DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG)

Data as of May 17, 2024

$28.64 ($-0.03) -0.10%

DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES.
Daily Information Data
Date May 17, 2024
Open $28.73
Previous Close $28.64
High $28.73
Low $28.64
Adjusted Open $28.73
Previous Adjusted Close $28.64
Adjusted High $28.73
Adjusted Low $28.64
Invest in DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG)
Date Open High Low Close Adj.Close Volume
2020-03-27 $28.73 $28.73 $28.64 $28.64 $28.64 2,977
2020-03-26 $28.51 $28.69 $28.51 $28.67 $28.67 2,312
2020-03-25 $28.79 $28.91 $28.66 $28.91 $28.91 1,261
2020-03-24 $29.33 $29.39 $29.15 $29.15 $29.15 8,646
2020-03-23 $30.50 $31.01 $29.27 $29.43 $29.43 9,506
2020-03-20 $30.36 $30.36 $30.15 $30.22 $30.22 816
2020-03-19 $32.51 $32.51 $30.50 $30.50 $30.50 5,272
2020-03-18 $30.19 $31.16 $30.13 $31.16 $31.16 3,621
2020-03-17 $30.25 $30.25 $30.00 $30.00 $30.00 554
2020-03-16 $30.10 $30.10 $29.20 $29.30 $29.30 926
2020-03-13 $30.15 $30.15 $29.32 $29.74 $29.74 1,817
2020-03-12 $29.30 $30.25 $29.30 $30.20 $30.20 602
2020-03-11 $28.35 $28.78 $28.33 $28.78 $28.78 957
2020-03-10 $28.55 $28.58 $28.55 $28.58 $28.58 2,948
2020-03-09 $28.04 $28.18 $28.04 $28.18 $28.18 315
2020-03-06 $28.24 $28.24 $28.24 $28.24 $28.24 209
2020-03-05 $28.46 $28.46 $28.46 $28.46 $28.46 0
2020-03-04 $28.55 $28.55 $28.55 $28.55 $28.55 9
2020-03-03 $28.61 $28.62 $28.46 $28.62 $28.62 787
2020-03-02 $28.72 $28.72 $28.72 $28.72 $28.72 60
2020-02-28 $28.64 $28.74 $28.64 $28.74 $28.74 392
2020-02-27 $28.89 $28.89 $28.89 $28.89 $28.89 25
2020-02-26 $28.82 $28.88 $28.82 $28.88 $28.88 251
2020-02-25 $28.96 $28.96 $28.91 $28.91 $28.91 102
2020-02-24 $28.94 $28.94 $28.91 $28.91 $28.91 308
2020-02-21 $28.99 $28.99 $28.99 $28.99 $28.99 0
2020-02-20 $29.09 $29.09 $29.06 $29.06 $29.06 100
2020-02-19 $29.12 $29.12 $29.12 $29.12 $29.12 0
2020-02-18 $29.21 $29.21 $29.09 $29.09 $29.09 317
2020-02-14 $29.13 $29.13 $29.13 $29.13 $29.13 0
2020-02-13 $29.16 $29.16 $29.16 $29.16 $29.16 0
2020-02-12 $29.26 $29.26 $29.19 $29.19 $29.19 1,462
2020-02-11 $29.14 $29.14 $29.14 $29.14 $29.14 18
2020-02-10 $29.11 $29.11 $29.11 $29.11 $29.11 1
2020-02-07 $29.14 $29.14 $29.14 $29.14 $29.14 0
2020-02-06 $29.22 $29.22 $29.22 $29.22 $29.22 0
2020-02-05 $29.24 $29.24 $29.24 $29.24 $29.24 0
2020-02-04 $29.19 $29.19 $29.19 $29.19 $29.19 18
2020-02-03 $29.09 $29.09 $29.09 $29.09 $29.09 150
2020-01-31 $29.08 $29.08 $29.08 $29.08 $29.08 1
2020-01-30 $29.16 $29.16 $29.16 $29.16 $29.16 1
2020-01-29 $29.17 $29.17 $29.17 $29.17 $29.17 0
2020-01-28 $29.24 $29.24 $29.23 $29.23 $29.23 200
2020-01-27 $29.15 $29.20 $29.15 $29.20 $29.20 1,165
2020-01-24 $29.46 $29.46 $29.27 $29.27 $29.27 1,600
2020-01-23 $29.33 $29.33 $29.33 $29.33 $29.33 1
2020-01-22 $29.37 $29.37 $29.37 $29.37 $29.37 0
2020-01-21 $29.51 $29.54 $29.39 $29.39 $29.39 401
2020-01-17 $29.46 $29.46 $29.46 $29.46 $29.46 1
2020-01-16 $29.53 $29.53 $29.42 $29.42 $29.42 600
2020-01-15 $29.44 $29.44 $29.44 $29.44 $29.44 0
2020-01-14 $29.57 $29.65 $29.45 $29.45 $29.45 1,575
2020-01-13 $29.59 $29.61 $29.39 $29.52 $29.52 4,339
2020-01-10 $29.51 $29.51 $29.51 $29.51 $29.51 80
2020-01-09 $29.53 $29.53 $29.53 $29.53 $29.53 24
2020-01-08 $29.54 $29.54 $29.54 $29.54 $29.54 891
2020-01-07 $29.53 $29.53 $29.53 $29.53 $29.53 0
2020-01-06 $29.47 $29.47 $29.47 $29.47 $29.47 80
2020-01-03 $29.45 $29.45 $29.45 $29.45 $29.45 46
2020-01-02 $29.63 $29.63 $29.53 $29.53 $29.53 234
2019-12-31 $29.59 $29.59 $29.59 $29.59 $29.59 1
2019-12-30 $29.70 $29.73 $29.54 $29.54 $29.54 401
2019-12-27 $29.54 $29.54 $29.54 $29.54 $29.54 89
2019-12-26 $29.69 $29.69 $29.54 $29.54 $29.54 332
2019-12-24 $29.62 $29.62 $29.62 $29.62 $29.62 33
2019-12-23 $29.63 $29.63 $29.63 $29.63 $29.63 17
2019-12-20 $29.69 $29.69 $29.69 $29.69 $29.60 1
2019-12-19 $29.66 $29.69 $29.66 $29.69 $29.60 172
2019-12-18 $29.70 $29.70 $29.70 $29.70 $29.62 0
2019-12-17 $29.68 $29.68 $29.68 $29.68 $29.59 0
2019-12-16 $29.66 $29.66 $29.66 $29.66 $29.58 0
2019-12-13 $29.59 $29.59 $29.59 $29.59 $29.50 0
2019-12-12 $29.71 $29.71 $29.71 $29.71 $29.63 58
2019-12-11 $29.59 $29.59 $29.59 $29.59 $29.51 0
2019-12-10 $29.65 $29.65 $29.65 $29.65 $29.57 0
2019-12-09 $29.60 $29.64 $29.60 $29.64 $29.56 255
2019-12-06 $29.65 $29.65 $29.65 $29.65 $29.57 0
2019-12-05 $29.61 $29.61 $29.61 $29.61 $29.53 0
2019-12-04 $29.55 $29.58 $29.55 $29.58 $29.50 1,168
2019-12-03 $29.45 $29.52 $29.45 $29.52 $29.44 841
2019-12-02 $29.81 $29.82 $29.72 $29.72 $29.63 361
2019-11-29 $29.61 $29.61 $29.61 $29.61 $29.53 160
2019-11-27 $29.76 $29.76 $29.61 $29.61 $29.53 340
2019-11-26 $29.48 $29.61 $29.44 $29.61 $29.52 1,737
2019-11-25 $29.63 $29.63 $29.63 $29.63 $29.55 1,603
2019-11-22 $29.64 $29.64 $29.64 $29.64 $29.55 3
2019-11-21 $29.56 $29.61 $29.56 $29.61 $29.53 120
2019-11-20 $29.62 $29.62 $29.62 $29.62 $29.53 0
2019-11-19 $29.63 $29.63 $29.63 $29.63 $29.55 5
2019-11-18 $29.61 $29.71 $29.61 $29.71 $29.63 100
2019-11-15 $29.71 $29.71 $29.71 $29.71 $29.62 0
2019-11-14 $29.73 $29.73 $29.73 $29.73 $29.64 1
2019-11-13 $29.77 $29.77 $29.77 $29.77 $29.68 0
2019-11-12 $29.79 $29.90 $29.79 $29.82 $29.74 539
2019-11-11 $29.59 $29.79 $29.59 $29.79 $29.71 175
2019-11-08 $29.79 $29.79 $29.79 $29.79 $29.71 0
2019-11-07 $29.91 $29.91 $29.82 $29.82 $29.74 220
2019-11-06 $29.68 $29.68 $29.68 $29.68 $29.60 15
2019-11-05 $29.73 $29.73 $29.73 $29.73 $29.65 5
2019-11-04 $29.60 $29.60 $29.60 $29.60 $29.51 70
2019-11-01 $29.54 $29.54 $29.54 $29.54 $29.45 0
2019-10-31 $29.54 $29.54 $29.54 $29.54 $29.46 0
2019-10-30 $29.68 $29.68 $29.68 $29.68 $29.59 0
2019-10-29 $29.73 $29.73 $29.73 $29.73 $29.65 0
2019-10-28 $29.74 $29.74 $29.74 $29.74 $29.65 0
2019-10-25 $29.67 $29.67 $29.67 $29.67 $29.59 204
2019-10-24 $29.61 $29.61 $29.61 $29.61 $29.53 1
2019-10-23 $29.62 $29.62 $29.62 $29.62 $29.54 0
2019-10-22 $29.66 $29.66 $29.65 $29.65 $29.57 1,046
2019-10-21 $29.69 $29.69 $29.69 $29.69 $29.61 1
2019-10-18 $29.60 $29.60 $29.60 $29.60 $29.52 34
2019-10-17 $29.64 $29.64 $29.62 $29.62 $29.53 201
2019-10-16 $29.62 $29.62 $29.62 $29.62 $29.54 0
2019-10-15 $29.59 $29.59 $29.59 $29.59 $29.51 1
2019-10-14 $29.67 $29.67 $29.66 $29.66 $29.58 131
2019-10-11 $29.67 $29.67 $29.67 $29.67 $29.59 68
2019-10-10 $29.55 $29.55 $29.55 $29.55 $29.46 5
2019-10-09 $29.57 $29.57 $29.45 $29.45 $29.36 100
2019-10-08 $29.35 $29.35 $29.35 $29.35 $29.27 3
2019-10-07 $29.39 $29.39 $29.39 $29.39 $29.31 1,030
2019-10-04 $29.33 $29.33 $29.33 $29.33 $29.25 0
2019-10-03 $29.37 $29.37 $29.37 $29.37 $29.29 31
2019-10-02 $29.47 $29.47 $29.47 $29.47 $29.39 4
2019-10-01 $29.52 $29.52 $29.52 $29.52 $29.44 100
2019-09-30 $29.54 $29.54 $29.54 $29.54 $29.46 2
2019-09-27 $29.56 $29.56 $29.56 $29.56 $29.48 80
2019-09-26 $29.59 $29.59 $29.59 $29.59 $29.50 49
2019-09-25 $29.65 $29.65 $29.65 $29.65 $29.56 34
2019-09-24 $29.52 $29.52 $29.52 $29.52 $29.44 0
2019-09-23 $29.71 $29.71 $29.71 $29.71 $29.49 20
2019-09-20 $29.74 $29.74 $29.74 $29.74 $29.52 30
2019-09-19 $29.81 $29.84 $29.81 $29.84 $29.61 100
2019-09-18 $29.87 $29.87 $29.87 $29.87 $29.64 0
2019-09-17 $29.90 $29.90 $29.90 $29.90 $29.67 97
2019-09-16 $30.01 $30.01 $29.95 $29.95 $29.72 100
2019-09-13 $30.01 $30.01 $30.01 $30.01 $29.78 334
2019-09-12 $29.85 $29.85 $29.85 $29.85 $29.63 38
2019-09-11 $29.80 $29.80 $29.80 $29.80 $29.57 0
2019-09-10 $29.69 $29.79 $29.69 $29.79 $29.57 100
2019-09-09 $29.58 $29.64 $29.58 $29.64 $29.41 557
2019-09-06 $29.48 $29.51 $29.48 $29.51 $29.29 900
2019-09-05 $29.40 $29.59 $29.40 $29.42 $29.20 0
2019-09-04 $29.42 $29.42 $29.42 $29.42 $29.20 100
2019-09-03 $29.44 $29.49 $29.43 $29.43 $29.21 851
2019-08-30 $29.44 $29.44 $29.44 $29.44 $29.22 100
2019-08-29 $29.47 $29.47 $29.47 $29.47 $29.24 5
2019-08-28 $29.45 $29.45 $29.45 $29.45 $29.23 24
2019-08-27 $29.44 $29.44 $29.44 $29.44 $29.22 109
2019-08-26 $29.47 $29.53 $29.47 $29.53 $29.31 1,780
2019-08-23 $29.52 $29.52 $29.52 $29.52 $29.30 0
2019-08-22 $29.53 $29.65 $29.53 $29.65 $29.43 670
2019-08-21 $29.58 $29.58 $29.56 $29.56 $29.34 300
2019-08-20 $29.60 $29.60 $29.56 $29.56 $29.34 1,544
2019-08-19 $29.73 $29.73 $29.56 $29.62 $29.40 2,794
2019-08-16 $29.52 $29.54 $29.50 $29.54 $29.31 2,107
2019-08-15 $29.70 $29.70 $29.55 $29.55 $29.32 640
2019-08-14 $29.70 $29.72 $29.56 $29.61 $29.38 4,050
2019-08-13 $29.79 $29.80 $29.72 $29.72 $29.50 2,050
2019-08-12 $29.66 $29.70 $29.66 $29.68 $29.45 2,005
2019-08-09 $29.80 $29.80 $29.80 $29.80 $29.57 0
2019-08-08 $29.88 $29.88 $29.75 $29.75 $29.53 1,001
2019-08-07 $29.72 $29.77 $29.62 $29.77 $29.54 2,010
2019-08-06 $29.68 $29.76 $29.50 $29.76 $29.54 3,000
2019-08-05 $29.96 $29.96 $29.64 $29.64 $29.41 851
2019-08-02 $29.93 $29.93 $29.93 $29.93 $29.70 3,300
2019-08-01 $30.04 $30.04 $30.00 $30.00 $29.77 550
2019-07-31 $30.06 $30.13 $30.06 $30.13 $29.90 1,001
2019-07-30 $30.11 $30.11 $30.11 $30.11 $29.88 1,100
2019-07-29 $30.22 $30.28 $30.17 $30.17 $29.94 1,332
2019-07-26 $30.25 $30.25 $30.17 $30.17 $29.94 2,012
2019-07-25 $30.15 $30.22 $30.15 $30.22 $29.99 170
2019-07-24 $30.16 $30.16 $30.16 $30.16 $29.93 0
2019-07-23 $30.13 $30.19 $30.13 $30.19 $29.96 5,633
2019-07-22 $30.19 $30.43 $30.17 $30.17 $29.94 1,600
2019-07-19 $30.29 $30.29 $30.13 $30.13 $29.91 650
2019-07-18 $30.17 $30.18 $30.11 $30.11 $29.88 1,431
2019-07-17 $30.23 $30.23 $30.19 $30.19 $29.96 1,000
2019-07-16 $30.25 $30.25 $30.25 $30.25 $30.02 0
2019-07-15 $30.17 $30.25 $30.17 $30.21 $29.98 1,500
2019-07-12 $30.22 $30.22 $30.22 $30.22 $29.99 4
2019-07-11 $29.95 $30.29 $29.95 $30.26 $30.03 900
2019-07-10 $30.35 $30.35 $30.16 $30.16 $29.93 1,401
2019-07-09 $30.26 $30.26 $30.17 $30.17 $29.94 510
2019-07-08 $30.25 $30.25 $30.05 $30.13 $29.91 900
2019-07-05 $30.13 $30.13 $30.13 $30.13 $29.90 11
2019-07-03 $30.01 $30.04 $29.99 $29.99 $29.76 600
2019-07-02 $30.06 $30.06 $30.06 $30.06 $29.83 2
2019-07-01 $30.10 $30.10 $30.10 $30.10 $29.87 57
2019-06-28 $30.10 $30.10 $30.09 $30.09 $29.86 260
2019-06-27 $30.09 $30.09 $30.09 $30.09 $29.87 0
2019-06-26 $30.14 $30.17 $30.14 $30.17 $29.94 681
2019-06-25 $30.10 $30.10 $30.10 $30.10 $29.87 0
2019-06-24 $30.26 $30.26 $30.26 $30.26 $29.88 2
2019-06-21 $30.31 $30.31 $30.31 $30.31 $29.92 69
2019-06-20 $30.21 $30.21 $30.21 $30.21 $29.83 18
2019-06-19 $30.38 $30.38 $30.30 $30.30 $29.91 103
2019-06-18 $30.37 $30.37 $30.37 $30.37 $29.98 0
2019-06-17 $30.41 $30.45 $30.41 $30.45 $30.06 256
2019-06-14 $30.44 $30.44 $30.44 $30.44 $30.05 0
2019-06-13 $30.41 $30.41 $30.38 $30.38 $29.99 679
2019-06-12 $30.48 $30.48 $30.48 $30.48 $30.09 3
2019-06-11 $30.52 $30.52 $30.52 $30.52 $30.13 0
2019-06-10 $30.50 $30.50 $30.50 $30.50 $30.11 78
2019-06-07 $30.41 $30.41 $30.41 $30.41 $30.02 10
2019-06-06 $30.43 $30.50 $30.43 $30.50 $30.11 610
2019-06-05 $30.47 $30.47 $30.47 $30.47 $30.08 0
2019-06-04 $30.47 $30.47 $30.47 $30.47 $30.08 0
2019-06-03 $30.43 $30.43 $30.43 $30.43 $30.05 0
2019-05-31 $30.51 $30.51 $30.51 $30.51 $30.12 1
2019-05-30 $30.64 $30.64 $30.64 $30.64 $30.25 0
2019-05-29 $30.70 $30.70 $30.70 $30.70 $30.31 0
2019-05-28 $30.72 $30.72 $30.72 $30.72 $30.32 1
2019-05-24 $30.73 $30.73 $30.73 $30.73 $30.34 0
2019-05-23 $30.82 $30.82 $30.82 $30.82 $30.42 0
2019-05-22 $30.85 $30.85 $30.85 $30.85 $30.46 0
2019-05-21 $30.85 $30.90 $30.85 $30.90 $30.50 322
2019-05-20 $30.90 $30.90 $30.90 $30.90 $30.50 30
2019-05-17 $30.89 $30.89 $30.89 $30.89 $30.49 0
2019-05-16 $30.84 $30.84 $30.84 $30.84 $30.45 74
2019-05-15 $30.82 $30.82 $30.82 $30.82 $30.42 0
2019-05-14 $30.86 $30.86 $30.86 $30.86 $30.47 2,420
2019-05-13 $30.86 $30.86 $30.86 $30.86 $30.46 69
2019-05-10 $30.90 $30.90 $30.90 $30.90 $30.50 0
2019-05-09 $30.89 $30.89 $30.89 $30.89 $30.50 73
2019-05-08 $30.87 $30.87 $30.87 $30.87 $30.47 0
2019-05-07 $30.88 $30.90 $30.87 $30.89 $30.50 2,100
2019-05-06 $30.95 $30.95 $30.95 $30.95 $30.56 13
2019-05-03 $30.99 $30.99 $30.99 $30.99 $30.59 10
2019-05-02 $31.04 $31.04 $31.04 $31.04 $30.64 0
2019-05-01 $30.97 $30.97 $30.97 $30.97 $30.57 0
2019-04-30 $30.97 $30.97 $30.97 $30.97 $30.57 3
2019-04-29 $30.99 $30.99 $30.99 $30.99 $30.60 16
2019-04-26 $30.91 $30.94 $30.90 $30.94 $30.55 1,000
2019-04-25 $31.00 $31.00 $31.00 $31.00 $30.61 3
2019-04-24 $30.99 $30.99 $30.99 $30.99 $30.60 0
2019-04-23 $31.06 $31.06 $31.06 $31.06 $30.66 0
2019-04-22 $31.10 $31.10 $31.10 $31.10 $30.70 0
2019-04-18 $31.05 $31.05 $31.05 $31.05 $30.66 155
2019-04-17 $31.09 $31.09 $31.09 $31.09 $30.69 185
2019-04-16 $31.05 $31.05 $31.05 $31.05 $30.65 78
2019-04-15 $31.03 $31.03 $31.03 $31.03 $30.63 0
2019-04-12 $30.98 $31.04 $30.96 $31.04 $30.64 1,442
2019-04-11 $30.97 $30.97 $30.97 $30.97 $30.58 449
2019-04-10 $30.93 $30.93 $30.93 $30.93 $30.54 0
2019-04-09 $30.97 $30.97 $30.97 $30.97 $30.57 0
2019-04-08 $31.02 $31.06 $31.00 $31.00 $30.60 3,167
2019-04-05 $30.98 $30.98 $30.98 $30.98 $30.58 0
2019-04-04 $31.00 $31.00 $31.00 $31.00 $30.61 15
2019-04-03 $31.00 $31.00 $31.00 $31.00 $30.60 20
2019-04-02 $30.91 $31.00 $30.91 $31.00 $30.60 100
2019-04-01 $30.97 $30.97 $30.97 $30.97 $30.57 0
2019-03-29 $30.84 $30.84 $30.84 $30.84 $30.45 10
2019-03-28 $30.82 $30.82 $30.82 $30.82 $30.42 1
2019-03-27 $30.76 $30.81 $30.76 $30.81 $30.42 204
2019-03-26 $30.83 $30.87 $30.83 $30.87 $30.47 302
2019-03-25 $30.95 $30.95 $30.88 $30.88 $30.49 270
2019-03-22 $30.93 $30.93 $30.93 $30.93 $30.53 126
2019-03-21 $31.07 $31.07 $31.07 $31.07 $30.67 7
2019-03-20 $31.19 $31.19 $31.11 $31.11 $30.71 173
2019-03-19 $31.20 $31.20 $31.20 $31.20 $30.80 38
2019-03-18 $31.35 $31.35 $31.26 $31.34 $30.79 3,600
2019-03-15 $31.38 $31.38 $31.38 $31.38 $30.83 0
2019-03-14 $31.40 $31.40 $31.40 $31.40 $30.85 0
2019-03-13 $31.33 $31.36 $31.33 $31.36 $30.81 1,188
2019-03-12 $31.34 $31.34 $31.34 $31.34 $30.79 0
2019-03-11 $31.41 $31.41 $31.41 $31.41 $30.86 0
2019-03-08 $31.50 $31.50 $31.41 $31.45 $30.90 3,235
2019-03-07 $31.41 $31.41 $31.41 $31.41 $30.86 1
2019-03-06 $31.49 $31.49 $31.49 $31.49 $30.94 6
2019-03-05 $31.56 $31.56 $31.56 $31.56 $31.01 0
2019-03-04 $31.69 $31.69 $31.56 $31.56 $31.01 399
2019-03-01 $31.57 $31.62 $31.57 $31.60 $31.05 3,644
2019-02-28 $31.53 $31.53 $31.53 $31.53 $30.98 0
2019-02-27 $31.47 $31.47 $31.47 $31.47 $30.92 0
2019-02-26 $31.41 $31.41 $31.41 $31.41 $30.86 0
2019-02-25 $31.45 $31.45 $31.45 $31.45 $30.90 0
2019-02-22 $31.40 $31.40 $31.40 $31.40 $30.85 0
2019-02-21 $31.49 $31.49 $31.49 $31.49 $30.93 10
2019-02-20 $31.43 $31.43 $31.43 $31.43 $30.88 102
2019-02-19 $31.42 $31.42 $31.42 $31.42 $30.87 0
2019-02-15 $31.44 $31.44 $31.44 $31.44 $30.89 80
2019-02-14 $31.44 $31.44 $31.44 $31.44 $30.89 0
2019-02-13 $31.48 $31.48 $31.48 $31.48 $30.93 0
2019-02-12 $31.45 $31.45 $31.45 $31.45 $30.90 20
2019-02-11 $31.45 $31.45 $31.45 $31.45 $30.90 20
2019-02-08 $31.39 $31.39 $31.39 $31.39 $30.84 0
2019-02-07 $31.45 $31.45 $31.45 $31.45 $30.90 14
2019-02-06 $31.48 $31.48 $31.47 $31.47 $30.92 202
2019-02-05 $31.39 $31.46 $31.39 $31.46 $30.91 305
2019-02-04 $31.47 $31.53 $31.47 $31.53 $30.98 103
2019-02-01 $31.48 $31.48 $31.48 $31.48 $30.93 95
2019-01-31 $31.41 $31.41 $31.41 $31.41 $30.86 2
2019-01-30 $31.52 $31.52 $31.52 $31.52 $30.97 0
2019-01-29 $31.58 $31.58 $31.58 $31.58 $31.03 0
2019-01-28 $31.64 $31.64 $31.64 $31.64 $31.09 0
2019-01-25 $31.64 $31.64 $31.64 $31.64 $31.08 0
2019-01-24 $31.59 $31.59 $31.59 $31.59 $31.04 0
2019-01-23 $31.66 $31.66 $31.66 $31.66 $31.11 4
2019-01-22 $31.58 $31.65 $31.58 $31.65 $31.09 160
2019-01-18 $31.64 $31.64 $31.64 $31.64 $31.08 4
2019-01-17 $31.67 $31.67 $31.67 $31.67 $31.11 10
2019-01-16 $31.66 $31.66 $31.66 $31.66 $31.11 70
2019-01-15 $31.67 $31.67 $31.67 $31.67 $31.11 30
2019-01-14 $31.66 $31.66 $31.66 $31.66 $31.11 244
2019-01-11 $31.62 $31.62 $31.62 $31.62 $31.06 30
2019-01-10 $31.62 $31.62 $31.60 $31.62 $31.07 1,201
2019-01-09 $31.57 $31.57 $31.57 $31.57 $31.01 1
2019-01-08 $31.64 $31.64 $31.64 $31.64 $31.08 1
2019-01-07 $31.55 $31.69 $31.48 $31.69 $31.14 6,939
2019-01-04 $31.43 $31.57 $30.02 $31.57 $31.02 689
2019-01-03 $31.50 $31.54 $31.45 $31.45 $30.90 962
2019-01-02 $31.59 $31.60 $31.57 $31.57 $31.02 433
2018-12-31 $31.60 $31.67 $31.58 $31.58 $31.02 1,550
2018-12-28 $31.75 $31.75 $31.69 $31.69 $31.13 103
2018-12-27 $30.58 $31.72 $30.58 $31.72 $31.17 107
2018-12-26 $31.88 $31.89 $31.75 $31.89 $31.22 459
2018-12-24 $31.81 $31.85 $31.81 $31.85 $31.18 400
2018-12-21 $31.64 $31.80 $31.64 $31.80 $31.13 1,027
2018-12-20 $30.24 $31.94 $30.24 $31.87 $31.20 2,024
2018-12-19 $31.83 $31.88 $31.80 $31.82 $31.15 2,466
2018-12-18 $32.00 $32.00 $31.90 $31.90 $31.22 401
2018-12-17 $32.02 $32.02 $32.02 $32.02 $31.35 100
2018-12-14 $32.00 $32.05 $32.00 $32.04 $31.37 1,100
2018-12-13 $32.03 $32.03 $32.03 $32.03 $31.36 35
2018-12-12 $32.05 $32.05 $32.05 $32.05 $31.38 60
2018-12-11 $32.02 $32.02 $32.02 $32.02 $31.35 25
2018-12-10 $32.25 $32.25 $32.03 $32.03 $31.36 600
2018-12-07 $32.05 $32.05 $32.05 $32.05 $31.38 100
2018-12-06 $32.50 $32.50 $32.50 $32.50 $31.82 143
2018-12-04 $32.00 $32.00 $32.00 $32.00 $31.33 15
2018-12-03 $32.00 $32.00 $32.00 $32.00 $31.33 305
2018-11-30 $32.28 $32.28 $32.28 $32.28 $31.60 0
2018-11-29 $32.28 $32.28 $32.28 $32.28 $31.60 4
2018-11-28 $32.28 $32.28 $32.28 $32.28 $31.60 25
2018-11-27 $32.28 $32.28 $32.28 $32.28 $31.60 99
2018-11-26 $32.28 $32.28 $32.28 $32.28 $31.60 56
2018-11-21 $32.28 $32.28 $32.28 $32.28 $31.60 160
2018-11-20 $32.34 $32.34 $32.34 $32.34 $31.66 0
2018-11-19 $32.34 $32.34 $32.34 $32.34 $31.66 201
2018-11-16 $32.18 $32.33 $32.18 $32.33 $31.65 464
2018-11-15 $32.15 $32.15 $32.15 $32.15 $31.47 321
2018-11-14 $32.35 $32.35 $32.35 $32.35 $31.67 30
2018-11-13 $32.35 $32.35 $32.35 $32.35 $31.67 0
2018-11-12 $32.35 $32.35 $32.35 $32.35 $31.67 972
2018-11-09 $32.28 $32.28 $32.28 $32.28 $31.60 36
2018-11-08 $32.28 $32.28 $32.28 $32.28 $31.60 0
2018-11-07 $32.28 $32.28 $32.28 $32.28 $31.60 7
2018-11-06 $32.28 $32.28 $32.28 $32.28 $31.60 0
2018-11-05 $32.28 $32.28 $32.28 $32.28 $31.60 0
2018-11-02 $32.28 $32.28 $32.28 $32.28 $31.60 4
2018-11-01 $32.28 $32.28 $32.28 $32.28 $31.60 25
2018-10-31 $32.28 $32.28 $32.28 $32.28 $31.60 20
2018-10-30 $32.28 $32.28 $32.28 $32.28 $31.60 101
2018-10-29 $32.25 $32.25 $32.25 $32.25 $31.57 0
2018-10-26 $32.25 $32.25 $32.25 $32.25 $31.58 10
2018-10-25 $32.25 $32.25 $32.25 $32.25 $31.57 1,000
2018-10-24 $32.27 $32.27 $32.27 $32.27 $31.59 163
2018-10-23 $32.25 $32.25 $32.25 $32.25 $31.57 0
2018-10-22 $32.30 $32.30 $32.25 $32.25 $31.57 2,300
2018-10-19 $32.16 $32.16 $32.16 $32.16 $31.49 30
2018-10-18 $32.16 $32.16 $32.16 $32.16 $31.49 30
2018-10-17 $32.16 $32.16 $32.16 $32.16 $31.49 5
2018-10-16 $32.16 $32.16 $32.16 $32.16 $31.49 4
2018-10-15 $32.16 $32.16 $32.16 $32.16 $31.49 0
2018-10-12 $32.16 $32.16 $32.16 $32.16 $31.49 31
2018-10-11 $32.16 $32.16 $32.16 $32.16 $31.48 300
2018-10-10 $32.27 $32.27 $32.24 $32.24 $31.56 742
2018-10-09 $32.33 $32.33 $32.33 $32.33 $31.65 322
2018-10-08 $32.37 $32.37 $32.33 $32.33 $31.65 713
2018-10-05 $32.25 $32.33 $32.25 $32.31 $31.63 1,388
2018-10-04 $32.29 $32.29 $32.25 $32.25 $31.57 655
2018-10-03 $32.04 $32.04 $32.04 $32.04 $31.37 76
2018-10-02 $32.04 $32.04 $32.04 $32.04 $31.37 2
2018-10-01 $32.04 $32.04 $32.04 $32.04 $31.37 0
2018-09-28 $32.04 $32.04 $32.04 $32.04 $31.37 143
2018-09-27 $32.08 $32.08 $32.08 $32.08 $31.41 9
2018-09-26 $32.08 $32.08 $32.08 $32.08 $31.41 100
2018-09-25 $32.14 $32.14 $32.14 $32.14 $31.46 0
2018-09-24 $32.14 $32.14 $32.14 $32.14 $31.34 200
2018-09-21 $32.07 $32.07 $32.07 $32.07 $31.28 5
2018-09-20 $32.07 $32.07 $32.07 $32.07 $31.28 0
2018-09-19 $32.07 $32.07 $32.07 $32.07 $31.28 0
2018-09-18 $31.99 $32.07 $31.99 $32.07 $31.28 327
2018-09-17 $31.80 $31.80 $31.80 $31.80 $31.01 267
2018-09-14 $31.51 $31.51 $31.51 $31.51 $30.73 313
2018-09-13 $31.89 $31.89 $31.89 $31.89 $31.10 0
2018-09-12 $31.89 $31.89 $31.89 $31.89 $31.10 1
2018-09-11 $31.89 $31.89 $31.89 $31.89 $31.10 50
2018-09-10 $31.89 $31.89 $31.89 $31.89 $31.10 34
2018-09-07 $31.89 $31.89 $31.89 $31.89 $31.10 249
2018-09-06 $31.87 $31.87 $31.87 $31.87 $31.08 100
2018-09-05 $31.90 $31.90 $31.90 $31.90 $31.11 200
2018-09-04 $31.75 $31.75 $31.75 $31.75 $30.96 0
2018-08-31 $31.75 $31.75 $31.75 $31.75 $30.96 1,050
2018-08-30 $31.77 $31.77 $31.77 $31.77 $30.98 0
2018-08-29 $31.77 $31.77 $31.77 $31.77 $30.98 75
2018-08-28 $31.77 $31.77 $31.77 $31.77 $30.98 85
2018-08-27 $31.77 $31.77 $31.77 $31.77 $30.98 200
2018-08-24 $31.81 $31.81 $31.81 $31.81 $31.02 4
2018-08-23 $31.81 $31.81 $31.81 $31.81 $31.02 0
2018-08-22 $31.81 $31.81 $31.81 $31.81 $31.02 75
2018-08-21 $31.81 $31.81 $31.81 $31.81 $31.02 50
2018-08-20 $31.81 $31.81 $31.81 $31.81 $31.02 0
2018-08-17 $31.81 $31.81 $31.81 $31.81 $31.02 2
2018-08-16 $31.81 $31.81 $31.81 $31.81 $31.02 0
2018-08-15 $31.81 $31.81 $31.81 $31.81 $31.02 0
2018-08-14 $31.87 $31.87 $31.81 $31.81 $31.02 1,603
2018-08-13 $31.79 $31.79 $31.79 $31.79 $31.00 0
2018-08-10 $31.91 $31.91 $31.79 $31.79 $31.00 209
2018-08-09 $31.91 $31.91 $31.91 $31.91 $31.12 67
2018-08-08 $31.91 $31.91 $31.91 $31.91 $31.12 0
2018-08-07 $31.91 $31.91 $31.91 $31.91 $31.12 0
2018-08-06 $31.91 $31.91 $31.91 $31.91 $31.12 0
2018-08-03 $31.91 $31.91 $31.91 $31.91 $31.12 150
2018-08-02 $31.95 $31.95 $31.95 $31.95 $31.16 2
2018-08-01 $31.95 $31.95 $31.95 $31.95 $31.16 100
2018-07-31 $31.91 $31.91 $31.91 $31.91 $31.12 60
2018-07-30 $31.91 $31.91 $31.91 $31.91 $31.12 59
2018-07-27 $31.91 $31.91 $31.91 $31.91 $31.12 0
2018-07-26 $31.91 $31.91 $31.91 $31.91 $31.12 0
2018-07-25 $31.91 $31.91 $31.91 $31.91 $31.12 0
2018-07-24 $31.98 $31.98 $31.91 $31.91 $31.12 450
2018-07-23 $31.80 $31.80 $31.80 $31.80 $31.01 0
2018-07-20 $31.80 $31.80 $31.80 $31.80 $31.01 0
2018-07-19 $31.80 $31.80 $31.80 $31.80 $31.01 0
2018-07-18 $31.80 $31.80 $31.80 $31.80 $31.01 2
2018-07-17 $31.80 $31.80 $31.80 $31.80 $31.01 1
2018-07-16 $31.80 $31.80 $31.80 $31.80 $31.01 700
2018-07-13 $31.77 $31.77 $31.77 $31.77 $30.98 75
2018-07-12 $31.77 $31.77 $31.77 $31.77 $30.98 400
2018-07-11 $31.81 $31.84 $31.81 $31.84 $31.05 1,615
2018-07-10 $31.79 $31.79 $31.79 $31.79 $31.00 0
2018-07-09 $31.83 $31.83 $31.79 $31.79 $31.00 2,347
2018-07-06 $31.77 $31.77 $31.77 $31.77 $30.98 3,838
2018-07-05 $31.89 $31.89 $31.89 $31.89 $31.10 29
2018-07-03 $31.89 $31.89 $31.89 $31.89 $31.10 0
2018-07-02 $31.89 $31.89 $31.89 $31.89 $31.10 0
2018-06-29 $31.89 $31.89 $31.89 $31.89 $31.10 10
2018-06-28 $31.89 $31.89 $31.89 $31.89 $31.10 201
2018-06-27 $31.88 $31.88 $31.87 $31.87 $31.08 819
2018-06-26 $31.93 $31.93 $31.93 $31.93 $31.14 161
2018-06-25 $31.95 $31.95 $31.93 $31.93 $31.14 1,776
2018-06-22 $31.95 $31.95 $31.95 $31.95 $31.16 104
2018-06-21 $31.98 $31.98 $31.98 $31.98 $31.19 8
2018-06-20 $31.98 $31.98 $31.98 $31.98 $31.19 10
2018-06-19 $31.98 $31.98 $31.98 $31.98 $31.19 3
2018-06-18 $32.07 $32.07 $32.07 $32.07 $31.19 329
2018-06-15 $32.06 $32.06 $32.03 $32.03 $31.15 482
2018-06-14 $32.09 $32.09 $32.09 $32.09 $31.21 1
2018-06-13 $32.09 $32.09 $32.09 $32.09 $31.21 0
2018-06-12 $32.09 $32.09 $32.09 $32.09 $31.21 200
2018-06-11 $32.07 $32.07 $32.07 $32.07 $31.19 103
2018-06-08 $32.06 $32.06 $32.06 $32.06 $31.18 0
2018-06-07 $32.06 $32.06 $32.06 $32.06 $31.18 0
2018-06-06 $32.06 $32.06 $32.06 $32.06 $31.18 200
2018-06-05 $31.94 $31.94 $31.94 $31.94 $31.06 167
2018-06-04 $32.00 $32.00 $32.00 $32.00 $31.12 321
2018-06-01 $31.97 $31.97 $31.90 $31.90 $31.02 1,767
2018-05-31 $32.25 $32.25 $32.25 $32.25 $31.37 2
2018-05-30 $32.25 $32.25 $32.25 $32.25 $31.37 2
2018-05-29 $32.25 $32.25 $32.25 $32.25 $31.37 0
2018-05-25 $32.25 $32.25 $32.25 $32.25 $31.37 0
2018-05-24 $32.25 $32.25 $32.25 $32.25 $31.37 0
2018-05-23 $32.25 $32.25 $32.25 $32.25 $31.37 34
2018-05-22 $32.25 $32.25 $32.25 $32.25 $31.37 0
2018-05-21 $32.25 $32.25 $32.25 $32.25 $31.37 200
2018-05-18 $32.31 $32.31 $32.22 $32.26 $31.38 5,353
2018-05-17 $32.27 $32.27 $32.27 $32.27 $31.38 79
2018-05-16 $32.27 $32.27 $32.27 $32.27 $31.38 250
2018-05-15 $32.01 $32.01 $32.01 $32.01 $31.13 26
2018-05-14 $32.01 $32.01 $32.01 $32.01 $31.13 24
2018-05-11 $32.01 $32.01 $32.01 $32.01 $31.13 200
2018-05-10 $32.10 $32.10 $32.10 $32.10 $31.22 754
2018-05-09 $32.00 $32.00 $32.00 $32.00 $31.12 1
2018-05-08 $32.00 $32.00 $32.00 $32.00 $31.12 1
2018-05-07 $32.00 $32.00 $32.00 $32.00 $31.12 0
2018-05-04 $32.01 $32.03 $32.00 $32.00 $31.12 3,135
2018-05-03 $32.13 $32.13 $32.06 $32.06 $31.18 3,075
2018-05-02 $32.11 $32.11 $32.11 $32.11 $31.23 161
2018-05-01 $32.07 $32.07 $32.07 $32.07 $31.19 331
2018-04-30 $32.03 $32.03 $32.03 $32.03 $31.15 2
2018-04-27 $32.03 $32.03 $32.03 $32.03 $31.15 186
2018-04-26 $32.12 $32.12 $32.12 $32.12 $31.24 0
2018-04-25 $32.12 $32.12 $32.12 $32.12 $31.24 500
2018-04-24 $32.02 $32.03 $32.01 $32.01 $31.13 1,047
2018-04-23 $31.83 $31.83 $31.83 $31.83 $30.96 7
2018-04-20 $31.83 $31.83 $31.83 $31.83 $30.96 2
2018-04-19 $31.83 $31.83 $31.83 $31.83 $30.96 0
2018-04-18 $31.83 $31.83 $31.83 $31.83 $30.96 100
2018-04-17 $31.70 $31.70 $31.70 $31.70 $30.83 0
2018-04-16 $31.70 $31.70 $31.70 $31.70 $30.83 4
2018-04-13 $31.70 $31.70 $31.70 $31.70 $30.83 5
2018-04-12 $31.70 $31.70 $31.70 $31.70 $30.83 1,000
2018-04-11 $31.72 $31.72 $31.72 $31.72 $30.85 0
2018-04-10 $31.72 $31.72 $31.72 $31.72 $30.85 1,000
2018-04-09 $31.75 $31.75 $31.75 $31.75 $30.88 13
2018-04-06 $31.72 $31.75 $31.72 $31.75 $30.88 4,260
2018-04-05 $31.76 $31.78 $31.76 $31.78 $30.91 591
2018-04-04 $31.72 $31.72 $31.72 $31.72 $30.85 8
2018-04-03 $31.72 $31.72 $31.72 $31.72 $30.85 300
2018-04-02 $31.51 $31.73 $31.51 $31.54 $30.67 2,538
2018-03-29 $31.73 $31.73 $31.66 $31.68 $30.81 3,626
2018-03-28 $31.74 $31.74 $31.74 $31.74 $30.87 1,043
2018-03-27 $31.80 $31.80 $31.80 $31.80 $30.93 3
2018-03-26 $31.80 $31.80 $31.80 $31.80 $30.93 15
2018-03-23 $31.80 $31.80 $31.80 $31.80 $30.93 7
2018-03-22 $31.84 $31.84 $31.80 $31.80 $30.93 807
2018-03-21 $31.96 $31.96 $31.96 $31.96 $31.08 727
2018-03-20 $32.01 $32.01 $31.99 $32.01 $31.13 1,413
2018-03-19 $31.92 $31.92 $31.91 $31.91 $30.95 581
2018-03-16 $31.87 $31.87 $31.87 $31.87 $30.92 299
2018-03-15 $31.88 $31.88 $31.88 $31.88 $30.93 726
2018-03-14 $32.04 $32.04 $32.04 $32.04 $31.08 157
2018-03-13 $31.96 $31.96 $31.96 $31.96 $31.01 0
2018-03-12 $31.96 $31.96 $31.96 $31.96 $31.01 500
2018-03-09 $31.94 $31.94 $31.94 $31.94 $30.99 4
2018-03-08 $31.94 $31.94 $31.94 $31.94 $30.99 600
2018-03-07 $31.96 $31.96 $31.96 $31.96 $31.00 129
2018-03-06 $31.91 $31.91 $31.91 $31.91 $30.96 646
2018-03-05 $31.91 $31.91 $31.91 $31.91 $30.96 5
2018-03-02 $31.98 $31.98 $31.91 $31.91 $30.96 1,235
2018-03-01 $31.87 $31.94 $31.87 $31.90 $30.95 714
2018-02-28 $32.03 $32.03 $32.03 $32.03 $31.07 102
2018-02-27 $32.03 $32.03 $32.03 $32.03 $31.07 300
2018-02-26 $31.90 $31.90 $31.89 $31.89 $30.94 224
2018-02-23 $31.98 $31.98 $31.94 $31.94 $30.99 1,263
2018-02-22 $32.06 $32.06 $32.00 $32.03 $31.07 501
2018-02-21 $31.97 $31.97 $31.97 $31.97 $31.02 1,000
2018-02-20 $31.92 $31.95 $31.92 $31.93 $30.97 432
2018-02-16 $31.97 $31.97 $31.97 $31.97 $31.02 0
2018-02-15 $31.97 $31.97 $31.97 $31.97 $31.02 65
2018-02-14 $31.97 $31.97 $31.97 $31.97 $31.02 200
2018-02-13 $31.98 $31.98 $31.88 $31.89 $30.94 1,555
2018-02-12 $31.98 $31.98 $31.85 $31.91 $30.96 3,340
2018-02-09 $31.87 $31.87 $31.87 $31.87 $30.92 215
2018-02-08 $31.81 $31.87 $31.80 $31.87 $30.92 1,399
2018-02-07 $31.80 $31.83 $31.80 $31.83 $30.88 1,149
2018-02-06 $31.71 $31.72 $31.65 $31.71 $30.76 3,233
2018-02-05 $31.71 $31.78 $31.71 $31.78 $30.83 521
2018-02-02 $31.67 $31.80 $31.67 $31.76 $30.81 2,670
2018-02-01 $31.60 $31.62 $31.60 $31.62 $30.68 4,207
2018-01-31 $31.58 $31.58 $31.58 $31.58 $30.64 1,407
2018-01-30 $31.54 $31.57 $31.54 $31.57 $30.63 801
2018-01-29 $31.52 $31.52 $31.52 $31.52 $30.58 100
2018-01-26 $31.48 $31.48 $31.48 $31.48 $30.54 701
2018-01-25 $31.51 $31.51 $31.51 $31.51 $30.57 34
2018-01-24 $31.51 $31.51 $31.51 $31.51 $30.57 571
2018-01-23 $31.52 $31.52 $31.52 $31.52 $30.58 0
2018-01-22 $31.46 $31.52 $31.46 $31.52 $30.58 1,810
2018-01-19 $31.45 $31.49 $31.45 $31.49 $30.55 435
2018-01-18 $31.44 $31.44 $31.40 $31.40 $30.47 201
2018-01-17 $31.32 $31.32 $31.32 $31.32 $30.38 0
2018-01-16 $31.32 $31.32 $31.31 $31.32 $30.38 787
2018-01-12 $31.30 $31.30 $31.30 $31.30 $30.37 320
2018-01-11 $31.38 $31.38 $31.31 $31.31 $30.38 854
2018-01-10 $31.36 $31.43 $31.36 $31.43 $30.49 747
2018-01-09 $31.29 $31.35 $31.29 $31.34 $30.40 3,462
2018-01-08 $31.29 $31.29 $31.26 $31.27 $30.33 1,223
2018-01-05 $31.24 $31.27 $31.24 $31.27 $30.34 1,674
2018-01-04 $31.20 $31.20 $31.20 $31.20 $30.27 0
2018-01-03 $31.20 $31.20 $31.20 $31.20 $30.27 12
2018-01-02 $31.20 $31.20 $31.20 $31.20 $30.27 110
2017-12-29 $31.19 $31.19 $31.12 $31.12 $30.19 3,622
2017-12-28 $31.23 $31.23 $31.23 $31.23 $30.30 0
2017-12-27 $31.21 $31.23 $31.21 $31.23 $30.30 994
2017-12-26 $31.27 $31.27 $31.27 $31.27 $30.34 0
2017-12-22 $31.27 $31.27 $31.27 $31.27 $30.34 0
2017-12-21 $31.27 $31.27 $31.27 $31.27 $30.34 0
2017-12-20 $31.27 $31.27 $31.27 $31.27 $30.34 429
2017-12-19 $31.23 $31.23 $31.23 $31.23 $30.30 465
2017-12-18 $31.12 $31.14 $31.12 $31.14 $30.21 1,019
2017-12-15 $31.14 $31.14 $31.13 $31.13 $30.20 500
2017-12-14 $31.18 $31.18 $31.07 $31.07 $30.14 600
2017-12-13 $31.21 $31.21 $31.21 $31.21 $30.28 0
2017-12-12 $31.21 $31.21 $31.21 $31.21 $30.28 163
2017-12-11 $31.16 $31.16 $31.15 $31.15 $30.22 532
2017-12-08 $31.13 $31.13 $31.13 $31.13 $30.20 0
2017-12-07 $31.13 $31.13 $31.13 $31.13 $30.20 0
2017-12-06 $31.13 $31.13 $31.13 $31.13 $30.20 0
2017-12-05 $31.13 $31.13 $31.13 $31.13 $30.20 200
2017-12-04 $31.16 $31.16 $31.16 $31.16 $30.23 0
2017-12-01 $31.15 $31.19 $31.15 $31.16 $30.23 473
2017-11-30 $31.25 $31.25 $31.25 $31.25 $30.32 326
2017-11-29 $31.16 $31.16 $31.16 $31.16 $30.23 343
2017-11-28 $31.08 $31.08 $31.08 $31.08 $30.15 1
2017-11-27 $31.16 $31.16 $31.08 $31.08 $30.15 425
2017-11-24 $31.10 $31.10 $31.09 $31.09 $30.17 1,202
2017-11-22 $31.18 $31.18 $31.18 $31.18 $30.25 227
2017-11-21 $31.20 $31.20 $31.20 $31.20 $30.27 0
2017-11-20 $31.20 $31.20 $31.20 $31.20 $30.27 225
2017-11-17 $31.24 $31.24 $31.24 $31.24 $30.31 0
2017-11-15 $31.24 $31.24 $31.24 $31.24 $30.31 0
2017-11-14 $31.24 $31.24 $31.24 $31.24 $30.31 0
2017-11-13 $31.22 $31.24 $31.22 $31.24 $30.31 809
2017-11-10 $31.21 $31.22 $31.21 $31.22 $30.29 600
2017-11-09 $31.08 $31.08 $31.08 $31.08 $30.15 0
2017-11-08 $31.08 $31.08 $31.08 $31.08 $30.15 0
2017-11-07 $31.08 $31.08 $31.08 $31.08 $30.15 0
2017-11-06 $31.08 $31.08 $31.08 $31.08 $30.15 757
2017-11-03 $31.12 $31.12 $31.12 $31.12 $30.19 52
2017-11-02 $31.12 $31.12 $31.12 $31.12 $30.19 100
2017-11-01 $31.15 $31.15 $31.15 $31.15 $30.22 320
2017-10-31 $31.25 $31.25 $31.25 $31.25 $30.32 14
2017-10-30 $31.25 $31.25 $31.25 $31.25 $30.32 32
2017-10-27 $31.25 $31.25 $31.25 $31.25 $30.32 200
2017-10-26 $31.30 $31.30 $31.30 $31.30 $30.36 140
2017-10-25 $31.27 $31.30 $31.27 $31.30 $30.36 2,176
2017-10-24 $31.20 $31.22 $31.20 $31.22 $30.29 1,528
2017-10-23 $31.17 $31.17 $31.17 $31.17 $30.23 48
2017-10-20 $31.19 $31.19 $31.17 $31.17 $30.23 2,195
2017-10-19 $31.03 $31.03 $31.03 $31.03 $30.10 50
2017-10-18 $31.03 $31.03 $31.03 $31.03 $30.10 0
2017-10-17 $31.03 $31.03 $31.03 $31.03 $30.10 0
2017-10-16 $31.03 $31.03 $31.03 $31.03 $30.10 32
2017-10-13 $31.03 $31.03 $31.03 $31.03 $30.10 100
2017-10-12 $31.17 $31.17 $31.17 $31.17 $30.24 0
2017-10-11 $31.17 $31.17 $31.17 $31.17 $30.24 0
2017-10-10 $31.17 $31.17 $31.17 $31.17 $30.24 100
2017-10-09 $31.16 $31.16 $31.16 $31.16 $30.23 75
2017-10-06 $31.20 $31.20 $31.16 $31.16 $30.23 942
2017-10-05 $31.18 $31.18 $31.18 $31.18 $30.25 0
2017-10-04 $31.18 $31.18 $31.18 $31.18 $30.24 0
2017-10-03 $31.18 $31.18 $31.18 $31.18 $30.25 0
2017-10-02 $31.18 $31.18 $31.18 $31.18 $30.24 259
2017-09-29 $31.07 $31.07 $31.07 $31.07 $30.14 0
2017-09-28 $31.07 $31.07 $31.07 $31.07 $30.14 12
2017-09-27 $31.07 $31.07 $31.07 $31.07 $30.14 0
2017-09-26 $31.07 $31.07 $31.07 $31.07 $30.14 60
2017-09-25 $31.07 $31.07 $31.07 $31.07 $30.14 0
2017-09-22 $31.07 $31.07 $31.07 $31.07 $30.14 250
2017-09-21 $31.02 $31.02 $31.02 $31.02 $30.09 40
2017-09-20 $31.02 $31.02 $31.02 $31.02 $30.09 0
2017-09-19 $31.02 $31.02 $31.02 $31.02 $30.09 15
2017-09-18 $31.02 $31.02 $31.02 $31.02 $30.09 0
2017-09-15 $31.02 $31.02 $31.02 $31.02 $30.09 2
2017-09-14 $31.02 $31.02 $31.02 $31.02 $30.09 291
2017-09-13 $30.99 $31.03 $30.99 $31.03 $30.10 1,300
2017-09-12 $31.00 $31.02 $30.99 $31.00 $30.08 700
2017-09-11 $30.96 $30.96 $30.96 $30.96 $30.04 100
2017-09-08 $30.87 $30.91 $30.87 $30.91 $29.98 602
2017-09-07 $31.03 $31.03 $31.03 $31.03 $30.10 25
2017-09-06 $31.03 $31.03 $31.03 $31.03 $30.10 25
2017-09-05 $31.03 $31.03 $31.03 $31.03 $30.10 0
2017-09-01 $31.03 $31.03 $31.03 $31.03 $30.10 0
2017-08-31 $31.03 $31.03 $31.03 $31.03 $30.10 100
2017-08-30 $30.98 $30.98 $30.98 $30.98 $30.06 20
2017-08-29 $30.98 $30.98 $30.98 $30.98 $30.06 189
2017-08-28 $30.99 $30.99 $30.99 $30.99 $30.06 314
2017-08-25 $31.05 $31.05 $31.05 $31.05 $30.12 0
2017-08-24 $31.05 $31.05 $31.05 $31.05 $30.12 0
2017-08-23 $31.06 $31.06 $31.05 $31.05 $30.12 242
2017-08-22 $31.13 $31.14 $31.12 $31.12 $30.19 1,048
2017-08-21 $31.23 $31.23 $31.23 $31.23 $30.30 0
2017-08-18 $31.23 $31.23 $31.23 $31.23 $30.30 10
2017-08-17 $31.23 $31.23 $31.23 $31.23 $30.30 0
2017-08-16 $31.23 $31.23 $31.23 $31.23 $30.30 0
2017-08-15 $31.23 $31.23 $31.23 $31.23 $30.30 100
2017-08-14 $31.07 $31.07 $31.05 $31.05 $30.12 1,028
2017-08-11 $31.21 $31.21 $31.21 $31.21 $30.28 10
2017-08-10 $31.21 $31.21 $31.21 $31.21 $30.28 18
2017-08-09 $31.16 $31.21 $31.16 $31.21 $30.28 1,343
2017-08-08 $31.18 $31.18 $31.18 $31.18 $30.25 0
2017-08-07 $30.88 $31.20 $30.88 $31.18 $30.25 1,187
2017-08-04 $31.20 $31.20 $31.20 $31.20 $30.26 0
2017-08-03 $31.20 $31.20 $31.20 $31.20 $30.26 0
2017-08-02 $31.20 $31.20 $31.20 $31.20 $30.26 0
2017-08-01 $31.13 $31.20 $31.13 $31.20 $30.26 200
2017-07-31 $31.13 $31.13 $31.13 $31.13 $30.20 220
2017-07-28 $31.26 $31.26 $31.26 $31.26 $30.33 0
2017-07-27 $31.26 $31.26 $31.26 $31.26 $30.33 3
2017-07-26 $31.26 $31.26 $31.26 $31.26 $30.33 100
2017-07-25 $31.25 $31.25 $31.25 $31.25 $30.32 0
2017-07-24 $31.25 $31.25 $31.25 $31.25 $30.32 10
2017-07-21 $31.25 $31.25 $31.25 $31.25 $30.32 0
2017-07-20 $31.25 $31.25 $31.25 $31.25 $30.32 0
2017-07-19 $31.25 $31.25 $31.25 $31.25 $30.32 0
2017-07-18 $31.25 $31.25 $31.25 $31.25 $30.32 0
2017-07-17 $31.25 $31.25 $31.25 $31.25 $30.32 3
2017-07-14 $31.25 $31.25 $31.25 $31.25 $30.32 0
2017-07-13 $31.25 $31.25 $31.25 $31.25 $30.32 603
2017-07-12 $31.37 $31.37 $31.37 $31.37 $30.43 20
2017-07-11 $31.37 $31.37 $31.37 $31.37 $30.43 100
2017-07-10 $31.36 $31.36 $31.36 $31.36 $30.42 0
2017-07-07 $31.36 $31.36 $31.36 $31.36 $30.42 30
2017-07-06 $31.41 $31.41 $31.36 $31.36 $30.42 1,156
2017-07-05 $31.40 $31.40 $31.40 $31.40 $30.46 320
2017-07-03 $31.34 $31.34 $31.34 $31.34 $30.40 259
2017-06-30 $31.21 $31.21 $31.21 $31.21 $30.27 0
2017-06-29 $31.21 $31.21 $31.21 $31.21 $30.27 0
2017-06-28 $31.21 $31.21 $31.21 $31.21 $30.27 0
2017-06-27 $31.21 $31.21 $31.21 $31.21 $30.27 210
2017-06-26 $31.14 $31.14 $31.14 $31.14 $30.21 0
2017-06-23 $31.14 $31.14 $31.14 $31.14 $30.21 0
2017-06-22 $31.14 $31.14 $31.14 $31.14 $30.21 100
2017-06-21 $31.27 $31.27 $31.27 $31.27 $30.33 1
2017-06-20 $31.27 $31.27 $31.27 $31.27 $30.33 0
2017-06-19 $31.27 $31.27 $31.27 $31.27 $30.33 0
2017-06-16 $31.27 $31.27 $31.27 $31.27 $30.33 1
2017-06-15 $31.27 $31.27 $31.27 $31.27 $30.33 0
2017-06-14 $31.27 $31.27 $31.27 $31.27 $30.33 0
2017-06-13 $31.27 $31.27 $31.27 $31.27 $30.33 602
2017-06-12 $31.27 $31.27 $31.27 $31.27 $30.33 0
2017-06-09 $31.27 $31.27 $31.27 $31.27 $30.33 0
2017-06-08 $31.27 $31.27 $31.27 $31.27 $30.33 181
2017-06-07 $31.17 $31.17 $31.17 $31.17 $30.24 18
2017-06-06 $31.17 $31.17 $31.17 $31.17 $30.24 0
2017-06-05 $31.17 $31.21 $31.17 $31.17 $30.24 896
2017-06-02 $31.34 $31.34 $31.34 $31.34 $30.40 0
2017-06-01 $31.34 $31.34 $31.34 $31.34 $30.40 0
2017-05-31 $31.34 $31.34 $31.34 $31.34 $30.40 0
2017-05-30 $31.34 $31.34 $31.34 $31.34 $30.40 0
2017-05-26 $31.34 $31.34 $31.34 $31.34 $30.40 0
2017-05-25 $31.29 $31.34 $31.29 $31.34 $30.40 800
2017-05-24 $31.31 $31.31 $31.31 $31.31 $30.37 0
2017-05-23 $31.29 $31.31 $31.28 $31.31 $30.37 601
2017-05-22 $31.29 $31.29 $31.29 $31.29 $30.36 10
2017-05-19 $31.29 $31.29 $31.29 $31.29 $30.36 0
2017-05-18 $31.29 $31.29 $31.29 $31.29 $30.36 0
2017-05-17 $31.28 $31.29 $31.28 $31.29 $30.36 570
2017-05-16 $31.49 $31.49 $31.49 $31.49 $30.55 66
2017-05-15 $31.49 $31.49 $31.49 $31.49 $30.55 2
2017-05-12 $31.49 $31.49 $31.49 $31.49 $30.55 0
2017-05-11 $31.49 $31.49 $31.49 $31.49 $30.55 103
2017-05-10 $31.49 $31.49 $31.49 $31.49 $30.55 171
2017-05-09 $31.49 $31.49 $31.49 $31.49 $30.55 0
2017-05-08 $31.49 $31.49 $31.49 $31.49 $30.55 0
2017-05-05 $31.49 $31.49 $31.49 $31.49 $30.55 0
2017-05-04 $31.49 $31.49 $31.49 $31.49 $30.55 165
2017-05-03 $31.49 $31.49 $31.49 $31.49 $30.55 0
2017-05-02 $31.55 $31.55 $31.49 $31.49 $30.55 900
2017-05-01 $31.49 $31.49 $31.49 $31.49 $30.55 0
2017-04-28 $31.50 $31.51 $31.49 $31.49 $30.55 4,140
2017-04-27 $31.51 $31.51 $31.51 $31.51 $30.57 0
2017-04-26 $31.51 $31.51 $31.51 $31.51 $30.57 0
2017-04-25 $31.51 $31.51 $31.51 $31.51 $30.57 9
2017-04-24 $31.51 $31.51 $31.51 $31.51 $30.57 101
2017-04-21 $31.37 $31.37 $31.37 $31.37 $30.43 19
2017-04-20 $31.37 $31.37 $31.37 $31.37 $30.43 123
2017-04-19 $31.37 $31.37 $31.37 $31.37 $30.43 0
2017-04-18 $31.37 $31.37 $31.37 $31.37 $30.43 1
2017-04-17 $31.37 $31.37 $31.37 $31.37 $30.43 150
2017-04-13 $31.51 $31.51 $31.51 $31.51 $30.57 2
2017-04-12 $31.51 $31.51 $31.51 $31.51 $30.57 682
2017-04-11 $31.60 $31.60 $31.60 $31.60 $30.66 0
2017-04-10 $31.60 $31.60 $31.60 $31.60 $30.66 300
2017-04-07 $31.60 $31.60 $31.60 $31.60 $30.65 0
2017-04-06 $31.60 $31.60 $31.60 $31.60 $30.65 547
2017-04-05 $31.66 $31.66 $31.61 $31.61 $30.67 603
2017-04-04 $31.74 $31.74 $31.74 $31.74 $30.79 0
2017-04-03 $31.74 $31.74 $31.74 $31.74 $30.79 0
2017-03-31 $31.74 $31.74 $31.74 $31.74 $30.79 100
2017-03-30 $31.70 $31.70 $31.70 $31.70 $30.75 0
2017-03-29 $31.67 $31.70 $31.67 $31.70 $30.75 1,600
2017-03-28 $31.69 $31.69 $31.69 $31.69 $30.74 29
2017-03-27 $31.69 $31.69 $31.69 $31.69 $30.74 0
2017-03-24 $31.69 $31.69 $31.69 $31.69 $30.74 200
2017-03-23 $31.74 $31.76 $31.70 $31.76 $30.81 689
2017-03-22 $31.95 $31.95 $31.95 $31.95 $31.00 0
2017-03-21 $31.95 $31.95 $31.95 $31.95 $31.00 1
2017-03-20 $31.95 $31.95 $31.95 $31.95 $31.00 0
2017-03-17 $31.95 $31.95 $31.95 $31.95 $31.00 300
2017-03-16 $31.94 $31.94 $31.94 $31.94 $30.99 302
2017-03-15 $32.10 $32.12 $31.93 $31.93 $30.98 1,484
2017-03-14 $32.06 $32.06 $32.06 $32.06 $31.11 335
2017-03-13 $32.08 $32.08 $32.08 $32.08 $31.13 3
2017-03-10 $32.19 $32.19 $32.08 $32.08 $31.13 1,574
2017-03-09 $32.06 $32.06 $32.06 $32.06 $31.10 0
2017-03-08 $32.00 $32.09 $32.00 $32.06 $31.10 2,255
2017-03-07 $31.87 $31.87 $31.87 $31.87 $30.92 0
2017-03-06 $31.87 $31.87 $31.87 $31.87 $30.92 14
2017-03-03 $31.89 $31.89 $31.87 $31.87 $30.92 636
2017-03-02 $31.96 $31.96 $31.93 $31.93 $30.98 702
2017-03-01 $31.73 $31.73 $31.73 $31.73 $30.78 0
2017-02-28 $31.70 $31.73 $31.70 $31.73 $30.78 317
2017-02-27 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-02-24 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-02-23 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-02-22 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-02-21 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-02-17 $31.88 $31.88 $31.88 $31.88 $30.93 10
2017-02-16 $31.88 $31.88 $31.88 $31.88 $30.93 500
2017-02-15 $31.76 $31.76 $31.76 $31.76 $30.81 17
2017-02-14 $31.76 $31.76 $31.76 $31.76 $30.81 11
2017-02-13 $31.76 $31.76 $31.76 $31.76 $30.81 0
2017-02-10 $31.76 $31.76 $31.76 $31.76 $30.81 0
2017-02-09 $31.76 $31.76 $31.76 $31.76 $30.81 39
2017-02-08 $31.76 $31.76 $31.76 $31.76 $30.81 0
2017-02-07 $31.76 $31.76 $31.76 $31.76 $30.81 190
2017-02-06 $31.76 $31.77 $31.76 $31.77 $30.82 483
2017-02-03 $31.92 $32.00 $31.92 $32.00 $31.04 570
2017-02-02 $31.89 $31.89 $31.89 $31.89 $30.94 456
2017-02-01 $32.02 $32.02 $32.02 $32.02 $31.06 0
2017-01-31 $32.02 $32.02 $32.02 $32.02 $31.06 10
2017-01-30 $32.02 $32.02 $32.02 $32.02 $31.06 100
2017-01-27 $32.02 $32.02 $32.00 $32.02 $31.06 416
2017-01-26 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-01-25 $31.88 $31.88 $31.88 $31.88 $30.93 24
2017-01-24 $31.88 $31.88 $31.88 $31.88 $30.93 0
2017-01-23 $31.84 $31.90 $31.84 $31.88 $30.93 742
2017-01-20 $32.03 $32.03 $32.03 $32.03 $31.07 1,122
2017-01-19 $31.72 $31.72 $31.72 $31.72 $30.77 0
2017-01-18 $31.72 $31.72 $31.72 $31.72 $30.77 48
2017-01-17 $31.77 $31.77 $31.72 $31.72 $30.77 461
2017-01-13 $31.85 $31.85 $31.85 $31.85 $30.90 0
2017-01-12 $31.85 $31.85 $31.85 $31.85 $30.90 24
2017-01-11 $31.85 $31.85 $31.85 $31.85 $30.90 87
2017-01-10 $31.85 $31.85 $31.85 $31.85 $30.90 4
2017-01-09 $31.85 $31.85 $31.85 $31.85 $30.90 0
2017-01-06 $31.85 $31.85 $31.85 $31.85 $30.90 60
2017-01-05 $31.90 $31.90 $31.85 $31.85 $30.90 1,691
2017-01-04 $32.00 $32.00 $32.00 $32.00 $31.04 280
2017-01-03 $31.95 $31.95 $31.95 $31.95 $31.00 1,750
2016-12-30 $32.00 $32.00 $32.00 $32.00 $31.04 806
2016-12-29 $32.05 $32.05 $32.05 $32.05 $31.09 150
2016-12-28 $32.15 $32.15 $32.15 $32.15 $31.19 450
2016-12-27 $32.33 $32.33 $32.29 $32.30 $31.34 1,345
2016-12-23 $32.18 $32.18 $32.18 $32.18 $31.21 250
2016-12-22 $32.20 $32.20 $32.20 $32.20 $31.24 225
2016-12-21 $32.32 $32.32 $32.32 $32.32 $31.35 0
2016-12-20 $32.32 $32.32 $32.32 $32.32 $31.35 454
2016-12-19 $32.29 $32.29 $32.29 $32.29 $31.33 0
2016-12-16 $32.29 $32.29 $32.29 $32.29 $31.33 100
2016-12-15 $32.24 $32.25 $32.24 $32.25 $31.29 501
2016-12-14 $32.11 $32.11 $32.11 $32.11 $31.15 12
2016-12-13 $32.11 $32.11 $32.11 $32.11 $31.15 112
2016-12-12 $32.02 $32.02 $32.02 $32.02 $31.06 57
2016-12-09 $32.02 $32.02 $32.02 $32.02 $31.06 7
2016-12-08 $32.02 $32.02 $32.02 $32.02 $31.06 0
2016-12-07 $32.10 $32.10 $32.02 $32.02 $31.06 704
2016-12-06 $32.02 $32.02 $32.02 $32.02 $31.06 100
2016-12-05 $32.05 $32.05 $32.01 $32.01 $31.05 1,039
2016-12-02 $32.11 $32.11 $32.11 $32.11 $31.15 200
2016-12-01 $32.21 $32.22 $32.09 $32.21 $31.25 2,051
2016-11-30 $31.98 $31.98 $31.98 $31.98 $31.03 0
2016-11-29 $32.03 $32.03 $31.98 $31.98 $31.03 350
2016-11-28 $32.09 $32.09 $32.03 $32.05 $31.09 8,479
2016-11-25 $32.13 $32.13 $32.09 $32.09 $31.13 740
2016-11-23 $32.00 $32.00 $32.00 $32.00 $31.04 50
2016-11-22 $32.00 $32.00 $32.00 $32.00 $31.04 181
2016-11-21 $31.99 $32.05 $31.97 $31.98 $31.03 912
2016-11-18 $31.90 $31.90 $31.90 $31.90 $30.95 10
2016-11-17 $31.88 $31.90 $31.83 $31.90 $30.95 1,308
2016-11-16 $31.79 $31.79 $31.79 $31.79 $30.84 6
2016-11-15 $32.00 $32.00 $31.79 $31.79 $30.84 1,105
2016-11-14 $31.97 $33.19 $31.85 $31.87 $30.92 1,085
2016-11-11 $31.60 $31.60 $31.60 $31.60 $30.66 0
2016-11-10 $31.57 $31.60 $31.57 $31.60 $30.66 1,000
2016-11-09 $31.20 $31.20 $31.20 $31.20 $30.27 0
2016-11-08 $31.20 $31.20 $31.20 $31.20 $30.27 0
2016-11-07 $31.20 $31.20 $31.20 $31.20 $30.27 0
2016-11-04 $31.20 $31.20 $31.20 $31.20 $30.27 0
2016-11-03 $31.20 $31.20 $31.20 $31.20 $30.27 46
2016-11-02 $31.20 $31.20 $31.20 $31.20 $30.27 0
2016-11-01 $31.23 $31.23 $31.19 $31.20 $30.27 1,677
2016-10-31 $31.26 $31.26 $31.26 $31.26 $30.32 1
2016-10-28 $31.28 $31.33 $31.26 $31.26 $30.32 1,501
2016-10-27 $31.11 $31.11 $31.11 $31.11 $30.18 0
2016-10-26 $31.21 $31.21 $31.11 $31.11 $30.18 4,650
2016-10-25 $31.15 $31.15 $31.15 $31.15 $30.22 0
2016-10-24 $31.15 $31.15 $31.15 $31.15 $30.22 175
2016-10-21 $31.28 $31.28 $31.28 $31.28 $30.35 5
2016-10-20 $31.28 $31.28 $31.28 $31.28 $30.35 0
2016-10-19 $31.28 $31.28 $31.28 $31.28 $30.35 185
2016-10-18 $31.28 $31.28 $31.28 $31.28 $30.35 0
2016-10-17 $31.28 $31.28 $31.28 $31.28 $30.35 0
2016-10-14 $31.28 $31.28 $31.28 $31.28 $30.35 3,900
2016-10-13 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-12 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-11 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-10 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-07 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-06 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-05 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-10-04 $31.06 $31.06 $31.06 $31.06 $30.13 1
2016-10-03 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-30 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-29 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-28 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-27 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-26 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-23 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-22 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-21 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-20 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-19 $31.06 $31.06 $31.06 $31.06 $30.13 5
2016-09-16 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-15 $31.06 $31.06 $31.06 $31.06 $30.13 1
2016-09-14 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-13 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-12 $31.06 $31.06 $31.06 $31.06 $30.13 10
2016-09-09 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-08 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-07 $31.06 $31.06 $31.06 $31.06 $30.13 2
2016-09-06 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-02 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-09-01 $31.06 $31.06 $31.06 $31.06 $30.13 0
2016-08-31 $31.06 $31.06 $31.06 $31.06 $30.13 100
2016-08-30 $30.92 $30.92 $30.92 $30.92 $30.00 703
2016-08-29 $30.94 $30.94 $30.94 $30.94 $30.02 8
2016-08-26 $30.94 $30.94 $30.94 $30.94 $30.02 0
2016-08-25 $30.94 $30.94 $30.94 $30.94 $30.02 0
2016-08-24 $30.94 $30.94 $30.94 $30.94 $30.02 0
2016-08-23 $30.94 $30.94 $30.94 $30.94 $30.02 0
2016-08-22 $30.94 $30.94 $30.94 $30.94 $30.02 109
2016-08-19 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-18 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-17 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-16 $31.04 $31.04 $31.04 $31.04 $30.11 40
2016-08-15 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-12 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-11 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-10 $31.04 $31.04 $31.04 $31.04 $30.11 39
2016-08-09 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-08 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-05 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-04 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-08-03 $31.04 $31.04 $31.04 $31.04 $30.11 39
2016-08-02 $31.02 $31.04 $31.02 $31.04 $30.11 1,333
2016-08-01 $31.16 $31.16 $31.16 $31.16 $30.23 0
2016-07-29 $31.16 $31.16 $31.16 $31.16 $30.23 0
2016-07-28 $31.16 $31.16 $31.16 $31.16 $30.23 100
2016-07-27 $31.16 $31.16 $31.16 $31.16 $30.23 0
2016-07-26 $31.16 $31.16 $31.16 $31.16 $30.23 0
2016-07-25 $31.16 $31.16 $31.16 $31.16 $30.23 0
2016-07-22 $31.16 $31.16 $31.16 $31.16 $30.23 0
2016-07-21 $31.08 $31.16 $31.07 $31.16 $30.23 1,400
2016-07-20 $31.13 $31.13 $31.13 $31.13 $30.20 100
2016-07-19 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-07-18 $31.04 $31.04 $31.04 $31.04 $30.11 0
2016-07-15 $31.30 $31.30 $31.04 $31.04 $30.11 2,000
2016-07-14 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-13 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-12 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-11 $31.54 $31.54 $31.54 $31.54 $30.60 25
2016-07-08 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-07 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-06 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-05 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-07-01 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-30 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-29 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-28 $31.54 $31.54 $31.54 $31.54 $30.60 1,000
2016-06-27 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-24 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-23 $31.54 $31.54 $31.54 $31.54 $30.60 400
2016-06-22 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-21 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-20 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-17 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-16 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-15 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-14 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-13 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-10 $31.54 $31.54 $31.54 $31.54 $30.60 0
2016-06-09 $31.54 $31.54 $31.54 $31.54 $30.60 1,000
2016-06-08 $31.57 $31.57 $31.57 $31.57 $30.63 1
2016-06-07 $31.57 $31.57 $31.57 $31.57 $30.63 0
2016-06-06 $31.57 $31.57 $31.57 $31.57 $30.63 0
2016-06-03 $31.57 $31.57 $31.57 $31.57 $30.63 531
2016-06-02 $31.78 $31.78 $31.78 $31.78 $30.83 0
2016-06-01 $31.78 $31.78 $31.78 $31.78 $30.83 50
2016-05-31 $31.78 $31.78 $31.78 $31.78 $30.83 0
2016-05-27 $31.78 $31.78 $31.78 $31.78 $30.83 100
2016-05-26 $31.80 $31.80 $31.80 $31.80 $30.85 0
2016-05-25 $31.80 $31.80 $31.80 $31.80 $30.85 0
2016-05-24 $31.81 $31.81 $31.80 $31.80 $30.85 200
2016-05-23 $31.64 $31.64 $31.64 $31.64 $30.70 0
2016-05-20 $31.64 $31.64 $31.64 $31.64 $30.70 0
2016-05-19 $31.64 $31.64 $31.64 $31.64 $30.70 0
2016-05-18 $31.64 $31.64 $31.64 $31.64 $30.70 0
2016-05-17 $31.64 $31.64 $31.64 $31.64 $30.70 0
2016-05-16 $31.64 $31.64 $31.64 $31.64 $30.70 50
2016-05-13 $31.64 $31.64 $31.64 $31.64 $30.70 0
2016-05-12 $31.70 $31.70 $31.64 $31.64 $30.70 702
2016-05-11 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-05-10 $31.71 $31.71 $31.71 $31.71 $30.76 5
2016-05-09 $31.71 $31.71 $31.71 $31.71 $30.76 25
2016-05-06 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-05-05 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-05-04 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-05-03 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-05-02 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-29 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-28 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-27 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-26 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-25 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-22 $31.71 $31.71 $31.71 $31.71 $30.76 0
2016-04-21 $31.71 $31.71 $31.71 $31.71 $30.76 51
2016-04-20 $31.71 $31.71 $31.71 $31.71 $30.76 215
2016-04-19 $31.73 $31.79 $31.73 $31.79 $30.84 479
2016-04-18 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-15 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-14 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-13 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-12 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-11 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-08 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-07 $31.84 $31.84 $31.84 $31.84 $30.89 0
2016-04-06 $31.84 $31.84 $31.84 $31.84 $30.89 415
2016-04-05 $31.86 $31.86 $31.86 $31.86 $30.91 0
2016-04-04 $31.86 $31.86 $31.86 $31.86 $30.91 0
2016-04-01 $31.86 $31.86 $31.86 $31.86 $30.91 3,140
2016-03-31 $31.95 $31.95 $31.95 $31.95 $31.00 0
2016-03-30 $32.02 $32.02 $31.93 $31.95 $31.00 900
2016-03-29 $32.09 $32.09 $32.09 $32.09 $31.14 0
2016-03-28 $32.09 $32.09 $32.09 $32.09 $31.14 191
2016-03-24 $32.11 $32.11 $32.11 $32.11 $31.15 0
2016-03-23 $32.11 $32.11 $32.11 $32.11 $31.15 0
2016-03-22 $32.11 $32.11 $32.11 $32.11 $31.15 600
2016-03-21 $32.23 $32.23 $32.23 $32.23 $31.27 32
2016-03-18 $32.23 $32.23 $32.23 $32.23 $31.27 0
2016-03-17 $32.23 $32.23 $32.23 $32.23 $31.27 0
2016-03-16 $32.23 $32.23 $32.23 $32.23 $31.27 0
2016-03-15 $32.23 $32.23 $32.23 $32.23 $31.27 0
2016-03-14 $32.23 $32.23 $32.23 $32.23 $31.27 183
2016-03-11 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-03-10 $32.24 $32.24 $32.24 $32.24 $31.28 795
2016-03-09 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-03-08 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-03-07 $32.24 $32.24 $32.24 $32.24 $31.28 2
2016-03-04 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-03-03 $32.24 $32.24 $32.24 $32.24 $31.28 8
2016-03-02 $32.24 $32.24 $32.24 $32.24 $31.28 13
2016-03-01 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-02-29 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-02-26 $32.24 $32.24 $32.24 $32.24 $31.28 1
2016-02-25 $32.24 $32.24 $32.24 $32.24 $31.28 0
2016-02-24 $32.24 $32.24 $32.24 $32.24 $31.28 199
2016-02-23 $32.21 $32.21 $32.21 $32.21 $31.25 200
2016-02-22 $32.25 $32.25 $32.25 $32.25 $31.29 0
2016-02-19 $32.20 $32.25 $32.20 $32.25 $31.29 680
2016-02-18 $32.25 $32.25 $32.25 $32.25 $31.28 0
2016-02-17 $32.25 $32.25 $32.25 $32.25 $31.28 2
2016-02-16 $32.25 $32.25 $32.25 $32.25 $31.28 3
2016-02-12 $32.24 $32.25 $32.24 $32.25 $31.28 400
2016-02-11 $32.28 $32.28 $32.28 $32.28 $31.31 0
2016-02-10 $32.28 $32.28 $32.28 $32.28 $31.31 0
2016-02-09 $32.23 $32.28 $32.23 $32.28 $31.31 448
2016-02-08 $32.33 $32.33 $32.33 $32.33 $31.36 150
2016-02-05 $32.39 $32.39 $32.39 $32.39 $31.42 0
2016-02-04 $32.39 $32.39 $32.39 $32.39 $31.42 0
2016-02-03 $32.39 $32.39 $32.39 $32.39 $31.42 136
2016-02-02 $32.47 $32.47 $32.47 $32.47 $31.50 0
2016-02-01 $32.53 $32.53 $32.47 $32.47 $31.50 1,305
2016-01-29 $32.67 $32.67 $32.67 $32.67 $31.69 0
2016-01-28 $32.67 $32.67 $32.67 $32.67 $31.69 0
2016-01-27 $32.67 $32.67 $32.67 $32.67 $31.69 120
2016-01-26 $32.58 $32.58 $32.58 $32.58 $31.61 0
2016-01-25 $32.58 $32.58 $32.58 $32.58 $31.61 30
2016-01-22 $32.58 $32.58 $32.58 $32.58 $31.61 0
2016-01-21 $32.58 $32.58 $32.58 $32.58 $31.61 0
2016-01-20 $32.58 $32.58 $32.58 $32.58 $31.61 1,900
2016-01-19 $32.62 $32.62 $32.62 $32.62 $31.65 30
2016-01-15 $32.62 $32.62 $32.62 $32.62 $31.65 0
2016-01-14 $32.62 $32.62 $32.62 $32.62 $31.65 300
2016-01-13 $32.63 $32.63 $32.63 $32.63 $31.66 0
2016-01-12 $32.63 $32.63 $32.63 $32.63 $31.66 100
2016-01-11 $32.75 $32.75 $32.75 $32.75 $31.77 499
2016-01-08 $32.69 $32.69 $32.69 $32.69 $31.71 100
2016-01-07 $32.80 $32.80 $32.80 $32.80 $31.82 5
2016-01-06 $32.81 $32.81 $32.80 $32.80 $31.82 1,650
2016-01-05 $32.88 $32.88 $32.88 $32.88 $31.90 290
2016-01-04 $32.84 $32.84 $32.84 $32.84 $31.86 528
2015-12-31 $32.99 $32.99 $32.99 $32.99 $32.01 0
2015-12-30 $33.01 $33.01 $32.99 $32.99 $32.01 1,200
2015-12-29 $32.94 $32.94 $32.94 $32.94 $31.96 0
2015-12-28 $32.94 $32.94 $32.94 $32.94 $31.96 0
2015-12-24 $32.94 $32.94 $32.94 $32.94 $31.96 0
2015-12-23 $32.94 $32.94 $32.94 $32.94 $31.96 780
2015-12-22 $32.87 $32.87 $32.87 $32.87 $31.89 0
2015-12-21 $32.90 $32.90 $32.87 $32.87 $31.89 200
2015-12-18 $32.82 $32.83 $32.82 $32.82 $31.84 3,000
2015-12-17 $32.81 $32.81 $32.81 $32.81 $31.83 4
2015-12-16 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-15 $32.81 $32.81 $32.81 $32.81 $31.83 30
2015-12-14 $32.81 $32.81 $32.81 $32.81 $31.83 30
2015-12-11 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-10 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-09 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-08 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-07 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-04 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-03 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-02 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-12-01 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-11-30 $32.81 $32.81 $32.81 $32.81 $31.83 0
2015-11-27 $32.81 $32.81 $32.81 $32.81 $31.83 300
2015-11-25 $33.36 $33.36 $33.36 $33.36 $32.36 0
2015-11-24 $33.36 $33.36 $33.36 $33.36 $32.36 0
2015-11-23 $33.36 $33.36 $33.36 $33.36 $32.36 0
2015-11-20 $33.36 $33.36 $33.36 $33.36 $32.36 0
2015-11-19 $33.36 $33.36 $33.36 $33.36 $32.36 5
2015-11-18 $33.36 $33.36 $33.36 $33.36 $32.36 100
2015-11-17 $33.36 $33.36 $33.36 $33.36 $32.36 10
2015-11-16 $33.36 $33.36 $33.36 $33.36 $32.36 30
2015-11-13 $33.36 $33.36 $33.36 $33.36 $32.36 300
2015-11-12 $33.36 $33.36 $33.36 $33.36 $32.36 310
2015-11-11 $33.00 $33.00 $33.00 $33.00 $32.01 0
2015-11-10 $33.00 $33.00 $33.00 $33.00 $32.01 30
2015-11-09 $33.00 $33.00 $33.00 $33.00 $32.01 0
2015-11-06 $33.00 $33.00 $33.00 $33.00 $32.01 300
2015-11-05 $32.76 $32.76 $32.76 $32.76 $31.78 0
2015-11-04 $32.76 $32.76 $32.76 $32.76 $31.78 0
2015-11-03 $32.76 $32.81 $32.76 $32.76 $31.78 600
2015-11-02 $32.81 $32.81 $32.81 $32.81 $31.83 294
2015-10-30 $32.61 $32.96 $32.61 $32.96 $31.98 250
2015-10-29 $32.57 $32.57 $32.57 $32.57 $31.60 0
2015-10-28 $32.57 $32.57 $32.57 $32.57 $31.60 0
2015-10-27 $32.57 $32.57 $32.57 $32.57 $31.60 0
2015-10-26 $32.57 $32.57 $32.57 $32.57 $31.60 0
2015-10-23 $32.58 $32.58 $32.57 $32.57 $31.60 1,100
2015-10-22 $32.52 $32.52 $32.52 $32.52 $31.55 0
2015-10-21 $32.52 $32.52 $32.52 $32.52 $31.55 0
2015-10-20 $32.52 $32.52 $32.52 $32.52 $31.55 0
2015-10-19 $32.52 $32.52 $32.52 $32.52 $31.55 0
2015-10-16 $32.52 $32.52 $32.52 $32.52 $31.55 0
2015-10-15 $32.52 $32.52 $32.52 $32.52 $31.55 267
2015-10-14 $32.65 $32.65 $32.65 $32.65 $31.68 0
2015-10-13 $32.65 $32.65 $32.65 $32.65 $31.68 135
2015-10-12 $32.69 $32.69 $32.69 $32.69 $31.71 0
2015-10-09 $32.69 $32.69 $32.69 $32.69 $31.71 100
2015-10-08 $32.59 $32.62 $32.59 $32.62 $31.65 575
2015-10-07 $32.50 $32.50 $32.50 $32.50 $31.53 0
2015-10-06 $32.50 $32.50 $32.50 $32.50 $31.53 500
2015-10-05 $32.65 $32.65 $32.65 $32.65 $31.68 476
2015-10-02 $32.61 $32.61 $32.61 $32.61 $31.64 0
2015-10-01 $32.64 $32.64 $32.61 $32.61 $31.64 1,100
2015-09-30 $32.75 $32.75 $32.75 $32.75 $31.77 0
2015-09-29 $32.73 $32.75 $32.73 $32.75 $31.77 800
2015-09-28 $32.81 $32.81 $32.81 $32.81 $31.83 2
2015-09-25 $32.81 $32.81 $32.81 $32.81 $31.83 564
2015-09-24 $32.83 $32.83 $32.83 $32.83 $31.85 0
2015-09-23 $32.83 $32.83 $32.83 $32.83 $31.85 0
2015-09-22 $32.83 $32.83 $32.83 $32.83 $31.85 0
2015-09-21 $32.83 $32.83 $32.83 $32.83 $31.85 3
2015-09-18 $32.83 $32.83 $32.83 $32.83 $31.85 200
2015-09-17 $33.17 $33.17 $33.17 $33.17 $32.18 544
2015-09-16 $33.17 $33.17 $33.17 $33.17 $32.18 100
2015-09-15 $32.93 $32.93 $32.93 $32.93 $31.95 10
2015-09-14 $32.93 $32.93 $32.93 $32.93 $31.95 0
2015-09-11 $32.93 $32.93 $32.93 $32.93 $31.95 0
2015-09-10 $32.93 $32.93 $32.93 $32.93 $31.95 56
2015-09-09 $32.93 $32.93 $32.93 $32.93 $31.95 547
2015-09-08 $32.93 $32.93 $32.93 $32.93 $31.95 1
2015-09-04 $33.01 $33.01 $32.93 $32.93 $31.95 647
2015-09-03 $32.87 $32.87 $32.87 $32.87 $31.89 6,005
2015-09-02 $33.00 $33.00 $33.00 $33.00 $32.01 500
2015-09-01 $33.42 $33.42 $33.42 $33.42 $32.42 6,012
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.