UBS AG Jersey (MLPG) Exchange: NYSE ARCA

  1. Overview
  2. UBS AG Jersey (MLPG)

Data as of June 25, 2025

$12.38 ($-0.10) -0.84%

UBS AG Jersey - Daily Information
Click for more stock information on UBS AG Jersey.
Daily Information Data
Date June 25, 2025
Open $12.10
Previous Close $12.38
High $12.38
Low $11.96
Adjusted Open $12.10
Previous Adjusted Close $12.38
Adjusted High $12.38
Adjusted Low $11.96

About UBS AG Jersey (MLPG)

Historical ETF prices for UBS E-TRACS Alerian Natural Gas MLP ETN (MLPG). No Description Available

Invest in UBS AG Jersey (MLPG)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for UBS AG Jersey (MLPG)

Date Open High Low Close Adj.Close Volume
2020-11-23 $12.10 $12.38 $11.96 $12.38 $12.38 695
2020-11-20 $11.96 $12.49 $11.96 $12.49 $12.49 2,005
2020-11-19 $11.97 $11.97 $11.97 $11.97 $11.97 3,061
2020-11-18 $11.85 $11.98 $11.84 $11.89 $11.89 3,061
2020-11-17 $12.00 $12.74 $11.72 $11.79 $11.79 1,201
2020-11-16 $11.48 $11.65 $11.46 $11.65 $11.65 1,306
2020-11-13 $11.27 $11.33 $11.27 $11.33 $11.33 411
2020-11-12 $11.14 $11.14 $11.14 $11.14 $11.14 33
2020-11-11 $11.34 $11.34 $11.34 $11.34 $11.34 151
2020-11-10 $11.35 $11.35 $11.35 $11.35 $11.35 162
2020-11-09 $9.40 $11.20 $9.40 $10.78 $10.78 2,685
2020-11-06 $10.39 $10.40 $10.13 $10.13 $10.13 783
2020-11-05 $10.34 $10.54 $10.34 $10.54 $10.54 452
2020-11-04 $10.14 $10.14 $10.05 $10.05 $10.05 200
2020-11-03 $9.98 $9.98 $9.98 $9.98 $9.98 113
2020-11-02 $9.98 $9.98 $9.98 $9.98 $9.98 95
2020-10-30 $10.00 $10.16 $10.00 $10.16 $10.16 979
2020-10-29 $9.65 $10.03 $9.65 $10.03 $10.03 923
2020-10-28 $10.09 $10.10 $9.98 $9.98 $9.98 621
2020-10-27 $10.44 $10.44 $10.44 $10.44 $10.44 20
2020-10-26 $10.65 $10.65 $10.65 $10.65 $10.65 10
2020-10-23 $11.09 $11.14 $11.02 $11.02 $11.02 401
2020-10-22 $10.60 $11.04 $10.60 $11.04 $11.04 372
2020-10-21 $10.41 $10.41 $10.37 $10.37 $10.37 619
2020-10-20 $10.41 $10.41 $10.41 $10.41 $10.41 40
2020-10-19 $10.15 $10.15 $10.15 $10.15 $10.15 72
2020-10-16 $10.49 $10.49 $10.29 $10.29 $10.29 1,076
2020-10-15 $10.50 $10.50 $10.50 $10.50 $10.50 2
2020-10-14 $10.48 $10.72 $10.46 $10.46 $10.46 408
2020-10-13 $10.30 $10.31 $10.30 $10.31 $10.31 100
2020-10-12 $10.33 $10.33 $10.33 $10.33 $10.33 107
2020-10-09 $10.24 $10.33 $10.23 $10.33 $10.33 1,568
2020-10-08 $10.25 $10.75 $9.98 $10.75 $10.41 4,466
2020-10-07 $9.93 $9.99 $9.93 $9.99 $9.67 173
2020-10-06 $10.00 $10.00 $9.90 $9.90 $9.59 402
2020-10-05 $9.99 $9.99 $9.99 $9.99 $9.68 4
2020-10-02 $9.53 $9.59 $9.53 $9.59 $9.29 363
2020-10-01 $9.44 $9.50 $9.41 $9.43 $9.13 2,594
2020-09-30 $9.49 $9.49 $9.49 $9.49 $9.19 12
2020-09-29 $9.63 $9.63 $9.63 $9.63 $9.33 12
2020-09-28 $9.44 $9.47 $9.40 $9.41 $9.12 6,489
2020-09-25 $9.22 $9.22 $9.22 $9.22 $8.93 3
2020-09-24 $9.17 $9.44 $9.06 $9.35 $9.05 4,617
2020-09-23 $9.32 $9.32 $9.31 $9.31 $9.02 1,128
2020-09-22 $9.74 $9.74 $9.67 $9.67 $9.36 514
2020-09-21 $9.74 $9.74 $9.74 $9.74 $9.43 102
2020-09-18 $9.95 $9.95 $9.95 $9.95 $9.63 594
2020-09-17 $9.99 $10.01 $9.94 $9.96 $9.64 594
2020-09-16 $10.14 $10.20 $10.08 $10.08 $9.76 2,347
2020-09-15 $10.15 $10.15 $9.79 $9.79 $9.49 210
2020-09-14 $10.03 $10.03 $10.03 $10.03 $9.72 2
2020-09-11 $9.80 $9.80 $9.77 $9.77 $9.46 259
2020-09-10 $9.86 $9.86 $9.86 $9.86 $9.55 1,590
2020-09-09 $10.14 $10.23 $10.14 $10.23 $9.91 1,590
2020-09-08 $10.07 $10.07 $10.07 $10.07 $9.75 18
2020-09-04 $10.20 $10.38 $10.10 $10.38 $10.05 963
2020-09-03 $10.51 $10.51 $10.32 $10.32 $10.00 275
2020-09-02 $10.51 $10.51 $10.51 $10.51 $10.18 41
2020-09-01 $10.79 $10.83 $10.67 $10.72 $10.38 1,053
2020-08-31 $11.15 $11.15 $10.88 $10.91 $10.56 1,124
2020-08-28 $11.12 $11.18 $11.10 $11.18 $10.83 3,194
2020-08-27 $10.83 $11.03 $10.83 $11.03 $10.68 3,301
2020-08-26 $11.05 $11.05 $10.84 $10.84 $10.50 330
2020-08-25 $11.20 $11.21 $11.20 $11.21 $10.86 149
2020-08-24 $11.27 $11.34 $11.27 $11.34 $10.98 410
2020-08-21 $11.21 $11.21 $11.21 $11.21 $10.86 6
2020-08-20 $11.27 $11.27 $11.27 $11.27 $10.91 73
2020-08-19 $11.38 $11.38 $11.38 $11.38 $11.02 73
2020-08-18 $11.46 $11.46 $11.38 $11.40 $11.04 1,420
2020-08-17 $11.59 $11.59 $11.58 $11.58 $11.21 118
2020-08-14 $11.60 $11.64 $11.60 $11.64 $11.27 593
2020-08-13 $11.60 $11.66 $11.60 $11.64 $11.27 1,137
2020-08-12 $11.69 $11.77 $11.63 $11.77 $11.40 469
2020-08-11 $11.75 $11.75 $11.43 $11.43 $11.07 1,687
2020-08-10 $12.02 $12.02 $11.46 $11.59 $11.22 1,394
2020-08-07 $11.20 $11.29 $11.17 $11.29 $10.93 1,979
2020-08-06 $11.37 $11.37 $11.37 $11.37 $11.01 343
2020-08-05 $10.43 $11.01 $10.43 $11.01 $10.66 351
2020-08-04 $10.42 $10.42 $10.42 $10.42 $10.09 45
2020-08-03 $10.18 $10.18 $10.18 $10.18 $9.85 1
2020-07-31 $10.00 $10.01 $10.00 $10.01 $9.70 216
2020-07-30 $10.10 $10.10 $10.10 $10.10 $9.78 91
2020-07-29 $10.31 $10.31 $10.31 $10.31 $9.98 91
2020-07-28 $9.94 $9.94 $9.90 $9.90 $9.58 549
2020-07-27 $9.83 $9.83 $9.83 $9.83 $9.52 1
2020-07-24 $9.80 $9.80 $9.80 $9.80 $9.49 14
2020-07-23 $10.07 $10.07 $9.92 $9.92 $9.60 427
2020-07-22 $10.13 $10.13 $10.03 $10.13 $9.81 430
2020-07-21 $10.26 $10.26 $10.26 $10.26 $9.94 100
2020-07-20 $9.68 $9.69 $9.59 $9.59 $9.29 1,027
2020-07-17 $9.46 $9.46 $9.46 $9.46 $9.16 100
2020-07-16 $9.45 $9.45 $9.45 $9.45 $9.15 100
2020-07-15 $9.12 $9.52 $9.04 $9.52 $9.22 2,507
2020-07-14 $8.99 $9.01 $8.99 $9.00 $8.72 1,227
2020-07-13 $8.98 $8.98 $8.98 $8.98 $8.70 214
2020-07-10 $9.33 $9.36 $9.27 $9.36 $8.80 2,033
2020-07-09 $9.27 $9.31 $9.25 $9.25 $8.69 958
2020-07-08 $9.54 $9.67 $9.54 $9.67 $9.09 677
2020-07-07 $9.64 $9.71 $9.64 $9.71 $9.12 251
2020-07-06 $9.90 $9.90 $9.45 $9.62 $9.04 4,679
2020-07-02 $9.95 $9.95 $9.80 $9.80 $9.21 2,217
2020-07-01 $9.93 $10.08 $9.87 $9.87 $9.27 1,936
2020-06-30 $9.88 $10.01 $9.69 $10.01 $9.41 4,585
2020-06-29 $10.17 $10.20 $9.79 $9.89 $9.29 6,365
2020-06-26 $10.06 $10.06 $10.06 $10.06 $9.45 63
2020-06-25 $10.60 $10.60 $10.57 $10.57 $9.93 174
2020-06-24 $10.57 $10.62 $10.42 $10.61 $9.97 794
2020-06-23 $11.56 $11.56 $11.28 $11.28 $10.60 2,071
2020-06-22 $11.51 $11.51 $11.51 $11.51 $10.82 10
2020-06-19 $11.36 $11.36 $11.36 $11.36 $10.67 37
2020-06-18 $11.61 $11.61 $11.61 $11.61 $10.91 55
2020-06-17 $11.98 $11.98 $11.75 $11.75 $11.04 249
2020-06-16 $11.97 $11.97 $11.97 $11.97 $11.25 234
2020-06-15 $11.20 $11.90 $11.20 $11.84 $11.13 1,926
2020-06-12 $11.59 $11.59 $11.02 $11.07 $10.40 772
2020-06-11 $11.18 $11.18 $11.02 $11.02 $10.36 271
2020-06-10 $12.26 $12.30 $12.21 $12.30 $11.56 3,626
2020-06-09 $12.51 $12.51 $12.39 $12.51 $11.76 2,305
2020-06-08 $13.87 $13.87 $12.91 $13.23 $12.43 1,786
2020-06-05 $12.00 $12.47 $12.00 $12.47 $11.72 1,085
2020-06-04 $11.32 $11.44 $11.32 $11.44 $10.75 2,879
2020-06-03 $11.16 $11.16 $11.16 $11.16 $10.49 130
2020-06-02 $10.65 $10.71 $10.65 $10.71 $10.06 459
2020-06-01 $10.51 $10.51 $10.42 $10.42 $9.79 515
2020-05-29 $10.43 $10.50 $10.17 $10.50 $9.87 724
2020-05-28 $10.47 $10.47 $10.47 $10.47 $9.84 28
2020-05-27 $10.58 $10.58 $10.32 $10.55 $9.91 704
2020-05-26 $10.40 $10.43 $10.32 $10.43 $9.80 5,266
2020-05-22 $9.80 $10.14 $9.80 $10.14 $9.53 5,805
2020-05-21 $10.00 $10.10 $10.00 $10.09 $9.48 5,701
2020-05-20 $10.41 $10.41 $10.02 $10.12 $9.51 880
2020-05-19 $9.72 $10.01 $9.72 $9.90 $9.30 1,137
2020-05-18 $9.80 $9.80 $9.73 $9.73 $9.14 383
2020-05-15 $9.15 $9.32 $9.15 $9.32 $8.76 472
2020-05-14 $8.85 $9.11 $8.85 $8.93 $8.39 3,997
2020-05-13 $8.77 $8.78 $8.69 $8.78 $8.25 669
2020-05-12 $9.38 $9.60 $9.18 $9.18 $8.63 5,197
2020-05-11 $9.41 $9.41 $9.31 $9.31 $8.75 1,994
2020-05-08 $9.25 $9.44 $9.23 $9.44 $8.87 2,264
2020-05-07 $9.75 $9.75 $9.06 $9.06 $8.51 2,628
2020-05-06 $9.64 $9.64 $9.26 $9.26 $8.70 600
2020-05-05 $9.48 $9.77 $9.48 $9.55 $8.97 1,031
2020-05-04 $9.73 $9.73 $9.15 $9.54 $8.96 6,744
2020-05-01 $9.53 $9.53 $9.27 $9.36 $8.80 5,298
2020-04-30 $10.36 $10.36 $9.79 $9.97 $9.37 6,933
2020-04-29 $9.52 $10.08 $9.52 $10.08 $9.47 144
2020-04-28 $9.02 $9.02 $9.02 $9.02 $8.48 248
2020-04-27 $9.05 $9.07 $8.71 $9.02 $8.48 6,937
2020-04-24 $9.66 $9.66 $9.19 $9.28 $8.72 27,026
2020-04-23 $8.98 $9.35 $8.98 $9.35 $8.79 1,835
2020-04-22 $8.81 $8.85 $8.54 $8.71 $8.18 2,215
2020-04-21 $8.28 $8.50 $8.26 $8.50 $7.99 1,154
2020-04-20 $7.86 $8.53 $7.86 $8.30 $7.80 3,248
2020-04-17 $7.80 $8.06 $7.80 $8.06 $7.57 3,213
2020-04-16 $7.66 $7.73 $7.66 $7.66 $7.20 3,057
2020-04-15 $7.65 $7.65 $7.64 $7.64 $7.18 411
2020-04-14 $8.02 $8.05 $7.95 $8.05 $7.56 1,995
2020-04-13 $7.66 $7.68 $7.35 $7.61 $7.15 17,576
2020-04-09 $7.35 $7.49 $7.19 $7.27 $6.83 3,334
2020-04-08 $7.43 $7.44 $7.42 $7.42 $6.56 1,010
2020-04-07 $7.51 $7.66 $7.21 $7.21 $6.37 1,276
2020-04-06 $7.09 $7.09 $7.09 $7.09 $6.27 20
2020-04-03 $7.03 $7.03 $7.03 $7.03 $6.21 74
2020-04-02 $6.57 $6.57 $6.57 $6.57 $5.81 0
2020-04-01 $7.14 $7.14 $6.48 $6.57 $5.81 490
2020-03-31 $6.61 $6.67 $6.61 $6.67 $5.90 771
2020-03-30 $6.03 $6.11 $6.03 $6.11 $5.40 1,996
2020-03-27 $6.41 $6.41 $6.17 $6.18 $5.46 1,362
2020-03-26 $6.58 $6.73 $6.58 $6.68 $5.91 383
2020-03-25 $6.40 $6.87 $6.40 $6.68 $5.91 1,056
2020-03-24 $6.37 $6.61 $6.20 $6.32 $5.59 2,426
2020-03-23 $6.54 $6.54 $6.30 $6.30 $5.57 105
2020-03-20 $6.72 $7.44 $6.72 $6.90 $6.10 1,852
2020-03-19 $5.52 $6.53 $5.52 $6.53 $5.77 1,583
2020-03-18 $5.71 $5.71 $5.06 $5.47 $4.84 729
2020-03-17 $6.83 $7.01 $6.55 $6.55 $5.79 778
2020-03-16 $7.40 $7.40 $7.26 $7.26 $6.42 495
2020-03-13 $8.28 $8.37 $7.87 $8.37 $7.40 3,857
2020-03-12 $8.83 $8.83 $6.87 $7.67 $6.78 5,064
2020-03-11 $9.40 $9.46 $9.23 $9.23 $8.16 1,375
2020-03-10 $8.90 $9.40 $7.99 $9.40 $8.31 1,182
2020-03-09 $10.33 $10.33 $8.35 $8.35 $7.38 4,153
2020-03-06 $12.25 $12.25 $11.85 $11.85 $10.48 3,398
2020-03-05 $12.92 $12.92 $12.77 $12.77 $11.29 1,354
2020-03-04 $13.21 $13.21 $13.21 $13.21 $11.68 43
2020-03-03 $13.46 $13.46 $13.17 $13.28 $11.74 71,259
2020-03-02 $13.63 $13.63 $13.63 $13.63 $12.05 1
2020-02-28 $13.05 $13.25 $12.76 $13.25 $11.71 1,192
2020-02-27 $14.00 $14.00 $13.37 $13.47 $11.91 705
2020-02-26 $14.53 $14.53 $14.10 $14.10 $12.47 1,200
2020-02-25 $14.90 $14.90 $14.47 $14.47 $12.79 102
2020-02-24 $15.13 $15.21 $15.12 $15.21 $13.45 795
2020-02-21 $15.54 $15.57 $15.45 $15.57 $13.76 919
2020-02-20 $15.75 $15.75 $15.75 $15.75 $13.92 32
2020-02-19 $15.85 $15.85 $15.85 $15.85 $14.01 1
2020-02-18 $15.95 $15.95 $15.90 $15.90 $14.06 620
2020-02-14 $15.90 $16.00 $15.90 $16.00 $14.14 281
2020-02-13 $16.17 $16.17 $16.00 $16.00 $14.14 1,201
2020-02-12 $16.10 $16.22 $16.10 $16.22 $14.34 301
2020-02-11 $15.96 $15.96 $15.96 $15.96 $14.11 6
2020-02-10 $15.72 $15.72 $15.72 $15.72 $13.90 93
2020-02-07 $16.14 $16.14 $16.08 $16.14 $14.27 5,302
2020-02-06 $16.40 $16.40 $16.35 $16.35 $14.45 213
2020-02-05 $16.56 $16.56 $16.56 $16.56 $14.64 0
2020-02-04 $16.38 $16.38 $16.38 $16.38 $14.48 0
2020-02-03 $16.16 $16.16 $16.16 $16.16 $14.29 1
2020-01-31 $16.40 $16.42 $16.22 $16.27 $14.38 1,584
2020-01-30 $16.58 $16.58 $16.58 $16.58 $14.66 0
2020-01-29 $16.92 $16.92 $16.75 $16.75 $14.81 202
2020-01-28 $16.77 $16.82 $16.64 $16.82 $14.87 22,196
2020-01-27 $17.05 $17.05 $16.73 $16.73 $14.79 121
2020-01-24 $17.39 $17.39 $17.01 $17.01 $15.04 100
2020-01-23 $17.32 $17.68 $16.80 $17.40 $15.38 15,882
2020-01-22 $17.50 $17.50 $17.42 $17.42 $15.40 747
2020-01-21 $18.09 $18.09 $17.78 $17.85 $15.78 1,668
2020-01-17 $18.80 $18.80 $18.34 $18.41 $16.28 3,329
2020-01-16 $18.54 $18.54 $18.54 $18.54 $16.39 67
2020-01-15 $18.46 $18.46 $18.46 $18.46 $16.32 12
2020-01-14 $18.09 $18.09 $18.09 $18.09 $15.99 0
2020-01-13 $18.19 $18.19 $18.09 $18.09 $15.99 352
2020-01-10 $17.99 $18.27 $17.83 $17.86 $15.79 3,331
2020-01-09 $19.99 $19.99 $18.57 $18.57 $16.02 5,602
2020-01-08 $19.06 $19.06 $18.70 $18.70 $16.14 100
2020-01-07 $19.22 $19.22 $18.77 $18.99 $16.39 240
2020-01-06 $18.95 $18.99 $18.91 $18.99 $16.39 3,336
2020-01-03 $18.61 $18.66 $18.54 $18.66 $16.10 815
2020-01-02 $18.53 $18.53 $18.53 $18.53 $15.99 114
2019-12-31 $15.00 $18.34 $15.00 $18.31 $15.80 2,305
2019-12-30 $18.93 $18.93 $18.05 $18.15 $15.66 707
2019-12-27 $18.38 $18.49 $18.38 $18.48 $15.95 715
2019-12-26 $18.66 $18.78 $18.66 $18.77 $16.20 255
2019-12-24 $18.52 $18.56 $18.45 $18.56 $16.02 1,300
2019-12-23 $18.19 $18.51 $18.19 $18.51 $15.97 100
2019-12-20 $17.86 $18.17 $17.86 $18.12 $15.64 1,032
2019-12-19 $18.90 $18.95 $17.99 $18.16 $15.67 2,603
2019-12-18 $17.95 $18.36 $17.95 $18.36 $15.84 2,800
2019-12-17 $18.09 $18.12 $18.08 $18.08 $15.60 903
2019-12-16 $17.66 $17.81 $17.66 $17.81 $15.37 2,908
2019-12-13 $17.51 $17.55 $17.25 $17.35 $14.97 745
2019-12-12 $17.57 $17.69 $17.57 $17.66 $15.24 822
2019-12-11 $17.52 $17.52 $17.52 $17.52 $15.12 40
2019-12-10 $17.27 $17.57 $17.25 $17.57 $15.16 600
2019-12-09 $16.30 $16.94 $16.30 $16.94 $14.62 3,423
2019-12-06 $16.48 $16.48 $16.33 $16.34 $14.10 1,696
2019-12-05 $16.09 $16.29 $16.09 $16.29 $14.06 157
2019-12-04 $16.22 $16.58 $16.21 $16.34 $14.10 2,461
2019-12-03 $16.50 $16.50 $16.22 $16.22 $14.00 741
2019-12-02 $16.98 $16.98 $16.34 $16.34 $14.10 3,023
2019-11-29 $16.69 $16.69 $16.65 $16.65 $14.37 126
2019-11-27 $16.62 $16.74 $16.48 $16.74 $14.45 4,576
2019-11-26 $16.92 $16.92 $16.69 $16.69 $14.40 1,018
2019-11-25 $16.96 $17.01 $16.96 $17.01 $14.68 1,990
2019-11-22 $16.89 $16.89 $16.89 $16.89 $14.57 319
2019-11-21 $16.81 $16.89 $16.75 $16.89 $14.57 1,386
2019-11-20 $16.60 $16.60 $16.52 $16.52 $14.26 701
2019-11-19 $16.58 $16.58 $16.43 $16.43 $14.18 3,745
2019-11-18 $17.10 $17.10 $16.85 $16.85 $14.54 2,536
2019-11-15 $17.31 $17.41 $17.31 $17.41 $15.02 1,900
2019-11-14 $17.30 $17.30 $17.25 $17.28 $14.91 1,634
2019-11-13 $17.42 $17.42 $17.32 $17.32 $14.95 867
2019-11-12 $17.34 $17.34 $17.32 $17.32 $14.95 439
2019-11-11 $17.80 $17.80 $17.41 $17.41 $15.02 1,046
2019-11-08 $18.14 $18.14 $17.78 $17.78 $15.34 340
2019-11-07 $17.78 $17.87 $17.75 $17.87 $15.42 1,239
2019-11-06 $18.71 $18.71 $18.16 $18.16 $15.67 487
2019-11-05 $18.84 $18.84 $18.52 $18.55 $16.01 1,213
2019-11-04 $18.71 $18.88 $18.71 $18.82 $16.24 307
2019-11-01 $19.11 $19.11 $18.60 $18.60 $16.05 808
2019-10-31 $18.98 $18.98 $18.34 $18.39 $15.87 2,129
2019-10-30 $18.57 $18.57 $18.37 $18.37 $15.85 301
2019-10-29 $18.58 $18.58 $18.41 $18.41 $15.89 380
2019-10-28 $19.93 $19.93 $18.48 $18.48 $15.95 4,728
2019-10-25 $18.78 $18.78 $18.62 $18.71 $16.15 1,999
2019-10-24 $18.86 $18.86 $18.70 $18.73 $16.16 3,595
2019-10-23 $18.85 $18.85 $18.76 $18.76 $16.19 501
2019-10-22 $18.90 $18.99 $18.73 $18.74 $16.17 1,906
2019-10-21 $18.72 $18.72 $18.72 $18.72 $16.15 31
2019-10-18 $18.77 $18.77 $18.71 $18.71 $16.15 200
2019-10-17 $18.83 $18.92 $18.65 $18.65 $16.09 4,608
2019-10-16 $19.09 $19.10 $18.77 $18.77 $16.20 1,810
2019-10-15 $18.86 $18.86 $18.86 $18.86 $16.27 2
2019-10-14 $18.92 $18.94 $18.77 $18.77 $16.20 301
2019-10-11 $19.13 $19.13 $18.94 $18.94 $16.34 596
2019-10-10 $19.00 $19.04 $18.91 $18.92 $16.33 1,053
2019-10-09 $19.66 $19.67 $19.36 $19.36 $16.35 2,003
2019-10-08 $19.90 $19.90 $19.43 $19.47 $16.44 2,898
2019-10-07 $19.99 $19.99 $19.78 $19.78 $16.70 2,002
2019-10-04 $20.12 $20.12 $20.12 $20.12 $16.99 0
2019-10-03 $20.00 $20.00 $20.00 $20.00 $16.89 1
2019-10-02 $19.94 $19.94 $19.94 $19.94 $16.84 300
2019-10-01 $20.32 $20.32 $20.23 $20.23 $17.08 300
2019-09-30 $20.11 $20.48 $20.10 $20.48 $17.29 1,231
2019-09-27 $20.11 $20.48 $20.11 $20.32 $17.16 730
2019-09-26 $20.23 $20.50 $20.23 $20.50 $17.31 2,100
2019-09-25 $20.35 $20.63 $20.35 $20.63 $17.42 625
2019-09-24 $20.78 $20.78 $20.74 $20.74 $17.51 301
2019-09-23 $20.74 $21.02 $20.74 $21.02 $17.75 1,550
2019-09-20 $21.06 $21.19 $21.01 $21.19 $17.89 368
2019-09-19 $20.89 $21.13 $20.88 $21.13 $17.84 312
2019-09-18 $20.75 $21.25 $20.75 $21.19 $17.89 17,361
2019-09-17 $20.81 $21.13 $20.81 $21.13 $17.84 900
2019-09-16 $20.96 $21.59 $20.96 $21.21 $17.91 4,500
2019-09-13 $20.29 $20.85 $20.29 $20.75 $17.52 3,500
2019-09-12 $20.16 $20.24 $20.07 $20.20 $17.06 3,990
2019-09-11 $20.13 $20.40 $20.13 $20.38 $17.21 2,147
2019-09-10 $20.24 $20.26 $20.24 $20.26 $17.11 300
2019-09-09 $20.03 $20.11 $20.03 $20.06 $16.94 623
2019-09-06 $19.81 $19.85 $19.77 $19.77 $16.69 4,800
2019-09-05 $20.06 $20.06 $20.03 $20.03 $16.91 600
2019-09-04 $19.76 $19.76 $19.76 $19.76 $16.69 0
2019-09-03 $19.76 $19.76 $19.76 $19.76 $16.69 0
2019-08-30 $20.01 $20.22 $20.00 $20.06 $16.94 1,600
2019-08-29 $19.85 $20.06 $19.85 $20.06 $16.94 639
2019-08-28 $19.42 $19.67 $19.42 $19.65 $16.59 2,303
2019-08-27 $19.36 $19.77 $19.30 $19.30 $16.30 817
2019-08-26 $19.33 $19.33 $19.33 $19.33 $16.32 204
2019-08-23 $19.68 $19.98 $19.42 $19.42 $16.40 400
2019-08-22 $20.11 $20.11 $19.94 $19.94 $16.84 400
2019-08-21 $20.14 $20.26 $20.14 $20.15 $17.02 1,012
2019-08-20 $19.94 $20.16 $19.94 $20.16 $17.02 505
2019-08-19 $19.91 $20.10 $19.91 $20.04 $16.92 1,412
2019-08-16 $19.57 $19.70 $19.57 $19.70 $16.63 100
2019-08-15 $19.35 $19.35 $19.35 $19.35 $16.34 48
2019-08-14 $19.38 $19.38 $19.38 $19.38 $16.37 348
2019-08-13 $19.50 $19.65 $19.50 $19.65 $16.59 300
2019-08-12 $19.57 $19.57 $19.49 $19.49 $16.46 500
2019-08-09 $19.77 $19.82 $19.77 $19.82 $16.74 3,560
2019-08-08 $19.83 $19.88 $19.83 $19.88 $16.79 5,858
2019-08-07 $20.40 $20.40 $19.23 $19.67 $16.61 1,828
2019-08-06 $20.85 $20.85 $20.14 $20.31 $17.15 403
2019-08-05 $19.13 $21.22 $19.13 $20.45 $17.27 2,062
2019-08-02 $21.49 $21.49 $20.74 $21.18 $17.89 800
2019-08-01 $21.73 $21.73 $21.34 $21.34 $18.02 301
2019-07-31 $21.72 $21.72 $21.64 $21.64 $18.27 304
2019-07-30 $22.17 $22.17 $21.72 $21.84 $18.44 801
2019-07-29 $21.61 $22.25 $21.59 $21.78 $18.39 1,301
2019-07-26 $22.25 $22.25 $21.90 $21.90 $18.49 1,201
2019-07-25 $22.25 $22.25 $21.96 $21.98 $18.56 1,371
2019-07-24 $22.37 $22.37 $22.16 $22.16 $18.71 1,551
2019-07-23 $22.65 $22.65 $22.17 $22.17 $18.72 696
2019-07-22 $22.30 $22.36 $22.12 $22.29 $18.82 3,349
2019-07-19 $22.55 $22.55 $22.05 $22.05 $18.62 501
2019-07-18 $22.62 $22.62 $21.98 $21.98 $18.56 304
2019-07-17 $22.71 $22.71 $22.17 $22.17 $18.72 300
2019-07-16 $22.70 $22.70 $22.39 $22.39 $18.91 300
2019-07-15 $22.75 $22.75 $22.39 $22.39 $18.91 300
2019-07-12 $22.77 $22.77 $22.35 $22.41 $18.92 800
2019-07-11 $22.87 $22.87 $22.85 $22.85 $18.95 1,175
2019-07-10 $22.49 $22.49 $22.49 $22.49 $18.66 0
2019-07-09 $22.47 $22.50 $22.47 $22.49 $18.66 444
2019-07-08 $22.65 $22.65 $22.55 $22.55 $18.71 548
2019-07-05 $22.70 $22.70 $22.66 $22.66 $18.80 141
2019-07-03 $22.20 $22.56 $22.20 $22.51 $18.67 794
2019-07-02 $22.16 $22.23 $22.09 $22.23 $18.44 1,400
2019-07-01 $22.23 $22.45 $22.23 $22.31 $18.51 2,998
2019-06-28 $21.89 $22.03 $21.89 $22.03 $18.27 4,875
2019-06-27 $21.81 $21.81 $21.81 $21.81 $18.09 16
2019-06-26 $21.88 $21.96 $21.87 $21.96 $18.22 640
2019-06-25 $21.86 $21.86 $21.72 $21.72 $18.02 959
2019-06-24 $21.87 $21.89 $21.81 $21.88 $18.15 2,001
2019-06-21 $21.87 $21.89 $21.87 $21.89 $18.16 324
2019-06-20 $21.86 $21.86 $21.77 $21.77 $18.06 301
2019-06-19 $21.75 $21.75 $21.75 $21.75 $18.04 47
2019-06-18 $21.82 $21.82 $21.75 $21.75 $18.04 452
2019-06-17 $21.69 $21.73 $21.69 $21.73 $18.03 405
2019-06-14 $22.07 $22.07 $22.07 $22.07 $18.31 0
2019-06-13 $22.16 $22.16 $22.07 $22.07 $18.31 301
2019-06-12 $22.01 $22.01 $21.87 $21.87 $18.14 601
2019-06-11 $22.04 $22.15 $22.04 $22.10 $18.33 373
2019-06-10 $22.03 $22.03 $21.92 $21.92 $18.18 1,344
2019-06-07 $21.98 $21.98 $21.94 $21.94 $18.20 170
2019-06-06 $21.85 $21.93 $21.85 $21.88 $18.15 1,101
2019-06-05 $21.95 $21.99 $21.85 $21.86 $18.13 3,701
2019-06-04 $22.08 $22.13 $22.03 $22.13 $18.35 3,058
2019-06-03 $22.10 $22.10 $21.82 $21.82 $18.10 2,378
2019-05-31 $21.71 $21.71 $21.68 $21.68 $17.98 201
2019-05-30 $21.89 $21.89 $21.79 $21.79 $18.08 488
2019-05-29 $21.60 $21.99 $21.60 $21.99 $18.24 1,201
2019-05-28 $22.01 $22.01 $22.01 $22.01 $18.26 545
2019-05-24 $22.47 $22.47 $22.22 $22.23 $18.44 700
2019-05-23 $22.26 $22.32 $22.20 $22.20 $18.42 1,115
2019-05-22 $22.85 $22.85 $22.85 $22.85 $18.95 481
2019-05-21 $22.94 $22.94 $22.94 $22.94 $19.03 400
2019-05-20 $22.62 $22.62 $22.62 $22.62 $18.76 111
2019-05-17 $22.78 $22.78 $22.74 $22.74 $18.86 4,506
2019-05-16 $22.82 $22.82 $22.81 $22.81 $18.92 107
2019-05-15 $22.65 $22.65 $22.64 $22.64 $18.78 384
2019-05-14 $22.50 $22.50 $22.50 $22.50 $18.66 35
2019-05-13 $22.44 $22.44 $22.28 $22.35 $18.54 805
2019-05-10 $22.19 $22.54 $22.13 $22.54 $18.70 1,170
2019-05-09 $21.90 $21.90 $21.90 $21.90 $18.17 70
2019-05-08 $22.24 $22.24 $22.18 $22.20 $18.42 1,886
2019-05-07 $22.12 $22.22 $22.12 $22.22 $18.43 300
2019-05-06 $22.24 $22.24 $22.07 $22.11 $18.34 1,400
2019-05-03 $22.20 $22.20 $22.20 $22.20 $18.42 131
2019-05-02 $22.52 $22.52 $22.52 $22.52 $18.68 0
2019-05-01 $22.53 $22.53 $22.41 $22.52 $18.68 869
2019-04-30 $22.58 $22.58 $22.50 $22.50 $18.66 554
2019-04-29 $22.56 $22.70 $22.56 $22.70 $18.83 100
2019-04-26 $22.90 $22.90 $22.43 $22.56 $18.72 4,452
2019-04-25 $22.56 $22.68 $22.56 $22.58 $18.73 18,876
2019-04-24 $22.63 $22.63 $22.60 $22.60 $18.75 1,582
2019-04-23 $22.86 $22.86 $22.75 $22.75 $18.87 638
2019-04-22 $22.52 $22.73 $22.52 $22.73 $18.86 300
2019-04-18 $22.41 $22.41 $22.36 $22.36 $18.55 108
2019-04-17 $22.76 $22.76 $22.76 $22.76 $18.88 0
2019-04-16 $22.88 $22.88 $22.76 $22.76 $18.88 432
2019-04-15 $23.23 $23.23 $22.91 $22.91 $19.00 2,546
2019-04-12 $23.28 $23.31 $23.02 $23.02 $19.10 1,500
2019-04-11 $22.60 $22.81 $22.60 $22.81 $18.92 5,100
2019-04-10 $23.04 $23.04 $22.96 $22.98 $18.73 3,724
2019-04-09 $23.16 $23.17 $23.00 $23.00 $18.75 1,635
2019-04-08 $23.36 $23.36 $23.24 $23.24 $18.94 400
2019-04-05 $23.29 $23.39 $23.28 $23.30 $18.99 4,580
2019-04-04 $23.48 $23.48 $23.15 $23.17 $18.88 4,793
2019-04-03 $23.47 $23.47 $23.34 $23.34 $19.02 234
2019-04-02 $23.48 $23.48 $23.48 $23.48 $19.14 397
2019-04-01 $23.47 $23.47 $23.39 $23.46 $19.12 1,473
2019-03-29 $23.09 $23.31 $23.09 $23.23 $18.93 7,804
2019-03-28 $22.94 $23.02 $22.93 $23.02 $18.76 625
2019-03-27 $23.02 $23.02 $22.88 $22.90 $18.66 605
2019-03-26 $22.90 $23.26 $22.87 $22.99 $18.74 14,033
2019-03-25 $22.46 $23.01 $22.46 $22.91 $18.67 11,311
2019-03-22 $22.94 $23.06 $22.94 $23.06 $18.80 100
2019-03-21 $23.10 $23.42 $23.10 $23.42 $19.09 100
2019-03-20 $22.96 $22.96 $22.96 $22.96 $18.71 0
2019-03-19 $23.08 $23.08 $23.08 $23.08 $18.81 0
2019-03-18 $22.83 $22.96 $22.78 $22.96 $18.71 1,510
2019-03-15 $22.62 $22.63 $22.42 $22.60 $18.42 3,578
2019-03-14 $22.68 $22.68 $22.68 $22.68 $18.49 8
2019-03-13 $22.76 $22.76 $22.76 $22.76 $18.55 66
2019-03-12 $22.60 $22.64 $22.60 $22.64 $18.45 223
2019-03-11 $22.67 $22.67 $22.67 $22.67 $18.48 174
2019-03-08 $22.34 $22.34 $22.34 $22.34 $18.21 80
2019-03-07 $22.41 $22.41 $22.41 $22.41 $18.27 44
2019-03-06 $22.06 $22.06 $22.06 $22.06 $17.98 0
2019-03-05 $22.21 $22.21 $22.21 $22.21 $18.10 0
2019-03-04 $22.21 $22.21 $22.21 $22.21 $18.10 0
2019-03-01 $22.28 $22.28 $22.28 $22.28 $18.16 0
2019-02-28 $22.33 $22.33 $22.28 $22.28 $18.16 500
2019-02-27 $22.43 $22.43 $22.43 $22.43 $18.28 0
2019-02-26 $22.80 $22.80 $22.80 $22.80 $18.58 0
2019-02-25 $22.81 $22.81 $22.75 $22.80 $18.58 380
2019-02-22 $22.74 $22.74 $22.74 $22.74 $18.54 0
2019-02-21 $22.77 $22.77 $22.77 $22.77 $18.56 0
2019-02-20 $23.20 $23.20 $23.07 $23.07 $18.80 400
2019-02-19 $22.35 $23.29 $22.35 $23.25 $18.95 1,931
2019-02-15 $22.75 $22.79 $22.75 $22.79 $18.58 359
2019-02-14 $22.70 $22.70 $22.70 $22.70 $18.50 0
2019-02-13 $22.29 $22.34 $22.29 $22.34 $18.21 128
2019-02-12 $22.06 $22.06 $22.05 $22.05 $17.97 200
2019-02-11 $21.68 $21.68 $21.68 $21.68 $17.67 0
2019-02-08 $21.62 $21.62 $21.62 $21.62 $17.62 0
2019-02-07 $21.89 $21.89 $21.79 $21.79 $17.76 1,238
2019-02-06 $22.50 $22.50 $22.39 $22.39 $18.25 500
2019-02-05 $22.75 $22.75 $22.75 $22.75 $18.54 0
2019-02-04 $22.88 $22.88 $22.43 $22.85 $18.62 122,935
2019-02-01 $22.53 $22.53 $22.53 $22.53 $18.36 0
2019-01-31 $22.18 $22.24 $22.18 $22.24 $18.13 1,148
2019-01-30 $22.68 $22.68 $22.54 $22.54 $18.37 153
2019-01-29 $22.24 $22.24 $22.16 $22.16 $18.06 969
2019-01-28 $21.75 $21.81 $21.75 $21.81 $17.78 147
2019-01-25 $21.13 $21.85 $21.13 $21.85 $17.81 137
2019-01-24 $21.38 $21.63 $21.38 $21.63 $17.63 641
2019-01-23 $21.52 $21.52 $21.43 $21.43 $17.47 471
2019-01-22 $21.39 $21.39 $21.39 $21.39 $17.43 0
2019-01-18 $22.30 $22.30 $22.01 $22.01 $17.94 209
2019-01-17 $21.65 $21.68 $21.65 $21.68 $17.67 354
2019-01-16 $21.76 $21.76 $21.66 $21.66 $17.65 348
2019-01-15 $21.65 $21.65 $21.64 $21.64 $17.64 243
2019-01-14 $21.13 $21.13 $21.11 $21.11 $17.21 315
2019-01-11 $22.13 $22.13 $22.13 $22.13 $18.04 0
2019-01-10 $22.44 $22.44 $22.13 $22.13 $17.71 783
2019-01-09 $22.33 $22.52 $22.33 $22.52 $18.02 343
2019-01-08 $22.17 $22.30 $22.17 $22.29 $17.84 465
2019-01-07 $21.72 $21.72 $21.72 $21.72 $17.38 234
2019-01-04 $20.75 $21.45 $20.75 $21.41 $17.14 656
2019-01-03 $20.32 $20.35 $20.32 $20.35 $16.29 100
2019-01-02 $20.17 $20.17 $20.17 $20.17 $16.15 22
2018-12-31 $19.88 $19.96 $19.78 $19.82 $15.86 2,730
2018-12-28 $19.61 $19.76 $19.50 $19.76 $15.81 1,372
2018-12-27 $19.92 $19.92 $19.10 $19.64 $15.72 1,427
2018-12-26 $18.81 $19.89 $18.81 $19.89 $15.92 6,277
2018-12-24 $19.07 $19.07 $18.95 $18.95 $15.17 610
2018-12-21 $16.50 $20.10 $16.50 $19.31 $15.46 3,356
2018-12-20 $20.09 $20.09 $20.09 $20.09 $16.08 85
2018-12-19 $21.15 $21.32 $20.93 $20.93 $16.75 1,348
2018-12-18 $21.16 $21.16 $20.84 $20.84 $16.68 1,102
2018-12-17 $22.06 $22.06 $20.99 $21.44 $17.16 3,630
2018-12-14 $22.30 $22.30 $22.19 $22.19 $17.76 1,075
2018-12-13 $21.92 $22.34 $21.92 $22.34 $17.88 208
2018-12-12 $21.69 $21.86 $21.69 $21.86 $17.50 100
2018-12-11 $21.51 $21.56 $21.51 $21.55 $17.25 335
2018-12-10 $17.79 $21.67 $17.79 $21.60 $17.29 1,999
2018-12-07 $21.97 $22.02 $21.97 $22.02 $17.62 686
2018-12-06 $21.65 $21.86 $21.64 $21.68 $17.35 3,058
2018-12-04 $22.44 $22.44 $22.44 $22.44 $17.96 17
2018-12-03 $22.14 $22.44 $22.14 $22.44 $17.96 295
2018-11-30 $21.86 $21.99 $21.86 $21.99 $17.60 543
2018-11-29 $22.27 $22.27 $22.27 $22.27 $17.82 403
2018-11-28 $21.73 $21.73 $21.73 $21.73 $17.39 770
2018-11-27 $19.61 $21.70 $19.61 $21.65 $17.33 1,463
2018-11-26 $21.75 $21.75 $21.75 $21.75 $17.41 0
2018-11-23 $21.75 $21.75 $21.75 $21.75 $17.41 300
2018-11-21 $21.96 $22.40 $21.96 $22.23 $17.79 2,518
2018-11-20 $21.57 $21.57 $21.57 $21.57 $17.26 185
2018-11-19 $22.36 $22.40 $22.15 $22.40 $17.93 500
2018-11-16 $22.09 $22.16 $22.09 $22.16 $17.74 582
2018-11-15 $22.03 $22.14 $22.03 $22.10 $17.69 1,290
2018-11-14 $22.20 $22.20 $22.20 $22.20 $17.77 400
2018-11-13 $22.50 $22.50 $22.50 $22.50 $18.01 148
2018-11-12 $22.50 $22.58 $22.50 $22.50 $18.01 1,426
2018-11-09 $22.73 $22.73 $22.73 $22.73 $18.19 0
2018-11-08 $22.73 $22.73 $22.73 $22.73 $18.19 24
2018-11-07 $22.50 $22.73 $22.50 $22.73 $18.19 853
2018-11-06 $22.19 $22.35 $22.19 $22.35 $17.89 412
2018-11-05 $22.10 $22.10 $22.10 $22.10 $17.69 75
2018-11-02 $22.10 $22.10 $22.10 $22.10 $17.69 24
2018-11-01 $22.10 $22.10 $22.10 $22.10 $17.69 205
2018-10-31 $22.46 $22.46 $22.46 $22.46 $17.98 70
2018-10-30 $22.46 $22.46 $22.46 $22.46 $17.98 38
2018-10-29 $22.46 $22.46 $22.46 $22.46 $17.98 356
2018-10-26 $22.38 $22.38 $22.29 $22.29 $17.84 4,644
2018-10-25 $23.49 $23.49 $22.98 $22.98 $18.39 470
2018-10-24 $23.31 $23.31 $23.31 $23.31 $18.66 202
2018-10-23 $23.14 $23.38 $23.14 $23.28 $18.63 737
2018-10-22 $23.72 $23.77 $23.72 $23.77 $19.02 604
2018-10-19 $24.25 $24.25 $24.25 $24.25 $19.41 72
2018-10-18 $24.25 $24.25 $24.25 $24.25 $19.41 5
2018-10-17 $24.25 $24.25 $24.25 $24.25 $19.41 5
2018-10-16 $24.25 $24.25 $24.25 $24.25 $19.41 100
2018-10-15 $24.03 $24.03 $24.03 $24.03 $19.23 681
2018-10-12 $23.85 $23.85 $23.85 $23.85 $19.09 455
2018-10-11 $24.32 $24.32 $24.32 $24.32 $19.47 288
2018-10-10 $25.06 $25.06 $24.88 $24.88 $19.59 915
2018-10-09 $25.23 $25.23 $25.23 $25.23 $19.86 100
2018-10-08 $24.71 $24.71 $24.71 $24.71 $19.45 0
2018-10-05 $24.71 $24.71 $24.71 $24.71 $19.45 6
2018-10-04 $24.71 $24.71 $24.71 $24.71 $19.45 59
2018-10-03 $24.71 $24.71 $24.71 $24.71 $19.45 100
2018-10-02 $24.82 $24.82 $24.82 $24.82 $19.54 9
2018-10-01 $24.82 $24.82 $24.82 $24.82 $19.54 100
2018-09-28 $24.36 $24.36 $24.36 $24.36 $19.18 864
2018-09-27 $24.21 $24.21 $24.21 $24.21 $19.06 16
2018-09-26 $24.21 $24.21 $24.21 $24.21 $19.06 1
2018-09-25 $24.27 $24.28 $24.21 $24.21 $19.06 2,600
2018-09-24 $24.59 $24.60 $24.59 $24.60 $19.37 3,445
2018-09-21 $24.85 $24.85 $24.85 $24.85 $19.57 185
2018-09-20 $25.05 $25.05 $25.05 $25.05 $19.72 59
2018-09-19 $25.05 $25.05 $25.05 $25.05 $19.72 80
2018-09-18 $25.05 $25.05 $25.05 $25.05 $19.72 0
2018-09-17 $25.16 $25.16 $25.05 $25.05 $19.72 454
2018-09-14 $25.10 $25.12 $25.10 $25.12 $19.78 1,092
2018-09-13 $25.18 $25.18 $25.18 $25.18 $19.82 111
2018-09-12 $25.39 $25.39 $25.39 $25.39 $19.99 248
2018-09-11 $25.36 $25.36 $25.30 $25.30 $19.92 763
2018-09-10 $24.74 $24.74 $24.74 $24.74 $19.48 8
2018-09-07 $24.74 $24.74 $24.74 $24.74 $19.48 30
2018-09-06 $24.74 $24.74 $24.74 $24.74 $19.48 0
2018-09-05 $24.74 $24.74 $24.74 $24.74 $19.48 0
2018-09-04 $24.74 $24.74 $24.74 $24.74 $19.48 2,300
2018-08-31 $24.78 $24.78 $24.78 $24.78 $19.51 244
2018-08-30 $25.06 $25.06 $25.06 $25.06 $19.73 0
2018-08-29 $25.06 $25.06 $25.06 $25.06 $19.73 100
2018-08-28 $25.69 $25.69 $25.69 $25.69 $20.23 7
2018-08-27 $25.69 $25.69 $25.69 $25.69 $20.23 16
2018-08-24 $25.79 $25.79 $25.69 $25.69 $20.23 329
2018-08-23 $25.60 $25.60 $25.60 $25.60 $20.16 380
2018-08-22 $25.46 $25.79 $25.46 $25.77 $20.29 1,423
2018-08-21 $25.39 $25.39 $25.39 $25.39 $19.99 444
2018-08-20 $25.35 $25.36 $25.35 $25.36 $19.97 2,654
2018-08-17 $25.19 $25.33 $25.19 $25.30 $19.92 3,610
2018-08-16 $25.00 $25.09 $24.88 $25.03 $19.71 1,423
2018-08-15 $25.43 $25.43 $25.43 $25.43 $20.02 22
2018-08-14 $25.43 $25.56 $25.43 $25.43 $20.02 694
2018-08-13 $25.99 $25.99 $25.99 $25.99 $20.46 8
2018-08-10 $26.00 $26.11 $25.99 $25.99 $20.46 717
2018-08-09 $25.15 $25.15 $25.15 $25.15 $19.80 7
2018-08-08 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-08-07 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-08-06 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-08-03 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-08-02 $24.99 $25.15 $24.99 $25.15 $19.80 739
2018-08-01 $24.40 $24.40 $24.40 $24.40 $19.21 0
2018-07-31 $24.17 $24.40 $24.17 $24.40 $19.21 751
2018-07-30 $23.91 $23.91 $23.91 $23.91 $18.83 0
2018-07-27 $24.03 $24.03 $23.91 $23.91 $18.83 957
2018-07-26 $24.30 $24.60 $24.30 $24.50 $19.29 3,558
2018-07-25 $24.27 $24.33 $24.27 $24.33 $19.16 1,535
2018-07-24 $23.99 $23.99 $23.90 $23.90 $18.82 420
2018-07-23 $23.88 $23.88 $23.88 $23.88 $18.80 0
2018-07-20 $23.83 $23.88 $23.83 $23.88 $18.80 207
2018-07-19 $23.10 $23.10 $23.10 $23.10 $18.19 25
2018-07-18 $23.10 $23.10 $23.10 $23.10 $18.19 0
2018-07-17 $23.10 $23.10 $23.10 $23.10 $18.19 122
2018-07-16 $23.10 $23.10 $23.10 $23.10 $18.19 0
2018-07-13 $23.10 $23.10 $23.10 $23.10 $18.19 1,190
2018-07-12 $23.20 $23.20 $23.20 $23.20 $17.98 120
2018-07-11 $23.30 $23.30 $23.30 $23.30 $18.05 0
2018-07-10 $23.30 $23.30 $23.30 $23.30 $18.05 300
2018-07-09 $23.22 $23.22 $23.22 $23.22 $17.99 8,190
2018-07-06 $22.21 $23.05 $22.21 $23.05 $17.86 427
2018-07-05 $23.04 $23.04 $23.04 $23.04 $17.85 102
2018-07-03 $22.83 $22.83 $22.83 $22.83 $17.69 414
2018-07-02 $23.27 $23.27 $22.65 $22.65 $17.55 300
2018-06-29 $22.87 $22.87 $22.81 $22.81 $17.67 235
2018-06-28 $22.43 $22.86 $22.43 $22.86 $17.71 652
2018-06-27 $23.05 $23.05 $23.05 $23.05 $17.86 406
2018-06-26 $22.62 $22.62 $22.62 $22.62 $17.53 101
2018-06-25 $22.62 $22.62 $22.62 $22.62 $17.53 0
2018-06-22 $22.62 $22.62 $22.62 $22.62 $17.53 1
2018-06-21 $22.62 $22.62 $22.62 $22.62 $17.53 0
2018-06-20 $22.62 $22.62 $22.62 $22.62 $17.53 0
2018-06-19 $22.62 $22.62 $22.62 $22.62 $17.53 39
2018-06-18 $22.62 $22.62 $22.62 $22.62 $17.53 200
2018-06-15 $21.92 $22.60 $21.92 $22.60 $17.51 675
2018-06-14 $23.18 $23.18 $23.18 $23.18 $17.96 56
2018-06-13 $23.22 $23.22 $23.18 $23.18 $17.96 577
2018-06-12 $23.65 $23.65 $23.65 $23.65 $18.32 0
2018-06-11 $23.50 $23.65 $23.50 $23.65 $18.32 1,100
2018-06-08 $22.61 $23.26 $22.61 $23.26 $18.02 320
2018-06-07 $23.41 $23.41 $23.41 $23.41 $18.14 56
2018-06-06 $23.41 $23.41 $23.41 $23.41 $18.14 42
2018-06-05 $23.41 $23.41 $23.41 $23.41 $18.14 41
2018-06-04 $23.44 $23.44 $23.41 $23.41 $18.14 5,031
2018-06-01 $23.06 $23.06 $23.06 $23.06 $17.87 0
2018-05-31 $22.98 $23.09 $22.94 $23.06 $17.87 38,486
2018-05-30 $22.89 $22.97 $22.89 $22.97 $17.80 252
2018-05-29 $22.57 $22.62 $22.54 $22.61 $17.52 1,336
2018-05-25 $22.15 $22.56 $22.15 $22.56 $17.48 532
2018-05-24 $22.67 $22.67 $22.63 $22.63 $17.53 412
2018-05-23 $23.02 $23.02 $22.99 $22.99 $17.81 1,265
2018-05-22 $22.78 $22.78 $22.78 $22.78 $17.65 66
2018-05-21 $22.77 $22.78 $22.77 $22.78 $17.65 5,584
2018-05-18 $22.51 $22.54 $22.51 $22.54 $17.46 801
2018-05-17 $22.76 $22.82 $22.64 $22.70 $17.59 5,117
2018-05-16 $22.31 $22.32 $22.31 $22.32 $17.29 1,134
2018-05-15 $22.24 $22.27 $22.23 $22.27 $17.25 2,114
2018-05-14 $21.97 $21.97 $21.97 $21.97 $17.02 11
2018-05-11 $21.87 $21.97 $21.87 $21.97 $17.02 1,387
2018-05-10 $21.79 $21.89 $21.79 $21.86 $16.94 1,147
2018-05-09 $21.16 $21.16 $21.16 $21.16 $16.39 0
2018-05-08 $21.45 $21.45 $21.16 $21.16 $16.39 2,474
2018-05-07 $21.62 $21.66 $21.56 $21.56 $16.70 76,262
2018-05-04 $21.09 $21.09 $21.09 $21.09 $16.34 568
2018-05-03 $21.11 $21.15 $21.08 $21.08 $16.33 1,917
2018-05-02 $21.47 $21.47 $21.44 $21.44 $16.61 369
2018-05-01 $21.91 $21.91 $21.91 $21.91 $16.98 0
2018-04-30 $21.91 $21.91 $21.91 $21.91 $16.98 200
2018-04-27 $21.43 $21.43 $21.43 $21.43 $16.60 0
2018-04-26 $21.58 $21.58 $21.43 $21.43 $16.60 981
2018-04-25 $21.22 $21.24 $21.22 $21.24 $16.46 842
2018-04-24 $21.46 $21.49 $21.12 $21.20 $16.43 4,362
2018-04-23 $21.43 $21.61 $21.33 $21.61 $16.74 1,649
2018-04-20 $21.44 $21.44 $21.44 $21.44 $16.61 0
2018-04-19 $21.44 $21.44 $21.44 $21.44 $16.61 1
2018-04-18 $21.44 $21.44 $21.44 $21.44 $16.61 50
2018-04-17 $21.44 $21.44 $21.44 $21.44 $16.61 0
2018-04-16 $20.70 $21.44 $20.70 $21.44 $16.61 1,630
2018-04-13 $20.70 $20.70 $20.70 $20.70 $16.04 50
2018-04-12 $20.70 $20.71 $20.30 $20.70 $16.04 2,322
2018-04-11 $20.97 $21.02 $20.97 $21.02 $15.99 700
2018-04-10 $20.43 $20.78 $20.43 $20.78 $15.81 444
2018-04-09 $20.38 $20.38 $20.38 $20.38 $15.50 0
2018-04-06 $20.58 $20.58 $20.28 $20.38 $15.50 1,062
2018-04-05 $19.00 $20.10 $19.00 $20.10 $15.29 867
2018-04-04 $20.71 $20.77 $20.67 $20.77 $15.80 2,815
2018-04-03 $20.67 $20.67 $20.63 $20.63 $15.69 561
2018-04-02 $20.70 $20.78 $20.70 $20.78 $15.81 1,085
2018-03-29 $20.70 $20.70 $20.70 $20.70 $15.75 411
2018-03-28 $20.73 $20.74 $20.73 $20.74 $15.78 4,993
2018-03-27 $20.98 $20.98 $20.98 $20.98 $15.96 8
2018-03-26 $20.98 $20.98 $20.98 $20.98 $15.96 0
2018-03-23 $20.98 $20.98 $20.98 $20.98 $15.96 201
2018-03-22 $21.38 $21.38 $21.38 $21.38 $16.26 9
2018-03-21 $21.38 $21.38 $21.38 $21.38 $16.26 700
2018-03-20 $21.15 $21.15 $21.15 $21.15 $16.09 723
2018-03-19 $21.63 $21.74 $21.23 $21.23 $16.15 1,854
2018-03-16 $21.20 $22.40 $19.96 $22.15 $16.85 1,373
2018-03-15 $21.15 $22.08 $21.14 $21.73 $16.53 4,769
2018-03-14 $23.32 $23.32 $23.32 $23.32 $17.74 0
2018-03-13 $23.46 $23.46 $23.31 $23.32 $17.74 699
2018-03-12 $23.35 $23.40 $23.35 $23.40 $17.80 680
2018-03-09 $23.00 $23.00 $22.99 $22.99 $17.49 1,052
2018-03-08 $22.78 $22.78 $22.75 $22.76 $17.31 618
2018-03-07 $22.97 $22.97 $22.97 $22.97 $17.47 100
2018-03-06 $23.12 $23.12 $22.96 $23.00 $17.49 2,460
2018-03-05 $23.17 $23.17 $23.17 $23.17 $17.62 298
2018-03-02 $22.65 $22.90 $22.62 $22.90 $17.42 1,209
2018-03-01 $22.87 $22.87 $22.86 $22.86 $17.39 690
2018-02-28 $23.12 $23.18 $23.12 $23.16 $17.62 1,164
2018-02-27 $23.34 $23.38 $23.30 $23.30 $17.72 1,050
2018-02-26 $22.30 $23.30 $22.30 $23.30 $17.72 236
2018-02-23 $23.29 $23.29 $23.28 $23.28 $17.71 674
2018-02-22 $23.90 $23.90 $23.90 $23.90 $18.18 51
2018-02-21 $23.90 $23.90 $23.90 $23.90 $18.18 36
2018-02-20 $23.90 $23.90 $23.90 $23.90 $18.18 108
2018-02-16 $23.72 $23.95 $23.71 $23.90 $18.18 2,251
2018-02-15 $24.37 $24.37 $24.37 $24.37 $18.54 30
2018-02-14 $24.01 $24.37 $24.01 $24.37 $18.54 1,354
2018-02-13 $24.28 $24.28 $24.25 $24.28 $18.47 476
2018-02-12 $23.63 $23.63 $23.63 $23.63 $17.97 86
2018-02-09 $23.24 $23.63 $23.16 $23.63 $17.97 6,993
2018-02-08 $22.90 $24.70 $22.89 $24.40 $18.56 2,393
2018-02-07 $24.64 $24.71 $24.60 $24.70 $18.79 624
2018-02-06 $24.34 $24.46 $24.34 $24.46 $18.61 1,231
2018-02-05 $24.56 $24.57 $24.37 $24.39 $18.55 829
2018-02-02 $25.46 $25.46 $25.46 $25.46 $19.37 0
2018-02-01 $25.25 $25.46 $25.25 $25.46 $19.37 2,400
2018-01-31 $25.14 $25.15 $25.12 $25.12 $19.11 3,060
2018-01-30 $25.22 $25.22 $25.14 $25.15 $19.13 1,312
2018-01-29 $25.94 $25.94 $25.66 $25.66 $19.52 353
2018-01-26 $25.80 $26.00 $25.80 $26.00 $19.78 2,096
2018-01-25 $26.05 $26.09 $25.88 $25.95 $19.74 7,980
2018-01-24 $26.07 $26.07 $26.07 $26.07 $19.83 553
2018-01-23 $26.06 $26.14 $26.05 $26.14 $19.88 1,566
2018-01-22 $26.00 $26.01 $25.79 $25.98 $19.76 18,486
2018-01-19 $25.37 $25.40 $25.37 $25.38 $19.31 2,679
2018-01-18 $25.43 $25.43 $25.43 $25.43 $19.34 330
2018-01-17 $25.74 $25.74 $25.74 $25.74 $19.58 49
2018-01-16 $26.00 $26.00 $25.74 $25.74 $19.58 1,776
2018-01-12 $25.72 $25.72 $25.72 $25.72 $19.56 320
2018-01-11 $25.75 $25.84 $25.75 $25.84 $19.39 1,146
2018-01-10 $25.23 $25.39 $25.22 $25.35 $19.02 1,201
2018-01-09 $26.25 $26.25 $25.12 $25.22 $18.92 4,841
2018-01-08 $25.12 $25.12 $25.12 $25.12 $18.85 317
2018-01-05 $25.04 $25.12 $24.89 $25.09 $18.83 2,998
2018-01-04 $24.90 $25.26 $24.90 $25.24 $18.94 6,790
2018-01-03 $25.03 $25.08 $25.03 $25.08 $18.82 1,649
2018-01-02 $24.08 $24.08 $24.08 $24.08 $18.07 171
2017-12-29 $24.05 $24.08 $24.05 $24.08 $18.07 450
2017-12-28 $24.25 $24.27 $24.21 $24.27 $18.21 1,391
2017-12-27 $24.21 $24.21 $24.21 $24.21 $18.17 97
2017-12-26 $24.08 $24.29 $24.08 $24.21 $18.17 3,137
2017-12-22 $24.08 $24.10 $24.08 $24.10 $18.08 625
2017-12-21 $24.03 $24.17 $23.92 $23.92 $17.95 4,579
2017-12-20 $24.00 $24.00 $23.78 $23.78 $17.84 1,196
2017-12-19 $24.02 $24.07 $24.02 $24.07 $18.06 569
2017-12-18 $24.45 $24.48 $24.42 $24.48 $18.37 858
2017-12-15 $24.21 $24.21 $24.08 $24.14 $18.11 565
2017-12-14 $24.32 $24.59 $24.32 $24.42 $18.32 4,230
2017-12-13 $24.21 $24.21 $24.21 $24.21 $18.17 165
2017-12-12 $24.30 $24.30 $24.30 $24.30 $18.23 713
2017-12-11 $24.00 $24.15 $23.94 $24.15 $18.12 875
2017-12-08 $23.73 $23.81 $23.73 $23.81 $17.87 1,978
2017-12-07 $23.30 $23.30 $23.30 $23.30 $17.48 100
2017-12-06 $23.33 $23.33 $23.11 $23.29 $17.47 1,521
2017-12-05 $23.57 $23.57 $23.47 $23.47 $17.61 825
2017-12-04 $23.85 $23.85 $23.72 $23.82 $17.87 700
2017-12-01 $23.75 $23.80 $23.75 $23.80 $17.86 969
2017-11-30 $22.95 $23.49 $22.89 $23.49 $17.63 3,793
2017-11-29 $22.53 $22.60 $22.53 $22.60 $16.96 340
2017-11-28 $22.63 $23.01 $22.63 $22.97 $17.23 969
2017-11-27 $22.62 $23.25 $22.62 $23.12 $17.35 704
2017-11-24 $23.22 $23.24 $23.22 $23.23 $17.43 460
2017-11-22 $23.33 $23.33 $23.29 $23.32 $17.50 725
2017-11-21 $23.32 $23.33 $23.06 $23.06 $17.30 1,515
2017-11-20 $23.22 $23.34 $23.22 $23.33 $17.51 797
2017-11-17 $23.37 $23.37 $23.37 $23.37 $17.53 101
2017-11-16 $23.30 $23.30 $23.20 $23.20 $17.41 1,500
2017-11-15 $23.18 $23.27 $23.18 $23.27 $17.46 412
2017-11-14 $23.35 $23.35 $23.35 $23.35 $17.52 72
2017-11-13 $23.40 $23.58 $23.35 $23.35 $17.52 1,268
2017-11-10 $23.78 $23.78 $23.78 $23.78 $17.84 0
2017-11-09 $23.35 $24.03 $23.35 $23.78 $17.84 3,136
2017-11-08 $23.62 $24.22 $23.62 $23.86 $17.90 5,318
2017-11-07 $23.90 $24.31 $23.90 $24.28 $18.22 6,326
2017-11-06 $23.75 $23.75 $23.75 $23.75 $17.82 172
2017-11-03 $23.67 $23.72 $23.58 $23.72 $17.80 12,899
2017-11-02 $23.55 $23.55 $23.55 $23.55 $17.67 4
2017-11-01 $23.55 $23.55 $23.55 $23.55 $17.67 167
2017-10-31 $23.50 $23.55 $23.50 $23.55 $17.67 1,050
2017-10-30 $23.60 $23.60 $23.60 $23.60 $17.71 1
2017-10-27 $23.63 $23.63 $23.60 $23.60 $17.71 695
2017-10-26 $22.86 $23.15 $22.83 $23.15 $17.37 1,061
2017-10-25 $23.16 $23.16 $22.85 $22.87 $17.16 1,476
2017-10-24 $23.63 $23.63 $23.63 $23.63 $17.73 227
2017-10-23 $23.85 $23.85 $23.85 $23.85 $17.90 2
2017-10-20 $23.86 $23.86 $23.85 $23.85 $17.90 1,249
2017-10-19 $23.77 $23.81 $23.77 $23.81 $17.87 203
2017-10-18 $24.21 $24.21 $24.21 $24.21 $18.17 15
2017-10-17 $24.12 $24.21 $24.12 $24.21 $18.17 1,107
2017-10-16 $24.38 $24.42 $24.38 $24.42 $18.32 305
2017-10-13 $24.98 $24.98 $24.98 $24.98 $18.74 3
2017-10-12 $24.98 $24.98 $24.98 $24.98 $18.74 100
2017-10-11 $25.07 $25.07 $25.07 $25.07 $18.54 113
2017-10-10 $25.07 $25.07 $25.07 $25.07 $18.54 305
2017-10-09 $25.06 $25.06 $25.06 $25.06 $18.54 1
2017-10-06 $25.08 $25.08 $25.03 $25.06 $18.54 2,081
2017-10-05 $25.22 $25.22 $25.22 $25.22 $18.66 120
2017-10-04 $24.80 $24.80 $24.80 $24.80 $18.34 0
2017-10-03 $24.80 $24.80 $24.80 $24.80 $18.34 150
2017-10-02 $24.80 $24.80 $24.80 $24.80 $18.34 195
2017-09-29 $24.80 $24.87 $24.79 $24.86 $18.39 628
2017-09-28 $24.64 $24.64 $24.57 $24.57 $18.17 1,893
2017-09-27 $24.66 $24.79 $24.66 $24.71 $18.28 2,491
2017-09-26 $24.68 $24.68 $24.68 $24.68 $18.26 495
2017-09-25 $24.86 $24.91 $24.86 $24.91 $18.42 1,100
2017-09-22 $24.25 $24.25 $24.23 $24.25 $17.94 846
2017-09-21 $24.52 $24.52 $24.20 $24.31 $17.98 823
2017-09-20 $24.67 $24.67 $24.67 $24.67 $18.25 302
2017-09-19 $24.54 $24.54 $24.54 $24.54 $18.16 150
2017-09-18 $24.52 $24.52 $24.52 $24.52 $18.14 200
2017-09-15 $24.47 $24.47 $24.47 $24.47 $18.10 750
2017-09-14 $24.61 $24.66 $24.53 $24.59 $18.19 3,636
2017-09-13 $24.40 $24.40 $24.40 $24.40 $18.05 0
2017-09-12 $24.40 $24.40 $24.40 $24.40 $18.05 223
2017-09-11 $24.37 $24.37 $24.37 $24.37 $18.03 400
2017-09-08 $24.42 $24.42 $24.42 $24.42 $18.06 0
2017-09-07 $24.42 $24.42 $24.42 $24.42 $18.06 73
2017-09-06 $24.42 $24.42 $24.42 $24.42 $18.06 2
2017-09-05 $24.42 $24.42 $24.42 $24.42 $18.06 538
2017-09-01 $24.73 $24.73 $24.73 $24.73 $18.29 0
2017-08-31 $24.73 $24.73 $24.73 $24.73 $18.29 350
2017-08-30 $23.89 $23.89 $23.89 $23.89 $17.67 0
2017-08-29 $23.89 $23.89 $23.89 $23.89 $17.67 257
2017-08-28 $23.60 $23.60 $23.60 $23.60 $17.46 34
2017-08-25 $23.60 $23.60 $23.60 $23.60 $17.46 24
2017-08-24 $23.60 $23.60 $23.60 $23.60 $17.46 0
2017-08-23 $23.60 $23.60 $23.60 $23.60 $17.46 500
2017-08-22 $23.69 $23.69 $23.69 $23.69 $17.52 60
2017-08-21 $23.69 $23.69 $23.69 $23.69 $17.52 0
2017-08-18 $23.69 $23.69 $23.69 $23.69 $17.52 74
2017-08-17 $23.69 $23.69 $23.69 $23.69 $17.52 95
2017-08-16 $23.80 $23.80 $23.69 $23.69 $17.52 817
2017-08-15 $24.01 $24.01 $23.74 $23.78 $17.59 1,230
2017-08-14 $24.38 $24.38 $24.38 $24.38 $18.03 17
2017-08-11 $24.38 $24.38 $24.38 $24.38 $18.03 65
2017-08-10 $24.03 $24.38 $24.03 $24.38 $18.03 492
2017-08-09 $24.34 $24.34 $24.34 $24.34 $18.00 167
2017-08-08 $24.78 $24.78 $24.78 $24.78 $18.33 92
2017-08-07 $24.89 $24.89 $24.78 $24.78 $18.33 422
2017-08-04 $25.30 $25.30 $25.30 $25.30 $18.71 0
2017-08-03 $25.30 $25.30 $25.30 $25.30 $18.71 50
2017-08-02 $25.30 $25.30 $25.30 $25.30 $18.71 467
2017-08-01 $25.15 $25.15 $25.11 $25.11 $18.57 285
2017-07-31 $25.06 $25.06 $25.06 $25.06 $18.54 100
2017-07-28 $25.30 $25.30 $25.30 $25.30 $18.71 83
2017-07-27 $25.30 $25.30 $25.30 $25.30 $18.71 1
2017-07-26 $25.30 $25.30 $25.30 $25.30 $18.71 140
2017-07-25 $25.25 $25.30 $25.23 $25.30 $18.71 977
2017-07-24 $25.12 $25.12 $25.12 $25.12 $18.58 245
2017-07-21 $25.22 $25.22 $25.22 $25.22 $18.66 12
2017-07-20 $25.26 $25.26 $25.22 $25.22 $18.66 432
2017-07-19 $25.23 $25.29 $25.23 $25.29 $18.71 420
2017-07-18 $25.25 $25.37 $25.25 $25.37 $18.77 1,338
2017-07-17 $25.44 $25.47 $25.40 $25.47 $18.84 701
2017-07-14 $25.20 $25.35 $25.20 $25.28 $18.70 4,495
2017-07-13 $24.96 $24.96 $24.96 $24.96 $18.46 0
2017-07-12 $24.96 $24.96 $24.96 $24.96 $18.46 0
2017-07-11 $24.96 $24.96 $24.96 $24.96 $18.21 162
2017-07-10 $25.01 $25.06 $24.91 $24.96 $18.21 2,175
2017-07-07 $24.92 $24.96 $24.92 $24.96 $18.21 800
2017-07-06 $25.53 $25.53 $25.46 $25.46 $18.57 2,000
2017-07-05 $25.17 $25.17 $25.17 $25.17 $18.36 1
2017-07-03 $25.17 $25.17 $25.17 $25.17 $18.36 6
2017-06-30 $25.17 $25.17 $25.17 $25.17 $18.36 13
2017-06-29 $25.17 $25.17 $25.17 $25.17 $18.36 102
2017-06-28 $24.70 $24.70 $24.70 $24.70 $18.02 1
2017-06-27 $24.79 $24.80 $24.70 $24.70 $18.02 3,442
2017-06-26 $24.50 $24.50 $24.50 $24.50 $17.87 102
2017-06-23 $23.30 $23.80 $23.30 $23.80 $17.36 1,353
2017-06-22 $23.05 $23.05 $23.05 $23.05 $16.82 199
2017-06-21 $23.39 $23.42 $23.39 $23.42 $17.09 355
2017-06-20 $23.45 $23.45 $23.40 $23.40 $17.07 270
2017-06-19 $24.48 $24.48 $24.35 $24.35 $17.76 481
2017-06-16 $24.13 $24.30 $24.13 $24.30 $17.73 267
2017-06-15 $24.50 $24.50 $24.30 $24.37 $17.78 2,483
2017-06-14 $25.10 $25.10 $25.10 $25.10 $18.31 75
2017-06-13 $25.10 $25.10 $25.10 $25.10 $18.31 0
2017-06-12 $25.20 $25.20 $25.10 $25.10 $18.31 614
2017-06-09 $25.00 $25.00 $25.00 $25.00 $18.24 110
2017-06-08 $25.05 $25.05 $25.00 $25.00 $18.24 562
2017-06-07 $25.60 $25.60 $25.60 $25.60 $18.68 1
2017-06-06 $25.29 $25.60 $25.29 $25.60 $18.68 839
2017-06-05 $25.33 $25.46 $25.31 $25.46 $18.57 1,445
2017-06-02 $25.75 $25.75 $25.75 $25.75 $18.79 17
2017-06-01 $25.59 $25.82 $25.59 $25.75 $18.79 1,933
2017-05-31 $25.58 $25.59 $25.58 $25.59 $18.67 800
2017-05-30 $25.76 $25.85 $25.76 $25.85 $18.86 461
2017-05-26 $26.19 $26.19 $26.19 $26.19 $19.11 219
2017-05-25 $26.52 $26.52 $26.52 $26.52 $19.35 0
2017-05-24 $26.00 $26.52 $26.00 $26.52 $19.35 301
2017-05-23 $26.50 $26.63 $26.50 $26.60 $19.40 1,270
2017-05-22 $26.41 $26.47 $26.41 $26.47 $19.31 701
2017-05-19 $26.29 $26.32 $26.29 $26.32 $19.20 469
2017-05-18 $25.79 $25.92 $25.69 $25.80 $18.82 1,085
2017-05-17 $26.22 $26.22 $26.15 $26.15 $19.08 499
2017-05-16 $26.53 $26.53 $26.53 $26.53 $19.36 0
2017-05-15 $26.53 $26.53 $26.53 $26.53 $19.36 107
2017-05-12 $26.14 $26.39 $26.14 $26.39 $19.25 1,198
2017-05-11 $26.23 $26.35 $26.17 $26.35 $19.22 4,797
2017-05-10 $26.03 $26.03 $26.03 $26.03 $18.99 0
2017-05-09 $26.03 $26.03 $26.03 $26.03 $18.99 0
2017-05-08 $25.99 $26.03 $25.99 $26.03 $18.99 497
2017-05-05 $26.01 $26.01 $26.01 $26.01 $18.97 1,003
2017-05-04 $26.07 $26.07 $25.39 $25.55 $18.64 4,302
2017-05-03 $26.28 $26.28 $26.28 $26.28 $19.17 143
2017-05-02 $26.70 $26.70 $26.70 $26.70 $19.48 0
2017-05-01 $26.71 $26.71 $26.70 $26.70 $19.48 510
2017-04-28 $26.25 $26.25 $26.25 $26.25 $19.15 425
2017-04-27 $26.52 $26.52 $26.52 $26.52 $19.34 25
2017-04-26 $26.52 $26.52 $26.52 $26.52 $19.34 0
2017-04-25 $26.52 $26.52 $26.52 $26.52 $19.34 1
2017-04-24 $26.55 $26.66 $26.52 $26.52 $19.34 733
2017-04-21 $26.28 $26.32 $26.28 $26.32 $19.20 760
2017-04-20 $26.50 $26.50 $26.48 $26.48 $19.31 300
2017-04-19 $26.58 $26.58 $26.36 $26.40 $19.26 1,069
2017-04-18 $26.32 $26.61 $26.32 $26.51 $19.34 1,078
2017-04-17 $26.65 $26.65 $26.34 $26.38 $19.25 2,759
2017-04-13 $26.70 $26.70 $26.70 $26.70 $19.48 592
2017-04-12 $26.95 $26.95 $26.95 $26.95 $19.66 0
2017-04-11 $26.91 $26.95 $26.91 $26.95 $19.66 829
2017-04-10 $27.00 $27.03 $26.99 $27.03 $19.72 1,800
2017-04-07 $27.42 $27.42 $27.42 $27.42 $19.74 18
2017-04-06 $27.42 $27.42 $27.42 $27.42 $19.74 400
2017-04-05 $27.30 $27.30 $27.12 $27.12 $19.52 834
2017-04-04 $27.13 $27.23 $27.13 $27.23 $19.60 1,193
2017-04-03 $27.13 $27.13 $27.13 $27.13 $19.54 500
2017-03-31 $26.71 $26.92 $26.71 $26.92 $19.38 2,600
2017-03-30 $26.71 $26.71 $26.71 $26.71 $19.23 100
2017-03-29 $26.66 $26.70 $26.64 $26.69 $19.21 1,191
2017-03-28 $26.17 $26.56 $26.17 $26.42 $19.02 1,437
2017-03-27 $26.24 $26.24 $26.24 $26.24 $18.89 106
2017-03-24 $26.54 $26.54 $26.54 $26.54 $19.11 338
2017-03-23 $26.39 $26.54 $26.39 $26.54 $19.11 1,398
2017-03-22 $26.15 $26.19 $26.15 $26.19 $18.86 748
2017-03-21 $26.27 $26.37 $26.15 $26.33 $18.96 3,474
2017-03-20 $26.50 $26.60 $26.50 $26.54 $19.11 1,101
2017-03-17 $26.71 $26.80 $26.71 $26.80 $19.30 220
2017-03-16 $26.86 $26.86 $26.86 $26.86 $19.34 608
2017-03-15 $26.75 $26.91 $26.60 $26.90 $19.37 7,003
2017-03-14 $26.93 $26.93 $26.93 $26.93 $19.39 180
2017-03-13 $26.50 $27.00 $26.13 $26.93 $19.39 1,910
2017-03-10 $26.93 $26.93 $26.79 $26.79 $19.29 1,642
2017-03-09 $26.81 $26.92 $26.80 $26.80 $19.30 3,189
2017-03-08 $27.60 $27.60 $27.60 $27.60 $19.87 375
2017-03-07 $27.41 $27.45 $27.37 $27.45 $19.77 2,000
2017-03-06 $27.51 $27.51 $27.47 $27.47 $19.78 418
2017-03-03 $27.67 $27.72 $27.55 $27.59 $19.87 2,321
2017-03-02 $27.52 $27.52 $27.52 $27.52 $19.82 50
2017-03-01 $27.48 $27.52 $27.48 $27.52 $19.82 418
2017-02-28 $27.22 $27.27 $27.22 $27.27 $19.63 572
2017-02-27 $27.08 $27.08 $27.01 $27.01 $19.45 905
2017-02-24 $27.03 $27.06 $27.02 $27.03 $19.46 892
2017-02-23 $27.65 $27.75 $27.42 $27.45 $19.77 1,719
2017-02-22 $27.71 $27.71 $27.64 $27.64 $19.90 420
2017-02-21 $27.76 $27.76 $27.76 $27.76 $19.99 314
2017-02-17 $27.73 $27.73 $27.70 $27.70 $19.94 920
2017-02-16 $27.73 $27.73 $27.73 $27.73 $19.97 9
2017-02-15 $27.73 $27.73 $27.73 $27.73 $19.97 52
2017-02-14 $27.73 $27.73 $27.73 $27.73 $19.97 176
2017-02-13 $28.20 $28.20 $27.73 $27.73 $19.97 1,357
2017-02-10 $27.78 $27.78 $27.78 $27.78 $20.01 0
2017-02-09 $27.78 $27.78 $27.78 $27.78 $20.01 555
2017-02-08 $27.24 $27.24 $27.24 $27.24 $19.61 10,867
2017-02-07 $27.72 $27.72 $27.37 $27.37 $19.71 740
2017-02-06 $27.72 $27.72 $27.72 $27.72 $19.96 447
2017-02-03 $27.73 $27.73 $27.73 $27.73 $19.97 208
2017-02-02 $27.34 $27.53 $27.34 $27.43 $19.75 8,888
2017-02-01 $27.16 $28.23 $27.12 $27.12 $19.53 6,978
2017-01-31 $26.40 $26.40 $26.40 $26.40 $19.01 200
2017-01-30 $27.15 $27.15 $27.15 $27.15 $19.55 106
2017-01-27 $27.46 $27.46 $27.05 $27.15 $19.55 2,175
2017-01-26 $27.05 $27.13 $27.05 $27.13 $19.54 7,145
2017-01-25 $26.45 $26.82 $26.45 $26.82 $19.31 9,693
2017-01-24 $25.85 $26.45 $25.85 $26.45 $19.05 6,585
2017-01-23 $26.29 $26.29 $25.84 $25.84 $18.61 4,329
2017-01-20 $26.06 $26.06 $26.06 $26.06 $18.76 450
2017-01-19 $25.98 $25.98 $25.98 $25.98 $18.71 140
2017-01-18 $25.98 $25.98 $25.98 $25.98 $18.71 0
2017-01-17 $25.62 $25.98 $25.62 $25.98 $18.71 334
2017-01-13 $25.86 $25.86 $25.86 $25.86 $18.62 466
2017-01-12 $25.66 $25.78 $25.66 $25.78 $18.56 6,011
2017-01-11 $25.87 $25.87 $25.87 $25.87 $18.63 816
2017-01-10 $27.00 $27.00 $25.97 $26.01 $18.47 1,164
2017-01-09 $26.15 $26.21 $26.15 $26.21 $18.61 2,325
2017-01-06 $26.36 $26.36 $26.36 $26.36 $18.72 131
2017-01-05 $26.26 $26.34 $26.26 $26.34 $18.70 1,283
2017-01-04 $22.55 $25.93 $22.55 $25.93 $18.41 1,719
2017-01-03 $26.22 $26.22 $26.22 $26.22 $18.62 1,050
2016-12-30 $25.88 $25.93 $25.80 $25.92 $18.40 1,114
2016-12-29 $25.93 $25.93 $25.87 $25.87 $18.37 584
2016-12-28 $25.82 $25.82 $25.74 $25.74 $18.27 1,331
2016-12-27 $25.65 $26.08 $25.65 $26.03 $18.48 2,864
2016-12-23 $25.93 $27.21 $25.69 $25.69 $18.24 1,512
2016-12-22 $25.43 $25.43 $25.43 $25.43 $18.05 370
2016-12-21 $25.43 $25.43 $25.42 $25.42 $18.05 2,935
2016-12-20 $25.04 $25.08 $25.01 $25.08 $17.80 1,062
2016-12-19 $24.86 $24.96 $24.86 $24.96 $17.72 1,143
2016-12-16 $24.76 $24.76 $24.76 $24.76 $17.58 235
2016-12-15 $24.47 $24.47 $24.47 $24.47 $17.37 63
2016-12-14 $24.44 $24.52 $24.44 $24.47 $17.37 850
2016-12-13 $24.55 $24.65 $24.55 $24.58 $17.45 368
2016-12-12 $24.45 $24.45 $24.45 $24.45 $17.36 80
2016-12-09 $24.46 $24.53 $24.43 $24.45 $17.36 6,153
2016-12-08 $24.37 $24.58 $24.37 $24.58 $17.45 2,407
2016-12-07 $24.34 $24.34 $24.34 $24.34 $17.28 2,300
2016-12-06 $24.34 $24.34 $24.34 $24.34 $17.28 0
2016-12-05 $24.34 $24.34 $24.34 $24.34 $17.28 50
2016-12-02 $24.36 $24.37 $24.34 $24.34 $17.28 615
2016-12-01 $24.60 $24.60 $24.03 $24.03 $17.06 2,278
2016-11-30 $24.55 $24.62 $24.55 $24.62 $17.48 1,370
2016-11-29 $23.45 $23.53 $23.45 $23.53 $16.71 2,820
2016-11-28 $24.03 $24.05 $24.03 $24.05 $17.07 1,350
2016-11-25 $24.59 $24.59 $24.59 $24.59 $17.46 0
2016-11-23 $24.50 $24.59 $24.50 $24.59 $17.46 780
2016-11-22 $24.59 $24.80 $24.59 $24.73 $17.56 992
2016-11-21 $25.07 $25.07 $24.77 $24.85 $17.64 748
2016-11-18 $24.37 $24.58 $24.32 $24.43 $17.34 2,099
2016-11-17 $24.27 $24.27 $24.26 $24.27 $17.23 1,633
2016-11-16 $24.25 $24.25 $24.25 $24.25 $17.22 331
2016-11-15 $24.55 $24.59 $24.47 $24.47 $17.38 1,139
2016-11-14 $23.35 $24.08 $23.35 $24.08 $17.10 1,042
2016-11-11 $23.56 $23.77 $23.55 $23.76 $16.87 24,971
2016-11-10 $22.95 $22.95 $22.95 $22.95 $16.29 0
2016-11-09 $22.95 $22.95 $22.95 $22.95 $16.29 100
2016-11-08 $23.11 $23.11 $23.11 $23.11 $16.41 0
2016-11-07 $23.10 $23.12 $23.10 $23.11 $16.41 493
2016-11-04 $22.86 $23.05 $22.86 $23.05 $16.36 1,158
2016-11-03 $23.00 $23.10 $23.00 $23.10 $16.40 704
2016-11-02 $23.60 $23.60 $22.96 $23.21 $16.48 2,034
2016-11-01 $23.67 $23.67 $23.62 $23.62 $16.77 700
2016-10-31 $23.67 $23.67 $23.63 $23.63 $16.78 628
2016-10-28 $23.95 $24.05 $23.94 $23.94 $17.00 722
2016-10-27 $24.49 $24.49 $24.49 $24.49 $17.39 0
2016-10-26 $24.49 $24.49 $24.49 $24.49 $17.39 10
2016-10-25 $24.49 $24.49 $24.49 $24.49 $17.39 0
2016-10-24 $24.35 $24.64 $24.34 $24.49 $17.39 1,948
2016-10-21 $24.65 $24.65 $24.65 $24.65 $17.50 245
2016-10-20 $24.45 $24.70 $24.45 $24.70 $17.54 400
2016-10-19 $24.36 $24.36 $24.36 $24.36 $17.29 0
2016-10-18 $24.31 $24.49 $24.31 $24.36 $17.29 2,048
2016-10-17 $23.87 $24.19 $23.87 $24.15 $17.15 1,863
2016-10-14 $24.24 $24.24 $24.11 $24.11 $17.12 1,361
2016-10-13 $23.88 $24.22 $23.88 $24.11 $17.12 2,116
2016-10-12 $24.16 $24.16 $24.11 $24.11 $17.12 874
2016-10-11 $23.90 $24.08 $23.90 $24.08 $17.10 2,401
2016-10-10 $24.60 $24.60 $24.60 $24.60 $17.20 492
2016-10-07 $24.39 $24.41 $24.20 $24.22 $16.93 8,299
2016-10-06 $24.16 $24.43 $24.16 $24.33 $17.01 3,716
2016-10-05 $24.40 $24.40 $24.40 $24.40 $17.06 300
2016-10-04 $24.41 $24.44 $24.19 $24.28 $16.98 1,025
2016-10-03 $24.79 $24.79 $24.79 $24.79 $17.33 80
2016-09-30 $24.79 $24.79 $24.79 $24.79 $17.33 142
2016-09-29 $24.79 $24.79 $24.63 $24.73 $17.29 1,131
2016-09-28 $24.07 $24.83 $24.07 $24.82 $17.36 1,672
2016-09-27 $24.35 $24.35 $24.35 $24.35 $17.03 235
2016-09-26 $24.40 $24.40 $24.40 $24.40 $17.06 1
2016-09-23 $24.54 $24.61 $24.35 $24.40 $17.06 1,218
2016-09-22 $24.53 $24.54 $24.35 $24.53 $17.15 900
2016-09-21 $23.99 $24.10 $23.99 $24.10 $16.86 300
2016-09-20 $23.57 $23.57 $23.57 $23.57 $16.48 112
2016-09-19 $23.79 $23.79 $23.75 $23.75 $16.60 534
2016-09-16 $23.38 $23.38 $23.38 $23.38 $16.35 634
2016-09-15 $23.40 $23.40 $23.25 $23.25 $16.26 608
2016-09-14 $23.56 $23.56 $23.56 $23.56 $16.47 0
2016-09-13 $23.88 $23.88 $23.56 $23.56 $16.47 1,360
2016-09-12 $24.01 $24.19 $23.92 $24.19 $16.91 1,535
2016-09-09 $24.61 $24.61 $24.30 $24.30 $16.99 1,376
2016-09-08 $25.13 $25.13 $25.03 $25.03 $17.50 1,301
2016-09-07 $24.83 $24.90 $24.82 $24.82 $17.36 440
2016-09-06 $24.61 $24.61 $24.53 $24.53 $17.15 284
2016-09-02 $24.29 $24.29 $24.20 $24.20 $16.92 575
2016-09-01 $24.12 $24.12 $24.12 $24.12 $16.87 0
2016-08-31 $24.12 $24.12 $24.12 $24.12 $16.87 0
2016-08-30 $24.10 $24.13 $24.07 $24.12 $16.87 600
2016-08-29 $24.02 $24.14 $23.93 $24.14 $16.88 1,380
2016-08-26 $24.11 $24.15 $24.02 $24.05 $16.82 969
2016-08-25 $23.94 $24.05 $23.94 $24.04 $16.81 1,776
2016-08-24 $24.07 $24.12 $23.99 $23.99 $16.77 6,900
2016-08-23 $24.50 $24.50 $24.50 $24.50 $17.13 0
2016-08-22 $24.50 $24.50 $24.50 $24.50 $17.13 100
2016-08-19 $24.50 $24.50 $24.50 $24.50 $17.13 1,500
2016-08-18 $24.40 $24.70 $24.40 $24.70 $17.27 1,267
2016-08-17 $24.43 $24.43 $24.43 $24.43 $17.08 50
2016-08-16 $24.43 $24.43 $24.43 $24.43 $17.08 295
2016-08-15 $24.49 $24.49 $24.26 $24.26 $16.96 579
2016-08-12 $24.13 $24.13 $24.05 $24.05 $16.82 770
2016-08-11 $23.68 $23.96 $23.68 $23.96 $16.75 1,148
2016-08-10 $23.71 $23.76 $23.70 $23.70 $16.57 684
2016-08-09 $24.10 $24.10 $23.85 $23.87 $16.69 2,776
2016-08-08 $24.25 $24.42 $24.16 $24.16 $16.89 1,895
2016-08-05 $23.78 $24.06 $23.78 $24.03 $16.80 1,150
2016-08-04 $24.11 $24.11 $23.90 $23.93 $16.73 2,410
2016-08-03 $23.70 $23.77 $23.69 $23.77 $16.62 6,222
2016-08-02 $23.92 $23.92 $23.92 $23.92 $16.73 284
2016-08-01 $23.92 $23.92 $23.92 $23.92 $16.73 0
2016-07-29 $23.79 $23.92 $23.79 $23.92 $16.73 1,116
2016-07-28 $23.45 $23.63 $23.45 $23.63 $16.52 964
2016-07-27 $24.16 $24.16 $24.16 $24.16 $16.89 1,002
2016-07-26 $24.00 $24.00 $23.94 $23.97 $16.76 1,738
2016-07-25 $24.09 $24.16 $24.08 $24.16 $16.89 793
2016-07-22 $24.34 $24.42 $24.31 $24.42 $17.07 1,176
2016-07-21 $24.52 $24.52 $24.22 $24.22 $16.93 2,150
2016-07-20 $24.25 $24.52 $24.25 $24.52 $17.14 224
2016-07-19 $23.97 $24.27 $23.97 $24.21 $16.93 883
2016-07-18 $24.42 $24.45 $24.41 $24.43 $17.08 1,126
2016-07-15 $23.63 $24.48 $23.63 $24.38 $17.05 1,165
2016-07-14 $24.26 $24.26 $24.26 $24.26 $16.96 0
2016-07-13 $24.26 $24.26 $24.26 $24.26 $16.96 1,000
2016-07-12 $24.99 $24.99 $24.65 $24.65 $17.23 444
2016-07-11 $24.33 $24.57 $24.33 $24.57 $16.94 1,614
2016-07-08 $24.04 $24.33 $24.04 $24.33 $16.78 1,900
2016-07-07 $24.48 $24.48 $24.48 $24.48 $16.88 200
2016-07-06 $23.79 $23.79 $23.77 $23.77 $16.38 534
2016-07-05 $24.00 $24.04 $23.90 $24.04 $16.58 1,001
2016-07-01 $24.34 $24.62 $24.34 $24.62 $16.98 1,974
2016-06-30 $24.05 $24.50 $24.05 $24.50 $16.89 653
2016-06-29 $24.39 $24.64 $24.39 $24.55 $16.93 1,500
2016-06-28 $23.92 $24.12 $23.71 $23.71 $16.35 2,307
2016-06-27 $23.94 $23.94 $22.85 $23.18 $15.98 4,441
2016-06-24 $24.44 $24.44 $24.17 $24.17 $16.66 1,125
2016-06-23 $24.17 $24.17 $24.17 $24.17 $16.67 60
2016-06-22 $24.17 $24.17 $24.17 $24.17 $16.67 185
2016-06-21 $24.07 $24.07 $24.07 $24.07 $16.59 101
2016-06-20 $24.15 $24.29 $24.07 $24.07 $16.59 15,594
2016-06-17 $23.90 $24.01 $23.90 $24.01 $16.55 272
2016-06-16 $23.80 $23.80 $23.80 $23.80 $16.41 0
2016-06-15 $23.48 $23.80 $23.48 $23.80 $16.41 1,658
2016-06-14 $23.25 $23.45 $23.25 $23.45 $16.17 1,980
2016-06-13 $24.00 $24.00 $23.76 $23.77 $16.39 4,140
2016-06-10 $24.41 $24.45 $24.40 $24.41 $16.83 1,690
2016-06-09 $24.44 $24.44 $24.44 $24.44 $16.85 113
2016-06-08 $24.95 $24.95 $24.74 $24.74 $17.06 2,366
2016-06-07 $24.85 $24.95 $24.85 $24.95 $17.20 1,030
2016-06-06 $24.68 $24.70 $24.68 $24.70 $17.03 2,287
2016-06-03 $24.18 $24.18 $24.10 $24.14 $16.64 2,425
2016-06-02 $24.19 $24.27 $24.19 $24.27 $16.73 900
2016-06-01 $24.05 $24.05 $23.96 $24.02 $16.56 890
2016-05-31 $23.98 $23.98 $23.86 $23.86 $16.45 1,300
2016-05-27 $23.72 $23.82 $23.72 $23.74 $16.37 1,296
2016-05-26 $23.89 $23.89 $23.73 $23.75 $16.38 1,105
2016-05-25 $23.69 $23.99 $23.69 $23.92 $16.49 2,742
2016-05-24 $23.60 $23.85 $23.50 $23.53 $16.22 9,528
2016-05-23 $23.70 $23.79 $23.67 $23.77 $16.38 5,478
2016-05-20 $24.02 $24.02 $23.38 $23.98 $16.53 1,428
2016-05-19 $22.86 $23.40 $22.77 $23.30 $16.06 1,485
2016-05-18 $23.21 $23.21 $23.21 $23.21 $16.00 75
2016-05-17 $23.21 $23.21 $23.21 $23.21 $16.00 0
2016-05-16 $23.38 $23.38 $23.21 $23.21 $16.00 950
2016-05-13 $22.73 $23.00 $22.68 $22.68 $15.64 5,557
2016-05-12 $22.40 $23.00 $22.40 $22.95 $15.82 879
2016-05-11 $21.99 $22.70 $21.99 $22.69 $15.64 3,381
2016-05-10 $22.79 $22.79 $22.38 $22.38 $15.43 3,675
2016-05-09 $22.70 $22.70 $22.10 $22.43 $15.46 1,785
2016-05-06 $22.77 $22.98 $22.77 $22.98 $15.84 752
2016-05-05 $23.17 $23.42 $23.02 $23.07 $15.91 9,213
2016-05-04 $22.35 $22.66 $22.35 $22.66 $15.62 4,587
2016-05-03 $23.00 $23.00 $22.21 $22.43 $15.46 6,826
2016-05-02 $23.47 $23.47 $22.70 $23.00 $15.86 4,809
2016-04-29 $22.97 $23.29 $22.95 $23.23 $16.01 1,920
2016-04-28 $22.98 $23.03 $22.86 $22.86 $15.76 1,000
2016-04-27 $23.40 $23.40 $22.98 $23.13 $15.95 2,878
2016-04-26 $22.67 $22.70 $22.65 $22.70 $15.65 5,362
2016-04-25 $22.78 $22.90 $22.78 $22.80 $15.72 619
2016-04-22 $22.81 $22.94 $22.81 $22.94 $15.82 3,850
2016-04-21 $22.28 $22.90 $22.28 $22.69 $15.64 5,537
2016-04-20 $22.46 $22.67 $22.46 $22.67 $15.63 1,123
2016-04-19 $22.00 $22.28 $22.00 $22.28 $15.36 5,062
2016-04-18 $20.25 $21.44 $20.25 $21.44 $14.78 1,710
2016-04-15 $20.88 $20.88 $20.88 $20.88 $14.39 163
2016-04-14 $20.98 $21.08 $20.98 $21.08 $14.53 875
2016-04-13 $21.00 $21.20 $20.89 $21.16 $14.59 3,850
2016-04-12 $20.77 $21.35 $20.77 $21.21 $14.62 3,436
2016-04-11 $20.92 $20.96 $20.54 $20.54 $14.16 11,034
2016-04-08 $20.72 $20.85 $20.48 $20.56 $14.17 21,515
2016-04-07 $20.38 $20.55 $20.34 $20.45 $13.76 15,570
2016-04-06 $20.48 $20.48 $20.47 $20.47 $13.77 266
2016-04-05 $20.00 $20.02 $19.83 $19.90 $13.39 50,544
2016-04-04 $20.50 $20.51 $20.00 $20.02 $13.47 29,389
2016-04-01 $20.97 $20.97 $20.21 $20.54 $13.82 95,072
2016-03-31 $20.80 $21.08 $20.66 $21.08 $14.18 10,030
2016-03-30 $20.26 $20.81 $20.26 $20.80 $13.99 9,905
2016-03-29 $20.14 $20.19 $19.56 $20.16 $13.56 14,588
2016-03-28 $20.33 $20.33 $19.92 $19.98 $13.44 7,201
2016-03-24 $20.31 $20.31 $20.31 $20.31 $13.66 750
2016-03-23 $21.16 $21.16 $20.58 $20.58 $13.85 3,246
2016-03-22 $20.95 $20.95 $20.95 $20.95 $14.10 101
2016-03-21 $20.94 $20.94 $20.94 $20.94 $14.09 375
2016-03-18 $20.81 $20.81 $20.81 $20.81 $14.00 0
2016-03-17 $20.52 $20.88 $20.52 $20.81 $14.00 2,386
2016-03-16 $19.62 $19.62 $19.62 $19.62 $13.20 1
2016-03-15 $19.62 $19.62 $19.62 $19.62 $13.20 100
2016-03-14 $19.75 $19.75 $19.75 $19.75 $13.29 4,500
2016-03-11 $19.62 $19.62 $19.62 $19.62 $13.20 202
2016-03-10 $19.25 $19.25 $19.25 $19.25 $12.95 144
2016-03-09 $19.85 $19.85 $19.85 $19.85 $13.36 0
2016-03-08 $19.85 $19.85 $19.85 $19.85 $13.36 309
2016-03-07 $20.43 $20.43 $20.36 $20.36 $13.70 1,101
2016-03-04 $18.96 $20.20 $18.96 $19.79 $13.32 1,350
2016-03-03 $20.27 $20.27 $20.00 $20.02 $13.47 600
2016-03-02 $18.76 $18.76 $18.76 $18.76 $12.62 130
2016-03-01 $18.28 $18.65 $18.28 $18.59 $12.51 3,939
2016-02-29 $18.45 $18.45 $18.45 $18.45 $12.42 275
2016-02-26 $18.48 $18.48 $18.48 $18.48 $12.43 204
2016-02-25 $17.72 $17.86 $17.58 $17.86 $12.02 1,146
2016-02-24 $17.38 $17.72 $17.38 $17.72 $11.92 325
2016-02-23 $17.99 $17.99 $17.99 $17.99 $12.10 100
2016-02-22 $18.24 $18.24 $18.24 $18.24 $12.27 101
2016-02-19 $17.29 $17.43 $17.24 $17.43 $11.73 833
2016-02-18 $17.75 $17.75 $17.52 $17.61 $11.85 722
2016-02-17 $17.28 $17.78 $17.28 $17.78 $11.96 980
2016-02-16 $16.64 $17.02 $16.64 $17.02 $11.45 1,205
2016-02-12 $15.33 $15.33 $15.33 $15.33 $10.31 17
2016-02-11 $15.00 $15.33 $14.93 $15.33 $10.31 939
2016-02-10 $16.15 $16.63 $16.15 $16.63 $11.19 3,124
2016-02-09 $16.29 $16.29 $15.79 $16.21 $10.91 1,454
2016-02-08 $16.84 $17.11 $16.74 $16.89 $11.36 1,234
2016-02-05 $18.12 $18.64 $18.09 $18.20 $12.25 2,446
2016-02-04 $18.31 $18.79 $18.31 $18.55 $12.48 3,220
2016-02-03 $17.76 $18.00 $17.76 $17.95 $12.08 1,277
2016-02-02 $17.67 $17.99 $17.67 $17.91 $12.05 904
2016-02-01 $18.00 $18.40 $17.85 $18.40 $12.38 960
2016-01-29 $18.83 $18.88 $18.83 $18.88 $12.70 395
2016-01-28 $18.99 $19.02 $18.61 $18.61 $12.52 801
2016-01-27 $17.74 $18.09 $17.53 $17.92 $12.06 5,572
2016-01-26 $17.75 $18.09 $17.49 $17.96 $12.08 3,637
2016-01-25 $17.85 $18.38 $17.77 $17.79 $11.97 976
2016-01-22 $17.44 $18.00 $17.44 $17.68 $11.90 1,321
2016-01-21 $16.29 $16.29 $16.29 $16.29 $10.96 400
2016-01-20 $15.45 $15.95 $15.40 $15.95 $10.73 2,353
2016-01-19 $17.58 $17.58 $16.45 $16.79 $11.30 1,390
2016-01-15 $18.55 $18.55 $18.55 $18.55 $12.48 16
2016-01-14 $17.79 $18.55 $17.75 $18.55 $12.48 1,630
2016-01-13 $18.15 $18.15 $17.56 $17.74 $11.94 959
2016-01-12 $19.35 $19.35 $18.06 $18.60 $12.51 1,653
2016-01-11 $19.20 $19.20 $18.94 $18.94 $12.74 1,000
2016-01-08 $20.42 $20.42 $20.42 $20.42 $13.41 100
2016-01-07 $20.84 $21.03 $20.49 $20.49 $13.45 1,471
2016-01-06 $21.70 $21.70 $21.38 $21.38 $14.04 1,393
2016-01-05 $22.39 $22.72 $22.31 $22.72 $14.92 1,027
2016-01-04 $22.88 $22.88 $22.74 $22.74 $14.93 412
2015-12-31 $22.06 $22.96 $22.06 $22.96 $15.08 2,044
2015-12-30 $21.47 $21.62 $21.45 $21.62 $14.20 4,629
2015-12-29 $21.77 $21.87 $21.71 $21.84 $14.34 11,857
2015-12-28 $22.00 $22.06 $21.90 $22.04 $14.47 2,300
2015-12-24 $22.99 $23.18 $22.99 $23.07 $15.15 5,173
2015-12-23 $21.91 $22.87 $21.91 $22.73 $14.92 10,849
2015-12-22 $21.54 $21.56 $21.47 $21.56 $14.16 1,702
2015-12-21 $19.56 $19.56 $19.55 $19.55 $12.84 600
2015-12-18 $19.40 $19.43 $19.40 $19.43 $12.76 440
2015-12-17 $19.39 $19.39 $19.39 $19.39 $12.73 490
2015-12-16 $20.00 $20.00 $19.71 $19.71 $12.94 1,767
2015-12-15 $19.16 $19.16 $19.16 $19.16 $12.58 342
2015-12-14 $19.50 $19.50 $18.90 $18.90 $12.41 1,750
2015-12-11 $19.60 $19.60 $19.49 $19.50 $12.81 650
2015-12-10 $20.62 $21.21 $20.58 $20.58 $13.51 1,730
2015-12-09 $19.28 $21.00 $19.28 $21.00 $13.79 2,300
2015-12-08 $18.34 $19.72 $17.97 $19.28 $12.66 9,626
2015-12-07 $19.14 $19.21 $18.63 $18.63 $12.23 741
2015-12-04 $20.25 $20.63 $20.25 $20.41 $13.40 1,450
2015-12-03 $21.16 $21.22 $21.16 $21.18 $13.91 721
2015-12-02 $22.00 $22.00 $21.70 $21.77 $14.29 930
2015-12-01 $22.42 $22.46 $22.41 $22.41 $14.72 3,335
2015-11-30 $22.98 $22.98 $22.88 $22.88 $15.02 622
2015-11-27 $23.25 $23.25 $23.25 $23.25 $15.27 0
2015-11-25 $22.75 $23.25 $22.75 $23.25 $15.27 4,310
2015-11-24 $23.00 $23.11 $22.99 $23.01 $15.11 1,271
2015-11-23 $22.74 $22.74 $22.74 $22.74 $14.93 100
2015-11-20 $23.34 $23.34 $22.81 $22.93 $15.06 4,481
2015-11-19 $24.00 $24.00 $24.00 $24.00 $15.76 82
2015-11-18 $24.00 $24.00 $24.00 $24.00 $15.76 2
2015-11-17 $24.00 $24.00 $24.00 $24.00 $15.76 446
2015-11-16 $23.81 $23.81 $23.81 $23.81 $15.64 235
2015-11-13 $23.25 $23.25 $23.25 $23.25 $15.27 234
2015-11-12 $24.12 $24.12 $24.12 $24.12 $15.84 194
2015-11-11 $23.94 $24.12 $23.87 $24.12 $15.84 1,944
2015-11-10 $24.42 $24.42 $24.42 $24.42 $16.04 958
2015-11-09 $25.07 $25.15 $24.85 $24.85 $16.32 3,466
2015-11-06 $24.94 $24.94 $24.76 $24.91 $16.36 875
2015-11-05 $25.18 $25.18 $25.04 $25.10 $16.48 2,021
2015-11-04 $25.60 $25.60 $25.35 $25.58 $16.80 562
2015-11-03 $25.90 $25.90 $25.90 $25.90 $17.01 100
2015-11-02 $25.35 $25.35 $25.35 $25.35 $16.65 299
2015-10-30 $24.70 $25.10 $24.70 $24.79 $16.28 1,182
2015-10-29 $23.48 $24.44 $23.48 $24.44 $16.05 1,798
2015-10-28 $23.35 $23.79 $23.35 $23.79 $15.62 1,157
2015-10-27 $22.83 $22.83 $22.83 $22.83 $14.99 1,101
2015-10-26 $24.26 $24.26 $23.89 $23.89 $15.69 847
2015-10-23 $24.62 $24.62 $24.17 $24.18 $15.88 1,938
2015-10-22 $24.45 $24.47 $24.21 $24.21 $15.90 1,089
2015-10-21 $25.06 $25.06 $24.99 $24.99 $16.41 439
2015-10-20 $25.30 $25.30 $25.30 $25.30 $16.61 186
2015-10-19 $25.55 $25.55 $25.55 $25.55 $16.78 19
2015-10-16 $25.53 $25.55 $25.51 $25.55 $16.78 2,907
2015-10-15 $25.00 $25.51 $24.91 $25.51 $16.75 2,700
2015-10-14 $24.96 $24.96 $24.96 $24.96 $16.39 163
2015-10-13 $24.98 $24.98 $24.98 $24.98 $16.40 154
2015-10-12 $25.64 $25.64 $24.90 $24.98 $16.40 400
2015-10-09 $25.60 $25.60 $25.28 $25.49 $16.74 2,015
2015-10-08 $24.73 $25.39 $24.73 $25.39 $16.67 415
2015-10-07 $25.30 $25.30 $25.22 $25.22 $16.28 1,241
2015-10-06 $25.25 $25.40 $25.25 $25.40 $16.39 350
2015-10-05 $24.38 $24.79 $24.38 $24.79 $16.00 1,227
2015-10-02 $23.33 $23.74 $23.33 $23.74 $15.32 1,425
2015-10-01 $22.49 $23.21 $22.49 $23.21 $14.98 1,214
2015-09-30 $21.50 $22.72 $21.37 $22.62 $14.60 2,375
2015-09-29 $21.90 $21.90 $21.48 $21.48 $13.86 1,447
2015-09-28 $23.36 $23.36 $22.22 $22.32 $14.41 4,114
2015-09-25 $23.73 $23.76 $23.55 $23.55 $15.20 1,240
2015-09-24 $23.46 $23.48 $23.12 $23.12 $14.92 1,098
2015-09-23 $25.00 $25.00 $25.00 $25.00 $16.14 293
2015-09-22 $25.58 $25.58 $25.58 $25.58 $16.51 0
2015-09-21 $25.30 $25.59 $25.15 $25.58 $16.51 2,426
2015-09-18 $25.29 $25.44 $25.29 $25.44 $16.42 200
2015-09-17 $25.39 $25.39 $25.39 $25.39 $16.39 0
2015-09-16 $25.01 $25.49 $25.01 $25.39 $16.39 2,028
2015-09-15 $25.22 $25.35 $20.70 $25.16 $16.24 3,868
2015-09-14 $25.13 $25.42 $25.13 $25.21 $16.27 800
2015-09-11 $25.23 $25.30 $25.23 $25.30 $16.33 810
2015-09-10 $25.99 $26.01 $25.99 $26.00 $16.78 439
2015-09-09 $26.65 $26.65 $26.65 $26.65 $17.20 114
2015-09-08 $26.77 $26.77 $26.77 $26.77 $17.28 0
2015-09-04 $25.90 $26.77 $25.90 $26.77 $17.28 2,085
2015-09-03 $26.75 $27.03 $26.63 $26.64 $17.19 1,150
2015-09-02 $26.19 $26.55 $26.19 $26.55 $17.14 3,783
2015-09-01 $26.78 $26.78 $26.44 $26.44 $17.07 1,050
2015-08-31 $27.45 $27.57 $27.44 $27.44 $17.71 1,526
2015-08-28 $27.44 $27.55 $27.18 $27.18 $17.54 1,321
2015-08-27 $26.41 $26.77 $26.34 $26.77 $17.28 7,959
2015-08-26 $25.54 $25.54 $25.54 $25.54 $16.49 50
2015-08-25 $25.57 $25.76 $25.53 $25.54 $16.49 4,873
2015-08-24 $18.24 $25.62 $18.00 $25.11 $16.21 1,140

UBS AG Jersey (MLPG) News Headlines

Recent UBS AG Jersey (MLPG) News
Similar Companies to UBS AG Jersey (MLPG) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.