31.48 $31.68 $31.68 4,176
2018-02-14 $31.42 $31.49 $31.39 $31.46 $31.46 4,793
2018-02-13 $31.38 $31.43 $31.36 $31.40 $31.40 1,883
2018-02-12 $30.92 $31.39 $30.92 $31.39 $31.39 4,441
2018-02-09 $30.98 $30.98 $30.82 $30.86 $30.86 3,921
2018-02-08 $31.12 $31.12 $31.05 $31.05 $31.05 5,905
2018-02-07 $31.01 $31.11 $30.96 $30.96 $30.96 1,345
2018-02-06 $30.80 $30.91 $30.80 $30.91 $30.91 1,751
2018-02-05 $30.56 $30.56 $30.25 $30.25 $30.25 28,652
2018-02-02 $30.69 $30.73 $30.62 $30.73 $30.73 2,614
2018-02-01 $30.77 $30.80 $30.68 $30.80 $30.80 1,197
2018-01-31 $31.07 $31.07 $31.07 $31.07 $31.07 138
2018-01-30 $31.05 $31.09 $30.97 $31.07 $31.07 2,749
2018-01-29 $30.86 $30.86 $30.84 $30.84 $30.84 416
2018-01-26 $30.65 $30.65 $30.65 $30.65 $30.65 1,317
2018-01-25 $30.65 $30.71 $30.59 $30.59 $30.59 1,495
2018-01-24 $30.31 $30.55 $30.31 $30.53 $30.53 5,140
2018-01-23 $30.15 $30.16 $30.13 $30.13 $30.13 1,818
2018-01-22 $30.33 $30.34 $30.29 $30.31 $30.31 722
2018-01-19 $30.24 $30.24 $30.10 $30.10 $30.10 867
2018-01-18 $30.03 $30.17 $30.01 $30.01 $30.01 792
2018-01-17 $29.89 $30.11 $29.89 $30.06 $30.06 908
2018-01-16 $30.00 $30.00 $29.85 $29.85 $29.85 18,935
2018-01-12 $30.06 $30.10 $29.94 $30.09 $30.09 10,349
2018-01-11 $30.18 $30.25 $30.18 $30.24 $30.24 11,077
2018-01-10 $30.46 $30.46 $30.35 $30.35 $30.35 705
2018-01-09 $30.29 $30.32 $30.29 $30.32 $30.32 473
2018-01-08 $30.51 $30.51 $30.35 $30.35 $30.35 2,138
2018-01-05 $30.73 $30.74 $30.67 $30.70 $30.70 2,089
2018-01-04 $30.76 $30.76 $30.72 $30.75 $30.75 1,731
2018-01-03 $30.80 $30.82 $30.76 $30.82 $30.82 4,927
2018-01-02 $30.54 $30.74 $30.54 $30.71 $30.71 2,631
2017-12-29 $30.34 $30.45 $30.27 $30.43 $30.43 26,493
2017-12-28 $30.44 $30.44 $30.27 $30.34 $30.34 1,919
2017-12-27 $30.47 $30.47 $30.42 $30.46 $30.46 5,735
2017-12-26 $30.27 $30.27 $30.27 $30.27 $30.27 286
2017-12-22 $30.16 $30.16 $30.14 $30.14 $30.14 554
2017-12-21 $30.21 $30.21 $30.18 $30.21 $30.21 1,281
2017-12-20 $30.16 $30.21 $30.08 $30.12 $30.12 5,650
2017-12-19 $29.97 $29.97 $29.95 $29.97 $29.97 6,747
2017-12-18 $29.92 $30.10 $29.90 $29.92 $29.92 30,255
2017-12-15 $29.95 $29.99 $29.93 $29.99 $29.99 11,634
2017-12-14 $30.10 $30.10 $30.06 $30.06 $30.06 1,800
2017-12-13 $30.09 $30.17 $30.09 $30.14 $30.14 11,633
2017-12-12 $30.03 $30.28 $29.96 $29.96 $29.96 11,697
2017-12-11 $30.28 $30.28 $30.12 $30.20 $30.20 4,701
2017-12-08 $30.61 $30.61 $30.46 $30.53 $30.53 4,931
2017-12-07 $30.60 $30.62 $30.52 $30.61 $30.61 2,537
2017-12-06 $31.13 $31.14 $30.86 $30.86 $30.86 887
2017-12-05 $31.16 $31.29 $31.11 $31.11 $31.11 3,025
2017-12-04 $31.30 $31.30 $31.23 $31.23 $31.23 476
2017-12-01 $30.91 $31.21 $30.91 $31.21 $31.21 4,024
2017-11-30 $31.14 $31.24 $31.14 $31.24 $31.24 836
2017-11-29 $31.07 $31.11 $31.07 $31.11 $31.11 617
2017-11-28 $30.90 $30.90 $30.77 $30.89 $30.89 2,748
2017-11-27 $30.90 $30.90 $30.90 $30.90 $30.90 583
2017-11-24 $31.26 $31.27 $31.26 $31.27 $31.27 441
2017-11-22 $31.16 $31.18 $31.16 $31.18 $31.18 278
2017-11-21 $31.07 $31.07 $30.92 $30.92 $30.92 2,998
2017-11-20 $31.00 $31.00 $31.00 $31.00 $31.00 2
2017-11-17 $30.85 $31.00 $30.83 $31.00 $31.00 6,222
2017-11-16 $30.78 $30.78 $30.78 $30.78 $30.78 452
2017-11-15 $30.71 $30.71 $30.71 $30.71 $30.71 389
2017-11-14 $30.66 $30.66 $30.66 $30.66 $30.66 104
2017-11-13 $30.91 $30.94 $30.91 $30.94 $30.94 9,214
2017-11-10 $31.15 $31.16 $31.09 $31.12 $31.12 3,735
2017-11-09 $31.40 $31.42 $31.32 $31.32 $31.32 7,830
2017-11-08 $31.22 $31.25 $31.22 $31.25 $31.25 413
2017-11-07 $31.06 $31.15 $31.06 $31.15 $31.15 2,000
2017-11-06 $31.20 $31.20 $31.20 $31.20 $31.20 800
2017-11-03 $30.99 $30.99 $30.99 $30.99 $30.99 257
2017-11-02 $30.96 $31.20 $30.96 $31.20 $31.20 904
2017-11-01 $30.94 $30.98 $30.94 $30.98 $30.98 1,071
2017-10-31 $30.87 $30.91 $30.86 $30.91 $30.91 1,383
2017-10-30 $31.09 $31.11 $31.07 $31.07 $31.07 1,189
2017-10-27 $30.99 $31.00 $30.97 $31.00 $31.00 1,232
2017-10-26 $31.06 $31.08 $31.01 $31.01 $31.01 1,030
2017-10-25 $31.32 $31.32 $31.06 $31.11 $31.11 1,643
2017-10-24 $31.12 $31.12 $31.12 $31.12 $31.12 123
2017-10-23 $30.82 $31.18 $30.74 $31.12 $31.12 3,793
2017-10-20 $31.28 $31.28 $30.79 $30.80 $30.80 16,312
2017-10-19 $31.09 $31.10 $31.08 $31.08 $31.08 701
2017-10-18 $30.95 $30.95 $30.92 $30.92 $30.92 308
2017-10-17 $31.18 $31.18 $31.07 $31.07 $31.07 958
2017-10-16 $31.30 $31.30 $31.30 $31.30 $31.30 3
2017-10-13 $31.33 $31.33 $31.30 $31.30 $31.30 443
2017-10-12 $30.39 $31.28 $30.37 $31.28 $31.28 2,823
2017-10-11 $30.88 $30.88 $30.83 $30.86 $30.86 707
2017-10-10 $31.20 $31.20 $30.98 $30.99 $30.99 3,122
2017-10-09 $31.02 $31.03 $30.96 $31.03 $31.03 5,817
2017-10-06 $31.08 $31.08 $31.08 $31.08 $31.08 49
2017-10-05 $31.04 $31.08 $31.04 $31.08 $31.08 875
2017-10-04 $30.82 $30.88 $30.82 $30.86 $30.86 1,212
2017-10-03 $30.94 $30.94 $30.94 $30.94 $30.94 262
2017-10-02 $30.87 $30.97 $30.80 $30.92 $30.92 2,995
2017-09-29 $31.16 $31.16 $31.16 $31.16 $31.16 116
2017-09-28 $31.06 $31.16 $31.06 $31.16 $31.16 1,425
2017-09-27 $31.00 $31.38 $31.00 $31.33 $31.33 3,765
2017-09-26 $31.54 $31.54 $31.54 $31.54 $31.54 130
2017-09-25 $31.56 $31.56 $31.56 $31.56 $31.56 401
2017-09-22 $31.69 $31.69 $31.69 $31.69 $31.69 100
2017-09-21 $31.40 $31.43 $31.40 $31.43 $31.43 827
2017-09-20 $31.60 $31.62 $31.59 $31.61 $31.61 10,664
2017-09-19 $31.20 $31.20 $31.20 $31.20 $31.20 167
2017-09-18 $31.70 $31.70 $31.60 $31.60 $31.60 754
2017-09-15 $31.63 $31.80 $31.63 $31.80 $31.80 660
2017-09-14 $31.54 $31.78 $31.54 $31.72 $31.72 4,503
2017-09-13 $31.49 $31.49 $31.47 $31.47 $31.47 347
2017-09-12 $31.21 $31.21 $30.91 $30.99 $30.99 21,062
2017-09-11 $31.39 $31.39 $31.39 $31.39 $31.39 371
2017-09-08 $31.63 $31.69 $31.63 $31.69 $31.69 385
2017-09-07 $31.65 $31.65 $31.54 $31.54 $31.54 527
2017-09-06 $31.83 $31.83 $31.83 $31.83 $31.83 220
2017-09-05 $31.57 $31.62 $31.57 $31.62 $31.62 962
2017-09-01 $31.19 $31.19 $31.17 $31.17 $31.17 756
2017-08-31 $31.06 $31.19 $31.06 $31.11 $31.11 5,010
2017-08-30 $30.78 $30.78 $30.53 $30.57 $30.57 2,534
2017-08-29 $30.75 $30.75 $30.75 $30.75 $30.75 204
2017-08-28 $30.82 $30.95 $30.82 $30.95 $30.95 1,496
2017-08-25 $30.97 $30.97 $30.97 $30.97 $30.97 6
2017-08-24 $30.85 $30.97 $30.85 $30.97 $30.97 448
2017-08-23 $30.83 $30.83 $30.78 $30.78 $30.78 482
2017-08-22 $30.84 $30.88 $30.84 $30.88 $30.88 563
2017-08-21 $30.93 $31.01 $30.91 $30.91 $30.91 887
2017-08-18 $30.92 $31.14 $30.92 $31.13 $31.13 4,494
2017-08-17 $31.05 $31.05 $30.91 $31.00 $31.00 2,736
2017-08-16 $31.00 $31.00 $31.00 $31.00 $31.00 402
2017-08-15 $31.44 $31.44 $31.25 $31.25 $31.25 424
2017-08-14 $31.48 $31.70 $31.48 $31.70 $31.70 486
2017-08-11 $31.91 $32.06 $31.91 $32.06 $32.06 2,003
2017-08-10 $32.46 $32.46 $31.83 $31.98 $31.98 3,158
2017-08-09 $33.01 $33.01 $33.01 $33.01 $33.01 1
2017-08-08 $33.03 $33.03 $33.01 $33.01 $33.01 630
2017-08-07 $32.88 $33.07 $32.88 $33.07 $33.07 1,410
2017-08-04 $32.89 $32.89 $32.89 $32.89 $32.89 242
2017-08-03 $32.78 $32.87 $32.76 $32.76 $32.76 686
2017-08-02 $33.19 $33.22 $33.08 $33.13 $33.13 2,235
2017-08-01 $33.25 $33.25 $33.01 $33.01 $33.01 529
2017-07-31 $33.86 $33.86 $33.86 $33.86 $33.86 160
2017-07-28 $34.11 $34.11 $34.11 $34.11 $34.11 150
2017-07-27 $33.23 $33.23 $33.23 $33.23 $33.23 83
2017-07-26 $33.30 $33.30 $33.23 $33.23 $33.23 537
2017-07-25 $33.70 $33.70 $33.15 $33.15 $33.15 18,231
2017-07-24 $34.40 $34.40 $34.40 $34.40 $34.40 60
2017-07-21 $34.53 $34.53 $34.40 $34.40 $34.40 1,488
2017-07-20 $34.49 $34.73 $34.45 $34.71 $34.71 2,447
2017-07-19 $34.45 $34.45 $34.45 $34.45 $34.45 491
2017-07-18 $34.00 $34.02 $33.94 $33.95 $33.95 11,892
2017-07-17 $33.94 $33.95 $33.82 $33.82 $33.82 2,862
2017-07-14 $33.81 $34.09 $33.81 $33.93 $33.93 1,101
2017-07-13 $33.81 $33.81 $33.80 $33.80 $33.80 7,180
2017-07-12 $35.03 $35.17 $34.66 $34.68 $34.68 7,387
2017-07-11 $35.14 $35.37 $35.14 $35.37 $35.37 938
2017-07-10 $35.40 $35.47 $35.23 $35.47 $35.47 1,247
2017-07-07 $34.70 $34.70 $34.70 $34.70 $34.70 195
2017-07-06 $34.20 $34.50 $34.20 $34.50 $34.50 3,207
2017-07-05 $34.40 $34.90 $34.40 $34.76 $34.76 1,579
2017-07-03 $34.10 $34.10 $34.10 $34.10 $34.10 501
2017-06-30 $32.89 $33.49 $32.86 $33.49 $33.49 3,967
2017-06-29 $32.35 $32.35 $32.35 $32.35 $32.35 516
2017-06-28 $31.74 $31.74 $31.74 $31.74 $31.74 239
2017-06-27 $31.61 $31.80 $31.61 $31.72 $31.72 2,713
2017-06-26 $31.64 $31.64 $31.48 $31.56 $31.56 3,997
2017-06-23 $31.74 $31.74 $31.74 $31.74 $31.74 117
2017-06-22 $31.80 $31.80 $31.74 $31.74 $31.74 525
2017-06-21 $32.65 $32.65 $32.65 $32.65 $32.65 100
2017-06-20 $32.85 $32.85 $32.62 $32.65 $32.65 685
2017-06-19 $33.14 $33.14 $33.14 $33.14 $33.14 175
2017-06-16 $33.10 $33.11 $33.06 $33.06 $33.06 1,165
2017-06-15 $32.49 $32.90 $32.36 $32.90 $32.90 3,440
2017-06-14 $32.87 $32.91 $32.86 $32.91 $32.91 2,592
2017-06-13 $32.62 $32.62 $32.62 $32.62 $32.62 96
2017-06-12 $32.78 $33.22 $32.58 $32.62 $32.62 1,073
2017-06-09 $33.16 $33.30 $33.11 $33.21 $33.21 19,290
2017-06-08 $32.94 $32.94 $32.94 $32.94 $32.94 90
2017-06-07 $32.82 $32.94 $32.82 $32.94 $32.94 1,638
2017-06-06 $32.69 $32.69 $32.66 $32.68 $32.68 474
2017-06-05 $32.36 $32.36 $32.36 $32.36 $32.36 659
2017-06-02 $32.05 $32.05 $32.05 $32.05 $32.05 77
2017-06-01 $32.14 $32.14 $32.05 $32.05 $32.05 583
2017-05-31 $32.35 $32.54 $32.35 $32.54 $32.54 335
2017-05-30 $32.55 $32.55 $32.35 $32.35 $32.35 1,429
2017-05-26 $32.84 $32.92 $32.77 $32.79 $32.79 3,743
2017-05-25 $33.10 $33.10 $32.95 $32.98 $32.98 1,237
2017-05-24 $32.90 $32.97 $32.90 $32.97 $32.97 1,584
2017-05-23 $33.45 $33.45 $33.03 $33.04 $33.04 1,240
2017-05-22 $33.61 $33.68 $33.59 $33.59 $33.59 816
2017-05-19 $33.36 $33.49 $33.36 $33.49 $33.49 701
2017-05-18 $33.03 $33.03 $33.03 $33.03 $33.03 303
2017-05-17 $33.66 $33.66 $33.66 $33.66 $33.66 320
2017-05-16 $33.36 $33.40 $33.36 $33.40 $33.40 200
2017-05-15 $33.70 $33.70 $33.38 $33.38 $33.38 915
2017-05-12 $33.47 $33.58 $33.42 $33.50 $33.50 2,890
2017-05-11 $33.55 $33.55 $33.55 $33.55 $33.55 75
2017-05-10 $33.46 $33.55 $33.46 $33.55 $33.55 386
2017-05-09 $33.25 $33.49 $33.25 $33.40 $33.40 1,392
2017-05-08 $33.36 $33.46 $33.36 $33.44 $33.44 715
2017-05-05 $33.74 $33.79 $33.60 $33.62 $33.62 1,119
2017-05-04 $33.53 $33.53 $33.44 $33.44 $33.44 13,486
2017-05-03 $33.83 $34.00 $33.83 $33.96 $33.96 2,278
2017-05-02 $34.05 $34.06 $33.85 $33.85 $33.85 2,202
2017-05-01 $33.79 $34.04 $33.79 $34.02 $34.02 1,353
2017-04-28 $33.02 $33.02 $33.02 $33.02 $33.02 100
2017-04-27 $33.07 $33.13 $33.02 $33.12 $33.12 4,889
2017-04-26 $33.40 $33.50 $32.95 $32.95 $32.95 12,786
2017-04-25 $33.29 $33.43 $33.29 $33.39 $33.39 1,173
2017-04-24 $33.24 $33.24 $33.10 $33.18 $33.18 3,133
2017-04-21 $33.08 $33.15 $33.06 $33.15 $33.15 1,870
2017-04-20 $33.43 $33.43 $33.04 $33.04 $33.04 1,796
2017-04-19 $33.83 $33.83 $33.49 $33.50 $33.50 1,156
2017-04-18 $33.69 $33.69 $33.64 $33.64 $33.64 557
2017-04-17 $33.83 $33.97 $33.73 $33.76 $33.76 1,237
2017-04-13 $34.06 $34.23 $33.97 $33.98 $33.98 987
2017-04-12 $33.93 $33.93 $33.86 $33.86 $33.86 845
2017-04-11 $33.60 $33.72 $33.55 $33.72 $33.72 896
2017-04-10 $33.68 $33.68 $33.55 $33.60 $33.60 1,688
2017-04-07 $33.34 $33.43 $33.27 $33.43 $33.43 392
2017-04-06 $33.46 $33.46 $33.37 $33.37 $33.37 313
2017-04-05 $33.56 $33.56 $33.46 $33.46 $33.46 1,224
2017-04-04 $33.51 $33.51 $33.38 $33.43 $33.43 884
2017-04-03 $33.99 $33.99 $33.78 $33.78 $33.78 1,837
2017-03-31 $33.64 $33.71 $33.50 $33.71 $33.71 1,179
2017-03-30 $33.87 $33.87 $33.66 $33.66 $33.66 5,146
2017-03-29 $33.84 $33.84 $33.84 $33.84 $33.84 201
2017-03-28 $34.04 $34.04 $33.98 $33.98 $33.98 11,212
2017-03-27 $33.85 $33.89 $33.85 $33.86 $33.86 1,652
2017-03-24 $34.25 $34.26 $34.20 $34.22 $34.22 1,110
2017-03-23 $34.47 $34.47 $34.27 $34.30 $34.30 1,085
2017-03-22 $34.62 $34.62 $34.62 $34.62 $34.62 66
2017-03-21 $34.57 $34.76 $34.53 $34.62 $34.62 2,505
2017-03-20 $35.01 $35.19 $34.82 $34.82 $34.82 1,046
2017-03-17 $34.95 $34.95 $34.79 $34.95 $34.95 630
2017-03-16 $35.05 $35.05 $34.95 $35.02 $35.02 572
2017-03-15 $34.97 $34.97 $34.92 $34.92 $34.92 410
2017-03-14 $34.81 $34.84 $34.73 $34.73 $34.73 2,277
2017-03-13 $34.86 $34.90 $34.85 $34.88 $34.88 2,540
2017-03-10 $35.20 $35.20 $35.11 $35.11 $35.11 1,526
2017-03-09 $35.64 $35.64 $35.64 $35.64 $35.64 306
2017-03-08 $35.79 $35.81 $35.79 $35.81 $35.81 472
2017-03-07 $36.05 $36.05 $35.86 $35.91 $35.91 1,170
2017-03-06 $36.70 $36.70 $36.70 $36.70 $36.70 180
2017-03-03 $36.26 $36.48 $36.26 $36.48 $36.48 723
2017-03-02 $36.52 $36.63 $36.52 $36.63 $36.63 610
2017-03-01 $36.20 $36.85 $36.20 $36.85 $36.85 2,906
2017-02-28 $35.95 $36.07 $35.95 $36.07 $36.07 525
2017-02-27 $35.83 $35.83 $35.52 $35.52 $35.52 1,938
2017-02-24 $36.25 $36.25 $36.25 $36.25 $36.25 1
2017-02-23 $36.25 $36.30 $36.25 $36.25 $36.25 602
2017-02-22 $36.85 $36.85 $36.64 $36.64 $36.64 1,051
2017-02-21 $36.36 $36.77 $35.88 $36.63 $36.63 2,397
2017-02-17 $36.69 $36.69 $36.69 $36.69 $36.69 310
2017-02-16 $37.50 $37.58 $37.02 $37.02 $37.02 1,800
2017-02-15 $37.17 $37.51 $37.17 $37.50 $37.50 1,125
2017-02-14 $37.10 $37.12 $37.10 $37.12 $37.12 4,368
2017-02-13 $37.33 $37.33 $37.30 $37.30 $37.30 700
2017-02-10 $37.27 $37.34 $37.23 $37.34 $37.34 861
2017-02-09 $37.05 $37.10 $37.01 $37.01 $37.01 1,431
2017-02-08 $36.91 $36.91 $36.91 $36.91 $36.91 260
2017-02-07 $36.55 $36.55 $36.55 $36.55 $36.55 300
2017-02-06 $36.80 $36.80 $36.52 $36.52 $36.52 574
2017-02-03 $36.66 $36.66 $36.53 $36.53 $36.53 475
2017-02-02 $36.91 $36.91 $36.77 $36.77 $36.77 419
2017-02-01 $36.36 $36.44 $36.36 $36.44 $36.44 535
2017-01-31 $35.95 $35.95 $35.95 $35.95 $35.95 33
2017-01-30 $36.63 $36.63 $35.95 $35.95 $35.95 793
2017-01-27 $36.72 $36.74 $36.54 $36.63 $36.63 2,311
2017-01-26 $36.65 $36.71 $36.65 $36.71 $36.71 285
2017-01-25 $37.00 $37.00 $36.82 $36.90 $36.90 1,984
2017-01-24 $37.44 $37.44 $36.85 $36.93 $36.93 5,355
2017-01-23 $37.21 $37.21 $37.19 $37.20 $37.20 1,123
2017-01-20 $37.15 $37.15 $37.13 $37.13 $37.13 637
2017-01-19 $37.21 $37.30 $36.96 $36.96 $36.96 2,629
2017-01-18 $37.14 $37.42 $37.14 $37.22 $37.22 2,751
2017-01-17 $37.25 $37.34 $37.13 $37.14 $37.14 28,116
2017-01-13 $36.54 $36.54 $36.46 $36.48 $36.48 732
2017-01-12 $36.46 $36.46 $36.46 $36.46 $36.46 149
2017-01-11 $35.89 $35.89 $35.89 $35.89 $35.89 852
2017-01-10 $35.86 $36.01 $35.86 $35.95 $35.95 712
2017-01-09 $35.71 $35.71 $35.71 $35.71 $35.71 27
2017-01-06 $35.76 $35.76 $35.71 $35.71 $35.71 514
2017-01-05 $36.03 $36.03 $36.03 $36.03 $36.03 197
2017-01-04 $35.61 $35.95 $35.61 $35.93 $35.93 2,228
2017-01-03 $35.05 $35.35 $35.05 $35.20 $35.20 6,262
2016-12-30 $35.00 $35.00 $34.91 $34.91 $34.91 6,221
2016-12-29 $34.94 $35.01 $34.86 $34.86 $34.86 11,233
2016-12-28 $34.57 $34.80 $34.57 $34.71 $34.71 1,056
2016-12-27 $34.86 $35.00 $34.70 $34.87 $34.87 7,332
2016-12-23 $34.23 $34.29 $34.15 $34.15 $34.15 2,262
2016-12-22 $34.45 $34.66 $34.27 $34.27 $34.27 2,150
2016-12-21 $34.77 $34.86 $34.71 $34.77 $34.77 3,713
2016-12-20 $34.75 $34.82 $34.74 $34.77 $34.77 1,149
2016-12-19 $35.13 $35.16 $35.12 $35.15 $35.15 1,279
2016-12-16 $35.34 $35.52 $35.28 $35.52 $35.52 1,221
2016-12-15 $35.51 $35.56 $35.29 $35.50 $35.50 1,778
2016-12-14 $35.36 $35.54 $35.36 $35.54 $35.54 1,609
2016-12-13 $35.79 $35.79 $35.65 $35.65 $35.65 543
2016-12-12 $35.75 $35.75 $35.75 $35.75 $35.75 116
2016-12-09 $35.70 $35.78 $35.70 $35.75 $35.75 1,685
2016-12-08 $35.71 $35.71 $35.46 $35.63 $35.63 1,974
2016-12-07 $35.79 $36.04 $35.79 $36.02 $36.02 3,378
2016-12-06 $36.39 $36.48 $36.02 $36.06 $36.06 2,062
2016-12-05 $35.73 $35.96 $35.73 $35.85 $35.85 2,565
2016-12-02 $35.34 $35.34 $35.34 $35.34 $35.34 8
2016-12-01 $35.42 $35.42 $35.30 $35.34 $35.34 1,410
2016-11-30 $36.10 $36.10 $35.79 $35.83 $35.83 1,478
2016-11-29 $36.26 $36.29 $36.00 $36.00 $36.00 770
2016-11-28 $36.54 $36.81 $36.54 $36.78 $36.78 2,185
2016-11-25 $36.43 $36.43 $36.43 $36.43 $36.43 159
2016-11-23 $36.00 $36.41 $36.00 $36.41 $36.41 469
2016-11-22 $36.34 $36.45 $36.34 $36.45 $36.45 1,294
2016-11-21 $36.25 $36.51 $36.25 $36.47 $36.47 1,059
2016-11-18 $35.87 $35.98 $35.85 $35.93 $35.93 2,400
2016-11-17 $35.55 $35.75 $35.55 $35.75 $35.75 2,607
2016-11-16 $35.66 $35.67 $35.63 $35.64 $35.64 47,161
2016-11-15 $36.04 $36.04 $36.04 $36.04 $36.04 213
2016-11-14 $35.78 $35.83 $35.77 $35.83 $35.83 1,600
2016-11-11 $36.06 $36.06 $36.00 $36.00 $36.00 304
2016-11-10 $36.65 $36.65 $36.35 $36.42 $36.42 2,695
2016-11-09 $36.25 $37.15 $36.25 $36.64 $36.64 8,644
2016-11-08 $36.92 $37.15 $36.92 $37.11 $37.11 549
2016-11-07 $36.89 $36.95 $36.89 $36.89 $36.89 834
2016-11-04 $36.50 $36.50 $36.50 $36.50 $36.50 99
2016-11-03 $36.65 $36.65 $36.50 $36.50 $36.50 350
2016-11-02 $36.38 $36.54 $36.38 $36.54 $36.54 1,425
2016-11-01 $36.76 $36.78 $36.35 $36.35 $36.35 2,603
2016-10-31 $37.05 $37.10 $37.02 $37.02 $37.02 1,802
2016-10-28 $37.43 $37.45 $37.20 $37.21 $37.21 2,102
2016-10-27 $37.52 $37.52 $37.52 $37.52 $37.52 237
2016-10-26 $37.42 $37.42 $37.39 $37.39 $37.39 416
2016-10-25 $37.02 $37.02 $37.01 $37.01 $37.01 609
2016-10-24 $37.00 $37.05 $37.00 $37.05 $37.05 402
2016-10-21 $36.86 $36.86 $36.86 $36.86 $36.86 182
2016-10-20 $37.23 $37.23 $37.23 $37.23 $37.23 0
2016-10-19 $37.23 $37.23 $37.23 $37.23 $37.23 103
2016-10-18 $37.17 $37.23 $37.17 $37.23 $37.23 903
2016-10-17 $36.60 $37.23 $36.60 $37.23 $37.23 38,503
2016-10-14 $36.86 $37.00 $36.66 $36.69 $36.69 3,001
2016-10-13 $35.88 $36.14 $35.88 $36.12 $36.12 2,856
2016-10-12 $36.07 $36.27 $35.75 $35.75 $35.75 16,660
2016-10-11 $35.99 $36.15 $35.99 $36.07 $36.07 575
2016-10-10 $35.98 $36.05 $35.98 $36.05 $36.05 638
2016-10-07 $35.82 $35.82 $35.82 $35.82 $35.82 12
2016-10-06 $35.73 $35.82 $35.68 $35.82 $35.82 826
2016-10-05 $36.25 $36.32 $36.21 $36.21 $36.21 741
2016-10-04 $35.71 $35.71 $35.71 $35.71 $35.71 1
2016-10-03 $35.71 $35.71 $35.71 $35.71 $35.71 174
2016-09-30 $35.71 $35.78 $35.63 $35.71 $35.71 730
2016-09-29 $35.82 $35.82 $35.76 $35.76 $35.76 3,744
2016-09-28 $35.81 $35.87 $35.81 $35.86 $35.86 1,129
2016-09-27 $35.57 $35.57 $35.57 $35.57 $35.57 222
2016-09-26 $35.62 $35.65 $35.60 $35.65 $35.65 3,102
2016-09-23 $36.09 $36.09 $36.09 $36.09 $36.09 314
2016-09-22 $36.73 $36.73 $36.44 $36.44 $36.44 492
2016-09-21 $36.33 $36.33 $36.27 $36.27 $36.27 454
2016-09-20 $36.12 $36.52 $36.12 $36.52 $36.52 712
2016-09-19 $36.05 $36.05 $35.87 $36.03 $36.03 1,471
2016-09-16 $35.34 $35.81 $35.34 $35.65 $35.65 3,175
2016-09-15 $34.85 $34.99 $34.85 $34.89 $34.89 1,100
2016-09-14 $34.78 $34.81 $34.78 $34.81 $34.81 1,101
2016-09-13 $35.03 $35.03 $34.77 $34.77 $34.77 765
2016-09-12 $35.61 $35.66 $35.29 $35.47 $35.47 4,626
2016-09-09 $35.72 $35.72 $35.72 $35.72 $35.72 15
2016-09-08 $35.62 $35.72 $35.62 $35.72 $35.72 900
2016-09-07 $35.67 $35.67 $35.50 $35.50 $35.50 1,678
2016-09-06 $34.71 $34.85 $34.71 $34.85 $34.85 3,477
2016-09-02 $35.01 $35.01 $35.01 $35.01 $35.01 254
2016-09-01 $34.53 $34.53 $34.48 $34.49 $34.49 2,625
2016-08-31 $34.61 $34.61 $34.19 $34.26 $34.26 2,629
2016-08-30 $34.72 $34.72 $34.50 $34.50 $34.50 6,712
2016-08-29 $35.12 $35.12 $34.92 $34.92 $34.92 563
2016-08-26 $35.67 $35.67 $35.21 $35.21 $35.21 953
2016-08-25 $35.70 $35.70 $35.70 $35.70 $35.70 433
2016-08-24 $36.08 $36.08 $36.04 $36.04 $36.04 795
2016-08-23 $36.45 $36.45 $36.45 $36.45 $36.45 225
2016-08-22 $36.59 $36.66 $36.54 $36.66 $36.66 1,059
2016-08-19 $36.01 $36.43 $36.01 $36.43 $36.43 916
2016-08-18 $36.08 $36.53 $36.08 $36.53 $36.53 3,037
2016-08-17 $36.23 $36.26 $36.23 $36.23 $36.23 1,934
2016-08-16 $35.95 $35.95 $35.95 $35.95 $35.95 157
2016-08-15 $36.30 $36.30 $36.08 $36.23 $36.23 3,134
2016-08-12 $35.17 $35.17 $35.17 $35.17 $35.17 146
2016-08-11 $35.70 $35.70 $35.56 $35.60 $35.60 1,246
2016-08-10 $35.72 $35.72 $35.65 $35.65 $35.65 730
2016-08-09 $35.92 $36.00 $35.90 $35.92 $35.92 2,306
2016-08-08 $35.58 $35.58 $35.58 $35.58 $35.58 31
2016-08-05 $35.58 $35.58 $35.58 $35.58 $35.58 276
2016-08-04 $35.25 $35.25 $35.25 $35.25 $35.25 155
2016-08-03 $35.32 $35.32 $35.17 $35.17 $35.17 606
2016-08-02 $35.37 $35.38 $35.00 $35.00 $35.00 7,112
2016-08-01 $36.17 $36.17 $36.17 $36.17 $36.17 135
2016-07-29 $35.58 $36.17 $35.58 $36.17 $36.17 785
2016-07-28 $35.79 $35.82 $35.54 $35.54 $35.54 2,083
2016-07-27 $36.10 $36.10 $35.85 $35.85 $35.85 2,152
2016-07-26 $35.83 $35.99 $35.74 $35.79 $35.79 3,986
2016-07-25 $36.12 $36.16 $35.97 $36.00 $36.00 10,098
2016-07-22 $36.48 $36.48 $36.48 $36.48 $36.48 53
2016-07-21 $36.70 $36.76 $36.42 $36.48 $36.48 14,200
2016-07-20 $37.02 $37.02 $36.39 $36.41 $36.41 2,314
2016-07-19 $37.94 $37.94 $36.90 $37.00 $37.00 630
2016-07-18 $36.88 $37.95 $36.88 $37.95 $37.95 2,751
2016-07-15 $37.92 $38.03 $37.92 $38.03 $38.03 2,150
2016-07-14 $39.31 $39.31 $38.31 $38.31 $38.31 15,330
2016-07-13 $38.92 $39.04 $38.56 $38.59 $38.59 5,378
2016-07-12 $37.52 $38.10 $37.50 $38.08 $38.08 1,935
2016-07-11 $37.84 $37.95 $37.51 $37.60 $37.60 5,582
2016-07-08 $37.21 $37.58 $37.21 $37.57 $37.57 2,773
2016-07-07 $37.72 $37.72 $36.53 $36.53 $36.53 2,541
2016-07-06 $37.28 $37.61 $37.08 $37.61 $37.61 29,410
2016-07-05 $38.04 $38.13 $37.57 $38.13 $38.13 12,646
2016-07-01 $39.20 $39.27 $39.20 $39.27 $39.27 760
2016-06-30 $39.02 $39.55 $38.80 $39.48 $39.48 10,959
2016-06-29 $39.67 $39.70 $39.42 $39.47 $39.47 3,777
2016-06-28 $39.80 $39.80 $39.42 $39.50 $39.50 2,136
2016-06-27 $38.88 $39.30 $38.88 $39.30 $39.30 4,704
2016-06-24 $38.66 $38.72 $38.66 $38.72 $38.72 628
2016-06-23 $39.17 $39.42 $39.17 $39.42 $39.42 601
2016-06-22 $39.97 $39.97 $39.74 $39.74 $39.74 950
2016-06-21 $40.23 $40.31 $39.77 $39.78 $39.78 6,838
2016-06-20 $41.24 $41.27 $41.05 $41.12 $41.12 5,476
2016-06-17 $41.45 $41.84 $41.40 $41.84 $41.84 1,627
2016-06-16 $40.88 $40.88 $40.88 $40.88 $40.88 196
2016-06-15 $41.34 $41.34 $41.17 $41.17 $41.17 1,056
2016-06-14 $41.17 $41.62 $41.17 $41.46 $41.46 4,928
2016-06-13 $42.11 $42.14 $41.98 $41.98 $41.98 2,105
2016-06-10 $41.89 $42.25 $41.76 $41.76 $41.76 918
2016-06-09 $41.93 $41.93 $41.93 $41.93 $41.93 623
2016-06-08 $42.13 $42.16 $42.12 $42.15 $42.15 6,944
2016-06-07 $40.98 $41.23 $40.78 $41.23 $41.23 41,944
2016-06-06 $41.23 $41.43 $40.88 $40.88 $40.88 2,195
2016-06-03 $40.11 $40.54 $40.11 $40.54 $40.54 2,203
2016-06-02 $39.54 $40.15 $39.54 $40.15 $40.15 662
2016-06-01 $38.93 $39.12 $38.93 $39.00 $39.00 1,615
2016-05-31 $39.01 $39.01 $39.01 $39.01 $39.01 229
2016-05-27 $38.94 $39.03 $38.94 $39.03 $39.03 1,030
2016-05-26 $39.06 $39.06 $39.06 $39.06 $39.06 115
2016-05-25 $38.09 $38.09 $38.09 $38.09 $38.09 68
2016-05-24 $37.50 $38.10 $37.50 $38.09 $38.09 1,830
2016-05-23 $37.85 $37.85 $37.85 $37.85 $37.85 369
2016-05-20 $38.40 $38.40 $38.39 $38.39 $38.39 1,674
2016-05-19 $38.35 $38.35 $38.35 $38.35 $38.35 26
2016-05-18 $38.35 $38.35 $38.35 $38.35 $38.35 370
2016-05-17 $38.44 $38.45 $38.37 $38.37 $38.37 829
2016-05-16 $37.84 $38.74 $37.66 $38.74 $38.74 815
2016-05-13 $37.93 $37.93 $37.82 $37.87 $37.87 1,279
2016-05-12 $37.74 $37.74 $37.60 $37.66 $37.66 460
2016-05-11 $37.40 $37.52 $37.39 $37.52 $37.52 690
2016-05-10 $37.51 $37.51 $37.38 $37.43 $37.43 3,126
2016-05-09 $36.53 $36.53 $36.17 $36.25 $36.25 494
2016-05-06 $36.21 $36.66 $36.21 $36.66 $36.66 2,255
2016-05-05 $36.80 $36.80 $36.10 $36.10 $36.10 524
2016-05-04 $36.47 $36.83 $36.47 $36.83 $36.83 310
2016-05-03 $37.44 $37.47 $36.73 $36.75 $36.75 14,993
2016-05-02 $38.70 $40.00 $36.97 $37.29 $37.29 4,894
2016-04-29 $37.04 $37.04 $37.04 $37.04 $37.04 34
2016-04-28 $37.08 $37.35 $37.04 $37.04 $37.04 3,716
2016-04-27 $36.64 $36.89 $36.64 $36.80 $36.80 1,556
2016-04-26 $36.83 $36.83 $36.54 $36.54 $36.54 3,941
2016-04-25 $36.56 $36.56 $36.56 $36.56 $36.56 190
2016-04-22 $36.99 $36.99 $36.65 $36.65 $36.65 354
2016-04-21 $37.97 $38.16 $37.28 $37.30 $37.30 7,447
2016-04-20 $36.84 $37.73 $36.71 $37.73 $37.73 8,664
2016-04-19 $36.13 $36.72 $36.13 $36.72 $36.72 1,316
2016-04-18 $35.76 $36.22 $35.76 $36.04 $36.04 13,725
2016-04-15 $35.52 $35.60 $35.52 $35.60 $35.60 1,590
2016-04-14 $35.14 $35.14 $35.03 $35.04 $35.04 1,939
2016-04-13 $35.15 $35.19 $35.00 $35.18 $35.18 1,539
2016-04-12 $34.54 $34.72 $34.43 $34.58 $34.58 1,402
2016-04-11 $34.26 $34.37 $34.16 $34.23 $34.23 2,331
2016-04-08 $34.08 $34.08 $34.08 $34.08 $34.08 127
2016-04-07 $34.23 $34.23 $34.08 $34.08 $34.08 341
2016-04-06 $34.19 $34.19 $34.19 $34.19 $34.19 453
2016-04-05 $34.32 $34.32 $34.32 $34.32 $34.32 382
2016-04-04 $34.54 $34.54 $34.54 $34.54 $34.54 19
2016-04-01 $34.31 $34.54 $34.31 $34.54 $34.54 496
2016-03-31 $34.84 $34.87 $34.41 $34.48 $34.48 1,600
2016-03-30 $35.28 $35.28 $35.28 $35.28 $35.28 204
2016-03-29 $35.16 $35.31 $35.16 $35.28 $35.28 637
2016-03-28 $35.24 $35.38 $35.24 $35.24 $35.24 986
2016-03-24 $35.14 $35.14 $35.12 $35.13 $35.13 5,058
2016-03-23 $35.14 $35.32 $35.14 $35.32 $35.32 1,653
2016-03-22 $35.52 $35.54 $35.50 $35.54 $35.54 559
2016-03-21 $35.12 $35.25 $35.12 $35.17 $35.17 911
2016-03-18 $34.97 $35.01 $34.94 $34.94 $34.94 962
2016-03-17 $35.08 $35.08 $34.92 $34.92 $34.92 726
2016-03-16 $34.67 $34.74 $34.67 $34.74 $34.74 766
2016-03-15 $34.65 $34.65 $34.63 $34.63 $34.63 926
2016-03-14 $34.66 $34.66 $34.64 $34.64 $34.64 445
2016-03-11 $34.39 $34.58 $34.39 $34.58 $34.58 362
2016-03-10 $33.90 $34.16 $33.90 $34.15 $34.15 4,760
2016-03-09 $33.92 $33.93 $33.78 $33.90 $33.90 3,974
2016-03-08 $33.93 $33.93 $33.93 $33.93 $33.93 401
2016-03-07 $33.84 $33.84 $33.70 $33.70 $33.70 521
2016-03-04 $33.64 $33.77 $33.56 $33.77 $33.77 1,846
2016-03-03 $33.20 $33.22 $33.20 $33.22 $33.22 293
2016-03-02 $33.01 $33.04 $33.01 $33.01 $33.01 986
2016-03-01 $32.83 $32.83 $32.83 $32.83 $32.83 380
2016-02-29 $32.87 $33.09 $32.87 $33.09 $33.09 601
2016-02-26 $33.07 $33.07 $33.07 $33.07 $33.07 1,050
2016-02-25 $33.17 $33.17 $33.16 $33.16 $33.16 495
2016-02-24 $33.32 $33.34 $33.32 $33.34 $33.34 419
2016-02-23 $33.54 $33.54 $33.54 $33.54 $33.54 49
2016-02-22 $33.67 $33.71 $33.51 $33.54 $33.54 470,343
2016-02-19 $33.57 $33.57 $33.57 $33.57 $33.57 26
2016-02-18 $33.57 $33.57 $33.57 $33.57 $33.57 185
2016-02-17 $33.73 $33.73 $33.73 $33.73 $33.73 269
2016-02-16 $33.48 $33.53 $33.48 $33.53 $33.53 1,171
2016-02-12 $33.30 $33.35 $33.30 $33.32 $33.32 1,181
2016-02-11 $33.37 $33.37 $33.37 $33.37 $33.37 546
2016-02-10 $33.28 $33.30 $33.28 $33.29 $33.29 602
2016-02-09 $33.30 $33.30 $33.19 $33.22 $33.22 3,006
2016-02-08 $33.51 $33.60 $33.36 $33.36 $33.36 1,383
2016-02-05 $33.93 $33.93 $33.76 $33.76 $33.76 6,226
2016-02-04 $34.25 $34.25 $33.89 $33.92 $33.92 40,360
2016-02-03 $34.19 $34.21 $34.09 $34.11 $34.11 2,687
2016-02-02 $34.25 $34.25 $34.11 $34.14 $34.14 1,771
2016-02-01 $33.87 $34.02 $33.81 $33.89 $33.89 2,417
2016-01-29 $33.96 $33.96 $33.96 $33.96 $33.96 120
2016-01-28 $34.04 $34.07 $33.95 $33.96 $33.96 2,563
2016-01-27 $34.41 $34.41 $34.41 $34.41 $34.41 91
2016-01-26 $34.31 $34.43 $34.31 $34.41 $34.41 2,370
2016-01-25 $34.34 $34.34 $34.16 $34.20 $34.20 635
2016-01-22 $34.52 $34.52 $34.22 $34.27 $34.27 2,276
2016-01-21 $34.20 $34.29 $34.08 $34.08 $34.08 1,024
2016-01-20 $34.02 $34.02 $33.91 $33.91 $33.91 5,786
2016-01-19 $34.51 $34.51 $34.27 $34.43 $34.43 2,712
2016-01-15 $34.08 $34.14 $34.06 $34.14 $34.14 2,224
2016-01-14 $33.96 $34.11 $33.93 $34.08 $34.08 1,070
2016-01-13 $34.12 $34.12 $34.00 $34.06 $34.06 1,030
2016-01-12 $33.24 $33.76 $32.59 $33.76 $33.76 2,875
2016-01-11 $33.66 $33.79 $33.39 $33.39 $33.39 1,938
2016-01-08 $33.87 $33.88 $33.87 $33.88 $33.88 355
2016-01-07 $33.65 $33.65 $33.65 $33.65 $33.65 190
2016-01-06 $33.65 $33.65 $33.65 $33.65 $33.65 318
2016-01-05 $34.01 $34.01 $33.66 $33.66 $33.66 1,189
2016-01-04 $33.83 $33.84 $33.83 $33.84 $33.84 3,875
2015-12-31 $34.48 $34.50 $34.35 $34.35 $34.35 5,741
2015-12-30 $34.53 $34.57 $34.43 $34.43 $34.43 3,133
2015-12-29 $34.36 $34.39 $34.18 $34.39 $34.39 3,591
2015-12-28 $34.45 $34.45 $34.11 $34.17 $34.17 4,368
2015-12-24 $34.71 $34.71 $34.54 $34.57 $34.57 763
2015-12-23 $34.70 $34.70 $34.70 $34.70 $34.70 123
2015-12-22 $35.04 $35.09 $34.70 $34.70 $34.70 6,284
2015-12-21 $32.15 $35.20 $31.85 $34.98 $34.98 1,758
2015-12-18 $35.37 $35.37 $35.21 $35.21 $35.21 2,791
2015-12-17 $34.15 $34.77 $34.15 $34.77 $34.77 3,975
2015-12-16 $34.91 $34.91 $34.42 $34.59 $34.59 1,736
2015-12-15 $35.09 $35.10 $34.93 $34.93 $34.93 1,538
2015-12-14 $34.83 $35.00 $34.83 $34.92 $34.92 4,106
2015-12-11 $35.15 $35.15 $35.08 $35.08 $35.08 2,400
2015-12-10 $35.35 $35.37 $35.35 $35.37 $35.37 446
2015-12-09 $35.46 $35.46 $35.35 $35.37 $35.37 1,298
2015-12-08 $35.28 $35.30 $35.22 $35.23 $35.23 1,283
2015-12-07 $35.95 $35.96 $35.42 $35.42 $35.42 3,177
2015-12-04 $35.74 $36.00 $35.74 $36.00 $36.00 526
2015-12-03 $35.31 $35.70 $35.31 $35.70 $35.70 1,636
2015-12-02 $35.03 $35.22 $35.00 $35.17 $35.17 2,834
2015-12-01 $34.94 $35.30 $34.87 $35.26 $35.26 21,736
2015-11-30 $34.86 $34.86 $34.80 $34.80 $34.80 1,482
2015-11-27 $34.83 $34.84 $34.66 $34.66 $34.66 2,378
2015-11-25 $34.48 $35.04 $34.48 $35.01 $35.01 3,095
2015-11-24 $35.19 $35.19 $34.74 $34.74 $34.74 2,648
2015-11-23 $34.67 $34.99 $34.67 $34.99 $34.99 2,662
2015-11-20 $34.84 $35.00 $34.83 $34.95 $34.95 1,962
2015-11-19 $34.49 $34.56 $34.49 $34.56 $34.56 512
2015-11-18 $34.40 $34.40 $34.17 $34.24 $34.24 3,154
2015-11-17 $34.41 $34.42 $34.36 $34.42 $34.42 1,215
2015-11-16 $34.27 $34.68 $34.27 $34.60 $34.60 2,002
2015-11-13 $34.48 $34.51 $34.42 $34.42 $34.42 5,182
2015-11-12 $34.77 $34.77 $34.72 $34.75 $34.75 3,760
2015-11-11 $34.58 $34.64 $34.53 $34.59 $34.59 57,851
2015-11-10 $34.77 $34.83 $34.34 $34.34 $34.34 3,610
2015-11-09 $35.16 $35.16 $34.73 $34.73 $34.73 4,572
2015-11-06 $35.05 $35.21 $35.05 $35.21 $35.21 363
2015-11-05 $35.85 $35.86 $35.45 $35.45 $35.45 4,263
2015-11-04 $35.97 $35.97 $35.64 $35.91 $35.91 1,359
2015-11-03 $35.89 $36.07 $35.89 $36.07 $36.07 483
2015-11-02 $35.75 $35.75 $35.69 $35.69 $35.69 1,213
2015-10-30 $35.78 $35.94 $35.76 $35.89 $35.89 1,982
2015-10-29 $35.33 $35.69 $35.33 $35.63 $35.63 4,798
2015-10-28 $35.55 $35.58 $35.53 $35.57 $35.57 1,795
2015-10-27 $35.84 $35.84 $35.74 $35.74 $35.74 452
2015-10-26 $35.76 $35.77 $35.63 $35.77 $35.77 552
2015-10-23 $35.50 $35.51 $35.48 $35.48 $35.48 822
2015-10-22 $35.84 $35.84 $35.76 $35.76 $35.76 833
2015-10-21 $35.68 $35.90 $35.68 $35.90 $35.90 2,248
2015-10-20 $35.58 $35.58 $35.58 $35.58 $35.58 100
2015-10-19 $35.65 $35.73 $35.56 $35.56 $35.56 3,039
2015-10-16 $35.70 $35.70 $35.68 $35.68 $35.68 755
2015-10-15 $36.24 $36.24 $36.07 $36.07 $36.07 847
2015-10-14 $36.42 $36.42 $36.42 $36.42 $36.42 196
2015-10-13 $36.20 $36.20 $36.20 $36.20 $36.20 203
2015-10-12 $36.13 $36.23 $36.05 $36.05 $36.05 1,664
2015-10-09 $36.03 $36.03 $36.03 $36.03 $36.03 491
2015-10-08 $36.22 $36.22 $36.13 $36.13 $36.13 861
2015-10-07 $36.50 $36.50 $36.18 $36.19 $36.19 455
2015-10-06 $36.08 $36.35 $36.08 $36.25 $36.25 3,094
2015-10-05 $35.78 $36.00 $35.77 $36.00 $36.00 475
2015-10-02 $35.29 $35.63 $35.22 $35.50 $35.50 4,385
2015-10-01 $35.65 $35.65 $35.42 $35.42 $35.42 2,481
2015-09-30 $35.53 $35.53 $35.22 $35.35 $35.35 1,724
2015-09-29 $35.09 $35.10 $35.05 $35.05 $35.05 691
2015-09-28 $35.54 $35.54 $34.87 $34.87 $34.87 715
2015-09-25 $34.75 $35.24 $34.75 $35.24 $35.24 6,927
2015-09-24 $34.05 $34.34 $34.05 $34.30 $34.30 1,075
2015-09-23 $34.31 $34.34 $34.10 $34.20 $34.20 12,830
2015-09-22 $33.90 $34.01 $33.88 $33.96 $33.96 5,686
2015-09-21 $33.98 $34.41 $33.98 $34.33 $34.33 32,378
2015-09-18 $34.01 $34.09 $34.01 $34.09 $34.09 365
2015-09-17 $34.60 $34.60 $34.51 $34.51 $34.51 901
2015-09-16 $34.92 $34.92 $34.92 $34.92 $34.92 206
2015-09-15 $35.06 $35.10 $35.00 $35.08 $35.08 2,258
2015-09-14 $34.91 $35.27 $34.91 $35.25 $35.25 1,138
2015-09-11 $34.35 $34.74 $33.89 $34.74 $34.74 5,166
2015-09-10 $34.27 $34.27 $34.22 $34.22 $34.22 326
2015-09-09 $34.19 $34.19 $34.12 $34.12 $34.12 1,026
2015-09-08 $33.20 $34.15 $33.20 $34.11 $34.11 5,122
2015-09-04 $33.91 $33.91 $33.76 $33.76 $33.76 2,013
2015-09-03 $33.68 $33.96 $33.68 $33.86 $33.86 1,287
2015-09-02 $33.93 $34.13 $33.86 $33.91 $33.91 5,602
2015-09-01 $34.03 $34.03 $34.03 $34.03 $34.03 213
2015-08-31 $34.42 $34.51 $34.36 $34.51 $34.51 3,823
2015-08-28 $34.71 $34.71 $34.62 $34.62 $34.62 478
2015-08-27 $34.30 $34.61 $34.30 $34.59 $34.59 30,296
2015-08-26 $34.39 $34.39 $34.09 $34.09 $34.09 945
2015-08-25 $34.67 $34.67 $34.42 $34.43 $34.43 5,833
2015-08-24 $34.24 $34.68 $34.24 $34.64 $34.64 2,765
2015-08-21 $35.30 $35.30 $34.78 $34.78 $34.78 1,090
2015-08-20 $35.10 $35.54 $35.10 $35.54 $35.54 3,403
2015-08-19 $35.38 $35.48 $35.13 $35.13 $35.13 50,324
2015-08-18 $35.34 $35.43 $35.22 $35.40 $35.40 2,499
2015-08-17 $35.48 $35.48 $35.48 $35.48 $35.48 294
2015-08-14 $35.44 $35.44 $35.44 $35.44 $35.44 532
2015-08-13 $35.31 $35.65 $35.31 $35.65 $35.65 600
2015-08-12 $36.55 $36.57 $35.00 $35.14 $35.14 7,764
2015-08-11 $36.58 $36.59 $36.57 $36.59 $36.59 585
2015-08-10 $36.34 $36.34 $36.34 $36.34 $36.34 155
2015-08-07 $35.98 $36.35 $35.98 $36.34 $36.34 6,610
2015-08-06 $36.11 $36.11 $35.81 $35.83 $35.83 2,315
2015-08-05 $36.16 $36.17 $36.15 $36.17 $36.17 362
2015-08-04 $35.99 $36.04 $35.82 $35.92 $35.92 3,198
2015-08-03 $35.61 $35.82 $35.53 $35.76 $35.76 5,029
2015-07-31 $36.26 $36.30 $35.98 $36.18 $36.18 4,080
2015-07-30 $36.27 $36.35 $36.27 $36.30 $36.30 2,245
2015-07-29 $36.25 $36.40 $36.09 $36.09 $36.09 1,070
2015-07-28 $36.11 $36.28 $36.11 $36.28 $36.28 3,700
2015-07-27 $36.94 $36.94 $36.24 $36.24 $36.24 1,644
2015-07-24 $37.88 $37.88 $37.88 $37.88 $37.88 203
2015-07-23 $37.96 $37.98 $37.67 $37.88 $37.88 6,699
2015-07-22 $38.21 $38.26 $38.08 $38.08 $38.08 5,812
2015-07-21 $38.64 $38.68 $38.39 $38.40 $38.40 3,588
2015-07-20 $38.80 $38.86 $38.45 $38.50 $38.50 5,843
2015-07-17 $39.43 $39.47 $39.43 $39.47 $39.47 1,290
2015-07-16 $40.16 $40.16 $39.79 $39.83 $39.83 4,763
2015-07-15 $39.86 $40.14 $39.86 $40.14 $40.14 1,607
2015-07-14 $40.73 $40.73 $40.73 $40.73 $40.73 1,326
2015-07-13 $40.73 $40.73 $40.73 $40.73 $40.73 616
2015-07-10 $40.45 $40.86 $40.02 $40.44 $40.44 10,543
2015-07-09 $39.73 $40.18 $39.73 $40.04 $40.04 8,119
2015-07-08 $39.80 $39.80 $39.80 $39.80 $39.80 356
2015-07-07 $39.92 $39.92 $39.64 $39.71 $39.71 7,931
2015-07-06 $39.96 $40.54 $39.96 $40.37 $40.37 2,149
2015-07-02 $40.58 $40.80 $40.52 $40.57 $40.57 1,740
2015-07-01 $40.62 $40.68 $40.12 $40.54 $40.54 10,460
2015-06-30 $38.84 $41.07 $38.84 $41.07 $41.07 5,475
2015-06-29 $39.22 $39.27 $38.94 $38.99 $38.99 8,584
2015-06-26 $38.80 $38.89 $38.68 $38.78 $38.78 10,077
2015-06-25 $38.10 $38.10 $38.04 $38.04 $38.04 2,331
2015-06-24 $37.35 $37.69 $37.35 $37.40 $37.40 4,541
2015-06-23 $37.06 $37.23 $37.02 $37.23 $37.23 818
2015-06-22 $36.82 $36.82 $36.82 $36.82 $36.82 286
2015-06-19 $36.18 $36.31 $35.98 $36.13 $36.13 3,143
2015-06-18 $36.42 $36.62 $36.42 $36.50 $36.50 2,755
2015-06-17 $36.54 $36.59 $36.38 $36.54 $36.54 984
2015-06-16 $35.87 $36.04 $35.80 $36.00 $36.00 3,147
2015-06-15 $36.32 $36.32 $35.63 $35.74 $35.74 8,346
2015-06-12 $36.47 $36.47 $36.26 $36.30 $36.30 2,427
2015-06-11 $36.76 $36.76 $36.61 $36.61 $36.61 532
2015-06-10 $37.35 $37.35 $37.02 $37.06 $37.06 7,579

Barclays Bank PLC (JJATF) News Headlines

Recent Barclays Bank PLC (JJATF) News
Similar Companies to Barclays Bank PLC (JJATF) in the None Industry

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.