HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) Exchange: BATS

  1. Profile
  2. HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)

Data as of May 9, 2025

$28.55 ($-0.01) -0.03%

HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF - Daily Information
Click for more stock information on HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF .
Daily Information Data
Date May 9, 2025
Open $28.53
Previous Close $28.55
High $28.55
Low $28.45
Adjusted Open $28.53
Previous Adjusted Close $28.55
Adjusted High $28.55
Adjusted Low $28.45
Invest in HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)
Date Open High Low Close Adj.Close Volume
2020-08-07 $28.53 $28.55 $28.45 $28.55 $28.55 2,304
2020-08-06 $28.54 $28.56 $28.54 $28.56 $28.56 135
2020-08-05 $28.65 $28.67 $28.65 $28.67 $28.55 1,826
2020-08-04 $28.67 $28.67 $28.67 $28.67 $28.55 10
2020-08-03 $28.67 $28.67 $28.67 $28.67 $28.55 2
2020-07-31 $28.62 $28.62 $28.62 $28.62 $28.50 11
2020-07-30 $28.72 $28.72 $28.72 $28.72 $28.61 201
2020-07-29 $28.93 $28.93 $28.93 $28.93 $28.81 1
2020-07-28 $28.63 $28.63 $28.63 $28.63 $28.51 2,354
2020-07-27 $28.46 $28.75 $28.46 $28.75 $28.63 2,354
2020-07-24 $28.65 $28.65 $28.65 $28.65 $28.53 0
2020-07-23 $28.80 $28.80 $28.80 $28.80 $28.68 0
2020-07-22 $28.93 $28.93 $28.93 $28.93 $28.81 35
2020-07-21 $28.63 $28.63 $28.63 $28.63 $28.51 100
2020-07-20 $28.41 $28.41 $28.41 $28.41 $28.29 100
2020-07-17 $28.56 $28.56 $28.56 $28.56 $28.44 100
2020-07-16 $28.43 $28.43 $28.43 $28.43 $28.31 100
2020-07-15 $28.42 $28.44 $28.38 $28.44 $28.32 300
2020-07-14 $27.91 $27.91 $27.91 $27.91 $27.79 3
2020-07-13 $27.49 $27.49 $27.49 $27.49 $27.37 100
2020-07-10 $27.39 $27.57 $27.31 $27.57 $27.45 1,900
2020-07-09 $27.48 $27.48 $27.19 $27.20 $27.08 1,800
2020-07-08 $27.41 $27.54 $27.41 $27.54 $27.43 2,700
2020-07-07 $27.68 $27.68 $27.58 $27.58 $27.47 100
2020-07-06 $27.86 $27.93 $27.85 $27.93 $27.81 900
2020-07-02 $27.79 $27.84 $27.66 $27.66 $27.55 3,300
2020-07-01 $27.60 $27.60 $27.49 $27.58 $27.46 6,700
2020-06-30 $27.32 $27.62 $27.32 $27.62 $27.51 100
2020-06-29 $27.23 $27.23 $27.20 $27.20 $27.09 581
2020-06-26 $26.73 $26.73 $26.73 $26.73 $26.61 0
2020-06-25 $27.21 $27.21 $27.21 $27.21 $27.10 100
2020-06-24 $27.13 $27.13 $27.13 $27.13 $26.88 100
2020-06-23 $27.90 $27.91 $27.88 $27.88 $27.62 500
2020-06-22 $27.81 $27.81 $27.81 $27.81 $27.56 100
2020-06-19 $27.81 $27.81 $27.81 $27.81 $27.56 100
2020-06-18 $28.08 $28.08 $28.08 $28.08 $27.83 100
2020-06-17 $28.20 $28.20 $28.15 $28.15 $27.89 100
2020-06-16 $28.30 $28.30 $28.30 $28.30 $28.05 0
2020-06-15 $27.85 $27.85 $27.85 $27.85 $27.60 100
2020-06-12 $27.73 $27.73 $27.69 $27.69 $27.44 100
2020-06-11 $28.00 $28.00 $27.33 $27.33 $27.08 100
2020-06-10 $29.05 $29.10 $29.05 $29.10 $28.84 100
2020-06-09 $29.59 $29.59 $29.54 $29.54 $29.28 100
2020-06-08 $30.04 $30.04 $30.04 $30.04 $29.77 100
2020-06-05 $29.67 $29.74 $29.58 $29.58 $29.31 400
2020-06-04 $28.83 $28.83 $28.83 $28.83 $28.57 0
2020-06-03 $28.87 $28.87 $28.87 $28.87 $28.61 0
2020-06-02 $28.23 $28.24 $28.23 $28.24 $27.99 2,400
2020-06-01 $28.03 $28.03 $28.03 $28.03 $27.78 0
2020-05-29 $27.57 $27.92 $27.56 $27.92 $27.67 500
2020-05-28 $27.96 $27.96 $27.96 $27.96 $27.71 100
2020-05-27 $28.03 $28.03 $28.03 $28.03 $27.78 0
2020-05-26 $27.50 $27.64 $27.48 $27.48 $27.23 4,600
2020-05-22 $26.83 $26.88 $26.83 $26.88 $26.64 1,000
2020-05-21 $26.87 $26.87 $26.87 $26.87 $26.62 100
2020-05-20 $26.94 $26.94 $26.94 $26.94 $26.70 100
2020-05-19 $26.61 $26.61 $26.61 $26.61 $26.37 0
2020-05-18 $26.92 $26.92 $26.92 $26.92 $26.68 100
2020-05-15 $25.49 $25.81 $25.49 $25.81 $25.58 200
2020-05-14 $25.64 $25.64 $25.64 $25.64 $25.41 0
2020-05-13 $25.38 $25.38 $25.38 $25.38 $25.16 0
2020-05-12 $26.08 $26.08 $26.08 $26.08 $25.85 100
2020-05-11 $26.56 $26.76 $26.56 $26.68 $26.44 400
2020-05-08 $26.29 $26.29 $26.29 $26.29 $26.05 6
2020-05-07 $26.46 $26.46 $26.29 $26.29 $26.05 300
2020-05-06 $26.33 $26.33 $26.33 $26.33 $26.09 0
2020-05-05 $26.13 $26.13 $26.13 $26.13 $25.90 0
2020-05-04 $26.10 $26.10 $26.10 $26.10 $25.86 70
2020-05-01 $26.87 $26.87 $26.87 $26.87 $26.62 0
2020-04-30 $27.27 $27.27 $27.27 $27.27 $27.03 0
2020-04-29 $27.34 $27.34 $27.27 $27.27 $27.03 2,700
2020-04-28 $26.66 $26.66 $26.66 $26.66 $26.42 0
2020-04-27 $26.01 $26.01 $26.01 $26.01 $25.77 0
2020-04-24 $25.74 $25.74 $25.74 $25.74 $25.51 0
2020-04-23 $25.79 $25.79 $25.79 $25.79 $25.56 53
2020-04-22 $25.33 $25.33 $25.33 $25.33 $25.11 50
2020-04-21 $25.95 $25.95 $25.95 $25.95 $25.72 1
2020-04-20 $26.26 $26.26 $25.95 $25.95 $25.72 400
2020-04-17 $25.63 $25.63 $25.63 $25.63 $25.40 10
2020-04-16 $25.59 $25.59 $25.59 $25.59 $25.36 0
2020-04-15 $25.42 $25.59 $25.42 $25.59 $25.36 27,800
2020-04-14 $26.26 $26.34 $26.21 $26.34 $26.10 800
2020-04-13 $25.54 $25.72 $25.54 $25.72 $25.49 100
2020-04-09 $25.63 $25.63 $25.63 $25.63 $25.40 12
2020-04-08 $24.91 $25.63 $24.91 $25.63 $25.40 200
2020-04-07 $25.35 $25.35 $24.83 $24.83 $24.60 200
2020-04-06 $23.05 $23.05 $23.05 $23.05 $22.84 1
2020-04-03 $23.52 $23.52 $23.52 $23.52 $23.30 0
2020-04-02 $23.52 $23.52 $23.52 $23.52 $23.30 0
2020-04-01 $23.14 $23.14 $23.14 $23.14 $22.93 100
2020-03-31 $24.26 $24.26 $24.13 $24.16 $23.95 2,000
2020-03-30 $24.38 $24.53 $24.32 $24.53 $24.31 1,800
2020-03-27 $23.90 $23.95 $23.90 $23.95 $23.73 300
2020-03-26 $24.71 $24.71 $24.71 $24.71 $24.49 0
2020-03-25 $23.28 $23.28 $23.28 $23.28 $23.07 0
2020-03-24 $22.64 $22.64 $22.64 $22.64 $22.32 200
2020-03-23 $20.94 $20.97 $20.45 $20.97 $20.68 1,600
2020-03-20 $21.58 $21.58 $21.58 $21.58 $21.28 100
2020-03-19 $21.82 $22.59 $21.82 $22.55 $22.23 3,200
2020-03-18 $22.20 $22.51 $22.20 $22.51 $22.19 2,400
2020-03-17 $23.47 $24.03 $23.45 $24.03 $23.70 21,900
2020-03-16 $23.96 $23.96 $23.23 $23.23 $22.90 100
2020-03-13 $25.94 $25.94 $25.94 $25.94 $25.58 100
2020-03-12 $24.94 $24.96 $24.63 $24.63 $24.28 1,500
2020-03-11 $27.16 $27.16 $27.13 $27.13 $26.75 700
2020-03-10 $27.06 $28.39 $27.06 $28.39 $27.99 200
2020-03-09 $27.07 $27.55 $27.07 $27.55 $27.17 200
2020-03-06 $28.85 $29.43 $28.85 $29.43 $29.02 200
2020-03-05 $29.94 $30.01 $29.71 $29.71 $29.29 200
2020-03-04 $30.67 $30.67 $30.67 $30.67 $30.24 0
2020-03-03 $30.00 $30.00 $29.53 $29.53 $29.11 400
2020-03-02 $29.61 $30.05 $29.61 $30.05 $29.63 200
2020-02-28 $28.51 $28.73 $28.51 $28.73 $28.33 200
2020-02-27 $30.46 $30.49 $29.51 $29.51 $29.10 23,700
2020-02-26 $31.22 $31.29 $30.64 $30.64 $30.21 13,900
2020-02-25 $30.90 $30.90 $30.90 $30.90 $30.46 0
2020-02-24 $31.83 $31.83 $31.83 $31.83 $31.38 0
2020-02-21 $32.56 $32.56 $32.56 $32.56 $32.10 0
2020-02-20 $32.69 $32.69 $32.69 $32.69 $32.23 0
2020-02-19 $32.76 $32.76 $32.76 $32.76 $32.30 0
2020-02-18 $32.62 $32.68 $32.62 $32.68 $32.22 900
2020-02-14 $32.73 $32.73 $32.73 $32.73 $32.27 0
2020-02-13 $32.72 $32.72 $32.72 $32.72 $32.26 0
2020-02-12 $32.65 $32.65 $32.65 $32.65 $32.19 0
2020-02-11 $32.55 $32.55 $32.55 $32.55 $32.09 100
2020-02-10 $32.40 $32.40 $32.40 $32.40 $31.95 0
2020-02-07 $32.33 $32.33 $32.31 $32.31 $31.86 100
2020-02-06 $32.50 $32.50 $32.50 $32.50 $32.04 0
2020-02-04 $32.18 $32.18 $32.18 $32.18 $31.73 0
2020-02-03 $31.94 $31.94 $31.84 $31.84 $31.40 100
2020-01-31 $31.72 $31.72 $31.68 $31.68 $31.24 100
2020-01-30 $32.16 $32.16 $32.16 $32.16 $31.71 0
2020-01-29 $32.12 $32.12 $32.04 $32.04 $31.59 100
2020-01-28 $32.22 $32.23 $32.19 $32.19 $31.74 300
2020-01-27 $32.03 $32.03 $32.03 $32.03 $31.58 0
2020-01-24 $32.29 $32.29 $32.29 $32.29 $31.84 0
2020-01-23 $32.55 $32.55 $32.53 $32.53 $32.07 200
2020-01-22 $32.52 $32.60 $32.48 $32.48 $32.03 1,600
2020-01-21 $32.44 $32.44 $32.44 $32.44 $31.98 0
2020-01-17 $32.51 $32.51 $32.51 $32.51 $32.05 0
2020-01-16 $32.36 $32.43 $32.36 $32.43 $31.98 1,300
2020-01-15 $32.18 $32.18 $32.18 $32.18 $31.73 0
2020-01-14 $32.07 $32.07 $32.07 $32.07 $31.62 0
2020-01-13 $32.06 $32.06 $32.06 $32.06 $31.61 100
2020-01-10 $31.88 $31.88 $31.88 $31.88 $31.43 0
2020-01-09 $31.93 $31.93 $31.93 $31.93 $31.48 0
2020-01-08 $31.74 $31.79 $31.73 $31.79 $31.35 1,600
2020-01-07 $31.70 $31.70 $31.70 $31.70 $31.26 0
2020-01-06 $31.82 $31.82 $31.82 $31.82 $31.38 100
2020-01-03 $31.87 $31.87 $31.87 $31.87 $31.43 0
2020-01-02 $31.86 $31.93 $31.80 $31.93 $31.48 2,100
2019-12-31 $31.87 $31.87 $31.87 $31.87 $31.42 100
2019-12-30 $31.82 $31.82 $31.82 $31.82 $31.37 100
2019-12-27 $31.93 $31.93 $31.91 $31.91 $31.46 200
2019-12-26 $31.88 $31.88 $31.88 $31.88 $31.44 0
2019-12-24 $31.84 $31.84 $31.84 $31.84 $31.39 100
2019-12-23 $31.85 $31.85 $31.85 $31.85 $31.40 0
2019-12-20 $31.88 $31.91 $31.88 $31.91 $31.47 400
2019-12-19 $31.86 $31.86 $31.86 $31.86 $31.19 0
2019-12-18 $31.80 $31.80 $31.80 $31.80 $31.13 0
2019-12-17 $31.82 $31.82 $31.82 $31.82 $31.15 100
2019-12-16 $31.85 $31.85 $31.85 $31.85 $31.18 100
2019-12-13 $31.71 $31.71 $31.68 $31.68 $31.02 300
2019-12-12 $31.69 $31.73 $31.69 $31.73 $31.07 200
2019-12-11 $31.52 $31.52 $31.52 $31.52 $30.86 0
2019-12-10 $31.48 $31.48 $31.48 $31.48 $30.82 0
2019-12-09 $31.61 $31.63 $31.55 $31.55 $30.89 900
2019-12-06 $31.64 $31.64 $31.64 $31.64 $30.98 0
2019-12-05 $31.38 $31.39 $31.38 $31.39 $30.74 300
2019-12-04 $31.39 $31.39 $31.39 $31.39 $30.73 0
2019-12-03 $31.13 $31.19 $31.13 $31.19 $30.54 200
2019-12-02 $31.36 $31.36 $31.36 $31.36 $30.71 0
2019-11-29 $31.55 $31.55 $31.55 $31.55 $30.89 0
2019-11-27 $31.67 $31.67 $31.67 $31.67 $31.00 0
2019-11-26 $31.46 $31.53 $31.46 $31.53 $30.87 100
2019-11-25 $31.36 $31.36 $31.36 $31.36 $30.70 85
2019-11-22 $31.27 $31.27 $31.23 $31.23 $30.57 100
2019-11-21 $31.15 $31.15 $31.15 $31.15 $30.50 0
2019-11-20 $31.35 $31.35 $31.28 $31.28 $30.63 200
2019-11-19 $31.42 $31.42 $31.42 $31.42 $30.76 0
2019-11-18 $31.35 $31.41 $31.35 $31.41 $30.75 2,100
2019-11-15 $31.36 $31.41 $31.36 $31.41 $30.75 1,600
2019-11-14 $31.24 $31.24 $31.24 $31.24 $30.59 0
2019-11-13 $31.20 $31.20 $31.20 $31.20 $30.54 0
2019-11-12 $31.11 $31.11 $31.11 $31.11 $30.45 0
2019-11-11 $31.11 $31.11 $31.11 $31.11 $30.46 0
2019-11-08 $31.18 $31.18 $31.18 $31.18 $30.53 0
2019-11-07 $31.14 $31.14 $31.14 $31.14 $30.48 0
2019-11-06 $31.14 $31.14 $31.14 $31.14 $30.49 0
2019-11-05 $30.98 $31.13 $30.98 $31.07 $30.42 5,200
2019-11-04 $31.06 $31.06 $31.06 $31.06 $30.41 0
2019-11-01 $31.06 $31.06 $31.06 $31.06 $30.40 67
2019-10-31 $30.93 $30.93 $30.93 $30.93 $30.28 0
2019-10-30 $30.93 $31.03 $30.87 $31.03 $30.38 400
2019-10-29 $30.95 $30.95 $30.95 $30.95 $30.30 0
2019-10-28 $30.90 $30.98 $30.88 $30.88 $30.23 2,000
2019-10-25 $30.80 $30.80 $30.80 $30.80 $30.16 0
2019-10-24 $30.79 $30.79 $30.79 $30.79 $30.14 0
2019-10-23 $30.79 $30.79 $30.79 $30.79 $30.14 0
2019-10-22 $30.76 $30.76 $30.76 $30.76 $30.12 0
2019-10-21 $30.85 $30.85 $30.85 $30.85 $30.20 0
2019-10-18 $30.76 $30.76 $30.76 $30.76 $30.12 0
2019-10-17 $31.40 $31.40 $31.40 $31.40 $30.74 50
2019-10-16 $30.64 $30.64 $30.64 $30.64 $30.00 0
2019-10-15 $30.65 $30.65 $30.65 $30.65 $30.00 0
2019-10-14 $30.52 $30.52 $30.52 $30.52 $29.88 0
2019-10-11 $30.65 $30.65 $30.65 $30.65 $30.01 0
2019-10-10 $30.39 $30.39 $30.39 $30.39 $29.75 0
2019-10-09 $30.25 $30.25 $30.25 $30.25 $29.61 0
2019-10-08 $30.01 $30.01 $30.01 $30.01 $29.38 0
2019-10-07 $30.41 $30.45 $30.41 $30.45 $29.81 200
2019-10-04 $30.55 $30.55 $30.55 $30.55 $29.91 0
2019-10-03 $30.16 $30.16 $30.16 $30.16 $29.52 0
2019-10-02 $30.04 $30.04 $30.04 $30.04 $29.41 0
2019-10-01 $30.75 $30.75 $30.51 $30.51 $29.87 200
2019-09-30 $30.85 $30.86 $30.85 $30.86 $30.21 200
2019-09-27 $30.65 $30.65 $30.65 $30.65 $30.01 0
2019-09-26 $31.16 $31.16 $30.82 $30.82 $30.17 1,000
2019-09-25 $30.83 $30.83 $30.83 $30.83 $30.19 0
2019-09-24 $30.72 $30.72 $30.72 $30.72 $30.08 0
2019-09-23 $31.03 $31.03 $31.03 $31.03 $30.22 50
2019-09-20 $31.06 $31.06 $31.06 $31.06 $30.26 0
2019-09-19 $31.08 $31.08 $31.08 $31.08 $30.28 0
2019-09-18 $31.12 $31.12 $31.12 $31.12 $30.31 0
2019-09-17 $31.08 $31.08 $31.08 $31.08 $30.27 0
2019-09-16 $30.99 $30.99 $30.92 $30.92 $30.11 100
2019-09-13 $31.09 $31.09 $31.09 $31.09 $30.28 0
2019-09-12 $31.11 $31.11 $31.11 $31.11 $30.31 0
2019-09-11 $30.98 $30.98 $30.98 $30.98 $30.18 0
2019-09-10 $30.75 $30.77 $30.70 $30.77 $29.98 1,800
2019-09-09 $30.97 $30.97 $30.97 $30.97 $30.16 0
2019-09-06 $31.14 $31.14 $31.14 $31.14 $30.33 0
2019-09-05 $31.07 $31.07 $31.07 $31.07 $30.27 0
2019-09-04 $30.87 $30.87 $30.87 $30.87 $30.07 0
2019-09-03 $30.63 $30.63 $30.63 $30.63 $29.83 0
2019-08-30 $30.73 $30.73 $30.73 $30.73 $29.94 0
2019-08-29 $30.71 $30.71 $30.69 $30.69 $29.90 200
2019-08-28 $30.43 $30.43 $30.43 $30.43 $29.64 0
2019-08-27 $30.26 $30.26 $30.26 $30.26 $29.48 0
2019-08-26 $30.27 $30.27 $30.27 $30.27 $29.49 100
2019-08-23 $29.95 $29.95 $29.95 $29.95 $29.17 100
2019-08-22 $30.57 $30.69 $30.57 $30.69 $29.89 100
2019-08-21 $30.65 $30.65 $30.65 $30.65 $29.85 100
2019-08-20 $30.49 $30.49 $30.49 $30.49 $29.70 100
2019-08-19 $30.69 $30.69 $30.69 $30.69 $29.90 0
2019-08-16 $30.45 $30.45 $30.45 $30.45 $29.66 0
2019-08-15 $30.11 $30.11 $30.11 $30.11 $29.33 200
2019-08-14 $29.97 $29.97 $29.93 $29.93 $29.16 200
2019-08-13 $30.33 $30.58 $30.33 $30.58 $29.79 400
2019-08-12 $30.31 $30.31 $30.31 $30.31 $29.52 100
2019-08-09 $30.51 $30.60 $30.40 $30.60 $29.81 600
2019-08-08 $30.46 $30.65 $30.46 $30.65 $29.86 100
2019-08-07 $29.91 $30.18 $29.91 $30.18 $29.40 100
2019-08-06 $29.99 $30.02 $29.99 $30.02 $29.24 200
2019-08-05 $29.92 $29.92 $29.71 $29.71 $28.94 200
2019-08-02 $30.34 $30.38 $30.34 $30.38 $29.59 100
2019-08-01 $30.45 $30.45 $30.45 $30.45 $29.66 0
2019-07-31 $30.65 $30.65 $30.65 $30.65 $29.86 0
2019-07-30 $30.90 $30.90 $30.90 $30.90 $30.10 0
2019-07-29 $30.99 $30.99 $30.99 $30.99 $30.18 66
2019-07-26 $30.97 $30.97 $30.97 $30.97 $30.17 0
2019-07-25 $30.68 $30.69 $30.68 $30.69 $29.90 300
2019-07-24 $30.70 $30.70 $30.70 $30.70 $29.90 100
2019-07-23 $30.54 $30.65 $30.54 $30.65 $29.85 100
2019-07-22 $30.46 $30.46 $30.46 $30.46 $29.67 200
2019-07-19 $30.52 $30.52 $30.52 $30.52 $29.73 0
2019-07-18 $30.66 $30.66 $30.66 $30.66 $29.86 0
2019-07-17 $30.60 $30.60 $30.60 $30.60 $29.81 0
2019-07-16 $30.73 $30.73 $30.73 $30.73 $29.93 0
2019-07-15 $30.72 $30.72 $30.72 $30.72 $29.92 100
2019-07-12 $30.71 $30.71 $30.71 $30.71 $29.91 0
2019-07-11 $30.51 $30.51 $30.51 $30.51 $29.72 600
2019-07-10 $30.53 $30.53 $30.53 $30.53 $29.74 0
2019-07-09 $30.46 $30.46 $30.46 $30.46 $29.67 0
2019-07-08 $30.47 $30.47 $30.47 $30.47 $29.68 0
2019-07-05 $30.53 $30.53 $30.53 $30.53 $29.74 0
2019-07-03 $30.59 $30.59 $30.59 $30.59 $29.79 0
2019-07-02 $30.25 $30.25 $30.20 $30.23 $29.45 900
2019-07-01 $30.14 $30.14 $30.14 $30.14 $29.36 100
2019-06-28 $29.96 $30.03 $29.96 $30.03 $29.25 100
2019-06-27 $29.86 $29.86 $29.86 $29.86 $29.09 100
2019-06-26 $29.74 $29.74 $29.74 $29.74 $28.97 0
2019-06-25 $29.98 $29.98 $29.98 $29.98 $29.20 0
2019-06-24 $30.23 $30.23 $30.23 $30.23 $29.32 100
2019-06-21 $30.39 $30.39 $30.30 $30.30 $29.38 1,100
2019-06-20 $30.26 $30.41 $30.26 $30.41 $29.49 126
2019-06-19 $30.20 $30.20 $30.20 $30.20 $29.29 0
2019-06-18 $30.05 $30.05 $30.05 $30.05 $29.14 0
2019-06-17 $29.95 $29.95 $29.95 $29.95 $29.04 100
2019-06-14 $30.05 $30.05 $30.05 $30.05 $29.14 0
2019-06-13 $29.93 $29.93 $29.93 $29.93 $29.02 0
2019-06-12 $29.89 $29.89 $29.89 $29.89 $28.99 0
2019-06-11 $29.76 $29.76 $29.76 $29.76 $28.86 100
2019-06-10 $29.86 $29.86 $29.86 $29.86 $28.95 0
2019-06-07 $29.87 $29.87 $29.87 $29.87 $28.96 0
2019-06-06 $29.56 $29.69 $29.56 $29.69 $28.79 300
2019-06-05 $29.47 $29.47 $29.47 $29.47 $28.58 0
2019-06-04 $29.20 $29.20 $29.20 $29.20 $28.32 0
2019-06-03 $28.79 $28.79 $28.79 $28.79 $27.92 0
2019-05-31 $28.61 $28.61 $28.61 $28.61 $27.74 0
2019-05-30 $28.77 $28.77 $28.77 $28.77 $27.89 0
2019-05-29 $28.69 $28.69 $28.69 $28.69 $27.82 0
2019-05-28 $29.41 $29.41 $28.91 $28.91 $28.03 400
2019-05-24 $29.15 $29.15 $29.15 $29.15 $28.27 0
2019-05-23 $29.08 $29.08 $29.08 $29.08 $28.20 0
2019-05-22 $29.33 $29.33 $29.33 $29.33 $28.44 0
2019-05-21 $29.32 $29.32 $29.32 $29.32 $28.43 0
2019-05-20 $29.13 $29.13 $29.13 $29.13 $28.25 1
2019-05-17 $29.23 $29.23 $29.23 $29.23 $28.35 0
2019-05-16 $29.28 $29.28 $29.28 $29.28 $28.39 0
2019-05-15 $29.07 $29.07 $29.07 $29.07 $28.19 100
2019-05-14 $28.95 $28.95 $28.95 $28.95 $28.07 0
2019-05-13 $28.75 $28.79 $28.75 $28.79 $27.92 200
2019-05-10 $28.77 $29.16 $28.77 $29.16 $28.28 1,100
2019-05-09 $29.00 $29.00 $29.00 $29.00 $28.12 1
2019-05-08 $29.10 $29.10 $29.01 $29.01 $28.13 200
2019-05-07 $29.02 $29.02 $29.02 $29.02 $28.14 0
2019-05-06 $29.37 $29.37 $29.37 $29.37 $28.48 0
2019-05-03 $29.41 $29.41 $29.41 $29.41 $28.52 0
2019-05-02 $29.18 $29.18 $29.17 $29.17 $28.29 700
2019-05-01 $29.33 $29.37 $29.18 $29.18 $28.30 600
2019-04-30 $29.43 $29.43 $29.43 $29.43 $28.54 0
2019-04-29 $29.30 $29.30 $29.30 $29.30 $28.41 1
2019-04-26 $29.43 $29.43 $29.31 $29.31 $28.42 330
2019-04-25 $29.27 $29.27 $29.19 $29.19 $28.30 300
2019-04-24 $29.28 $29.28 $29.28 $29.28 $28.39 400
2019-04-23 $29.29 $29.29 $29.29 $29.29 $28.40 0
2019-04-22 $29.03 $29.03 $29.03 $29.03 $28.15 0
2019-04-18 $29.08 $29.08 $29.07 $29.07 $28.19 400
2019-04-17 $29.00 $29.00 $29.00 $29.00 $28.12 0
2019-04-16 $29.16 $29.16 $29.09 $29.09 $28.21 400
2019-04-15 $29.17 $29.17 $29.17 $29.17 $28.28 0
2019-04-12 $29.11 $29.11 $29.09 $29.09 $28.21 1,200
2019-04-11 $28.91 $29.00 $28.91 $29.00 $28.12 200
2019-04-10 $28.94 $28.94 $28.94 $28.94 $28.06 0
2019-04-09 $28.86 $28.86 $28.86 $28.86 $27.98 0
2019-04-08 $29.02 $29.02 $29.02 $29.02 $28.14 0
2019-04-05 $29.00 $29.01 $29.00 $29.00 $28.12 900
2019-04-04 $28.85 $28.89 $28.85 $28.89 $28.01 100
2019-04-03 $28.83 $28.83 $28.83 $28.83 $27.96 0
2019-04-02 $28.81 $28.81 $28.81 $28.81 $27.93 100
2019-04-01 $28.86 $28.86 $28.86 $28.86 $27.99 1
2019-03-29 $28.68 $28.68 $28.68 $28.68 $27.81 100
2019-03-28 $28.58 $28.58 $28.58 $28.58 $27.71 0
2019-03-27 $28.48 $28.48 $28.43 $28.43 $27.57 700
2019-03-26 $28.46 $28.46 $28.46 $28.46 $27.60 0
2019-03-25 $28.26 $28.26 $28.26 $28.26 $27.40 0
2019-03-22 $28.39 $28.39 $28.39 $28.39 $27.39 0
2019-03-21 $28.67 $28.67 $28.67 $28.67 $27.66 0
2019-03-20 $28.33 $28.51 $28.33 $28.37 $27.37 200
2019-03-19 $28.58 $28.58 $28.47 $28.48 $27.48 569
2019-03-18 $28.54 $28.57 $28.54 $28.57 $27.57 400
2019-03-15 $28.50 $28.50 $28.50 $28.50 $27.51 0
2019-03-14 $28.42 $28.47 $28.42 $28.47 $27.47 1,000
2019-03-13 $28.48 $28.48 $28.47 $28.47 $27.47 400
2019-03-12 $28.35 $28.35 $28.29 $28.29 $27.30 500
2019-03-11 $28.29 $28.29 $28.29 $28.29 $27.29 1
2019-03-08 $27.87 $27.95 $27.87 $27.95 $26.97 500
2019-03-07 $28.10 $28.10 $27.98 $27.98 $27.00 900
2019-03-06 $28.21 $28.21 $28.15 $28.15 $27.16 1,200
2019-03-05 $28.30 $28.32 $28.30 $28.32 $27.33 100
2019-03-04 $28.48 $28.48 $28.29 $28.29 $27.30 1,200
2019-03-01 $28.34 $28.48 $28.34 $28.48 $27.48 400
2019-02-28 $28.32 $28.32 $28.32 $28.32 $27.33 0
2019-02-27 $28.29 $28.29 $28.29 $28.29 $27.30 100
2019-02-26 $28.32 $28.32 $28.32 $28.32 $27.33 400
2019-02-25 $28.44 $28.44 $28.35 $28.35 $27.35 102
2019-02-22 $28.33 $28.37 $28.33 $28.37 $27.38 120
2019-02-21 $28.21 $28.23 $28.20 $28.23 $27.24 400
2019-02-20 $28.22 $28.26 $28.22 $28.26 $27.27 4,100
2019-02-19 $28.21 $28.24 $28.16 $28.24 $27.25 2,800
2019-02-15 $28.07 $28.11 $28.07 $28.11 $27.12 300
2019-02-14 $27.82 $27.82 $27.82 $27.82 $26.84 0
2019-02-13 $27.91 $27.91 $27.91 $27.91 $26.93 0
2019-02-12 $27.80 $27.80 $27.80 $27.80 $26.82 0
2019-02-11 $27.56 $27.56 $27.56 $27.56 $26.59 0
2019-02-08 $27.46 $27.46 $27.46 $27.46 $26.49 0
2019-02-07 $27.47 $27.47 $27.29 $27.38 $26.42 700
2019-02-06 $27.51 $27.54 $27.50 $27.51 $26.54 2,000
2019-02-05 $27.52 $27.52 $27.52 $27.52 $26.56 0
2019-02-04 $27.22 $27.40 $27.22 $27.40 $26.43 600
2019-02-01 $27.27 $27.27 $27.19 $27.19 $26.24 100
2019-01-31 $27.15 $27.20 $27.15 $27.20 $26.25 700
2019-01-30 $26.81 $26.99 $26.81 $26.97 $26.03 2,600
2019-01-29 $26.71 $26.71 $26.71 $26.71 $25.77 300
2019-01-28 $26.65 $26.65 $26.65 $26.65 $25.71 0
2019-01-25 $26.76 $26.76 $26.76 $26.76 $25.82 1
2019-01-24 $26.62 $26.64 $26.62 $26.64 $25.71 200
2019-01-23 $26.58 $26.60 $26.58 $26.60 $25.67 500
2019-01-22 $26.68 $26.68 $26.39 $26.49 $25.56 1,701
2019-01-18 $26.39 $26.39 $26.39 $26.39 $25.47 0
2019-01-17 $26.33 $26.39 $26.33 $26.39 $25.47 100
2019-01-16 $26.25 $26.25 $26.22 $26.22 $25.30 30,400
2019-01-15 $26.11 $26.19 $26.11 $26.19 $25.28 200
2019-01-14 $26.16 $26.16 $26.02 $26.04 $25.12 800
2019-01-11 $26.19 $26.19 $26.19 $26.19 $25.27 0
2019-01-10 $25.97 $26.19 $25.97 $26.19 $25.27 200
2019-01-09 $25.97 $25.97 $25.97 $25.97 $25.06 0
2019-01-08 $25.87 $25.97 $25.87 $25.97 $25.06 400
2019-01-07 $25.59 $25.71 $25.59 $25.71 $24.80 800
2019-01-04 $26.23 $26.23 $25.28 $25.57 $24.67 3,700
2019-01-03 $24.99 $25.10 $24.90 $24.90 $24.02 600
2019-01-02 $25.22 $25.29 $25.22 $25.29 $24.40 158
2018-12-31 $25.34 $25.34 $25.34 $25.34 $24.46 0
2018-12-28 $25.39 $25.54 $25.21 $25.22 $24.33 1,075
2018-12-27 $25.14 $25.14 $25.14 $25.14 $24.26 12
2018-12-26 $24.13 $24.96 $24.13 $24.96 $24.09 1,100
2018-12-24 $22.96 $24.39 $22.96 $24.10 $23.26 571
2018-12-21 $25.53 $25.56 $24.78 $24.78 $23.91 7,100
2018-12-20 $25.08 $25.08 $25.08 $25.08 $24.20 100
2018-12-19 $25.76 $25.76 $25.76 $25.76 $24.70 58
2018-12-18 $26.14 $26.14 $26.07 $26.07 $24.99 200
2018-12-17 $26.29 $26.29 $26.03 $26.03 $24.96 301
2018-12-14 $26.61 $26.61 $26.61 $26.61 $25.51 0
2018-12-13 $27.01 $27.01 $27.01 $27.01 $25.90 100
2018-12-12 $26.94 $26.94 $26.94 $26.94 $25.82 0
2018-12-11 $27.03 $27.03 $26.94 $26.94 $25.82 200
2018-12-10 $26.75 $26.95 $26.75 $26.95 $25.84 300
2018-12-07 $27.22 $27.24 $26.91 $26.91 $25.80 1,700
2018-12-06 $27.24 $27.24 $26.81 $26.90 $25.79 2,852
2018-12-04 $28.04 $28.04 $27.44 $27.44 $26.31 4,500
2018-12-03 $28.99 $28.99 $27.91 $28.08 $26.92 3,000
2018-11-30 $28.38 $28.38 $28.38 $28.38 $27.21 200
2018-11-29 $27.98 $27.98 $27.98 $27.98 $26.83 0
2018-11-28 $27.33 $27.99 $27.33 $27.98 $26.83 800
2018-11-27 $27.07 $27.07 $26.97 $27.01 $25.90 179,500
2018-11-26 $27.08 $27.08 $27.08 $27.08 $25.96 0
2018-11-23 $27.00 $27.08 $27.00 $27.08 $25.96 652
2018-11-21 $27.63 $27.63 $27.63 $27.63 $26.49 0
2018-11-20 $27.63 $27.63 $27.63 $27.63 $26.49 0
2018-11-19 $27.65 $27.65 $27.63 $27.63 $26.49 500
2018-11-16 $27.67 $27.78 $27.67 $27.75 $26.61 700
2018-11-15 $27.38 $27.59 $27.38 $27.59 $26.45 1,200
2018-11-14 $27.84 $27.84 $27.84 $27.84 $26.69 900
2018-11-13 $27.71 $27.71 $27.49 $27.49 $26.36 800
2018-11-12 $27.89 $27.89 $27.89 $27.89 $26.74 0
2018-11-09 $27.89 $27.89 $27.89 $27.89 $26.74 300
2018-11-08 $27.99 $28.00 $27.98 $28.00 $26.84 1,000
2018-11-07 $27.67 $27.67 $27.67 $27.67 $26.53 100
2018-11-06 $27.67 $27.67 $27.67 $27.67 $26.53 200
2018-11-05 $27.38 $27.51 $27.38 $27.51 $26.37 1,000
2018-11-02 $27.14 $27.14 $27.14 $27.14 $26.02 200
2018-11-01 $27.14 $27.14 $27.14 $27.14 $26.02 500
2018-10-31 $27.60 $27.60 $27.60 $27.60 $26.46 100
2018-10-30 $27.60 $27.60 $27.60 $27.60 $26.46 0
2018-10-29 $27.60 $27.60 $27.60 $27.60 $26.46 400
2018-10-26 $27.07 $27.07 $27.07 $27.07 $25.95 0
2018-10-25 $26.95 $27.07 $26.94 $27.07 $25.95 1,800
2018-10-24 $27.48 $27.48 $27.48 $27.48 $26.35 0
2018-10-23 $27.48 $27.48 $27.48 $27.48 $26.35 0
2018-10-22 $27.48 $27.48 $27.48 $27.48 $26.35 0
2018-10-19 $27.48 $27.48 $27.48 $27.48 $26.35 500
2018-10-18 $27.43 $27.50 $27.40 $27.44 $26.30 1,100
2018-10-17 $27.76 $27.76 $27.76 $27.76 $26.61 0
2018-10-16 $27.76 $27.76 $27.76 $27.76 $26.61 200
2018-10-15 $28.05 $28.05 $27.47 $27.47 $26.34 300
2018-10-12 $28.00 $28.00 $27.37 $27.37 $26.24 1,400
2018-10-11 $27.90 $27.90 $27.90 $27.90 $26.75 0
2018-10-10 $27.90 $27.90 $27.90 $27.90 $26.75 100
2018-10-09 $28.57 $28.57 $28.52 $28.52 $27.34 500
2018-10-08 $28.36 $28.36 $28.35 $28.35 $27.18 1,500
2018-10-05 $29.16 $29.16 $28.49 $28.49 $27.31 400
2018-10-04 $28.40 $28.56 $28.40 $28.56 $27.38 3,700
2018-10-03 $28.86 $28.86 $28.77 $28.78 $27.59 3,700
2018-10-02 $29.55 $29.55 $29.55 $29.55 $28.33 100
2018-10-01 $28.85 $28.90 $28.84 $28.88 $27.68 6,700
2018-09-28 $29.43 $29.43 $29.43 $29.43 $28.22 400
2018-09-27 $29.30 $29.30 $29.30 $29.30 $28.09 100
2018-09-26 $29.09 $29.09 $29.09 $29.09 $27.89 0
2018-09-25 $29.09 $29.09 $29.09 $29.09 $27.89 0
2018-09-24 $29.09 $29.09 $29.09 $29.09 $27.89 0
2018-09-21 $29.09 $29.09 $29.09 $29.09 $27.89 600
2018-09-20 $28.97 $28.97 $28.97 $28.97 $27.64 0
2018-09-19 $28.97 $28.97 $28.97 $28.97 $27.64 0
2018-09-18 $28.97 $28.97 $28.97 $28.97 $27.64 100
2018-09-17 $29.05 $29.05 $28.97 $28.97 $27.64 2,400
2018-09-14 $28.52 $28.52 $28.52 $28.52 $27.21 1
2018-09-13 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-12 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-11 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-10 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-07 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-06 $28.52 $28.52 $28.52 $28.52 $27.21 100
2018-09-05 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-04 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-31 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-30 $28.52 $28.52 $28.52 $28.52 $27.21 100
2018-08-29 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-28 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-27 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-24 $28.52 $28.52 $28.52 $28.52 $27.21 100
2018-08-23 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-22 $28.52 $28.52 $28.52 $28.52 $27.21 300
2018-08-21 $28.57 $28.57 $28.57 $28.57 $27.26 0
2018-08-20 $28.43 $28.60 $28.42 $28.57 $27.26 1,700
2018-08-17 $28.89 $28.89 $28.89 $28.89 $27.57 0
2018-08-16 $28.89 $28.89 $28.89 $28.89 $27.57 400
2018-08-15 $28.07 $28.07 $28.07 $28.07 $26.79 0
2018-08-14 $28.07 $28.07 $28.07 $28.07 $26.79 0
2018-08-13 $28.07 $28.07 $28.07 $28.07 $26.79 100
2018-08-10 $28.07 $28.07 $28.07 $28.07 $26.79 200
2018-08-09 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-08 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-07 $27.67 $27.67 $27.67 $27.67 $26.40 100
2018-08-06 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-03 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-02 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-01 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-31 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-30 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-27 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-26 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-25 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-24 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-23 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-20 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-19 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-18 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-17 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-16 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-13 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-12 $27.67 $27.67 $27.67 $27.67 $26.40 100
2018-07-11 $27.67 $27.67 $27.67 $27.67 $26.40 100
2018-07-10 $27.93 $27.93 $27.93 $27.93 $26.65 0
2018-07-09 $27.93 $27.93 $27.93 $27.93 $26.65 0
2018-07-06 $27.93 $27.93 $27.93 $27.93 $26.65 100
2018-07-05 $27.93 $27.93 $27.93 $27.93 $26.65 3
2018-07-03 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-07-02 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-29 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-28 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-27 $26.89 $26.89 $26.89 $26.89 $25.65 3
2018-06-26 $26.89 $26.89 $26.89 $26.89 $25.65 100
2018-06-25 $26.89 $26.89 $26.89 $26.89 $25.65 100
2018-06-22 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-21 $27.01 $27.01 $27.01 $27.01 $25.77 0
2018-06-20 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-19 $27.01 $27.01 $27.01 $27.01 $25.65 100
2018-06-18 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-15 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-14 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-13 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-12 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-11 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-08 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-07 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-06 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-05 $26.97 $27.01 $26.97 $27.01 $25.65 200
2018-06-04 $26.90 $26.90 $26.90 $26.90 $25.55 0
2018-06-01 $26.90 $26.90 $26.90 $26.90 $25.55 0
2018-05-31 $26.90 $26.90 $26.90 $26.90 $25.55 200
2018-05-30 $26.87 $26.87 $26.87 $26.87 $25.52 100
2018-05-29 $26.96 $26.96 $26.96 $26.96 $25.61 0
2018-05-25 $26.96 $26.96 $26.96 $26.96 $25.61 100
2018-05-24 $27.08 $27.08 $27.08 $27.08 $25.72 100
2018-05-23 $26.99 $26.99 $26.99 $26.99 $25.63 100
2018-05-22 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-21 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-18 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-17 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-16 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-15 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-14 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-11 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-10 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-09 $26.56 $26.56 $26.56 $26.56 $25.23 100
2018-05-08 $26.12 $26.12 $26.12 $26.12 $24.81 0
2018-05-07 $26.12 $26.12 $26.12 $26.12 $24.81 0
2018-05-04 $26.12 $26.12 $26.12 $26.12 $24.81 100
2018-05-03 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-05-02 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-05-01 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-30 $26.56 $26.56 $26.56 $26.56 $25.22 100
2018-04-27 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-26 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-25 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-24 $24.91 $26.87 $24.91 $26.56 $25.22 800
2018-04-23 $26.96 $26.96 $26.96 $26.96 $25.61 100
2018-04-20 $26.96 $26.96 $26.96 $26.96 $25.61 100
2018-04-19 $26.78 $26.78 $26.78 $26.78 $25.43 0
2018-04-18 $26.78 $26.78 $26.78 $26.78 $25.43 0
2018-04-17 $26.78 $26.78 $26.78 $26.78 $25.43 200
2018-04-16 $27.03 $27.03 $27.03 $27.03 $25.68 200
2018-04-13 $26.42 $26.42 $26.42 $26.42 $25.09 200
2018-04-12 $26.74 $26.74 $26.42 $26.42 $25.09 400
2018-04-11 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-10 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-09 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-06 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-05 $26.83 $26.84 $26.83 $26.83 $25.48 800
2018-04-04 $26.54 $26.54 $26.54 $26.54 $25.21 1
2018-04-03 $26.14 $26.14 $26.14 $26.14 $24.82 400
2018-04-02 $26.30 $26.30 $26.30 $26.30 $24.98 0
2018-03-29 $26.30 $26.30 $26.30 $26.30 $24.98 0
2018-03-28 $26.30 $26.30 $26.30 $26.30 $24.98 2
2018-03-27 $26.30 $26.30 $26.30 $26.30 $24.98 3
2018-03-26 $26.30 $26.30 $26.30 $26.30 $24.98 200
2018-03-23 $26.30 $26.30 $26.30 $26.30 $24.98 0
2018-03-22 $26.30 $26.30 $26.30 $26.30 $24.98 100
2018-03-21 $27.01 $27.01 $27.01 $27.01 $25.56 100
2018-03-20 $27.27 $27.27 $27.27 $27.27 $25.81 0
2018-03-19 $27.27 $27.27 $27.27 $27.27 $25.81 0
2018-03-16 $27.19 $27.27 $27.19 $27.27 $25.81 500
2018-03-15 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-14 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-13 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-12 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-09 $27.37 $27.37 $27.37 $27.37 $25.91 500
2018-03-08 $26.84 $27.13 $26.84 $27.13 $25.67 700
2018-03-07 $26.71 $26.71 $26.71 $26.71 $25.28 0
2018-03-06 $26.71 $26.71 $26.71 $26.71 $25.28 0
2018-03-05 $26.36 $26.79 $26.36 $26.71 $25.28 1,800
2018-03-02 $26.49 $26.49 $26.49 $26.49 $25.07 0
2018-03-01 $26.47 $26.49 $26.47 $26.49 $25.07 200
2018-02-28 $26.55 $26.55 $26.55 $26.55 $25.13 200
2018-02-27 $27.40 $27.40 $26.79 $26.82 $25.38 2,800
2018-02-26 $26.95 $26.95 $26.91 $26.91 $25.47 300
2018-02-23 $26.63 $26.63 $26.63 $26.63 $25.20 5,000
2018-02-22 $26.53 $26.53 $26.53 $26.53 $25.11 0
2018-02-21 $26.64 $26.64 $26.53 $26.53 $25.11 3,100
2018-02-20 $26.41 $26.41 $26.41 $26.41 $24.99 500
2018-02-16 $26.10 $26.10 $26.10 $26.10 $24.70 100
2018-02-15 $26.10 $26.10 $26.10 $26.10 $24.70 0
2018-02-14 $26.10 $26.10 $26.10 $26.10 $24.70 100
2018-02-13 $26.10 $26.10 $26.10 $26.10 $24.70 0
2018-02-12 $26.10 $26.10 $26.10 $26.10 $24.70 200
2018-02-09 $25.26 $25.26 $25.26 $25.26 $23.91 800
2018-02-08 $25.94 $25.94 $25.94 $25.94 $24.55 0
2018-02-07 $25.94 $25.94 $25.94 $25.94 $24.55 100
2018-02-06 $25.94 $25.94 $25.94 $25.94 $24.55 100
2018-02-05 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-02-02 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-02-01 $27.89 $27.89 $27.89 $27.89 $26.39 100
2018-01-31 $27.89 $27.89 $27.89 $27.89 $26.39 100
2018-01-30 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-01-29 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-01-26 $27.89 $27.89 $27.89 $27.89 $26.39 100
2018-01-25 $27.70 $27.70 $27.70 $27.70 $26.21 600
2018-01-24 $27.84 $27.84 $27.84 $27.84 $26.35 500
2018-01-23 $27.54 $27.54 $27.54 $27.54 $26.06 0
2018-01-22 $27.54 $27.54 $27.54 $27.54 $26.06 0
2018-01-19 $27.54 $27.54 $27.54 $27.54 $26.06 400
2018-01-18 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-17 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-16 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-12 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-11 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-10 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-09 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-08 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-05 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-04 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-03 $25.05 $25.05 $25.05 $25.05 $23.70 1
2018-01-02 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-29 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-28 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-27 $25.05 $25.05 $25.05 $25.05 $23.70 100
2017-12-26 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-22 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-21 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-20 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-19 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-18 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-15 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-14 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-13 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-12 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-11 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-08 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-07 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-06 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-05 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-04 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-01 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-30 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-29 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-28 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-27 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-24 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-22 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-21 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-20 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-17 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-16 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-15 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-14 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-13 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-10 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-09 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-08 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-07 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-06 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-03 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-02 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-01 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-31 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-30 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-27 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-26 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-25 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-24 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-23 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-20 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-19 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-18 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-17 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-16 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-13 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-12 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-11 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-10 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-09 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-06 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-05 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-04 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-03 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-02 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-29 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-28 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-27 $25.21 $25.21 $25.21 $25.21 $23.70 100
2017-09-26 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-25 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-22 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-21 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-20 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-19 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-18 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-15 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-14 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-13 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-12 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-11 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-08 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-07 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-06 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-05 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-01 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-08-31 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-08-30 $25.31 $25.31 $25.31 $25.31 $23.70 855
2017-08-29 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-28 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-25 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-24 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-23 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-22 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-21 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-18 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-17 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-16 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-15 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-14 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-11 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-10 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-09 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-08 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-07 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-04 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-03 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-02 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-01 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-31 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-28 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-27 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-26 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-25 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-24 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-21 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-20 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-19 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-18 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-17 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-14 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-13 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-12 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-11 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-10 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-07 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-06 $25.12 $25.12 $25.06 $25.06 $23.47 1,355
2017-07-05 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-07-03 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-06-30 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-06-29 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-06-28 $25.59 $25.59 $25.53 $25.54 $23.91 2,155
2017-06-27 $25.46 $25.46 $25.46 $25.46 $23.84 0
2017-06-26 $25.46 $25.46 $25.46 $25.46 $23.84 0
2017-06-23 $25.46 $25.46 $25.46 $25.46 $23.84 0
2017-06-22 $25.53 $25.53 $25.53 $25.53 $23.84 0
2017-06-21 $25.53 $25.53 $25.53 $25.53 $23.84 0
2017-06-20 $25.53 $25.53 $25.53 $25.53 $23.84 584
2017-06-19 $25.56 $25.56 $25.56 $25.56 $23.87 0
2017-06-16 $25.56 $25.56 $25.56 $25.56 $23.87 0
2017-06-15 $25.56 $25.56 $25.56 $25.56 $23.87 0
2017-06-14 $25.66 $25.66 $25.56 $25.56 $23.87 2,532
2017-06-13 $25.59 $25.59 $25.59 $25.59 $23.90 2,340
2017-06-12 $25.43 $25.43 $25.43 $25.43 $23.75 0
2017-06-09 $25.43 $25.43 $25.43 $25.43 $23.75 0
2017-06-08 $25.43 $25.43 $25.43 $25.43 $23.75 0
2017-06-07 $25.43 $25.43 $25.43 $25.43 $23.75 2,340
2017-06-06 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-06-05 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-06-02 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-06-01 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-31 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-30 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-26 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-25 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-24 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-23 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-22 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-19 $24.77 $24.91 $24.77 $24.91 $23.27 1,000
2017-05-18 $24.65 $24.65 $24.65 $24.65 $23.02 0
2017-05-17 $24.65 $24.65 $24.65 $24.65 $23.02 500
2017-05-16 $24.99 $24.99 $24.99 $24.99 $23.34 0
2017-05-15 $25.00 $25.00 $24.99 $24.99 $23.34 500
2017-05-12 $24.90 $24.90 $24.90 $24.90 $23.26 1,001
2017-05-11 $24.87 $24.87 $24.87 $24.87 $23.23 140,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.