ARROW QVM EQUITY FACTOR ETF (QVM) Exchange: NYSE ARCA

  1. Profile
  2. ARROW QVM EQUITY FACTOR ETF (QVM)

Data as of May 8, 2024

$20.33 ($0.00) 0.00%

ARROW QVM EQUITY FACTOR ETF - Daily Information
Click for more stock information on ARROW QVM EQUITY FACTOR ETF.
Daily Information Data
Date May 8, 2024
Open $20.33
Previous Close $20.33
High $20.33
Low $20.33
Adjusted Open $20.33
Previous Adjusted Close $20.33
Adjusted High $20.33
Adjusted Low $20.33
Invest in ARROW QVM EQUITY FACTOR ETF (QVM)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for ARROW QVM EQUITY FACTOR ETF (QVM)
Date Open High Low Close Adj.Close Volume
2020-11-10 $20.33 $20.33 $20.33 $20.33 $20.33 0
2020-11-09 $20.49 $20.54 $20.33 $20.33 $20.33 2,286
2020-11-06 $20.45 $20.45 $20.45 $20.45 $20.45 1
2020-11-05 $20.45 $20.45 $20.45 $20.45 $20.45 1
2020-11-04 $20.39 $20.39 $20.39 $20.39 $20.39 2
2020-11-03 $20.43 $20.43 $20.43 $20.43 $20.43 6
2020-11-02 $20.36 $20.36 $20.36 $20.36 $20.36 6
2020-10-30 $20.35 $20.35 $20.35 $20.35 $20.35 1
2020-10-29 $20.38 $20.38 $20.38 $20.38 $20.38 2
2020-10-28 $20.33 $20.33 $20.33 $20.33 $20.33 4
2020-10-27 $19.20 $21.15 $19.20 $21.02 $21.02 1,100
2020-10-26 $20.37 $20.37 $19.55 $19.55 $19.55 607
2020-10-23 $21.69 $21.69 $21.69 $21.69 $21.69 7
2020-10-22 $21.72 $21.72 $21.72 $21.72 $21.72 7
2020-10-21 $21.62 $21.62 $21.62 $21.62 $21.62 2
2020-10-20 $21.71 $21.71 $21.71 $21.71 $21.71 2
2020-10-19 $21.57 $21.57 $21.57 $21.57 $21.57 2
2020-10-16 $21.97 $21.97 $21.90 $21.90 $21.90 210
2020-10-15 $21.59 $21.83 $21.59 $21.83 $21.83 200
2020-10-14 $21.84 $21.84 $21.84 $21.84 $21.84 5
2020-10-13 $22.00 $22.00 $22.00 $22.00 $22.00 34
2020-10-12 $22.08 $22.08 $22.08 $22.08 $22.08 0
2020-10-09 $21.86 $21.86 $21.86 $21.86 $21.86 30
2020-10-08 $21.80 $21.80 $21.80 $21.80 $21.80 10
2020-10-07 $21.69 $21.69 $21.69 $21.69 $21.69 19
2020-10-06 $21.63 $21.63 $21.63 $21.63 $21.63 1
2020-10-05 $21.65 $21.65 $21.65 $21.65 $21.65 60
2020-10-02 $21.58 $21.58 $21.58 $21.58 $21.58 1
2020-10-01 $21.59 $21.59 $21.59 $21.59 $21.59 56
2020-09-30 $21.56 $21.60 $21.56 $21.59 $21.59 25,000
2020-09-29 $21.50 $21.50 $21.50 $21.50 $21.50 10
2020-09-28 $21.51 $21.51 $21.51 $21.51 $21.51 10
2020-09-25 $21.46 $21.48 $21.46 $21.48 $21.48 800
2020-09-24 $21.45 $21.45 $21.45 $21.45 $21.45 9
2020-09-23 $21.49 $21.49 $21.49 $21.49 $21.49 19
2020-09-22 $21.53 $21.53 $21.53 $21.53 $21.53 18
2020-09-21 $21.39 $21.51 $21.39 $21.51 $21.51 1,704
2020-09-18 $21.48 $21.48 $21.48 $21.48 $21.48 0
2020-09-17 $21.57 $21.57 $21.57 $21.57 $21.57 47
2020-09-16 $21.58 $21.58 $21.58 $21.58 $21.58 47
2020-09-15 $21.64 $21.64 $21.64 $21.64 $21.57 11
2020-09-14 $21.64 $21.64 $21.64 $21.64 $21.58 11
2020-09-11 $21.61 $21.61 $21.61 $21.61 $21.54 1
2020-09-10 $21.60 $21.60 $21.60 $21.60 $21.54 1
2020-09-09 $21.93 $21.93 $21.93 $21.93 $21.86 0
2020-09-08 $21.56 $21.56 $21.56 $21.56 $21.49 0
2020-09-04 $22.10 $22.10 $22.10 $22.10 $22.03 2
2020-09-03 $22.23 $22.23 $22.23 $22.23 $22.16 2
2020-09-02 $22.87 $22.87 $22.87 $22.87 $22.80 2
2020-09-01 $22.49 $22.49 $22.49 $22.49 $22.42 2
2020-08-31 $22.35 $22.35 $22.35 $22.35 $22.28 3
2020-08-28 $21.80 $22.44 $21.80 $22.44 $22.37 1,054
2020-08-27 $21.71 $21.71 $21.71 $21.71 $21.65 16
2020-08-26 $21.77 $21.77 $21.77 $21.77 $21.70 11
2020-08-25 $21.70 $21.73 $21.70 $21.73 $21.67 300
2020-08-24 $21.77 $21.77 $21.77 $21.77 $21.71 75
2020-08-21 $21.77 $21.77 $21.77 $21.77 $21.70 19
2020-08-20 $21.70 $21.70 $21.70 $21.70 $21.63 101
2020-08-19 $21.80 $21.80 $21.67 $21.67 $21.60 101
2020-08-18 $21.80 $21.80 $21.71 $21.71 $21.65 15,005
2020-08-17 $21.78 $21.78 $21.78 $21.78 $21.71 1
2020-08-14 $21.82 $21.82 $21.82 $21.82 $21.76 27
2020-08-13 $21.81 $21.81 $21.81 $21.81 $21.74 7
2020-08-12 $21.88 $21.88 $21.88 $21.88 $21.81 7
2020-08-11 $21.63 $21.63 $21.63 $21.63 $21.56 0
2020-08-10 $21.71 $21.71 $21.71 $21.71 $21.65 36
2020-08-07 $21.38 $21.38 $21.38 $21.38 $21.32 36
2020-08-06 $21.34 $21.34 $21.34 $21.34 $21.27 0
2020-08-05 $21.20 $21.20 $21.20 $21.20 $21.13 0
2020-08-04 $20.88 $20.88 $20.88 $20.88 $20.82 0
2020-08-03 $20.78 $20.78 $20.78 $20.78 $20.72 0
2020-07-31 $20.56 $20.56 $20.56 $20.56 $20.50 0
2020-07-30 $20.49 $20.49 $20.49 $20.49 $20.43 0
2020-07-29 $20.67 $20.67 $20.67 $20.67 $20.60 0
2020-07-28 $20.55 $20.55 $20.55 $20.55 $20.49 136
2020-07-27 $20.71 $20.71 $20.71 $20.71 $20.65 136
2020-07-24 $20.62 $20.62 $20.62 $20.62 $20.56 1,003
2020-07-23 $21.03 $21.03 $20.76 $20.76 $20.69 1,003
2020-07-22 $21.04 $21.04 $21.04 $21.04 $20.98 1
2020-07-21 $20.89 $20.89 $20.89 $20.89 $20.83 0
2020-07-20 $20.80 $20.80 $20.80 $20.80 $20.74 0
2020-07-17 $20.79 $20.79 $20.79 $20.79 $20.72 0
2020-07-16 $20.92 $20.92 $20.92 $20.92 $20.85 0
2020-07-15 $20.91 $20.91 $20.91 $20.91 $20.85 200
2020-07-14 $20.89 $20.89 $20.89 $20.89 $20.83 100
2020-07-13 $20.93 $20.96 $20.84 $20.84 $20.78 7
2020-07-10 $20.84 $20.84 $20.84 $20.84 $20.78 0
2020-07-09 $20.81 $20.81 $20.81 $20.81 $20.75 0
2020-07-08 $20.84 $20.84 $20.84 $20.84 $20.78 0
2020-07-07 $20.83 $20.83 $20.83 $20.83 $20.77 0
2020-07-06 $20.89 $20.89 $20.86 $20.86 $20.80 1,400
2020-07-02 $20.75 $20.75 $20.75 $20.75 $20.68 0
2020-07-01 $20.74 $20.74 $20.74 $20.74 $20.68 0
2020-06-30 $20.74 $20.74 $20.74 $20.74 $20.67 0
2020-06-29 $21.15 $21.15 $21.15 $21.15 $21.08 75
2020-06-26 $20.67 $20.67 $20.67 $20.67 $20.61 3
2020-06-25 $21.10 $21.10 $21.10 $21.10 $21.04 1
2020-06-24 $21.17 $21.17 $21.17 $21.17 $21.10 6
2020-06-23 $21.94 $21.94 $21.94 $21.94 $21.87 8
2020-06-22 $21.84 $21.84 $21.84 $21.84 $21.78 44
2020-06-19 $21.79 $21.79 $21.79 $21.79 $21.73 0
2020-06-18 $21.91 $21.91 $21.91 $21.91 $21.85 8
2020-06-17 $22.00 $22.00 $22.00 $22.00 $21.94 10
2020-06-16 $21.90 $22.22 $21.90 $22.15 $22.08 200
2020-06-15 $21.33 $21.81 $21.33 $21.81 $21.64 350
2020-06-12 $21.33 $21.33 $21.33 $21.33 $21.17 61
2020-06-11 $21.15 $21.15 $21.15 $21.15 $20.99 13
2020-06-10 $23.02 $23.02 $23.02 $23.02 $22.84 0
2020-06-09 $23.26 $23.26 $23.26 $23.26 $23.08 1
2020-06-08 $23.60 $23.60 $23.60 $23.60 $23.43 13
2020-06-05 $23.14 $23.14 $23.14 $23.14 $22.96 44
2020-06-04 $22.45 $22.45 $22.45 $22.45 $22.28 0
2020-06-03 $22.33 $22.33 $22.33 $22.33 $22.16 193
2020-06-02 $21.67 $21.67 $21.67 $21.67 $21.50 0
2020-06-01 $21.23 $21.23 $21.23 $21.23 $21.07 0
2020-05-29 $21.18 $21.18 $21.18 $21.18 $21.02 2
2020-05-28 $21.17 $21.17 $21.17 $21.17 $21.01 5
2020-05-27 $21.03 $21.25 $21.03 $21.25 $21.09 407
2020-05-26 $20.78 $20.78 $20.78 $20.78 $20.62 3
2020-05-22 $20.33 $20.33 $20.33 $20.33 $20.17 22
2020-05-21 $20.35 $20.35 $20.35 $20.35 $20.19 0
2020-05-20 $20.41 $20.41 $20.41 $20.41 $20.25 4
2020-05-19 $20.45 $20.45 $20.14 $20.14 $19.99 225
2020-05-18 $20.39 $20.44 $20.39 $20.44 $20.28 194
2020-05-15 $20.40 $20.40 $20.40 $20.40 $20.24 0
2020-05-14 $20.34 $20.34 $20.34 $20.34 $20.18 6
2020-05-13 $19.93 $19.93 $19.93 $19.93 $19.78 0
2020-05-12 $20.65 $20.65 $20.65 $20.65 $20.49 2
2020-05-11 $21.21 $21.21 $21.21 $21.21 $21.05 17
2020-05-08 $20.83 $20.83 $20.83 $20.83 $20.67 0
2020-05-07 $20.83 $20.87 $20.83 $20.83 $20.67 796
2020-05-06 $20.73 $20.73 $20.73 $20.73 $20.58 2
2020-05-05 $21.12 $21.14 $20.73 $20.73 $20.58 110,005
2020-05-04 $20.52 $20.52 $20.52 $20.52 $20.36 10
2020-05-01 $21.45 $21.45 $21.45 $21.45 $21.28 14
2020-04-30 $22.17 $22.17 $22.17 $22.17 $22.00 89
2020-04-29 $21.08 $21.08 $21.08 $21.08 $20.92 9
2020-04-28 $20.94 $21.08 $20.94 $21.08 $20.92 500
2020-04-27 $19.72 $19.72 $19.72 $19.72 $19.57 6
2020-04-24 $19.35 $19.72 $19.35 $19.72 $19.57 490
2020-04-23 $19.15 $19.15 $19.15 $19.15 $19.01 21
2020-04-22 $18.92 $18.92 $18.92 $18.92 $18.78 4
2020-04-21 $19.51 $19.51 $19.51 $19.51 $19.36 58
2020-04-20 $19.96 $19.96 $19.96 $19.96 $19.81 64
2020-04-17 $18.84 $18.84 $18.84 $18.84 $18.70 15
2020-04-16 $19.04 $19.04 $19.04 $19.04 $18.89 15
2020-04-15 $20.15 $20.15 $20.15 $20.15 $19.99 92
2020-04-14 $19.96 $19.96 $19.96 $19.96 $19.81 42
2020-04-13 $20.53 $20.53 $20.53 $20.53 $20.37 62
2020-04-09 $20.81 $20.81 $20.53 $20.53 $20.37 1,210
2020-04-08 $18.97 $18.97 $18.97 $18.97 $18.83 55
2020-04-07 $18.57 $18.57 $18.57 $18.57 $18.43 42
2020-04-06 $18.01 $18.57 $18.01 $18.57 $18.43 853
2020-04-03 $16.85 $16.96 $16.85 $16.96 $16.83 325
2020-04-02 $17.39 $17.39 $17.39 $17.39 $17.26 90
2020-04-01 $17.86 $17.86 $17.39 $17.39 $17.26 2,832
2020-03-31 $18.50 $18.50 $18.46 $18.46 $18.32 525
2020-03-30 $18.81 $18.81 $18.81 $18.81 $18.66 130
2020-03-27 $18.34 $18.65 $18.14 $18.65 $18.51 6,167
2020-03-26 $19.51 $19.51 $19.51 $19.51 $19.36 22
2020-03-25 $18.25 $18.25 $18.25 $18.25 $18.11 46
2020-03-24 $17.05 $17.37 $17.00 $17.37 $17.24 2,974
2020-03-23 $15.79 $15.79 $15.23 $15.51 $15.39 463
2020-03-20 $16.02 $16.02 $16.02 $16.02 $15.90 18
2020-03-19 $16.12 $16.99 $16.12 $16.99 $16.86 154
2020-03-18 $16.91 $16.91 $15.99 $16.30 $16.18 1,345
2020-03-17 $18.28 $18.28 $18.28 $18.28 $18.14 3
2020-03-16 $17.84 $17.84 $17.84 $17.84 $17.70 0
2020-03-13 $20.78 $20.78 $20.78 $20.78 $20.53 1
2020-03-12 $19.50 $20.79 $19.50 $19.71 $19.46 600
2020-03-11 $21.72 $21.72 $21.72 $21.72 $21.46 0
2020-03-10 $21.99 $22.90 $21.99 $22.90 $22.62 500
2020-03-09 $21.95 $21.95 $21.95 $21.95 $21.68 0
2020-03-06 $24.33 $24.33 $24.33 $24.33 $24.03 0
2020-03-05 $24.87 $24.87 $24.87 $24.87 $24.56 0
2020-03-04 $26.00 $26.00 $26.00 $26.00 $25.68 0
2020-03-03 $25.97 $27.78 $25.30 $25.30 $24.99 6,544
2020-03-02 $26.01 $26.01 $26.01 $26.01 $25.69 0
2020-02-28 $24.80 $25.04 $24.80 $25.04 $24.73 103
2020-02-27 $25.74 $25.74 $25.74 $25.74 $25.42 1
2020-02-26 $26.72 $26.72 $26.72 $26.72 $26.39 1
2020-02-25 $26.98 $26.98 $26.98 $26.98 $26.65 1
2020-02-24 $28.01 $28.01 $28.01 $28.01 $27.66 0
2020-02-21 $29.07 $29.07 $29.07 $29.07 $28.72 1
2020-02-20 $29.29 $29.40 $29.29 $29.40 $29.04 100
2020-02-19 $29.28 $29.28 $29.28 $29.28 $28.92 0
2020-02-18 $29.05 $29.05 $29.05 $29.05 $28.69 1
2020-02-14 $29.27 $29.27 $29.27 $29.27 $28.91 0
2020-02-13 $29.42 $29.42 $29.42 $29.42 $29.06 0
2020-02-12 $29.41 $29.41 $29.36 $29.40 $29.04 468
2020-02-11 $29.23 $29.23 $29.19 $29.19 $28.83 100
2020-02-10 $28.83 $28.89 $28.83 $28.89 $28.54 115
2020-02-07 $28.87 $28.87 $28.79 $28.79 $28.43 100
2020-02-06 $29.22 $29.22 $29.11 $29.11 $28.75 102
2020-02-05 $29.08 $29.32 $29.08 $29.32 $28.96 100
2020-02-04 $28.96 $28.96 $28.79 $28.79 $28.44 100
2020-02-03 $28.69 $28.69 $28.43 $28.43 $28.08 100
2020-01-31 $28.45 $28.45 $28.23 $28.23 $27.88 100
2020-01-30 $28.62 $28.89 $28.62 $28.89 $28.54 600
2020-01-29 $28.94 $28.94 $28.86 $28.86 $28.51 100
2020-01-28 $28.84 $28.84 $28.83 $28.83 $28.48 100
2020-01-27 $28.58 $28.58 $28.58 $28.58 $28.23 101
2020-01-24 $29.23 $29.23 $28.99 $28.99 $28.63 104
2020-01-23 $29.37 $29.52 $29.37 $29.52 $29.16 101
2020-01-22 $29.62 $29.62 $29.47 $29.47 $29.11 100
2020-01-21 $29.53 $29.54 $29.53 $29.54 $29.18 178
2020-01-17 $29.78 $29.78 $29.76 $29.76 $29.40 100
2020-01-16 $29.78 $29.78 $29.78 $29.78 $29.41 0
2020-01-15 $29.51 $29.51 $29.51 $29.51 $29.14 0
2020-01-14 $29.64 $29.64 $29.64 $29.64 $29.28 0
2020-01-13 $29.41 $29.57 $29.40 $29.57 $29.20 3,800
2020-01-10 $29.56 $29.56 $29.40 $29.40 $29.04 3,900
2020-01-09 $29.53 $29.53 $29.51 $29.52 $29.16 3,300
2020-01-08 $29.41 $29.47 $29.40 $29.47 $29.11 3,400
2020-01-07 $29.32 $29.38 $29.32 $29.38 $29.02 3,800
2020-01-06 $29.36 $29.37 $29.36 $29.37 $29.01 130
2020-01-03 $29.53 $29.53 $29.43 $29.43 $29.07 476
2020-01-02 $29.48 $29.58 $29.48 $29.58 $29.22 100
2019-12-31 $29.41 $29.41 $29.41 $29.41 $29.05 226
2019-12-30 $29.38 $29.43 $29.38 $29.43 $29.06 3,900
2019-12-27 $29.47 $29.47 $29.47 $29.47 $29.11 175
2019-12-26 $29.46 $29.46 $29.46 $29.46 $29.10 1
2019-12-24 $29.91 $29.91 $29.91 $29.91 $29.11 100
2019-12-23 $29.93 $29.93 $29.93 $29.93 $29.13 0
2019-12-20 $30.04 $30.04 $30.04 $30.04 $29.23 0
2019-12-19 $29.90 $29.90 $29.90 $29.90 $29.10 0
2019-12-18 $29.86 $29.90 $29.86 $29.90 $29.09 6,554
2019-12-17 $29.90 $29.90 $29.90 $29.90 $29.10 0
2019-12-16 $29.88 $29.88 $29.88 $29.88 $29.08 0
2019-12-13 $29.71 $29.71 $29.71 $29.71 $28.91 66
2019-12-12 $29.83 $30.05 $29.83 $30.05 $29.25 100
2019-12-11 $29.56 $29.61 $29.56 $29.61 $28.81 106
2019-12-10 $29.50 $29.50 $29.50 $29.50 $28.71 0
2019-12-09 $29.56 $29.57 $29.50 $29.50 $28.70 3,600
2019-12-06 $29.57 $29.57 $29.57 $29.57 $28.78 0
2019-12-05 $29.24 $29.26 $29.24 $29.26 $28.47 500
2019-12-04 $29.24 $29.24 $29.24 $29.24 $28.46 0
2019-12-03 $29.02 $29.05 $29.02 $29.05 $28.27 100
2019-12-02 $29.39 $29.39 $29.39 $29.39 $28.60 0
2019-11-29 $29.58 $29.58 $29.58 $29.58 $28.79 0
2019-11-27 $29.76 $29.76 $29.76 $29.76 $28.97 0
2019-11-26 $29.71 $29.71 $29.71 $29.71 $28.91 0
2019-11-25 $29.60 $29.60 $29.60 $29.60 $28.81 0
2019-11-22 $29.27 $29.31 $29.27 $29.31 $28.52 106
2019-11-21 $29.22 $29.22 $29.22 $29.22 $28.44 0
2019-11-20 $29.27 $29.30 $29.27 $29.30 $28.51 100
2019-11-19 $29.39 $29.39 $29.39 $29.39 $28.60 0
2019-11-18 $29.42 $29.51 $29.42 $29.51 $28.71 201
2019-11-15 $29.47 $29.47 $29.47 $29.47 $28.68 0
2019-11-14 $29.25 $29.37 $29.25 $29.37 $28.58 100
2019-11-13 $29.18 $29.29 $29.18 $29.29 $28.50 120
2019-11-12 $29.41 $29.41 $29.41 $29.41 $28.62 0
2019-11-11 $29.45 $29.45 $29.45 $29.45 $28.66 0
2019-11-08 $29.47 $29.52 $29.46 $29.52 $28.73 1,000
2019-11-07 $29.47 $29.47 $29.47 $29.47 $28.68 0
2019-11-06 $29.44 $29.44 $29.44 $29.44 $28.65 0
2019-11-05 $29.43 $29.43 $29.43 $29.43 $28.64 0
2019-11-04 $29.20 $29.20 $29.20 $29.20 $28.42 0
2019-11-01 $28.97 $28.97 $28.97 $28.97 $28.20 0
2019-10-31 $28.46 $28.55 $28.46 $28.55 $27.78 100
2019-10-30 $28.87 $28.87 $28.87 $28.87 $28.10 0
2019-10-29 $28.88 $28.88 $28.88 $28.88 $28.11 0
2019-10-28 $28.81 $28.81 $28.81 $28.81 $28.04 0
2019-10-25 $28.68 $28.68 $28.68 $28.68 $27.91 0
2019-10-24 $28.48 $28.48 $28.48 $28.48 $27.72 0
2019-10-23 $28.31 $28.31 $28.31 $28.31 $27.55 0
2019-10-22 $28.22 $28.22 $28.22 $28.22 $27.47 0
2019-10-21 $28.13 $28.13 $28.13 $28.13 $27.37 0
2019-10-18 $27.95 $27.95 $27.95 $27.95 $27.20 0
2019-10-17 $27.83 $27.83 $27.83 $27.83 $27.09 0
2019-10-16 $27.64 $27.64 $27.64 $27.64 $26.90 0
2019-10-15 $27.67 $27.70 $27.67 $27.70 $26.96 101
2019-10-14 $27.40 $27.43 $27.40 $27.43 $26.70 100
2019-10-11 $27.61 $27.61 $27.54 $27.54 $26.80 102
2019-10-10 $27.01 $27.01 $27.01 $27.01 $26.28 0
2019-10-09 $26.79 $26.84 $26.79 $26.84 $26.12 100
2019-10-08 $26.61 $26.61 $26.61 $26.61 $25.90 0
2019-10-07 $27.02 $27.02 $27.02 $27.02 $26.29 0
2019-10-04 $27.14 $27.14 $27.14 $27.14 $26.41 0
2019-10-03 $26.85 $26.85 $26.85 $26.85 $26.13 0
2019-10-02 $26.87 $26.87 $26.87 $26.87 $26.15 0
2019-10-01 $27.63 $27.65 $27.43 $27.44 $26.71 500
2019-09-30 $28.01 $28.01 $28.01 $28.01 $27.26 0
2019-09-27 $27.75 $27.75 $27.75 $27.75 $27.00 0
2019-09-26 $27.77 $27.77 $27.77 $27.77 $27.03 0
2019-09-25 $27.64 $27.83 $27.64 $27.83 $27.09 220
2019-09-24 $27.61 $27.61 $27.61 $27.61 $26.87 5
2019-09-23 $27.88 $27.88 $27.88 $27.88 $27.13 0
2019-09-20 $27.76 $27.76 $27.76 $27.76 $27.01 0
2019-09-19 $27.86 $27.86 $27.86 $27.86 $27.11 0
2019-09-18 $27.86 $27.86 $27.86 $27.86 $27.11 0
2019-09-17 $27.81 $27.94 $27.81 $27.94 $27.19 500
2019-09-16 $27.92 $27.92 $27.92 $27.92 $27.18 0
2019-09-13 $28.20 $28.20 $28.20 $28.20 $27.26 0
2019-09-12 $28.17 $28.17 $28.17 $28.17 $27.23 0
2019-09-11 $28.23 $28.29 $28.23 $28.29 $27.34 300
2019-09-10 $28.03 $28.03 $28.03 $28.03 $27.09 0
2019-09-09 $27.58 $27.71 $27.58 $27.71 $26.79 561
2019-09-06 $27.27 $27.27 $27.27 $27.27 $26.35 0
2019-09-05 $27.29 $27.29 $27.29 $27.29 $26.37 0
2019-09-04 $26.65 $26.80 $26.65 $26.80 $25.90 100
2019-09-03 $26.40 $26.41 $26.40 $26.41 $25.53 100
2019-08-30 $26.69 $26.76 $26.69 $26.76 $25.86 100
2019-08-29 $26.58 $26.68 $26.58 $26.68 $25.78 100
2019-08-28 $26.19 $26.39 $26.19 $26.39 $25.50 170
2019-08-27 $26.12 $26.15 $26.12 $26.14 $25.27 7,100
2019-08-26 $26.14 $26.23 $26.14 $26.23 $25.35 100
2019-08-23 $26.69 $26.69 $25.97 $25.97 $25.10 100
2019-08-22 $26.88 $26.89 $26.79 $26.79 $25.90 3,700
2019-08-21 $26.72 $26.72 $26.72 $26.72 $25.82 0
2019-08-20 $26.40 $26.40 $26.40 $26.40 $25.52 0
2019-08-19 $26.62 $26.62 $26.62 $26.62 $25.73 0
2019-08-16 $26.30 $26.30 $26.30 $26.30 $25.42 13
2019-08-15 $25.80 $25.80 $25.80 $25.80 $24.94 200
2019-08-14 $25.93 $25.94 $25.93 $25.94 $25.07 1,600
2019-08-13 $26.71 $26.73 $26.33 $26.72 $25.83 300
2019-08-12 $26.33 $26.33 $26.33 $26.33 $25.45 2
2019-08-09 $26.70 $26.70 $26.70 $26.70 $25.81 0
2019-08-08 $26.92 $26.92 $26.92 $26.92 $26.02 200
2019-08-07 $26.44 $26.44 $26.44 $26.44 $25.56 0
2019-08-06 $26.58 $26.58 $26.58 $26.58 $25.69 0
2019-08-05 $26.40 $26.40 $26.40 $26.40 $25.52 3
2019-08-02 $27.14 $27.14 $27.01 $27.10 $26.20 11,723
2019-08-01 $27.34 $27.34 $27.34 $27.34 $26.42 0
2019-07-31 $27.94 $27.94 $27.94 $27.94 $27.01 1
2019-07-30 $28.04 $28.04 $28.04 $28.04 $27.10 2
2019-07-29 $28.20 $28.20 $28.20 $28.20 $27.26 0
2019-07-26 $28.25 $28.25 $28.25 $28.25 $27.31 0
2019-07-25 $28.21 $28.21 $28.12 $28.12 $27.18 500
2019-07-24 $28.26 $28.37 $28.26 $28.37 $27.42 7,509
2019-07-23 $28.07 $28.07 $28.07 $28.07 $27.13 0
2019-07-22 $27.86 $27.86 $27.86 $27.86 $26.93 4
2019-07-19 $27.93 $27.93 $27.91 $27.91 $26.97 700
2019-07-18 $27.93 $27.93 $27.93 $27.93 $26.99 5
2019-07-17 $28.00 $28.00 $27.86 $27.86 $26.93 971
2019-07-16 $28.08 $28.08 $28.08 $28.08 $27.14 0
2019-07-15 $28.04 $28.04 $28.04 $28.04 $27.10 0
2019-07-12 $28.08 $28.08 $28.08 $28.08 $27.14 75
2019-07-11 $27.60 $27.73 $27.60 $27.73 $26.80 165
2019-07-10 $27.58 $27.63 $27.58 $27.62 $26.69 2,717
2019-07-09 $27.64 $27.64 $27.64 $27.64 $26.71 0
2019-07-08 $27.70 $27.70 $27.70 $27.70 $26.78 0
2019-07-05 $27.77 $27.89 $27.77 $27.89 $26.95 100
2019-07-03 $27.85 $27.85 $27.85 $27.85 $26.92 0
2019-07-02 $27.62 $27.62 $27.62 $27.62 $26.69 0
2019-07-01 $27.62 $27.62 $27.62 $27.62 $26.69 0
2019-06-28 $27.51 $27.51 $27.51 $27.51 $26.59 0
2019-06-27 $27.32 $27.32 $27.32 $27.32 $26.41 1
2019-06-26 $27.08 $27.16 $27.08 $27.16 $26.25 146
2019-06-25 $27.05 $27.05 $27.05 $27.05 $26.14 12
2019-06-24 $27.20 $27.20 $27.20 $27.20 $26.29 0
2019-06-21 $27.39 $27.39 $27.39 $27.39 $26.47 0
2019-06-20 $27.34 $27.48 $27.34 $27.48 $26.56 100
2019-06-19 $27.30 $27.30 $27.30 $27.30 $26.39 62
2019-06-18 $27.30 $27.30 $27.30 $27.30 $26.39 0
2019-06-17 $27.07 $27.07 $27.07 $27.07 $26.17 0
2019-06-14 $27.30 $27.30 $27.30 $27.30 $26.20 0
2019-06-13 $27.35 $27.35 $27.35 $27.35 $26.24 0
2019-06-12 $27.20 $27.20 $27.20 $27.20 $26.10 0
2019-06-11 $27.28 $27.28 $27.28 $27.28 $26.17 0
2019-06-10 $27.20 $27.20 $27.20 $27.20 $26.10 0
2019-06-07 $27.05 $27.05 $27.05 $27.05 $25.95 10
2019-06-06 $26.73 $26.90 $26.70 $26.90 $25.81 5,342
2019-06-05 $26.87 $26.87 $26.87 $26.87 $25.78 0
2019-06-04 $26.87 $26.87 $26.87 $26.87 $25.78 0
2019-06-03 $26.22 $26.22 $26.22 $26.22 $25.16 0
2019-05-31 $26.00 $26.00 $26.00 $26.00 $24.95 0
2019-05-30 $26.29 $26.29 $26.29 $26.29 $25.23 0
2019-05-29 $26.23 $26.23 $26.23 $26.23 $25.17 0
2019-05-28 $26.70 $26.70 $26.44 $26.44 $25.37 1,176
2019-05-24 $26.66 $26.66 $26.66 $26.66 $25.58 0
2019-05-23 $26.50 $26.50 $26.50 $26.50 $25.43 0
2019-05-22 $26.85 $26.85 $26.85 $26.85 $25.76 54
2019-05-21 $27.06 $27.06 $27.06 $27.06 $25.97 1
2019-05-20 $26.82 $26.82 $26.82 $26.82 $25.74 0
2019-05-17 $26.90 $26.90 $26.90 $26.90 $25.81 0
2019-05-16 $26.95 $26.95 $26.95 $26.95 $25.86 0
2019-05-15 $26.87 $26.87 $26.87 $26.87 $25.78 0
2019-05-14 $26.73 $26.73 $26.73 $26.73 $25.65 0
2019-05-13 $26.54 $26.54 $26.54 $26.54 $25.46 1
2019-05-10 $27.24 $27.24 $27.24 $27.24 $26.13 0
2019-05-09 $27.21 $27.21 $27.21 $27.21 $26.11 3
2019-05-08 $27.40 $27.40 $27.40 $27.40 $26.29 1
2019-05-07 $27.52 $27.52 $27.42 $27.42 $26.31 177
2019-05-06 $27.88 $27.88 $27.88 $27.88 $26.75 0
2019-05-03 $27.91 $27.91 $27.91 $27.91 $26.78 0
2019-05-02 $27.51 $27.64 $27.51 $27.64 $26.52 101
2019-05-01 $27.56 $27.56 $27.56 $27.56 $26.45 0
2019-04-30 $27.85 $27.85 $27.85 $27.85 $26.72 0
2019-04-29 $27.86 $27.86 $27.86 $27.86 $26.73 2
2019-04-26 $27.82 $27.82 $27.82 $27.82 $26.69 160
2019-04-25 $27.80 $27.80 $27.80 $27.80 $26.67 0
2019-04-24 $27.97 $27.97 $27.97 $27.97 $26.84 0
2019-04-23 $27.82 $27.86 $27.82 $27.86 $26.73 100
2019-04-22 $27.65 $27.65 $27.65 $27.65 $26.53 0
2019-04-18 $27.86 $27.86 $27.86 $27.86 $26.74 100
2019-04-17 $27.83 $27.83 $27.83 $27.83 $26.70 0
2019-04-16 $27.82 $27.82 $27.82 $27.82 $26.70 0
2019-04-15 $27.69 $27.69 $27.69 $27.69 $26.57 0
2019-04-12 $27.71 $27.71 $27.71 $27.71 $26.58 0
2019-04-11 $27.60 $27.60 $27.60 $27.60 $26.48 0
2019-04-10 $27.58 $27.58 $27.58 $27.58 $26.46 0
2019-04-09 $27.44 $27.48 $27.42 $27.42 $26.31 4,100
2019-04-08 $27.66 $27.66 $27.57 $27.64 $26.52 5,702
2019-04-05 $27.72 $27.72 $27.65 $27.65 $26.53 100
2019-04-04 $27.49 $27.52 $27.49 $27.52 $26.41 100
2019-04-03 $27.41 $27.41 $27.33 $27.33 $26.23 100
2019-04-02 $27.16 $27.18 $27.16 $27.18 $26.08 100
2019-04-01 $27.13 $27.21 $27.13 $27.21 $26.11 100
2019-03-29 $26.85 $26.87 $26.85 $26.87 $25.78 100
2019-03-28 $26.67 $26.71 $26.67 $26.71 $25.63 100
2019-03-27 $26.56 $26.63 $26.56 $26.63 $25.56 101
2019-03-26 $26.77 $26.77 $26.50 $26.62 $25.54 5,205
2019-03-25 $26.45 $26.47 $26.45 $26.47 $25.39 104
2019-03-22 $26.57 $26.57 $26.47 $26.47 $25.40 100
2019-03-21 $26.94 $27.04 $26.94 $27.04 $25.94 101
2019-03-20 $26.82 $26.93 $26.71 $26.71 $25.63 200
2019-03-19 $27.09 $27.09 $26.92 $26.92 $25.83 100
2019-03-18 $26.89 $26.91 $26.82 $26.91 $25.82 45,100
2019-03-15 $26.80 $26.81 $26.80 $26.81 $25.65 100
2019-03-14 $26.66 $26.66 $26.66 $26.66 $25.51 1
2019-03-13 $26.61 $26.61 $26.61 $26.61 $25.45 0
2019-03-12 $26.61 $26.61 $26.56 $26.61 $25.45 3,730
2019-03-11 $26.71 $26.71 $26.71 $26.71 $25.56 4
2019-03-08 $26.45 $26.45 $26.45 $26.45 $25.31 21
2019-03-07 $26.62 $26.62 $26.53 $26.53 $25.38 156
2019-03-06 $26.83 $26.83 $26.83 $26.83 $25.67 0
2019-03-05 $27.07 $27.07 $27.07 $27.07 $25.90 0
2019-03-04 $27.00 $27.00 $27.00 $27.00 $25.83 0
2019-03-01 $27.21 $27.21 $27.18 $27.18 $26.01 100
2019-02-28 $27.21 $27.21 $27.21 $27.21 $26.04 0
2019-02-27 $27.31 $27.31 $27.31 $27.31 $26.12 0
2019-02-26 $27.28 $27.28 $27.28 $27.28 $26.10 10
2019-02-25 $27.28 $27.28 $27.28 $27.28 $26.10 0
2019-02-22 $27.27 $27.27 $27.27 $27.27 $26.09 0
2019-02-21 $27.13 $27.13 $27.04 $27.04 $25.87 303
2019-02-20 $27.21 $27.21 $27.21 $27.21 $26.03 0
2019-02-19 $27.15 $27.21 $27.15 $27.21 $26.04 760
2019-02-15 $27.16 $27.16 $27.16 $27.16 $25.99 0
2019-02-14 $26.93 $26.93 $26.90 $26.90 $25.73 201
2019-02-13 $26.93 $26.93 $26.93 $26.93 $25.76 0
2019-02-12 $26.81 $26.81 $26.81 $26.81 $25.65 0
2019-02-11 $26.50 $26.50 $26.50 $26.50 $25.35 200
2019-02-08 $26.42 $26.42 $26.42 $26.42 $25.28 0
2019-02-07 $26.46 $26.46 $26.46 $26.46 $25.32 37
2019-02-06 $26.70 $26.70 $26.70 $26.70 $25.55 0
2019-02-05 $26.81 $26.81 $26.81 $26.81 $25.65 2
2019-02-04 $26.64 $26.64 $26.64 $26.64 $25.48 17
2019-02-01 $26.38 $26.38 $26.38 $26.38 $25.24 0
2019-01-31 $26.38 $26.38 $26.38 $26.38 $25.23 0
2019-01-30 $26.35 $26.35 $26.35 $26.35 $25.21 0
2019-01-29 $26.06 $26.06 $26.06 $26.06 $24.93 0
2019-01-28 $25.90 $25.90 $25.90 $25.90 $24.77 0
2019-01-25 $26.24 $26.24 $26.24 $26.24 $25.10 0
2019-01-24 $25.73 $25.90 $25.69 $25.90 $24.77 4,200
2019-01-23 $25.73 $25.73 $25.73 $25.73 $24.62 5
2019-01-22 $25.74 $25.74 $25.74 $25.74 $24.63 0
2019-01-18 $26.23 $26.23 $26.23 $26.23 $25.09 0
2019-01-17 $25.77 $25.77 $25.77 $25.77 $24.65 0
2019-01-16 $25.55 $25.55 $25.55 $25.55 $24.44 0
2019-01-15 $25.44 $25.44 $25.44 $25.44 $24.33 0
2019-01-14 $25.50 $25.50 $25.50 $25.50 $24.40 2
2019-01-11 $25.45 $25.50 $25.45 $25.50 $24.40 100
2019-01-10 $25.17 $25.46 $25.17 $25.46 $24.36 302
2019-01-09 $25.50 $25.50 $25.50 $25.50 $24.40 1
2019-01-08 $25.23 $25.23 $25.23 $25.23 $24.14 2
2019-01-07 $24.95 $24.95 $24.95 $24.95 $23.87 0
2019-01-04 $24.58 $24.58 $24.58 $24.58 $23.52 0
2019-01-03 $23.85 $23.85 $23.85 $23.85 $22.82 1
2019-01-02 $24.32 $24.32 $24.32 $24.32 $23.26 0
2018-12-31 $24.12 $24.12 $24.09 $24.09 $23.05 220
2018-12-27 $24.26 $24.26 $24.26 $24.26 $23.21 0
2018-12-26 $24.23 $24.23 $24.23 $24.23 $23.18 0
2018-12-24 $23.46 $23.46 $23.46 $23.46 $22.44 0
2018-12-21 $23.90 $23.92 $23.46 $23.46 $22.44 12,122
2018-12-20 $21.85 $24.05 $21.85 $23.86 $22.83 414
2018-12-19 $24.27 $24.27 $24.27 $24.27 $23.22 0
2018-12-18 $24.52 $24.52 $24.52 $24.52 $23.46 0
2018-12-17 $25.02 $25.10 $24.52 $24.52 $23.46 5,600
2018-12-14 $25.02 $25.05 $24.97 $24.97 $23.89 45,000
2018-12-13 $25.33 $25.33 $25.33 $25.33 $24.23 0
2018-12-12 $25.56 $25.56 $25.56 $25.56 $24.45 0
2018-12-11 $25.27 $25.27 $25.27 $25.27 $24.18 0
2018-12-10 $25.78 $25.78 $25.78 $25.78 $24.66 0
2018-12-07 $25.90 $25.90 $25.70 $25.78 $24.66 28,704
2018-12-06 $25.80 $25.82 $25.73 $25.82 $24.70 3,822
2018-12-04 $26.36 $26.36 $26.36 $26.36 $25.21 162
2018-12-03 $26.36 $26.36 $26.36 $26.36 $25.21 0
2018-11-30 $26.36 $26.36 $26.36 $26.36 $25.21 0
2018-11-29 $26.36 $26.36 $26.36 $26.36 $25.21 0
2018-11-28 $26.36 $26.36 $26.36 $26.36 $25.21 0
2018-11-27 $26.36 $26.36 $26.36 $26.36 $25.21 200
2018-11-26 $26.22 $26.22 $26.22 $26.22 $25.08 0
2018-11-23 $26.22 $26.22 $26.22 $26.22 $25.08 823
2018-11-21 $27.95 $27.95 $27.95 $27.95 $26.74 8,004
2018-11-20 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-19 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-16 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-15 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-14 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-13 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-12 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-09 $27.95 $27.95 $27.95 $27.95 $26.74 0
2018-11-08 $28.03 $28.16 $27.87 $27.95 $26.74 7,135
2018-11-07 $27.92 $27.92 $27.92 $27.92 $26.71 168
2018-11-06 $27.54 $27.57 $27.47 $27.53 $26.34 5,000
2018-11-05 $27.40 $27.53 $27.33 $27.46 $26.27 5,000
2018-11-02 $26.70 $26.70 $26.70 $26.70 $25.54 0
2018-11-01 $26.70 $26.70 $26.70 $26.70 $25.54 0
2018-10-31 $26.70 $26.70 $26.70 $26.70 $25.54 2,000
2018-10-30 $26.60 $26.84 $26.60 $26.70 $25.54 32,144
2018-10-29 $26.95 $26.95 $26.95 $26.95 $25.78 300
2018-10-26 $26.68 $26.68 $26.68 $26.68 $25.52 0
2018-10-25 $26.68 $26.68 $26.68 $26.68 $25.52 200
2018-10-24 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-23 $27.76 $27.76 $27.76 $27.76 $26.56 108
2018-10-22 $27.76 $27.76 $27.76 $27.76 $26.56 29
2018-10-19 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-18 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-17 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-16 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-15 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-12 $27.76 $27.76 $27.76 $27.76 $26.56 0
2018-10-11 $27.76 $27.76 $27.76 $27.76 $26.56 10
2018-10-10 $27.76 $27.76 $27.76 $27.76 $26.56 200
2018-10-09 $28.83 $28.83 $28.83 $28.83 $27.59 0
2018-10-08 $28.83 $28.83 $28.83 $28.83 $27.59 0
2018-10-05 $28.83 $28.83 $28.83 $28.83 $27.59 0
2018-10-04 $28.83 $28.83 $28.83 $28.83 $27.59 0
2018-10-03 $28.83 $28.83 $28.83 $28.83 $27.59 0
2018-10-02 $28.83 $28.83 $28.83 $28.83 $27.59 0
2018-10-01 $28.83 $28.83 $28.83 $28.83 $27.59 21
2018-09-28 $28.83 $28.83 $28.83 $28.83 $27.59 200
2018-09-27 $29.26 $29.26 $29.26 $29.26 $27.99 0
2018-09-26 $29.40 $29.40 $29.40 $29.40 $28.12 1
2018-09-25 $29.40 $29.40 $29.40 $29.40 $28.12 1
2018-09-24 $29.40 $29.40 $29.40 $29.40 $28.12 0
2018-09-21 $29.40 $29.40 $29.40 $29.40 $28.12 0
2018-09-20 $29.40 $29.40 $29.40 $29.40 $28.12 0
2018-09-19 $29.40 $29.40 $29.40 $29.40 $28.12 1
2018-09-18 $29.40 $29.40 $29.40 $29.40 $28.12 0
2018-09-17 $29.40 $29.40 $29.40 $29.40 $28.12 0
2018-09-14 $29.40 $29.40 $29.40 $29.40 $27.99 1
2018-09-13 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-12 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-11 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-10 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-07 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-06 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-05 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-09-04 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-08-31 $29.40 $29.40 $29.40 $29.40 $27.99 20
2018-08-30 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-08-29 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-08-28 $29.40 $29.40 $29.40 $29.40 $27.99 0
2018-08-27 $29.30 $29.40 $29.30 $29.40 $27.99 300
2018-08-24 $29.21 $29.21 $29.21 $29.21 $27.81 0
2018-08-23 $29.21 $29.21 $29.21 $29.21 $27.81 400
2018-08-22 $29.20 $29.20 $29.20 $29.20 $27.80 100
2018-08-21 $29.00 $29.10 $29.00 $29.10 $27.71 200
2018-08-20 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-17 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-16 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-15 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-14 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-13 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-10 $28.76 $28.76 $28.76 $28.76 $27.39 0
2018-08-09 $28.76 $28.76 $28.76 $28.76 $27.39 300
2018-08-08 $28.55 $28.55 $28.55 $28.55 $27.18 0
2018-08-07 $28.55 $28.55 $28.55 $28.55 $27.18 0
2018-08-06 $28.55 $28.55 $28.55 $28.55 $27.18 500
2018-08-03 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-08-02 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-08-01 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-31 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-30 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-27 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-26 $28.62 $28.62 $28.62 $28.62 $27.25 1
2018-07-25 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-24 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-23 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-20 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-19 $28.62 $28.62 $28.62 $28.62 $27.25 0
2018-07-18 $28.61 $28.62 $28.61 $28.62 $27.25 200
2018-07-17 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-16 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-13 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-12 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-11 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-10 $27.88 $27.88 $27.88 $27.88 $26.55 15
2018-07-09 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-06 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-05 $27.88 $27.88 $27.88 $27.88 $26.55 54
2018-07-03 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-07-02 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-29 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-28 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-27 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-26 $27.88 $27.88 $27.88 $27.88 $26.55 1
2018-06-25 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-22 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-21 $27.88 $27.88 $27.88 $27.88 $26.55 0
2018-06-20 $27.99 $27.99 $27.99 $27.99 $26.65 41
2018-06-19 $27.99 $27.99 $27.99 $27.99 $26.65 0
2018-06-18 $27.99 $27.99 $27.99 $27.99 $26.65 0
2018-06-15 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-14 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-13 $27.99 $27.99 $27.99 $27.99 $26.55 53
2018-06-12 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-11 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-08 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-07 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-06 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-05 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-04 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-06-01 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-31 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-30 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-29 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-25 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-24 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-23 $27.99 $27.99 $27.99 $27.99 $26.55 1
2018-05-22 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-21 $27.99 $27.99 $27.99 $27.99 $26.55 0
2018-05-18 $27.99 $27.99 $27.99 $27.99 $26.55 150
2018-05-17 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-16 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-15 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-14 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-11 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-10 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-09 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-08 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-07 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-04 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-05-03 $27.35 $27.35 $27.35 $27.35 $25.94 97
2018-05-02 $27.35 $27.35 $27.35 $27.35 $25.94 60
2018-05-01 $27.35 $27.35 $27.35 $27.35 $25.94 0
2018-04-30 $27.31 $27.35 $27.31 $27.35 $25.94 300
2018-04-27 $27.57 $27.57 $27.57 $27.57 $26.15 0
2018-04-26 $27.57 $27.57 $27.57 $27.57 $26.15 0
2018-04-25 $27.57 $27.57 $27.57 $27.57 $26.15 0
2018-04-24 $27.57 $27.57 $27.57 $27.57 $26.15 0
2018-04-23 $27.57 $27.57 $27.57 $27.57 $26.15 1
2018-04-20 $27.57 $27.57 $27.57 $27.57 $26.15 0
2018-04-19 $27.57 $27.57 $27.57 $27.57 $26.15 0
2018-04-18 $27.69 $27.69 $27.57 $27.57 $26.15 1,551
2018-04-17 $27.59 $27.59 $27.59 $27.59 $26.17 150
2018-04-16 $27.01 $27.01 $27.01 $27.01 $25.62 0
2018-04-13 $27.01 $27.01 $27.01 $27.01 $25.62 0
2018-04-12 $27.01 $27.01 $27.01 $27.01 $25.62 0
2018-04-11 $27.01 $27.01 $27.01 $27.01 $25.62 0
2018-04-10 $27.01 $27.01 $27.01 $27.01 $25.62 0
2018-04-09 $27.05 $27.05 $27.01 $27.01 $25.62 1,670
2018-04-06 $26.40 $26.40 $26.40 $26.40 $25.04 0
2018-04-05 $26.40 $26.40 $26.40 $26.40 $25.04 15
2018-04-04 $26.40 $26.40 $26.40 $26.40 $25.04 0
2018-04-03 $26.40 $26.40 $26.40 $26.40 $25.04 0
2018-04-02 $26.40 $26.40 $26.40 $26.40 $25.04 100
2018-03-29 $27.55 $27.55 $27.55 $27.55 $26.13 5
2018-03-28 $27.55 $27.55 $27.55 $27.55 $26.13 1
2018-03-27 $27.55 $27.55 $27.55 $27.55 $26.13 20
2018-03-26 $27.55 $27.55 $27.55 $27.55 $26.13 1
2018-03-23 $27.55 $27.55 $27.55 $27.55 $26.13 190
2018-03-22 $27.55 $27.55 $27.55 $27.55 $26.13 200
2018-03-21 $27.94 $28.03 $27.94 $28.03 $26.59 3,143
2018-03-20 $28.18 $28.18 $28.18 $28.18 $26.73 1
2018-03-19 $28.30 $28.30 $28.30 $28.30 $26.84 0
2018-03-16 $28.30 $28.30 $28.30 $28.30 $26.84 0
2018-03-15 $28.30 $28.30 $28.30 $28.30 $26.73 188
2018-03-14 $28.30 $28.30 $28.30 $28.30 $26.73 0
2018-03-13 $28.30 $28.30 $28.30 $28.30 $26.73 200
2018-03-12 $28.52 $28.52 $28.52 $28.52 $26.94 2
2018-03-09 $28.52 $28.52 $28.52 $28.52 $26.94 400
2018-03-08 $27.87 $27.87 $27.87 $27.87 $26.32 71
2018-03-07 $27.87 $27.87 $27.87 $27.87 $26.32 20
2018-03-06 $27.87 $27.87 $27.87 $27.87 $26.32 0
2018-03-05 $27.00 $27.87 $27.00 $27.87 $26.32 1,301
2018-03-02 $27.97 $27.97 $27.97 $27.97 $26.41 0
2018-03-01 $27.97 $27.97 $27.97 $27.97 $26.41 100
2018-02-28 $28.35 $28.35 $28.35 $28.35 $26.78 8
2018-02-27 $28.35 $28.35 $28.35 $28.35 $26.78 0
2018-02-26 $28.35 $28.35 $28.35 $28.35 $26.78 15
2018-02-23 $28.35 $28.35 $28.35 $28.35 $26.78 0
2018-02-22 $28.30 $28.35 $28.30 $28.35 $26.78 367
2018-02-21 $28.31 $28.31 $28.31 $28.31 $26.74 0
2018-02-20 $28.08 $28.31 $28.08 $28.31 $26.74 471
2018-02-16 $27.00 $27.00 $27.00 $27.00 $25.50 0
2018-02-15 $27.00 $27.00 $27.00 $27.00 $25.50 0
2018-02-14 $27.00 $27.00 $27.00 $27.00 $25.50 0
2018-02-13 $27.00 $27.00 $27.00 $27.00 $25.50 0
2018-02-12 $27.00 $27.00 $27.00 $27.00 $25.50 200
2018-02-09 $27.08 $27.08 $26.62 $27.03 $25.52 3,265
2018-02-08 $27.50 $27.50 $27.50 $27.50 $25.97 131
2018-02-07 $29.00 $29.00 $29.00 $29.00 $27.39 0
2018-02-06 $29.00 $29.00 $29.00 $29.00 $27.39 16
2018-02-05 $29.00 $29.00 $29.00 $29.00 $27.39 0
2018-02-02 $29.00 $29.00 $29.00 $29.00 $27.39 0
2018-02-01 $29.00 $29.00 $29.00 $29.00 $27.39 100
2018-01-31 $29.24 $29.24 $29.24 $29.24 $27.62 250
2018-01-30 $29.27 $29.27 $29.19 $29.21 $27.59 4,693
2018-01-29 $30.15 $30.15 $30.15 $30.15 $28.48 0
2018-01-26 $30.15 $30.15 $30.15 $30.15 $28.48 100
2018-01-25 $29.67 $29.67 $29.67 $29.67 $28.02 0
2018-01-24 $29.67 $29.67 $29.67 $29.67 $28.02 0
2018-01-23 $29.68 $29.72 $29.67 $29.67 $28.02 874
2018-01-22 $29.53 $29.59 $29.53 $29.59 $27.94 500
2018-01-19 $29.13 $29.13 $29.13 $29.13 $27.51 0
2018-01-18 $29.13 $29.13 $29.13 $29.13 $27.51 0
2018-01-17 $29.13 $29.13 $29.13 $29.13 $27.51 0
2018-01-16 $29.13 $29.13 $29.13 $29.13 $27.51 300
2018-01-12 $28.30 $28.30 $28.30 $28.30 $26.73 0
2018-01-11 $28.30 $28.30 $28.30 $28.30 $26.73 23
2018-01-10 $28.30 $28.30 $28.30 $28.30 $26.73 0
2018-01-09 $28.30 $28.30 $28.30 $28.30 $26.73 37
2018-01-08 $28.30 $28.30 $28.30 $28.30 $26.73 0
2018-01-05 $28.30 $28.30 $28.30 $28.30 $26.73 36
2018-01-04 $28.24 $28.34 $28.23 $28.30 $26.73 15,607
2018-01-03 $28.03 $28.13 $28.03 $28.13 $26.56 2,911
2018-01-02 $27.72 $27.72 $27.72 $27.72 $26.18 28
2017-12-29 $27.72 $27.72 $27.72 $27.72 $26.18 300
2017-12-28 $28.07 $28.07 $28.07 $28.07 $26.51 29
2017-12-27 $28.07 $28.07 $28.07 $28.07 $26.51 0
2017-12-26 $28.07 $28.07 $28.07 $28.07 $26.51 81
2017-12-22 $28.07 $28.07 $28.07 $28.07 $26.16 363
2017-12-21 $27.90 $27.90 $27.90 $27.90 $26.00 0
2017-12-20 $27.90 $27.90 $27.90 $27.90 $26.00 0
2017-12-19 $27.90 $27.90 $27.90 $27.90 $26.00 0
2017-12-18 $27.90 $27.90 $27.90 $27.90 $26.00 0
2017-12-15 $27.90 $27.90 $27.90 $27.90 $26.00 0
2017-12-14 $27.90 $27.90 $27.90 $27.90 $26.00 18
2017-12-13 $27.90 $27.90 $27.90 $27.90 $26.00 100
2017-12-12 $27.73 $27.73 $27.73 $27.73 $25.84 112
2017-12-11 $27.73 $27.73 $27.73 $27.73 $25.84 100
2017-12-08 $27.50 $27.68 $27.50 $27.68 $25.79 529
2017-12-07 $27.57 $27.57 $27.57 $27.57 $25.69 0
2017-12-06 $27.57 $27.57 $27.57 $27.57 $25.69 442
2017-12-05 $27.60 $27.64 $27.53 $27.64 $25.76 10,696
2017-12-04 $27.21 $27.21 $27.21 $27.21 $25.36 23
2017-12-01 $27.40 $27.40 $27.21 $27.21 $25.36 536
2017-11-30 $26.73 $26.73 $26.73 $26.73 $24.91 0
2017-11-29 $26.73 $26.73 $26.73 $26.73 $24.91 0
2017-11-28 $26.73 $26.73 $26.73 $26.73 $24.91 78
2017-11-27 $26.73 $26.73 $26.73 $26.73 $24.91 165
2017-11-24 $26.67 $26.67 $26.67 $26.67 $24.85 0
2017-11-22 $26.67 $26.67 $26.67 $26.67 $24.85 0
2017-11-21 $26.67 $26.67 $26.67 $26.67 $24.85 2
2017-11-20 $26.67 $26.67 $26.67 $26.67 $24.85 188
2017-11-17 $26.43 $26.54 $26.43 $26.54 $24.73 2,459
2017-11-16 $26.13 $26.13 $26.13 $26.13 $24.35 0
2017-11-15 $26.13 $26.13 $26.13 $26.13 $24.35 0
2017-11-14 $26.13 $26.13 $26.13 $26.13 $24.35 300
2017-11-13 $26.18 $26.20 $26.18 $26.20 $24.41 325
2017-11-10 $26.39 $26.39 $26.39 $26.39 $24.59 0
2017-11-09 $26.39 $26.39 $26.39 $26.39 $24.59 0
2017-11-08 $26.39 $26.39 $26.39 $26.39 $24.59 20
2017-11-07 $26.39 $26.39 $26.39 $26.39 $24.59 0
2017-11-06 $26.37 $26.39 $26.36 $26.39 $24.59 1,325
2017-11-03 $26.85 $26.85 $26.85 $26.85 $25.02 0
2017-11-02 $26.85 $26.85 $26.85 $26.85 $25.02 0
2017-11-01 $26.85 $26.85 $26.85 $26.85 $25.02 0
2017-10-31 $26.85 $26.85 $26.85 $26.85 $25.02 41
2017-10-30 $26.85 $26.85 $26.85 $26.85 $25.02 50
2017-10-27 $26.85 $26.85 $26.85 $26.85 $25.02 2
2017-10-26 $26.85 $26.85 $26.85 $26.85 $25.02 0
2017-10-25 $26.85 $26.85 $26.85 $26.85 $25.02 1
2017-10-24 $26.88 $26.88 $26.80 $26.85 $25.02 1,040
2017-10-23 $26.50 $26.50 $26.50 $26.50 $24.70 0
2017-10-20 $26.50 $26.50 $26.50 $26.50 $24.70 0
2017-10-19 $26.50 $26.50 $26.50 $26.50 $24.70 0
2017-10-18 $26.50 $26.50 $26.50 $26.50 $24.70 42
2017-10-17 $26.50 $26.50 $26.50 $26.50 $24.70 330
2017-10-16 $26.48 $26.48 $26.48 $26.48 $24.68 4
2017-10-13 $26.48 $26.48 $26.48 $26.48 $24.68 0
2017-10-12 $26.48 $26.48 $26.48 $26.48 $24.68 0
2017-10-11 $26.48 $26.48 $26.48 $26.48 $24.68 0
2017-10-10 $26.48 $26.48 $26.48 $26.48 $24.68 200
2017-10-09 $26.53 $26.53 $26.53 $26.53 $24.72 0
2017-10-06 $26.53 $26.53 $26.53 $26.53 $24.72 0
2017-10-05 $26.54 $26.54 $26.53 $26.53 $24.72 380
2017-10-04 $26.36 $26.36 $26.36 $26.36 $24.56 0
2017-10-03 $26.36 $26.36 $26.36 $26.36 $24.56 0
2017-10-02 $26.36 $26.36 $26.36 $26.36 $24.56 381
2017-09-29 $26.28 $26.31 $26.26 $26.26 $24.47 888
2017-09-28 $26.17 $26.17 $26.17 $26.17 $24.39 0
2017-09-27 $26.17 $26.17 $26.17 $26.17 $24.39 1,571
2017-09-26 $25.86 $25.86 $25.86 $25.86 $24.10 1
2017-09-25 $25.86 $25.86 $25.86 $25.86 $24.10 80
2017-09-22 $25.88 $25.88 $25.86 $25.86 $24.10 500
2017-09-21 $25.20 $25.20 $25.20 $25.20 $23.48 5
2017-09-20 $25.31 $25.31 $25.31 $25.31 $23.58 0
2017-09-19 $25.31 $25.31 $25.31 $25.31 $23.58 0
2017-09-18 $25.31 $25.31 $25.31 $25.31 $23.58 0
2017-09-15 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-09-14 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-09-13 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-09-12 $25.31 $25.31 $25.31 $25.31 $23.48 200
2017-09-11 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-09-08 $25.31 $25.31 $25.31 $25.31 $23.48 2
2017-09-07 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-09-06 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-09-05 $25.31 $25.31 $25.31 $25.31 $23.48 46
2017-09-01 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-31 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-30 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-29 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-28 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-25 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-24 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-23 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-22 $25.31 $25.31 $25.31 $25.31 $23.48 37
2017-08-21 $25.31 $25.31 $25.31 $25.31 $23.48 6
2017-08-18 $25.31 $25.31 $25.31 $25.31 $23.48 617
2017-08-17 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-16 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-15 $25.31 $25.31 $25.31 $25.31 $23.48 0
2017-08-14 $25.27 $25.31 $25.27 $25.31 $23.48 332
2017-08-11 $25.07 $25.07 $25.07 $25.07 $23.27 0
2017-08-10 $25.03 $25.07 $25.03 $25.07 $23.27 600
2017-08-09 $25.58 $25.58 $25.58 $25.58 $23.74 0
2017-08-08 $25.58 $25.58 $25.58 $25.58 $23.74 0
2017-08-07 $25.58 $25.58 $25.58 $25.58 $23.74 0
2017-08-04 $25.58 $25.58 $25.58 $25.58 $23.74 0
2017-08-03 $25.58 $25.58 $25.58 $25.58 $23.74 0
2017-08-02 $25.58 $25.58 $25.58 $25.58 $23.74 0
2017-08-01 $25.58 $25.58 $25.58 $25.58 $23.74 62
2017-07-31 $25.58 $25.58 $25.58 $25.58 $23.74 640
2017-07-28 $25.47 $25.52 $25.47 $25.52 $23.68 315
2017-07-27 $25.38 $25.38 $25.38 $25.38 $23.55 0
2017-07-26 $25.38 $25.38 $25.38 $25.38 $23.55 0
2017-07-25 $25.38 $25.38 $25.38 $25.38 $23.55 0
2017-07-24 $25.38 $25.38 $25.38 $25.38 $23.55 0
2017-07-21 $25.38 $25.38 $25.38 $25.38 $23.55 0
2017-07-20 $25.38 $25.38 $25.38 $25.38 $23.55 0
2017-07-19 $25.38 $25.38 $25.38 $25.38 $23.55 27
2017-07-18 $25.36 $25.41 $25.36 $25.38 $23.55 857
2017-07-17 $25.05 $25.05 $25.05 $25.05 $23.24 0
2017-07-14 $25.05 $25.05 $25.05 $25.05 $23.24 0
2017-07-13 $25.05 $25.05 $25.05 $25.05 $23.24 1
2017-07-12 $25.05 $25.05 $25.05 $25.05 $23.24 0
2017-07-11 $25.05 $25.05 $25.05 $25.05 $23.24 0
2017-07-10 $25.05 $25.05 $25.05 $25.05 $23.24 0
2017-07-07 $25.05 $25.05 $25.05 $25.05 $23.24 0
2017-07-06 $25.05 $25.05 $25.05 $25.05 $23.24 300
2017-07-05 $25.03 $25.03 $25.03 $25.03 $23.23 0
2017-07-03 $25.03 $25.03 $25.03 $25.03 $23.23 0
2017-06-30 $25.03 $25.03 $25.03 $25.03 $23.23 0
2017-06-29 $25.03 $25.03 $25.03 $25.03 $23.23 0
2017-06-28 $25.03 $25.03 $25.03 $25.03 $23.23 0
2017-06-27 $25.03 $25.03 $25.03 $25.03 $23.23 3,650
2017-06-26 $24.84 $24.84 $24.84 $24.84 $23.05 43
2017-06-23 $24.84 $24.84 $24.84 $24.84 $23.05 0
2017-06-22 $24.87 $24.87 $24.83 $24.84 $23.05 500
2017-06-21 $24.76 $24.76 $24.76 $24.76 $22.97 305
2017-06-20 $25.11 $25.11 $25.11 $25.11 $23.30 1
2017-06-19 $25.00 $25.11 $25.00 $25.11 $23.30 1,905
2017-06-16 $24.87 $24.91 $24.87 $24.91 $23.11 425
2017-06-15 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-14 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-13 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-12 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-09 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-08 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-07 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-06 $24.86 $24.86 $24.86 $24.86 $22.96 0
2017-06-05 $24.86 $24.86 $24.86 $24.86 $22.96 170
2017-06-02 $24.68 $24.68 $24.68 $24.68 $22.79 0
2017-06-01 $24.68 $24.68 $24.68 $24.68 $22.79 0
2017-05-31 $24.68 $24.68 $24.68 $24.68 $22.79 0
2017-05-30 $24.68 $24.68 $24.68 $24.68 $22.79 117
2017-05-26 $24.63 $24.63 $24.63 $24.63 $22.75 1
2017-05-25 $24.63 $24.63 $24.63 $24.63 $22.75 300
2017-05-24 $24.02 $24.02 $24.02 $24.02 $22.18 0
2017-05-23 $24.02 $24.02 $24.02 $24.02 $22.18 0
2017-05-22 $24.02 $24.02 $24.02 $24.02 $22.18 0
2017-05-19 $24.02 $24.02 $24.02 $24.02 $22.18 0
2017-05-18 $24.02 $24.02 $24.02 $24.02 $22.18 100
2017-05-17 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-16 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-15 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-12 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-11 $24.45 $24.45 $24.45 $24.45 $22.58 5
2017-05-10 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-09 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-08 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-05 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-04 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-03 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-02 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-05-01 $24.45 $24.45 $24.45 $24.45 $22.58 20
2017-04-28 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-04-27 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-04-26 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-04-25 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-04-24 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-04-21 $24.45 $24.45 $24.45 $24.45 $22.58 0
2017-04-20 $24.45 $24.45 $24.45 $24.45 $22.58 101
2017-04-19 $24.06 $24.06 $24.06 $24.06 $22.22 0
2017-04-18 $24.06 $24.06 $24.06 $24.06 $22.22 100
2017-04-17 $24.20 $24.20 $24.20 $24.20 $22.35 2
2017-04-13 $24.20 $24.20 $24.20 $24.20 $22.35 0
2017-04-12 $24.20 $24.20 $24.20 $24.20 $22.35 0
2017-04-11 $24.20 $24.20 $24.20 $24.20 $22.35 501
2017-04-10 $24.30 $24.35 $24.30 $24.35 $22.49 900
2017-04-07 $24.13 $24.13 $24.13 $24.13 $22.28 70
2017-04-06 $24.13 $24.13 $24.13 $24.13 $22.28 0
2017-04-05 $24.13 $24.13 $24.13 $24.13 $22.28 0
2017-04-04 $24.13 $24.13 $24.13 $24.13 $22.28 0
2017-04-03 $24.45 $24.45 $24.12 $24.13 $22.28 6,600
2017-03-31 $24.49 $24.49 $24.47 $24.47 $22.60 497
2017-03-30 $24.31 $24.31 $24.31 $24.31 $22.45 300
2017-03-29 $23.71 $23.71 $23.71 $23.71 $21.90 0
2017-03-28 $23.71 $23.71 $23.71 $23.71 $21.90 7
2017-03-27 $23.71 $23.71 $23.71 $23.71 $21.90 301
2017-03-24 $24.32 $24.32 $24.32 $24.32 $22.46 2
2017-03-23 $24.32 $24.32 $24.32 $24.32 $22.46 40
2017-03-22 $24.32 $24.32 $24.32 $24.32 $22.46 5
2017-03-21 $24.32 $24.32 $24.32 $24.32 $22.46 0
2017-03-20 $24.32 $24.32 $24.32 $24.32 $22.46 30
2017-03-17 $24.43 $24.43 $24.43 $24.43 $22.56 0
2017-03-16 $24.43 $24.43 $24.43 $24.43 $22.56 0
2017-03-15 $24.43 $24.43 $24.43 $24.43 $22.47 150
2017-03-14 $24.43 $24.43 $24.43 $24.43 $22.47 2
2017-03-13 $24.46 $24.47 $24.43 $24.43 $22.47 1,200
2017-03-10 $24.60 $24.60 $24.60 $24.60 $22.63 2
2017-03-09 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-03-08 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-03-07 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-03-06 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-03-03 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-03-02 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-03-01 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-02-28 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-02-27 $24.60 $24.60 $24.60 $24.60 $22.63 0
2017-02-24 $24.60 $24.60 $24.60 $24.60 $22.63 150
2017-02-23 $24.56 $24.56 $24.56 $24.56 $22.59 0
2017-02-22 $24.56 $24.56 $24.56 $24.56 $22.59 81
2017-02-21 $24.56 $24.56 $24.56 $24.56 $22.59 12
2017-02-17 $24.56 $24.56 $24.56 $24.56 $22.59 1,001
2017-02-16 $24.61 $24.61 $24.61 $24.61 $22.63 100
2017-02-15 $24.55 $24.55 $24.55 $24.55 $22.57 0
2017-02-14 $24.49 $24.55 $24.49 $24.55 $22.57 810
2017-02-13 $24.21 $24.21 $24.21 $24.21 $22.27 0
2017-02-10 $24.21 $24.21 $24.21 $24.21 $22.27 0
2017-02-09 $24.21 $24.21 $24.21 $24.21 $22.27 135
2017-02-08 $23.71 $23.71 $23.71 $23.71 $21.81 0
2017-02-07 $23.71 $23.71 $23.71 $23.71 $21.81 0
2017-02-06 $23.71 $23.71 $23.71 $23.71 $21.81 40
2017-02-03 $23.71 $23.71 $23.71 $23.71 $21.81 0
2017-02-02 $23.71 $23.71 $23.71 $23.71 $21.81 0
2017-02-01 $23.69 $23.71 $23.69 $23.71 $21.81 666
2017-01-31 $23.78 $23.78 $23.78 $23.78 $21.87 0
2017-01-30 $23.78 $23.78 $23.78 $23.78 $21.87 255
2017-01-27 $24.04 $24.04 $24.04 $24.04 $22.11 0
2017-01-26 $23.79 $24.04 $23.79 $24.04 $22.11 469
2017-01-25 $23.83 $23.83 $23.83 $23.83 $21.92 0
2017-01-24 $23.86 $23.86 $23.83 $23.83 $21.92 4,374
2017-01-23 $23.69 $23.69 $23.69 $23.69 $21.79 212
2017-01-20 $24.03 $24.03 $24.03 $24.03 $22.10 12
2017-01-19 $24.03 $24.03 $24.03 $24.03 $22.10 0
2017-01-18 $24.03 $24.03 $24.03 $24.03 $22.10 0
2017-01-17 $24.03 $24.03 $24.03 $24.03 $22.10 500
2017-01-13 $23.88 $23.88 $23.88 $23.88 $21.96 0
2017-01-12 $23.88 $23.88 $23.88 $23.88 $21.96 185
2017-01-11 $23.88 $23.88 $23.88 $23.88 $21.96 0
2017-01-10 $23.88 $23.88 $23.88 $23.88 $21.96 2
2017-01-09 $23.88 $23.88 $23.88 $23.88 $21.96 100
2017-01-06 $23.92 $23.92 $23.92 $23.92 $22.00 0
2017-01-05 $23.92 $23.92 $23.92 $23.92 $22.00 102
2017-01-04 $23.93 $23.93 $23.93 $23.93 $22.01 1
2017-01-03 $23.93 $23.93 $23.93 $23.93 $22.01 19
2016-12-30 $23.94 $23.94 $23.93 $23.93 $22.01 400
2016-12-29 $24.09 $24.09 $24.09 $24.09 $22.16 300
2016-12-28 $24.55 $24.55 $24.55 $24.55 $22.58 0
2016-12-27 $24.55 $24.55 $24.55 $24.55 $22.17 35
2016-12-23 $24.55 $24.55 $24.55 $24.55 $22.17 0
2016-12-22 $24.55 $24.55 $24.55 $24.55 $22.17 0
2016-12-21 $24.55 $24.55 $24.55 $24.55 $22.17 0
2016-12-20 $24.55 $24.55 $24.51 $24.55 $22.17 600
2016-12-19 $24.43 $24.45 $24.42 $24.44 $22.07 2,000
2016-12-16 $24.51 $24.51 $24.51 $24.51 $22.14 0
2016-12-15 $24.51 $24.51 $24.51 $24.51 $22.14 0
2016-12-14 $24.51 $24.51 $24.51 $24.51 $22.14 0
2016-12-13 $24.54 $24.54 $24.51 $24.51 $22.14 1,623
2016-12-12 $24.36 $24.36 $24.36 $24.36 $22.00 1
2016-12-09 $24.36 $24.36 $24.36 $24.36 $22.00 0
2016-12-08 $24.36 $24.36 $24.36 $24.36 $22.00 0
2016-12-07 $24.36 $24.36 $24.36 $24.36 $22.00 650
2016-12-06 $23.76 $23.76 $23.76 $23.76 $21.46 0
2016-12-05 $23.76 $23.76 $23.76 $23.76 $21.46 0
2016-12-02 $23.34 $23.76 $23.34 $23.76 $21.46 200
2016-12-01 $23.93 $23.93 $23.93 $23.93 $21.61 50
2016-11-30 $23.93 $23.93 $23.93 $23.93 $21.61 0
2016-11-29 $23.93 $23.93 $23.93 $23.93 $21.61 0
2016-11-28 $23.93 $23.93 $23.93 $23.93 $21.61 1,000
2016-11-25 $23.86 $23.86 $23.86 $23.86 $21.54 0
2016-11-23 $23.86 $23.86 $23.86 $23.86 $21.54 334
2016-11-22 $23.39 $23.39 $23.39 $23.39 $21.12 0
2016-11-21 $23.39 $23.39 $23.39 $23.39 $21.12 0
2016-11-18 $23.39 $23.39 $23.39 $23.39 $21.12 0
2016-11-17 $23.39 $23.39 $23.39 $23.39 $21.12 0
2016-11-16 $23.39 $23.39 $23.39 $23.39 $21.12 501
2016-11-15 $23.37 $23.37 $23.37 $23.37 $21.10 5
2016-11-14 $23.34 $23.40 $23.34 $23.37 $21.10 700
2016-11-11 $22.77 $22.77 $22.77 $22.77 $20.56 5
2016-11-10 $22.76 $22.77 $22.76 $22.77 $20.56 400
2016-11-09 $21.58 $22.21 $21.58 $22.21 $20.06 985
2016-11-08 $22.13 $22.13 $22.13 $22.13 $19.99 0
2016-11-07 $22.12 $22.15 $22.12 $22.13 $19.99 19,380
2016-11-04 $21.86 $21.86 $21.86 $21.86 $19.74 0
2016-11-03 $21.86 $21.86 $21.86 $21.86 $19.74 0
2016-11-02 $21.87 $21.87 $21.86 $21.86 $19.74 460
2016-11-01 $22.06 $22.06 $21.89 $21.89 $19.77 545
2016-10-31 $22.46 $22.46 $22.46 $22.46 $20.28 0
2016-10-28 $22.46 $22.46 $22.46 $22.46 $20.28 0
2016-10-27 $22.46 $22.46 $22.46 $22.46 $20.28 0
2016-10-26 $22.46 $22.46 $22.46 $22.46 $20.28 0
2016-10-25 $22.46 $22.46 $22.46 $22.46 $20.28 0
2016-10-24 $22.46 $22.46 $22.46 $22.46 $20.28 0
2016-10-21 $22.46 $22.46 $22.46 $22.46 $20.28 100
2016-10-20 $22.42 $22.46 $22.42 $22.46 $20.28 400
2016-10-19 $22.70 $22.70 $22.70 $22.70 $20.50 0
2016-10-18 $22.70 $22.70 $22.70 $22.70 $20.50 0
2016-10-17 $22.70 $22.70 $22.70 $22.70 $20.50 0
2016-10-14 $22.70 $22.70 $22.70 $22.70 $20.50 0
2016-10-13 $22.70 $22.70 $22.70 $22.70 $20.50 0
2016-10-12 $22.70 $22.70 $22.70 $22.70 $20.50 14
2016-10-11 $22.70 $22.70 $22.70 $22.70 $20.50 0
2016-10-10 $22.60 $22.70 $22.60 $22.70 $20.50 4,350
2016-10-07 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-10-06 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-10-05 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-10-04 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-10-03 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-09-30 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-09-29 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-09-28 $22.71 $22.71 $22.71 $22.71 $20.51 0
2016-09-27 $22.68 $22.71 $22.68 $22.71 $20.51 200
2016-09-26 $22.67 $22.73 $22.67 $22.71 $20.51 402
2016-09-23 $22.93 $22.93 $22.93 $22.93 $20.71 0
2016-09-22 $22.93 $22.93 $22.93 $22.93 $20.71 200
2016-09-21 $22.58 $22.58 $22.58 $22.58 $20.39 0
2016-09-20 $22.58 $22.58 $22.58 $22.58 $20.39 0
2016-09-19 $22.68 $22.68 $22.58 $22.58 $20.39 530
2016-09-16 $22.41 $22.45 $22.41 $22.45 $20.27 950
2016-09-15 $22.69 $22.69 $22.69 $22.69 $20.39 0
2016-09-14 $22.69 $22.69 $22.69 $22.69 $20.39 0
2016-09-13 $22.69 $22.69 $22.69 $22.69 $20.39 300
2016-09-12 $23.27 $23.27 $23.27 $23.27 $20.92 300
2016-09-09 $23.27 $23.27 $23.27 $23.27 $20.92 0
2016-09-08 $23.27 $23.27 $23.27 $23.27 $20.92 95
2016-09-07 $23.27 $23.27 $23.27 $23.27 $20.92 0
2016-09-06 $23.27 $23.27 $23.27 $23.27 $20.92 0
2016-09-02 $23.27 $23.27 $23.27 $23.27 $20.92 327
2016-09-01 $23.19 $23.19 $23.19 $23.19 $20.84 0
2016-08-31 $23.19 $23.19 $23.19 $23.19 $20.84 0
2016-08-30 $23.19 $23.19 $23.19 $23.19 $20.84 165
2016-08-29 $23.17 $23.17 $23.17 $23.17 $20.82 22
2016-08-26 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-25 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-24 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-23 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-22 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-19 $23.17 $23.17 $23.17 $23.17 $20.82 42
2016-08-18 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-17 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-16 $23.17 $23.17 $23.17 $23.17 $20.82 1
2016-08-15 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-12 $23.17 $23.17 $23.17 $23.17 $20.82 0
2016-08-11 $23.20 $23.25 $23.16 $23.17 $20.82 12,500
2016-08-10 $23.01 $23.01 $23.01 $23.01 $20.68 0
2016-08-09 $23.01 $23.01 $23.01 $23.01 $20.68 100
2016-08-08 $22.57 $22.57 $22.57 $22.57 $20.29 36
2016-08-05 $22.57 $22.57 $22.57 $22.57 $20.29 0
2016-08-04 $22.57 $22.57 $22.57 $22.57 $20.29 0
2016-08-03 $22.57 $22.57 $22.57 $22.57 $20.29 400
2016-08-02 $22.99 $22.99 $22.99 $22.99 $20.66 0
2016-08-01 $22.99 $22.99 $22.99 $22.99 $20.66 0
2016-07-29 $22.99 $22.99 $22.99 $22.99 $20.66 0
2016-07-28 $22.99 $22.99 $22.99 $22.99 $20.66 0
2016-07-27 $22.91 $22.99 $22.91 $22.99 $20.66 13,787
2016-07-26 $22.81 $22.81 $22.81 $22.81 $20.50 0
2016-07-25 $22.81 $22.81 $22.81 $22.81 $20.50 0
2016-07-22 $22.81 $22.81 $22.81 $22.81 $20.50 0
2016-07-21 $22.81 $22.81 $22.81 $22.81 $20.50 0
2016-07-20 $22.81 $22.81 $22.81 $22.81 $20.50 0
2016-07-19 $22.81 $22.81 $22.81 $22.81 $20.50 148
2016-07-18 $22.78 $22.78 $22.78 $22.78 $20.47 0
2016-07-15 $22.78 $22.78 $22.78 $22.78 $20.47 0
2016-07-14 $22.78 $22.78 $22.78 $22.78 $20.47 0
2016-07-13 $22.78 $22.78 $22.78 $22.78 $20.47 422
2016-07-12 $22.43 $22.43 $22.43 $22.43 $20.16 0
2016-07-11 $22.43 $22.43 $22.43 $22.43 $20.16 0
2016-07-08 $22.43 $22.44 $22.42 $22.43 $20.16 32,044
2016-07-07 $22.00 $22.00 $22.00 $22.00 $19.77 300
2016-07-06 $21.07 $21.07 $21.07 $21.07 $18.94 0
2016-07-05 $21.07 $21.07 $21.07 $21.07 $18.94 0
2016-07-01 $21.07 $21.07 $21.07 $21.07 $18.94 0
2016-06-30 $21.07 $21.07 $21.07 $21.07 $18.94 0
2016-06-29 $21.07 $21.07 $21.07 $21.07 $18.94 0
2016-06-28 $21.07 $21.07 $21.07 $21.07 $18.94 1
2016-06-27 $21.07 $21.07 $21.07 $21.07 $18.94 147
2016-06-24 $22.03 $22.03 $22.03 $22.03 $19.80 5
2016-06-23 $22.16 $22.16 $22.16 $22.16 $19.92 0
2016-06-22 $22.16 $22.16 $22.16 $22.16 $19.92 0
2016-06-21 $22.16 $22.16 $22.16 $22.16 $19.92 0
2016-06-20 $22.16 $22.16 $22.16 $22.16 $19.92 0
2016-06-17 $22.16 $22.16 $22.16 $22.16 $19.92 0
2016-06-16 $22.16 $22.16 $22.16 $22.16 $19.92 0
2016-06-15 $22.16 $22.16 $22.16 $22.16 $19.80 350
2016-06-14 $22.04 $22.06 $22.04 $22.06 $19.71 800
2016-06-13 $22.30 $22.30 $22.23 $22.23 $19.86 277
2016-06-10 $22.61 $22.61 $22.61 $22.61 $20.20 0
2016-06-09 $22.61 $22.61 $22.61 $22.61 $20.20 400
2016-06-08 $22.62 $22.62 $22.61 $22.61 $20.20 700
2016-06-07 $22.55 $22.55 $22.54 $22.54 $20.14 5,483
2016-06-06 $22.34 $22.46 $22.34 $22.46 $20.07 488
2016-06-03 $22.23 $22.35 $22.23 $22.35 $19.97 427
2016-06-02 $22.18 $22.18 $22.18 $22.18 $19.82 45
2016-06-01 $22.17 $22.18 $22.17 $22.18 $19.82 250
2016-05-31 $22.24 $22.24 $22.24 $22.24 $19.87 300
2016-05-27 $21.69 $21.69 $21.69 $21.69 $19.38 0
2016-05-26 $21.69 $21.69 $21.69 $21.69 $19.38 0
2016-05-25 $21.69 $21.69 $21.69 $21.69 $19.38 0
2016-05-24 $21.69 $21.69 $21.69 $21.69 $19.38 0
2016-05-23 $21.69 $21.69 $21.69 $21.69 $19.38 0
2016-05-20 $21.69 $21.69 $21.69 $21.69 $19.38 0
2016-05-19 $21.70 $21.70 $21.69 $21.69 $19.38 496
2016-05-18 $22.00 $22.00 $22.00 $22.00 $19.66 0
2016-05-17 $22.00 $22.00 $22.00 $22.00 $19.66 107
2016-05-16 $22.08 $22.08 $22.08 $22.08 $19.73 0
2016-05-13 $22.03 $22.08 $22.03 $22.08 $19.73 450
2016-05-12 $21.88 $21.92 $21.88 $21.91 $19.58 875
2016-05-11 $22.25 $22.25 $22.25 $22.25 $19.88 200
2016-05-10 $22.33 $22.33 $22.32 $22.32 $19.94 350
2016-05-09 $22.22 $22.22 $22.22 $22.22 $19.86 157
2016-05-06 $22.09 $22.17 $22.09 $22.16 $19.80 900
2016-05-05 $22.35 $22.35 $22.35 $22.35 $19.97 0
2016-05-04 $22.35 $22.35 $22.35 $22.35 $19.97 0
2016-05-03 $22.35 $22.35 $22.35 $22.35 $19.97 698
2016-05-02 $22.55 $22.66 $22.55 $22.66 $20.25 490
2016-04-29 $22.50 $22.50 $22.50 $22.50 $20.11 865
2016-04-28 $22.99 $22.99 $22.99 $22.99 $20.54 1
2016-04-27 $22.99 $22.99 $22.99 $22.99 $20.54 44
2016-04-26 $22.99 $22.99 $22.99 $22.99 $20.54 98
2016-04-25 $22.99 $22.99 $22.99 $22.99 $20.54 512
2016-04-22 $23.06 $23.13 $23.06 $23.13 $20.67 2,117
2016-04-21 $23.04 $23.04 $23.04 $23.04 $20.59 225
2016-04-20 $22.88 $22.88 $22.88 $22.88 $20.44 0
2016-04-19 $22.88 $22.88 $22.88 $22.88 $20.44 0
2016-04-18 $22.88 $22.88 $22.88 $22.88 $20.44 40
2016-04-15 $22.88 $22.88 $22.88 $22.88 $20.44 136
2016-04-14 $22.91 $22.91 $22.91 $22.91 $20.47 0
2016-04-13 $22.91 $22.91 $22.91 $22.91 $20.47 767
2016-04-12 $22.66 $22.66 $22.66 $22.66 $20.25 0
2016-04-11 $22.66 $22.66 $22.66 $22.66 $20.25 17
2016-04-08 $22.66 $22.66 $22.66 $22.66 $20.25 0
2016-04-07 $22.66 $22.66 $22.66 $22.66 $20.25 0
2016-04-06 $22.66 $22.66 $22.66 $22.66 $20.25 0
2016-04-05 $22.66 $22.66 $22.66 $22.66 $20.25 0
2016-04-04 $22.66 $22.66 $22.66 $22.66 $20.25 157
2016-04-01 $22.76 $22.76 $22.76 $22.76 $20.34 46
2016-03-31 $22.76 $22.76 $22.76 $22.76 $20.34 347
2016-03-30 $22.48 $22.48 $22.48 $22.48 $20.09 0
2016-03-29 $22.48 $22.48 $22.48 $22.48 $20.09 0
2016-03-28 $22.48 $22.48 $22.48 $22.48 $20.09 0
2016-03-24 $22.48 $22.48 $22.48 $22.48 $20.09 5
2016-03-23 $22.49 $22.49 $22.48 $22.48 $20.09 603
2016-03-22 $22.74 $22.74 $22.74 $22.74 $20.32 0
2016-03-21 $22.74 $22.74 $22.74 $22.74 $20.32 0
2016-03-18 $22.71 $22.74 $22.71 $22.74 $20.32 804
2016-03-17 $22.46 $22.65 $22.46 $22.65 $20.24 4,566
2016-03-16 $22.16 $22.16 $22.16 $22.16 $19.80 0
2016-03-15 $22.29 $22.29 $22.29 $22.29 $19.80 581
2016-03-14 $21.94 $21.94 $21.94 $21.94 $19.49 300
2016-03-11 $21.94 $21.94 $21.94 $21.94 $19.49 0
2016-03-10 $22.18 $22.18 $21.94 $21.94 $19.49 700
2016-03-09 $22.08 $22.08 $22.08 $22.08 $19.62 0
2016-03-08 $22.08 $22.08 $22.08 $22.08 $19.62 0
2016-03-07 $22.08 $22.08 $22.08 $22.08 $19.62 0
2016-03-04 $22.08 $22.08 $22.08 $22.08 $19.62 1,702
2016-03-03 $21.73 $21.73 $21.73 $21.73 $19.31 30
2016-03-02 $21.73 $21.73 $21.73 $21.73 $19.31 10
2016-03-01 $21.73 $21.73 $21.73 $21.73 $19.31 200
2016-02-29 $21.36 $21.36 $21.36 $21.36 $18.98 82
2016-02-26 $21.36 $21.36 $21.36 $21.36 $18.98 0
2016-02-25 $21.36 $21.36 $21.36 $21.36 $18.98 300
2016-02-24 $21.13 $21.15 $21.13 $21.15 $18.79 535
2016-02-23 $20.94 $20.94 $20.94 $20.94 $18.61 150
2016-02-22 $20.95 $20.95 $20.95 $20.95 $18.62 0
2016-02-19 $20.95 $20.95 $20.95 $20.95 $18.62 0
2016-02-18 $20.95 $20.95 $20.95 $20.95 $18.62 136
2016-02-17 $19.79 $19.79 $19.79 $19.79 $17.59 0
2016-02-16 $19.79 $19.79 $19.79 $19.79 $17.59 0
2016-02-12 $19.79 $19.79 $19.79 $19.79 $17.59 47
2016-02-11 $19.64 $19.79 $19.57 $19.79 $17.59 20,938
2016-02-10 $20.20 $20.20 $20.16 $20.16 $17.91 780
2016-02-09 $20.07 $20.07 $20.07 $20.07 $17.83 200
2016-02-08 $20.28 $20.28 $20.05 $20.25 $17.99 5,536
2016-02-05 $21.57 $21.57 $21.57 $21.57 $19.17 0
2016-02-04 $21.57 $21.57 $21.57 $21.57 $19.17 20
2016-02-03 $21.57 $21.57 $21.57 $21.57 $19.17 0
2016-02-02 $21.57 $21.57 $21.57 $21.57 $19.17 0
2016-02-01 $21.57 $21.57 $21.57 $21.57 $19.17 300
2016-01-29 $20.99 $21.28 $20.99 $21.28 $18.91 650
2016-01-28 $20.91 $20.93 $20.90 $20.92 $18.59 8,900
2016-01-27 $20.88 $20.88 $20.88 $20.88 $18.55 410
2016-01-26 $21.09 $21.11 $21.09 $21.11 $18.75 552
2016-01-25 $21.18 $21.18 $21.18 $21.18 $18.82 0
2016-01-22 $21.24 $21.24 $21.18 $21.18 $18.82 720
2016-01-21 $20.75 $20.79 $20.74 $20.74 $18.43 457
2016-01-20 $20.52 $20.53 $20.52 $20.53 $18.24 864
2016-01-19 $20.92 $20.92 $20.87 $20.87 $18.54 590
2016-01-15 $20.78 $20.80 $20.78 $20.80 $18.48 262
2016-01-14 $21.26 $21.26 $21.26 $21.26 $18.89 300
2016-01-13 $21.08 $21.16 $21.07 $21.16 $18.80 720
2016-01-12 $21.62 $21.62 $21.62 $21.62 $19.21 440
2016-01-11 $21.88 $21.88 $21.88 $21.88 $19.44 0
2016-01-08 $21.88 $21.88 $21.88 $21.88 $19.44 0
2016-01-07 $22.01 $22.01 $21.88 $21.88 $19.44 1,788
2016-01-06 $22.35 $22.35 $22.35 $22.35 $19.86 100
2016-01-05 $22.61 $22.61 $22.61 $22.61 $20.09 103
2016-01-04 $21.54 $22.48 $21.54 $22.48 $19.98 1,752
2015-12-31 $22.85 $22.93 $22.85 $22.93 $20.37 300
2015-12-30 $23.28 $23.28 $23.28 $23.28 $20.69 36
2015-12-29 $23.28 $23.28 $23.28 $23.28 $20.69 1,327
2015-12-28 $23.30 $23.30 $23.09 $23.10 $20.39 3,676
2015-12-24 $23.25 $23.25 $23.25 $23.25 $20.53 0
2015-12-23 $23.25 $23.25 $23.25 $23.25 $20.53 700
2015-12-22 $22.97 $22.97 $22.97 $22.97 $20.28 161
2015-12-21 $22.68 $22.68 $22.68 $22.68 $20.02 50
2015-12-18 $22.86 $22.87 $22.20 $22.68 $20.02 7,891
2015-12-17 $23.13 $23.13 $23.13 $23.13 $20.42 0
2015-12-16 $23.11 $23.13 $23.11 $23.13 $20.42 1,540
2015-12-15 $23.00 $23.00 $23.00 $23.00 $20.30 210
2015-12-14 $22.74 $22.74 $22.74 $22.74 $20.08 352
2015-12-11 $23.02 $23.02 $23.01 $23.01 $20.31 1,046
2015-12-10 $23.93 $23.93 $23.93 $23.93 $21.13 23
2015-12-09 $23.93 $23.93 $23.93 $23.93 $21.13 300
2015-12-08 $23.77 $23.82 $23.77 $23.80 $21.01 1,040
2015-12-07 $24.05 $24.05 $23.99 $23.99 $21.18 4,215
2015-12-04 $24.05 $24.24 $24.05 $24.24 $21.40 6,189
2015-12-03 $24.02 $24.02 $23.80 $23.80 $21.01 620
2015-12-02 $24.55 $24.55 $24.17 $24.17 $21.34 702
2015-12-01 $24.24 $24.24 $24.03 $24.03 $21.21 2,488
2015-11-30 $24.17 $24.17 $24.17 $24.17 $21.34 175
2015-11-27 $24.44 $24.44 $24.30 $24.36 $21.51 700
2015-11-25 $24.16 $24.16 $24.16 $24.16 $21.33 50
2015-11-24 $24.13 $24.16 $24.05 $24.16 $21.33 1,194
2015-11-23 $24.09 $24.17 $24.09 $24.17 $21.34 600
2015-11-20 $24.29 $24.29 $24.29 $24.29 $21.44 200
2015-11-19 $23.93 $23.93 $23.89 $23.90 $21.10 475
2015-11-18 $23.95 $24.01 $23.95 $24.01 $21.20 4,556
2015-11-17 $23.98 $23.98 $23.93 $23.93 $21.13 213
2015-11-16 $23.54 $23.70 $23.53 $23.70 $20.92 1,600
2015-11-13 $23.55 $23.55 $23.55 $23.55 $20.79 239
2015-11-12 $23.92 $23.92 $23.92 $23.92 $21.12 0
2015-11-11 $23.92 $23.92 $23.92 $23.92 $21.12 27
2015-11-10 $23.92 $23.92 $23.92 $23.92 $21.12 0
2015-11-09 $23.92 $23.92 $23.92 $23.92 $21.12 325
2015-11-06 $24.27 $24.30 $24.11 $24.30 $21.45 1,888
2015-11-05 $24.36 $24.36 $24.17 $24.34 $21.49 3,339
2015-11-04 $24.43 $24.44 $24.32 $24.32 $21.47 1,700
2015-11-03 $24.47 $24.47 $24.47 $24.47 $21.60 100
2015-11-02 $25.12 $25.12 $24.23 $24.38 $21.52 608
2015-10-30 $24.28 $24.28 $24.28 $24.28 $21.43 100
2015-10-29 $24.20 $24.25 $24.20 $24.24 $21.40 4,316
2015-10-28 $24.26 $24.26 $24.26 $24.26 $21.42 101
2015-10-27 $24.11 $24.11 $24.11 $24.11 $21.28 205
2015-10-26 $24.20 $24.20 $24.20 $24.20 $21.36 122
2015-10-23 $24.20 $24.20 $24.20 $24.20 $21.36 152
2015-10-22 $24.10 $24.28 $24.10 $24.22 $21.38 1,431
2015-10-21 $24.00 $24.00 $23.84 $23.92 $21.12 2,146
2015-10-20 $23.99 $23.99 $23.90 $23.93 $21.13 613
2015-10-19 $23.84 $23.85 $23.81 $23.85 $21.06 400
2015-10-16 $23.88 $23.93 $23.84 $23.93 $21.13 500
2015-10-15 $23.52 $23.79 $23.47 $23.79 $21.00 1,044
2015-10-14 $23.50 $23.50 $23.50 $23.50 $20.75 929
2015-10-13 $23.86 $23.90 $23.74 $23.74 $20.96 1,858
2015-10-12 $23.89 $23.89 $23.89 $23.89 $21.09 200
2015-10-09 $23.80 $23.89 $23.80 $23.85 $21.06 1,479
2015-10-08 $23.62 $23.87 $23.62 $23.87 $21.07 1,630
2015-10-07 $23.57 $23.77 $23.54 $23.77 $20.98 1,150
2015-10-06 $23.32 $23.32 $23.32 $23.32 $20.59 950
2015-10-05 $23.41 $23.49 $23.41 $23.49 $20.74 1,100
2015-10-02 $22.78 $22.93 $22.78 $22.93 $20.24 600
2015-10-01 $22.53 $22.53 $22.50 $22.50 $19.87 500
2015-09-30 $22.66 $22.66 $22.66 $22.66 $20.00 500
2015-09-29 $22.43 $22.43 $22.43 $22.43 $19.80 0
2015-09-28 $22.85 $22.85 $22.37 $22.43 $19.80 1,500
2015-09-25 $23.01 $23.05 $23.01 $23.04 $20.34 1,265
2015-09-24 $22.89 $22.89 $22.73 $22.75 $20.08 652
2015-09-23 $22.94 $22.94 $22.94 $22.94 $20.25 123
2015-09-22 $23.00 $23.00 $22.94 $22.94 $20.25 972
2015-09-21 $23.38 $23.38 $23.38 $23.38 $20.64 3
2015-09-18 $23.37 $23.38 $23.37 $23.38 $20.64 7,650
2015-09-17 $23.58 $23.71 $23.58 $23.70 $20.92 2,462
2015-09-16 $23.45 $23.54 $23.30 $23.50 $20.75 2,125
2015-09-15 $23.35 $23.35 $23.35 $23.35 $20.56 457
2015-09-14 $23.16 $23.19 $23.16 $23.19 $20.42 1,184
2015-09-11 $23.29 $23.29 $23.28 $23.28 $20.50 503
2015-09-10 $23.37 $23.37 $23.22 $23.24 $20.46 4,615
2015-09-09 $23.26 $23.28 $23.26 $23.28 $20.50 1,108
2015-09-08 $23.19 $23.19 $23.19 $23.19 $20.42 190
2015-09-04 $23.05 $23.05 $22.72 $22.93 $20.19 1,495
2015-09-03 $23.28 $23.28 $23.05 $23.12 $20.36 52,364
2015-09-02 $22.75 $22.75 $22.75 $22.75 $20.03 200
2015-09-01 $23.16 $23.16 $23.16 $23.16 $20.39 0
2015-08-31 $23.22 $23.29 $23.16 $23.16 $20.39 931
2015-08-28 $23.23 $23.30 $23.23 $23.30 $20.52 1,570
2015-08-27 $22.85 $22.85 $22.85 $22.85 $20.12 0
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.