THE OBESITY ETF (SLIM) Exchange: NASDAQ

  1. Profile
  2. THE OBESITY ETF (SLIM)

Data as of May 15, 2025

$33.17 ($-0.08) -0.24%

THE OBESITY ETF - Daily Information
Click for more stock information on THE OBESITY ETF.
Daily Information Data
Date May 15, 2025
Open $33.17
Previous Close $33.17
High $33.17
Low $33.17
Adjusted Open $33.17
Previous Adjusted Close $33.17
Adjusted High $33.17
Adjusted Low $33.17
Invest in THE OBESITY ETF (SLIM)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for THE OBESITY ETF (SLIM)
Date Open High Low Close Adj.Close Volume
2020-03-16 $33.17 $33.17 $33.17 $33.17 $33.17 0
2020-03-13 $33.25 $33.25 $33.25 $33.25 $33.25 0
2020-03-12 $35.36 $35.36 $33.00 $33.17 $33.17 6,313
2020-03-11 $37.66 $38.55 $36.16 $36.16 $36.16 5,246
2020-03-10 $38.81 $40.88 $38.08 $39.01 $39.01 2,029
2020-03-09 $37.51 $38.71 $37.00 $37.62 $37.62 4,208
2020-03-06 $39.06 $40.20 $39.06 $39.54 $39.54 1,921
2020-03-05 $40.36 $40.79 $40.19 $40.79 $40.79 2,830
2020-03-04 $40.45 $40.80 $40.20 $40.80 $40.80 2,000
2020-03-03 $40.41 $41.06 $39.16 $39.67 $39.67 4,216
2020-03-02 $39.08 $40.09 $39.08 $39.89 $39.89 9,320
2020-02-28 $37.65 $38.35 $37.65 $38.10 $38.10 8,358
2020-02-27 $39.93 $39.93 $38.63 $39.00 $39.00 9,451
2020-02-26 $40.00 $40.72 $39.69 $39.69 $39.69 3,056
2020-02-25 $41.53 $41.73 $40.00 $40.24 $40.24 6,507
2020-02-24 $40.96 $41.49 $40.70 $41.31 $41.31 9,163
2020-02-21 $42.65 $42.77 $42.34 $42.37 $42.37 2,796
2020-02-20 $42.80 $42.83 $42.58 $42.75 $42.75 2,041
2020-02-19 $43.40 $43.40 $42.59 $42.80 $42.80 4,298
2020-02-18 $42.30 $42.90 $42.25 $42.84 $42.84 11,359
2020-02-14 $42.27 $42.48 $42.11 $42.25 $42.25 5,414
2020-02-13 $41.65 $41.80 $41.36 $41.46 $41.46 2,394
2020-02-12 $41.77 $42.01 $41.50 $41.76 $41.76 3,961
2020-02-11 $41.74 $41.86 $41.40 $41.80 $41.80 1,925
2020-02-10 $40.91 $41.37 $40.91 $41.20 $41.20 2,814
2020-02-07 $41.14 $41.28 $40.85 $41.15 $41.15 3,497
2020-02-06 $41.03 $41.36 $41.03 $41.36 $41.36 1,039
2020-02-05 $41.38 $41.47 $40.93 $41.47 $41.47 1,878
2020-02-04 $40.45 $40.93 $40.33 $40.68 $40.68 2,586
2020-02-03 $39.46 $40.04 $39.46 $40.04 $40.04 830
2020-01-31 $39.54 $39.70 $39.08 $39.17 $39.17 3,098
2020-01-30 $39.92 $40.12 $39.55 $39.66 $39.66 4,230
2020-01-29 $40.03 $40.35 $40.01 $40.35 $40.35 1,897
2020-01-28 $39.35 $39.82 $39.32 $39.82 $39.82 862
2020-01-27 $39.89 $39.90 $38.72 $38.89 $38.89 14,483
2020-01-24 $40.44 $40.45 $39.80 $39.80 $39.80 2,581
2020-01-23 $40.48 $40.73 $40.14 $40.22 $40.22 6,261
2020-01-22 $40.40 $41.11 $40.40 $40.56 $40.56 5,649
2020-01-21 $40.47 $40.60 $40.40 $40.40 $40.40 4,600
2020-01-17 $40.65 $40.92 $40.60 $40.60 $40.60 2,401
2020-01-16 $40.45 $40.70 $40.11 $40.28 $40.28 13,628
2020-01-15 $40.03 $40.04 $40.00 $40.02 $40.02 2,591
2020-01-14 $39.66 $40.01 $39.65 $39.84 $39.84 1,579
2020-01-13 $39.75 $39.83 $39.30 $39.76 $39.76 3,507
2020-01-10 $39.47 $40.17 $39.47 $39.94 $39.94 962
2020-01-09 $38.94 $39.00 $38.76 $39.00 $39.00 778
2020-01-08 $38.58 $38.65 $38.54 $38.65 $38.65 2,517
2020-01-07 $38.25 $38.51 $38.13 $38.42 $38.42 1,226
2020-01-06 $38.26 $38.48 $38.25 $38.29 $38.29 3,426
2020-01-03 $38.31 $38.51 $38.13 $38.51 $38.51 1,994
2020-01-02 $38.85 $38.85 $38.40 $38.54 $38.54 2,840
2019-12-31 $38.33 $38.59 $38.33 $38.45 $38.45 1,292
2019-12-30 $38.78 $38.85 $38.23 $38.23 $38.23 3,631
2019-12-27 $38.96 $38.96 $38.62 $38.62 $38.62 1,456
2019-12-26 $38.51 $39.37 $38.39 $38.54 $38.54 2,223
2019-12-24 $38.34 $38.34 $38.34 $38.34 $38.34 439
2019-12-23 $38.00 $38.30 $37.85 $38.30 $38.30 4,024
2019-12-20 $38.36 $38.36 $37.96 $37.96 $37.96 1,367
2019-12-19 $38.36 $38.36 $37.54 $37.54 $37.54 1,221
2019-12-18 $37.90 $37.92 $37.84 $37.92 $37.91 721
2019-12-17 $38.03 $38.03 $37.73 $37.84 $37.83 1,061
2019-12-16 $37.71 $38.17 $37.71 $37.93 $37.92 816
2019-12-13 $37.58 $37.65 $37.50 $37.65 $37.64 1,275
2019-12-12 $37.30 $37.30 $37.30 $37.30 $37.29 115
2019-12-11 $37.50 $37.55 $37.29 $37.30 $37.29 1,650
2019-12-10 $37.71 $37.81 $37.67 $37.67 $37.67 1,271
2019-12-09 $37.97 $38.01 $37.80 $37.80 $37.79 1,940
2019-12-06 $38.31 $38.31 $37.97 $38.02 $38.02 1,126
2019-12-05 $38.16 $38.16 $37.96 $38.05 $38.04 1,736
2019-12-04 $38.22 $38.22 $38.01 $38.22 $38.21 399
2019-12-03 $37.95 $38.06 $37.79 $37.99 $37.99 1,144
2019-12-02 $39.83 $39.83 $37.05 $37.44 $37.43 10,118
2019-11-29 $38.80 $38.82 $38.21 $38.21 $38.21 2,080
2019-11-27 $38.51 $38.54 $38.20 $38.36 $38.35 5,616
2019-11-26 $38.13 $38.22 $38.13 $38.14 $38.13 4,216
2019-11-25 $37.57 $38.00 $37.04 $37.80 $37.79 1,733
2019-11-22 $37.54 $37.54 $36.84 $37.24 $37.23 1,887
2019-11-21 $36.83 $36.97 $36.83 $36.97 $36.96 9,017
2019-11-20 $37.20 $37.20 $36.87 $37.05 $37.05 896
2019-11-19 $37.32 $37.50 $37.29 $37.29 $37.29 1,528
2019-11-18 $37.00 $37.20 $37.00 $37.09 $37.08 943
2019-11-15 $37.00 $37.00 $36.86 $37.00 $36.99 1,803
2019-11-14 $36.75 $36.75 $36.75 $36.75 $36.74 215
2019-11-13 $36.75 $36.75 $36.75 $36.75 $36.74 0
2019-11-12 $36.79 $36.82 $36.70 $36.75 $36.74 1,199
2019-11-11 $36.99 $36.99 $36.51 $36.51 $36.50 1,340
2019-11-08 $36.53 $36.53 $36.53 $36.53 $36.52 84
2019-11-07 $36.17 $36.58 $35.86 $36.53 $36.52 4,211
2019-11-06 $35.94 $35.94 $35.94 $35.94 $35.93 83
2019-11-05 $35.80 $36.01 $35.59 $35.94 $35.93 975
2019-11-04 $36.02 $36.02 $36.02 $36.02 $36.01 247
2019-11-01 $35.30 $36.19 $34.90 $35.74 $35.74 4,905
2019-10-31 $34.75 $34.77 $34.75 $34.77 $34.77 351
2019-10-30 $35.10 $35.10 $34.71 $34.96 $34.95 1,282
2019-10-29 $34.20 $35.05 $34.20 $34.96 $34.96 961
2019-10-28 $34.29 $34.29 $34.29 $34.29 $34.29 177
2019-10-25 $34.14 $34.33 $34.14 $34.25 $34.25 1,968
2019-10-24 $33.90 $33.90 $33.70 $33.71 $33.71 547
2019-10-23 $33.90 $33.90 $33.90 $33.90 $33.90 248
2019-10-22 $33.90 $33.90 $33.90 $33.90 $33.90 402
2019-10-21 $34.40 $34.40 $34.20 $34.20 $34.20 1,185
2019-10-18 $33.88 $33.96 $33.88 $33.96 $33.96 386
2019-10-17 $34.10 $34.10 $34.10 $34.10 $34.10 252
2019-10-16 $33.46 $33.58 $33.46 $33.58 $33.58 1,343
2019-10-15 $33.58 $33.58 $33.42 $33.42 $33.41 570
2019-10-14 $32.91 $33.22 $32.91 $33.12 $33.12 362
2019-10-11 $32.71 $32.71 $32.71 $32.71 $32.71 145
2019-10-10 $32.67 $32.72 $32.67 $32.71 $32.71 502
2019-10-09 $32.57 $32.71 $32.57 $32.70 $32.70 492
2019-10-08 $33.11 $33.11 $32.82 $32.82 $32.82 381
2019-10-07 $33.32 $33.50 $33.03 $33.50 $33.50 817
2019-10-04 $32.99 $32.99 $32.97 $32.97 $32.96 938
2019-10-03 $32.17 $32.62 $32.17 $32.48 $32.48 1,119
2019-10-02 $33.21 $33.21 $32.06 $32.21 $32.21 3,390
2019-10-01 $33.54 $33.55 $33.51 $33.55 $33.55 686
2019-09-30 $33.73 $33.73 $33.73 $33.73 $33.73 169
2019-09-27 $34.19 $34.50 $34.19 $34.22 $34.16 1,793
2019-09-26 $34.58 $34.58 $34.58 $34.58 $34.52 3
2019-09-25 $34.58 $34.58 $34.58 $34.58 $34.52 301
2019-09-24 $35.10 $35.24 $34.56 $34.56 $34.51 413
2019-09-23 $34.69 $34.74 $34.69 $34.70 $34.64 6,112
2019-09-20 $34.95 $34.95 $34.63 $34.63 $34.58 347
2019-09-19 $34.35 $34.35 $34.35 $34.35 $34.29 66
2019-09-18 $34.84 $34.84 $34.30 $34.35 $34.29 1,176
2019-09-17 $34.16 $34.50 $34.16 $34.50 $34.44 800
2019-09-16 $34.10 $34.10 $34.10 $34.10 $34.04 81
2019-09-13 $33.63 $34.10 $33.44 $34.10 $34.04 927
2019-09-12 $34.00 $34.01 $34.00 $34.01 $33.95 461
2019-09-11 $32.90 $33.66 $32.90 $33.66 $33.61 3,292
2019-09-10 $33.19 $33.46 $33.19 $33.46 $33.40 949
2019-09-09 $34.77 $34.77 $34.50 $34.50 $34.44 279
2019-09-06 $34.98 $34.98 $34.98 $34.98 $34.92 118
2019-09-05 $34.76 $34.76 $34.72 $34.72 $34.67 587
2019-09-04 $34.81 $34.81 $34.65 $34.65 $34.59 251
2019-09-03 $34.07 $34.43 $34.07 $34.39 $34.33 1,842
2019-08-30 $34.66 $34.66 $34.66 $34.66 $34.60 181
2019-08-29 $34.12 $35.02 $33.89 $34.66 $34.60 3,036
2019-08-28 $33.86 $34.26 $33.86 $34.26 $34.20 327
2019-08-27 $34.12 $34.12 $34.12 $34.12 $34.06 202
2019-08-26 $34.14 $34.33 $34.14 $34.33 $34.27 582
2019-08-23 $34.12 $34.12 $34.12 $34.12 $34.06 174
2019-08-22 $34.06 $34.45 $34.06 $34.12 $34.06 3,457
2019-08-21 $33.64 $33.98 $33.64 $33.98 $33.93 1,804
2019-08-20 $33.55 $33.57 $33.46 $33.46 $33.40 979
2019-08-19 $33.41 $33.61 $33.41 $33.50 $33.44 848
2019-08-16 $33.32 $33.32 $33.32 $33.32 $33.27 2
2019-08-15 $33.22 $33.32 $33.22 $33.32 $33.27 841
2019-08-14 $33.16 $33.36 $33.10 $33.16 $33.10 1,298
2019-08-13 $33.99 $33.99 $33.60 $33.60 $33.54 410
2019-08-12 $33.24 $33.24 $33.24 $33.24 $33.18 313
2019-08-09 $33.32 $33.32 $33.32 $33.32 $33.26 133
2019-08-08 $33.46 $33.73 $33.20 $33.32 $33.26 3,604
2019-08-07 $32.96 $32.96 $32.96 $32.96 $32.90 261
2019-08-06 $32.25 $33.10 $32.25 $33.10 $33.04 1,237
2019-08-05 $32.30 $32.30 $32.09 $32.09 $32.04 743
2019-08-02 $33.59 $33.59 $33.10 $33.10 $33.05 1,042
2019-08-01 $33.85 $34.10 $33.77 $33.77 $33.71 3,863
2019-07-31 $33.87 $34.40 $33.83 $34.38 $34.32 718
2019-07-30 $33.83 $34.34 $33.83 $34.20 $34.14 839
2019-07-29 $34.27 $34.40 $34.27 $34.40 $34.34 429
2019-07-26 $34.46 $34.46 $34.46 $34.46 $34.40 194
2019-07-25 $34.43 $34.46 $34.43 $34.46 $34.40 260
2019-07-24 $34.60 $34.60 $34.35 $34.60 $34.54 578
2019-07-23 $34.41 $34.41 $34.24 $34.24 $34.18 1,393
2019-07-22 $34.24 $34.29 $34.24 $34.29 $34.23 434
2019-07-19 $34.52 $34.52 $34.14 $34.27 $34.21 3,765
2019-07-18 $34.17 $34.17 $33.98 $34.08 $34.03 863
2019-07-17 $33.93 $33.93 $33.84 $33.84 $33.79 372
2019-07-16 $34.56 $34.56 $33.93 $33.93 $33.87 1,087
2019-07-15 $34.52 $34.52 $34.25 $34.25 $34.19 695
2019-07-12 $33.99 $33.99 $33.99 $33.99 $33.93 319
2019-07-11 $34.44 $34.58 $34.35 $34.58 $34.52 1,157
2019-07-10 $34.10 $34.10 $34.10 $34.10 $34.04 882
2019-07-09 $33.90 $33.98 $33.78 $33.78 $33.72 2,351
2019-07-08 $34.71 $34.71 $34.17 $34.17 $34.12 2,739
2019-07-05 $34.43 $34.68 $34.43 $34.68 $34.62 1,401
2019-07-03 $35.21 $35.21 $34.66 $34.72 $34.66 880
2019-07-02 $34.76 $34.76 $34.63 $34.74 $34.68 1,281
2019-07-01 $34.69 $34.70 $34.51 $34.55 $34.49 1,541
2019-06-28 $34.32 $34.32 $34.12 $34.19 $34.13 862
2019-06-27 $33.96 $33.96 $33.96 $33.96 $33.83 196
2019-06-26 $33.59 $33.59 $33.59 $33.59 $33.46 1,586
2019-06-25 $33.95 $33.95 $33.95 $33.95 $33.82 172
2019-06-24 $34.64 $34.64 $34.16 $34.29 $34.16 31,895
2019-06-21 $34.33 $34.33 $34.33 $34.33 $34.20 146
2019-06-20 $34.65 $34.65 $34.33 $34.33 $34.20 2,848
2019-06-19 $34.24 $34.49 $34.24 $34.49 $34.36 2,003
2019-06-18 $34.40 $34.40 $33.93 $33.93 $33.80 1,402
2019-06-17 $34.01 $34.01 $34.01 $34.01 $33.88 193
2019-06-14 $34.01 $34.01 $34.01 $34.01 $33.88 303
2019-06-13 $33.93 $33.93 $33.93 $33.93 $33.80 26
2019-06-12 $33.93 $33.93 $33.93 $33.93 $33.80 229
2019-06-11 $33.78 $33.78 $33.78 $33.78 $33.65 405
2019-06-10 $33.57 $33.82 $33.57 $33.82 $33.69 311
2019-06-07 $33.00 $33.30 $33.00 $33.30 $33.17 427
2019-06-06 $32.86 $32.86 $32.86 $32.86 $32.74 315
2019-06-05 $32.81 $32.81 $32.81 $32.81 $32.69 100
2019-06-04 $32.81 $32.81 $32.81 $32.81 $32.69 13,530
2019-06-03 $32.05 $32.51 $32.05 $32.51 $32.39 1,790
2019-05-31 $32.13 $32.14 $32.13 $32.14 $32.02 205
2019-05-30 $32.43 $32.73 $32.14 $32.14 $32.02 455
2019-05-29 $31.90 $31.90 $31.90 $31.90 $31.78 361
2019-05-28 $32.69 $32.69 $32.68 $32.68 $32.56 543
2019-05-24 $32.80 $32.80 $32.80 $32.80 $32.68 18
2019-05-23 $32.80 $32.82 $32.80 $32.80 $32.68 606
2019-05-22 $32.81 $32.95 $32.72 $32.79 $32.67 9,727
2019-05-21 $32.57 $32.57 $32.57 $32.57 $32.45 13
2019-05-20 $32.74 $32.74 $32.57 $32.57 $32.45 735
2019-05-17 $33.13 $33.13 $33.13 $33.13 $33.01 268
2019-05-16 $33.29 $33.50 $33.29 $33.50 $33.37 1,037
2019-05-15 $33.15 $33.15 $33.03 $33.03 $32.91 2,308
2019-05-14 $32.53 $32.53 $32.53 $32.53 $32.41 179
2019-05-13 $32.78 $32.78 $32.70 $32.70 $32.58 613
2019-05-10 $33.39 $33.46 $33.39 $33.46 $33.33 662
2019-05-09 $33.30 $33.30 $32.92 $33.30 $33.18 1,997
2019-05-08 $33.94 $33.94 $33.94 $33.94 $33.81 36
2019-05-07 $34.06 $34.06 $33.94 $33.94 $33.81 1,061
2019-05-06 $33.70 $34.00 $33.69 $34.00 $33.87 3,634
2019-05-03 $33.38 $34.00 $33.38 $33.72 $33.60 2,465
2019-05-02 $31.96 $33.29 $31.96 $33.29 $33.17 663
2019-05-01 $33.10 $33.25 $32.90 $33.16 $33.04 854
2019-04-30 $33.04 $33.04 $33.04 $33.04 $32.92 973
2019-04-29 $33.17 $33.49 $33.17 $33.49 $33.36 875
2019-04-26 $32.77 $33.05 $32.61 $33.05 $32.93 1,019
2019-04-25 $32.40 $32.42 $32.40 $32.40 $32.28 392
2019-04-24 $32.36 $32.62 $32.36 $32.60 $32.48 1,426
2019-04-23 $32.03 $32.18 $31.80 $32.18 $32.06 1,988
2019-04-22 $31.95 $31.95 $31.84 $31.86 $31.74 692
2019-04-18 $31.90 $31.93 $31.59 $31.67 $31.55 2,758
2019-04-17 $33.28 $33.50 $31.95 $31.95 $31.83 1,800
2019-04-16 $33.56 $33.56 $33.56 $33.56 $33.43 126
2019-04-15 $33.56 $33.56 $33.56 $33.56 $33.43 275
2019-04-12 $33.96 $33.96 $33.96 $33.96 $33.83 17
2019-04-11 $33.75 $33.97 $33.75 $33.96 $33.83 2,595
2019-04-10 $33.87 $33.96 $33.87 $33.96 $33.83 549
2019-04-09 $33.81 $33.81 $33.81 $33.81 $33.68 186
2019-04-08 $33.93 $33.93 $33.81 $33.81 $33.68 2,152
2019-04-05 $33.80 $34.17 $33.80 $34.17 $34.04 1,173
2019-04-04 $33.87 $33.90 $33.53 $33.90 $33.77 1,383
2019-04-03 $33.90 $33.90 $33.90 $33.90 $33.77 321
2019-04-02 $33.79 $34.05 $33.79 $34.05 $33.92 905
2019-04-01 $34.00 $34.37 $34.00 $34.37 $34.24 15,618
2019-03-29 $33.71 $33.83 $33.71 $33.83 $33.71 274
2019-03-28 $33.74 $33.77 $33.70 $33.70 $33.48 1,335
2019-03-27 $34.58 $34.58 $33.38 $33.38 $33.16 893
2019-03-26 $34.57 $34.57 $34.53 $34.53 $34.31 759
2019-03-25 $34.97 $34.97 $34.97 $34.97 $34.74 49
2019-03-22 $35.55 $35.55 $34.97 $34.97 $34.74 2,108
2019-03-21 $35.76 $35.76 $35.76 $35.76 $35.53 315
2019-03-20 $35.55 $35.55 $35.48 $35.48 $35.25 6,780
2019-03-19 $35.13 $35.40 $35.13 $35.40 $35.17 594
2019-03-18 $35.84 $35.84 $35.42 $35.65 $35.42 3,101
2019-03-15 $35.00 $35.39 $34.98 $35.33 $35.10 3,326
2019-03-14 $34.99 $34.99 $34.98 $34.99 $34.76 1,123
2019-03-13 $34.66 $35.03 $34.66 $34.93 $34.70 2,032
2019-03-12 $34.42 $34.64 $34.38 $34.64 $34.42 1,486
2019-03-11 $34.42 $34.59 $34.42 $34.59 $34.36 358
2019-03-08 $34.16 $34.24 $34.16 $34.24 $34.02 978
2019-03-07 $34.30 $34.80 $34.30 $34.80 $34.58 901
2019-03-06 $34.77 $34.77 $34.75 $34.75 $34.53 584
2019-03-05 $34.89 $34.89 $34.89 $34.89 $34.67 524
2019-03-04 $35.42 $35.42 $34.92 $34.93 $34.70 1,964
2019-03-01 $34.80 $35.00 $34.73 $35.00 $34.77 1,202
2019-02-28 $34.29 $34.65 $34.28 $34.65 $34.43 2,977
2019-02-27 $34.40 $34.80 $34.00 $34.00 $33.78 2,333
2019-02-26 $34.49 $34.62 $34.21 $34.62 $34.40 2,713
2019-02-25 $34.79 $34.79 $34.68 $34.68 $34.45 745
2019-02-22 $34.58 $34.80 $34.55 $34.80 $34.57 720
2019-02-21 $34.54 $34.54 $34.45 $34.45 $34.23 947
2019-02-20 $34.86 $34.90 $34.52 $34.52 $34.30 2,607
2019-02-19 $34.89 $34.99 $34.84 $34.92 $34.70 1,754
2019-02-15 $34.54 $34.63 $34.54 $34.63 $34.41 1,240
2019-02-14 $34.30 $34.43 $34.30 $34.43 $34.20 383
2019-02-13 $34.55 $34.58 $34.31 $34.31 $34.09 678
2019-02-12 $34.63 $34.63 $34.30 $34.30 $34.08 1,380
2019-02-11 $33.90 $33.90 $33.58 $33.87 $33.65 1,671
2019-02-08 $33.29 $33.35 $33.04 $33.35 $33.14 2,039
2019-02-07 $33.35 $33.35 $33.35 $33.35 $33.14 447
2019-02-06 $33.41 $33.42 $33.28 $33.28 $33.07 1,294
2019-02-05 $33.70 $33.70 $33.68 $33.68 $33.46 490
2019-02-04 $33.08 $33.47 $33.08 $33.47 $33.25 2,671
2019-02-01 $33.71 $33.71 $33.25 $33.25 $33.04 12,027
2019-01-31 $33.28 $33.28 $33.18 $33.18 $32.97 534
2019-01-30 $32.28 $32.66 $32.21 $32.66 $32.45 1,603
2019-01-29 $32.80 $32.80 $32.11 $32.19 $31.98 1,750
2019-01-28 $33.05 $33.05 $32.80 $32.80 $32.59 790
2019-01-25 $33.07 $33.09 $32.78 $33.08 $32.86 2,239
2019-01-24 $33.18 $33.21 $33.18 $33.21 $33.00 915
2019-01-23 $33.61 $33.61 $33.61 $33.61 $33.39 196
2019-01-22 $33.38 $33.51 $33.22 $33.51 $33.29 2,375
2019-01-18 $33.70 $34.14 $33.70 $33.85 $33.63 2,111
2019-01-17 $33.33 $33.39 $33.32 $33.39 $33.18 509
2019-01-16 $33.37 $33.37 $33.37 $33.37 $33.15 31
2019-01-15 $33.00 $33.37 $33.00 $33.37 $33.15 31,187
2019-01-14 $32.51 $33.08 $32.51 $32.87 $32.66 1,552
2019-01-11 $32.81 $33.70 $32.81 $33.37 $33.15 33,385
2019-01-10 $33.05 $33.54 $32.50 $33.43 $33.22 1,632
2019-01-09 $33.17 $33.17 $33.17 $33.17 $32.95 280
2019-01-08 $32.50 $32.88 $32.50 $32.81 $32.60 1,644
2019-01-07 $32.38 $32.51 $32.38 $32.44 $32.23 921
2019-01-04 $31.92 $31.92 $31.92 $31.92 $31.72 274
2019-01-03 $31.33 $31.85 $31.33 $31.75 $31.54 1,505
2019-01-02 $31.50 $32.12 $31.50 $32.12 $31.91 1,012
2018-12-31 $32.34 $32.34 $32.14 $32.14 $31.93 747
2018-12-28 $31.56 $31.63 $31.49 $31.56 $31.36 2,194
2018-12-27 $30.87 $31.08 $30.87 $31.08 $30.88 447
2018-12-26 $30.00 $30.84 $30.00 $30.84 $30.64 2,266
2018-12-24 $30.07 $30.07 $29.79 $29.88 $29.68 988
2018-12-21 $30.55 $30.67 $30.00 $30.17 $29.97 7,903
2018-12-20 $31.16 $31.63 $30.62 $30.63 $30.43 4,946
2018-12-19 $31.44 $31.51 $31.35 $31.39 $31.18 2,459
2018-12-18 $31.70 $32.31 $31.64 $32.11 $31.90 4,259
2018-12-17 $32.32 $32.42 $31.70 $31.70 $31.49 4,141
2018-12-14 $32.96 $33.06 $32.58 $32.58 $32.36 600
2018-12-13 $33.37 $33.37 $33.37 $33.37 $33.15 5
2018-12-12 $33.59 $33.66 $33.37 $33.37 $33.15 773
2018-12-11 $33.03 $33.34 $33.03 $33.34 $33.11 344
2018-12-10 $32.53 $32.87 $32.53 $32.87 $32.65 1,096
2018-12-07 $32.82 $32.82 $32.61 $32.61 $32.39 315
2018-12-06 $33.40 $33.69 $33.00 $33.16 $32.94 19,319
2018-12-04 $34.45 $34.67 $33.74 $33.75 $33.52 3,188
2018-12-03 $34.31 $34.47 $34.31 $34.47 $34.24 639
2018-11-30 $34.52 $34.52 $33.87 $34.01 $33.78 670
2018-11-29 $33.87 $34.00 $33.75 $33.75 $33.52 483
2018-11-28 $32.85 $33.54 $32.85 $33.41 $33.19 2,305
2018-11-27 $32.91 $33.57 $32.75 $33.25 $33.03 2,088
2018-11-26 $32.97 $32.97 $32.89 $32.89 $32.67 610
2018-11-23 $32.44 $32.60 $32.42 $32.54 $32.32 865
2018-11-21 $31.63 $32.60 $31.63 $32.25 $32.03 2,529
2018-11-20 $32.56 $32.56 $31.97 $32.10 $31.89 5,537
2018-11-19 $33.42 $33.42 $33.05 $33.05 $32.83 2,018
2018-11-16 $33.52 $33.52 $33.21 $33.21 $32.99 455
2018-11-15 $33.37 $33.37 $32.99 $33.21 $32.99 973
2018-11-14 $33.37 $33.48 $32.78 $32.99 $32.77 6,643
2018-11-13 $34.14 $34.14 $33.16 $33.59 $33.37 1,542
2018-11-12 $35.49 $35.49 $34.28 $34.28 $34.05 5,369
2018-11-09 $35.46 $35.50 $35.41 $35.43 $35.19 1,563
2018-11-08 $35.42 $35.86 $35.42 $35.62 $35.38 12,309
2018-11-07 $36.00 $36.36 $36.00 $36.36 $36.12 778
2018-11-06 $34.88 $34.88 $34.68 $34.70 $34.47 1,069
2018-11-05 $34.92 $35.02 $34.32 $34.32 $34.09 2,782
2018-11-02 $34.82 $35.10 $34.77 $34.77 $34.54 1,099
2018-11-01 $34.11 $34.11 $34.11 $34.11 $33.88 5
2018-10-31 $33.77 $34.11 $33.77 $34.11 $33.88 423
2018-10-30 $33.00 $33.60 $33.00 $33.38 $33.16 2,229
2018-10-29 $33.66 $33.74 $32.94 $32.94 $32.72 3,495
2018-10-26 $33.02 $33.46 $33.02 $33.46 $33.24 1,926
2018-10-25 $33.57 $33.69 $33.28 $33.42 $33.20 2,354
2018-10-24 $34.07 $34.07 $33.66 $33.79 $33.56 2,548
2018-10-23 $33.77 $34.50 $33.73 $34.50 $34.27 5,477
2018-10-22 $34.17 $34.44 $34.17 $34.41 $34.18 2,061
2018-10-19 $35.04 $35.28 $34.54 $34.54 $34.31 1,665
2018-10-18 $35.14 $35.14 $34.38 $35.10 $34.87 2,456
2018-10-17 $36.00 $36.00 $35.23 $35.35 $35.11 2,421
2018-10-16 $34.78 $35.59 $34.78 $35.36 $35.12 6,251
2018-10-15 $34.78 $34.78 $34.29 $34.44 $34.21 706
2018-10-12 $34.77 $34.77 $33.94 $34.10 $33.88 3,129
2018-10-11 $34.36 $34.45 $33.99 $34.06 $33.83 6,657
2018-10-10 $35.30 $35.30 $34.18 $34.21 $33.98 6,053
2018-10-09 $35.30 $35.30 $35.24 $35.24 $35.00 1,082
2018-10-08 $35.31 $35.43 $35.19 $35.31 $35.07 6,631
2018-10-05 $36.30 $36.30 $35.63 $35.85 $35.61 3,143
2018-10-04 $36.87 $36.87 $35.99 $36.19 $35.95 10,372
2018-10-03 $37.81 $37.81 $37.04 $37.31 $37.06 23,499
2018-10-02 $38.17 $38.17 $37.35 $37.36 $37.11 6,726
2018-10-01 $38.66 $38.66 $37.97 $38.04 $37.79 5,888
2018-09-28 $38.35 $38.48 $38.32 $38.32 $38.06 1,843
2018-09-27 $38.39 $38.50 $38.34 $38.34 $38.03 1,975
2018-09-26 $38.54 $38.60 $38.31 $38.35 $38.03 2,418
2018-09-25 $38.06 $38.58 $37.92 $38.16 $37.85 6,287
2018-09-24 $37.96 $38.11 $37.78 $38.00 $37.69 1,863
2018-09-21 $38.10 $38.10 $37.86 $37.86 $37.55 1,981
2018-09-20 $37.43 $37.76 $37.43 $37.76 $37.45 4,751
2018-09-19 $38.04 $38.04 $37.22 $37.53 $37.23 8,548
2018-09-18 $37.91 $37.93 $37.70 $37.93 $37.62 5,753
2018-09-17 $38.29 $39.66 $37.83 $38.02 $37.71 6,481
2018-09-14 $39.08 $39.46 $38.74 $38.85 $38.53 4,451
2018-09-13 $39.20 $39.34 $38.90 $39.12 $38.80 29,732
2018-09-12 $38.49 $38.66 $38.49 $38.61 $38.30 1,146
2018-09-11 $38.34 $38.40 $38.34 $38.40 $38.09 946
2018-09-10 $38.01 $38.65 $38.01 $38.33 $38.02 8,466
2018-09-07 $38.10 $38.23 $37.93 $37.93 $37.62 3,816
2018-09-06 $38.35 $38.35 $37.53 $38.10 $37.78 4,394
2018-09-05 $38.67 $38.67 $38.05 $38.33 $38.02 4,394
2018-09-04 $38.40 $39.00 $38.40 $39.00 $38.68 4,300
2018-08-31 $40.00 $40.00 $38.40 $38.88 $38.56 13,397
2018-08-30 $38.79 $38.82 $38.20 $38.44 $38.13 4,116
2018-08-29 $38.44 $39.07 $38.44 $38.96 $38.64 5,987
2018-08-28 $38.76 $38.76 $38.11 $38.50 $38.19 10,782
2018-08-27 $38.41 $38.60 $38.41 $38.58 $38.26 5,622
2018-08-24 $38.30 $38.51 $38.01 $38.25 $37.93 5,244
2018-08-23 $38.22 $38.50 $37.71 $37.71 $37.41 14,275
2018-08-22 $37.92 $38.11 $37.78 $38.07 $37.75 6,295
2018-08-21 $37.51 $37.69 $37.25 $37.56 $37.25 2,271
2018-08-20 $36.62 $36.99 $36.62 $36.86 $36.56 3,336
2018-08-17 $36.82 $36.82 $36.24 $36.77 $36.47 3,297
2018-08-16 $36.66 $36.66 $36.51 $36.65 $36.35 1,640
2018-08-15 $36.39 $36.44 $36.30 $36.44 $36.14 546
2018-08-14 $36.33 $37.15 $36.33 $36.39 $36.09 2,613
2018-08-13 $36.81 $36.81 $36.22 $36.30 $36.00 5,320
2018-08-10 $36.51 $37.20 $36.50 $36.50 $36.20 5,388
2018-08-09 $37.17 $37.20 $36.50 $36.77 $36.47 4,604
2018-08-08 $37.27 $40.01 $36.55 $36.56 $36.26 5,509
2018-08-07 $37.86 $37.86 $37.39 $37.61 $37.31 7,575
2018-08-06 $37.79 $37.93 $37.41 $37.42 $37.12 6,532
2018-08-03 $38.02 $38.02 $37.61 $37.77 $37.46 1,755
2018-08-02 $36.49 $37.79 $36.49 $37.59 $37.28 3,092
2018-08-01 $36.64 $36.65 $36.15 $36.18 $35.88 9,015
2018-07-31 $36.25 $36.69 $35.99 $36.52 $36.22 5,369
2018-07-30 $36.84 $36.96 $36.25 $36.25 $35.95 4,810
2018-07-27 $37.62 $37.62 $36.29 $36.80 $36.50 12,706
2018-07-26 $37.95 $38.02 $37.58 $37.60 $37.29 2,502
2018-07-25 $37.49 $38.94 $37.10 $38.00 $37.69 9,859
2018-07-24 $37.88 $38.69 $37.23 $37.37 $37.07 7,105
2018-07-23 $37.61 $37.61 $37.50 $37.60 $37.29 4,489
2018-07-20 $37.91 $37.91 $37.50 $37.89 $37.58 1,287
2018-07-19 $37.46 $37.67 $37.23 $37.67 $37.37 3,433
2018-07-18 $37.61 $37.88 $37.47 $37.87 $37.56 5,516
2018-07-17 $37.34 $37.67 $37.00 $37.61 $37.31 8,377
2018-07-16 $37.90 $37.99 $37.30 $37.35 $37.05 8,244
2018-07-13 $37.55 $38.72 $37.49 $37.63 $37.33 14,088
2018-07-12 $37.43 $38.41 $37.36 $37.74 $37.43 6,360
2018-07-11 $37.86 $38.05 $36.95 $37.57 $37.27 11,826
2018-07-10 $37.81 $38.19 $37.50 $38.12 $37.81 14,124
2018-07-09 $37.87 $37.87 $36.79 $37.80 $37.49 9,948
2018-07-06 $37.46 $37.93 $36.64 $37.82 $37.51 4,860
2018-07-05 $37.36 $37.45 $36.56 $36.57 $36.27 4,793
2018-07-03 $37.19 $37.19 $35.50 $36.57 $36.27 743
2018-07-02 $36.44 $36.84 $36.44 $36.84 $36.54 434
2018-06-29 $36.63 $36.67 $36.63 $36.67 $36.37 472
2018-06-28 $36.26 $36.26 $35.92 $36.04 $35.74 3,459
2018-06-27 $38.39 $38.39 $36.25 $36.25 $35.95 2,849
2018-06-26 $37.17 $37.45 $37.17 $37.42 $37.11 3,638
2018-06-25 $37.41 $37.41 $36.43 $37.01 $36.70 6,570
2018-06-22 $37.61 $38.25 $37.49 $37.75 $37.44 2,950
2018-06-21 $38.11 $38.38 $37.52 $37.78 $37.47 8,708
2018-06-20 $37.76 $38.22 $37.76 $37.99 $37.67 5,513
2018-06-19 $37.33 $39.15 $37.00 $37.80 $37.48 4,258
2018-06-18 $37.41 $37.96 $37.41 $37.96 $37.64 5,598
2018-06-15 $37.06 $37.82 $37.06 $37.70 $37.39 3,491
2018-06-14 $37.57 $37.79 $37.57 $37.72 $37.41 4,787
2018-06-13 $37.23 $37.67 $37.16 $37.33 $37.02 3,371
2018-06-12 $37.56 $37.56 $37.00 $37.32 $37.01 1,363
2018-06-11 $36.51 $36.97 $36.25 $36.80 $36.49 3,426
2018-06-08 $36.23 $36.77 $36.23 $36.77 $36.46 1,054
2018-06-07 $36.86 $37.20 $36.02 $36.39 $36.08 2,847
2018-06-06 $36.60 $37.33 $36.60 $37.03 $36.72 5,436
2018-06-05 $36.34 $36.51 $36.34 $36.51 $36.20 2,662
2018-06-04 $36.34 $36.65 $36.21 $36.21 $35.91 2,991
2018-06-01 $36.34 $36.34 $36.13 $36.33 $36.02 1,083
2018-05-31 $34.98 $36.01 $34.98 $35.99 $35.69 861
2018-05-30 $34.59 $34.59 $34.59 $34.59 $34.30 194
2018-05-29 $34.94 $35.03 $34.94 $34.94 $34.65 3,283
2018-05-25 $34.86 $35.22 $34.86 $35.22 $34.93 2,300
2018-05-24 $35.35 $35.69 $34.86 $34.86 $34.57 1,546
2018-05-23 $34.86 $36.34 $34.51 $35.50 $35.20 6,298
2018-05-22 $35.25 $35.38 $35.21 $35.37 $35.08 1,628
2018-05-21 $35.35 $35.37 $35.26 $35.28 $34.99 2,006
2018-05-18 $35.23 $35.26 $35.21 $35.21 $34.91 1,240
2018-05-17 $35.19 $35.42 $35.19 $35.37 $35.08 952
2018-05-16 $34.93 $34.93 $34.73 $34.73 $34.44 1,032
2018-05-15 $34.80 $34.96 $34.80 $34.96 $34.67 888
2018-05-14 $34.21 $34.21 $34.21 $34.21 $33.92 1,015
2018-05-11 $33.16 $33.16 $33.16 $33.16 $32.89 0
2018-05-10 $33.16 $33.16 $33.16 $33.16 $32.89 301
2018-05-09 $33.16 $33.16 $33.16 $33.16 $32.89 1
2018-05-08 $33.16 $33.16 $33.16 $33.16 $32.89 1,900
2018-05-07 $33.95 $33.95 $33.11 $33.53 $33.25 3,867
2018-05-04 $33.22 $33.90 $32.90 $33.90 $33.62 3,845
2018-05-03 $32.62 $32.62 $32.62 $32.62 $32.35 4
2018-05-02 $32.62 $33.44 $32.62 $32.62 $32.35 938
2018-05-01 $32.53 $32.53 $32.53 $32.53 $32.26 300
2018-04-30 $32.67 $32.67 $32.67 $32.67 $32.40 258
2018-04-27 $32.55 $32.55 $32.54 $32.54 $32.27 993
2018-04-26 $32.15 $32.15 $32.15 $32.15 $31.88 4
2018-04-25 $31.99 $32.59 $31.99 $32.15 $31.88 451
2018-04-24 $32.07 $32.07 $32.07 $32.07 $31.80 4
2018-04-23 $32.50 $33.02 $32.07 $32.07 $31.80 1,214
2018-04-20 $33.29 $33.29 $32.34 $32.34 $32.08 1,657
2018-04-19 $32.85 $32.85 $32.85 $32.85 $32.58 0
2018-04-18 $33.44 $33.44 $32.85 $32.85 $32.58 924
2018-04-17 $32.57 $32.57 $32.57 $32.57 $32.30 77
2018-04-16 $32.57 $32.57 $32.57 $32.57 $32.30 251
2018-04-13 $33.30 $33.30 $32.57 $32.57 $32.30 1,274
2018-04-12 $32.76 $32.76 $32.76 $32.76 $32.49 48
2018-04-11 $32.76 $32.76 $32.76 $32.76 $32.49 200
2018-04-10 $32.44 $32.81 $32.44 $32.77 $32.50 715
2018-04-09 $32.52 $32.60 $32.11 $32.50 $32.23 874
2018-04-06 $32.56 $32.56 $31.78 $31.93 $31.66 3,223
2018-04-05 $31.67 $31.67 $31.67 $31.67 $31.41 86
2018-04-04 $31.83 $31.83 $30.73 $31.67 $31.41 2,609
2018-04-03 $32.15 $32.15 $32.15 $32.15 $31.88 20
2018-04-02 $32.09 $32.15 $32.09 $32.15 $31.88 430
2018-03-29 $32.21 $32.21 $32.21 $32.21 $31.94 201
2018-03-28 $32.25 $32.25 $32.25 $32.25 $31.91 440
2018-03-27 $32.00 $32.00 $32.00 $32.00 $31.66 2
2018-03-26 $32.25 $32.25 $32.00 $32.00 $31.66 402
2018-03-23 $32.40 $32.50 $32.25 $32.25 $31.91 384
2018-03-22 $32.50 $32.50 $32.34 $32.44 $32.09 606
2018-03-21 $32.20 $32.20 $32.20 $32.20 $31.86 76
2018-03-20 $32.06 $32.20 $32.06 $32.20 $31.86 493
2018-03-19 $32.05 $32.05 $32.05 $32.05 $31.71 416
2018-03-16 $32.05 $32.91 $31.88 $32.91 $32.56 958
2018-03-15 $32.69 $32.69 $32.69 $32.69 $32.34 207
2018-03-14 $33.00 $33.00 $32.54 $32.93 $32.58 715
2018-03-13 $32.79 $33.13 $32.74 $32.74 $32.39 2,795
2018-03-12 $33.00 $33.00 $32.79 $32.93 $32.58 1,940
2018-03-09 $32.02 $32.48 $32.02 $32.48 $32.14 1,464
2018-03-08 $32.57 $32.57 $32.57 $32.57 $32.22 186
2018-03-07 $31.51 $32.57 $31.51 $32.57 $32.22 1,394
2018-03-06 $31.45 $32.24 $31.45 $32.24 $31.90 866
2018-03-05 $31.89 $32.25 $31.89 $32.25 $31.91 709
2018-03-02 $31.10 $31.10 $31.10 $31.10 $30.77 132
2018-03-01 $31.60 $31.60 $30.78 $31.10 $30.77 2,231
2018-02-28 $32.52 $32.74 $31.88 $31.88 $31.54 1,311
2018-02-27 $32.65 $32.81 $32.63 $32.63 $32.28 929
2018-02-26 $32.47 $33.25 $32.33 $32.96 $32.61 1,303
2018-02-23 $32.74 $32.74 $31.81 $32.01 $31.67 541
2018-02-22 $32.68 $32.79 $31.96 $31.96 $31.62 2,482
2018-02-21 $32.51 $32.62 $32.40 $32.40 $32.06 1,400
2018-02-20 $32.69 $32.69 $32.39 $32.52 $32.18 987
2018-02-16 $32.09 $32.09 $32.09 $32.09 $31.75 139
2018-02-15 $32.23 $32.30 $31.91 $32.09 $31.75 1,334
2018-02-14 $31.29 $31.91 $31.11 $31.91 $31.57 2,165
2018-02-13 $30.83 $31.62 $30.80 $31.62 $31.28 533
2018-02-12 $31.59 $31.59 $31.17 $31.17 $30.84 690
2018-02-09 $31.22 $31.22 $29.72 $29.72 $29.41 641
2018-02-08 $31.14 $31.37 $31.10 $31.37 $31.04 2,183
2018-02-07 $30.84 $31.00 $30.84 $31.00 $30.67 530
2018-02-06 $30.80 $30.99 $30.28 $30.62 $30.29 4,009
2018-02-05 $31.34 $31.80 $31.00 $31.00 $30.67 13,005
2018-02-02 $31.93 $32.15 $31.93 $32.15 $31.81 733
2018-02-01 $33.16 $33.16 $32.70 $32.70 $32.36 493
2018-01-31 $33.70 $33.87 $32.63 $32.95 $32.60 5,251
2018-01-30 $33.50 $33.50 $32.66 $33.42 $33.07 7,378
2018-01-29 $33.67 $33.95 $33.59 $33.59 $33.23 8,584
2018-01-26 $33.97 $34.01 $33.66 $33.66 $33.30 3,555
2018-01-25 $33.62 $34.47 $33.50 $34.47 $34.10 5,104
2018-01-24 $34.10 $34.15 $33.65 $33.96 $33.60 8,013
2018-01-23 $33.12 $33.50 $33.00 $33.31 $32.96 3,413
2018-01-22 $32.91 $32.98 $32.91 $32.98 $32.64 1,186
2018-01-19 $32.32 $32.96 $32.02 $32.02 $31.68 1,042
2018-01-18 $32.60 $32.62 $32.00 $32.00 $31.66 4,050
2018-01-17 $32.40 $32.40 $31.76 $32.23 $31.89 710
2018-01-16 $32.33 $32.33 $31.69 $32.30 $31.96 3,272
2018-01-12 $32.33 $32.41 $32.13 $32.41 $32.07 738
2018-01-11 $32.18 $32.33 $31.99 $32.33 $31.99 1,968
2018-01-10 $31.46 $31.50 $31.31 $31.50 $31.17 961
2018-01-09 $31.99 $32.15 $31.37 $31.47 $31.14 4,447
2018-01-08 $31.11 $32.16 $31.11 $32.11 $31.77 4,403
2018-01-05 $31.58 $31.58 $31.04 $31.04 $30.72 3,547
2018-01-04 $31.05 $31.05 $30.99 $30.99 $30.66 1,845
2018-01-03 $30.89 $31.20 $30.89 $31.04 $30.71 2,431
2018-01-02 $31.08 $31.08 $31.08 $31.08 $30.75 357
2017-12-29 $31.30 $31.30 $31.00 $31.00 $30.67 786
2017-12-28 $31.08 $31.17 $30.80 $30.80 $30.47 3,157
2017-12-27 $31.07 $31.23 $30.91 $30.91 $30.58 3,652
2017-12-26 $30.53 $30.53 $30.53 $30.53 $30.21 3
2017-12-22 $30.60 $30.60 $30.53 $30.53 $30.21 631
2017-12-21 $30.60 $30.60 $30.60 $30.60 $30.26 101
2017-12-20 $30.60 $30.60 $30.30 $30.30 $29.97 507
2017-12-19 $30.60 $30.66 $30.60 $30.66 $30.32 870
2017-12-18 $30.70 $30.70 $30.70 $30.70 $30.36 446
2017-12-15 $30.74 $30.74 $30.41 $30.41 $30.08 413
2017-12-14 $30.50 $30.84 $30.25 $30.55 $30.21 1,563
2017-12-13 $30.57 $30.57 $30.24 $30.24 $29.91 2,114
2017-12-12 $30.28 $30.63 $30.28 $30.63 $30.29 1,110
2017-12-11 $30.17 $30.17 $30.17 $30.17 $29.84 321
2017-12-08 $29.80 $29.80 $29.80 $29.80 $29.47 1
2017-12-07 $29.80 $29.80 $29.80 $29.80 $29.47 203
2017-12-06 $29.57 $30.07 $29.57 $29.80 $29.47 1,533
2017-12-05 $29.56 $29.88 $29.56 $29.88 $29.55 791
2017-12-04 $30.24 $30.24 $30.02 $30.02 $29.69 1,268
2017-12-01 $29.86 $30.00 $29.86 $30.00 $29.67 972
2017-11-30 $29.68 $29.68 $29.68 $29.68 $29.36 10
2017-11-29 $29.90 $30.05 $29.68 $29.68 $29.36 2,000
2017-11-28 $29.67 $29.67 $29.67 $29.67 $29.34 1,798
2017-11-27 $29.54 $29.54 $29.54 $29.54 $29.21 0
2017-11-24 $29.54 $29.54 $29.54 $29.54 $29.21 493
2017-11-22 $29.46 $29.65 $29.46 $29.64 $29.31 1,020
2017-11-21 $29.39 $29.69 $29.39 $29.69 $29.36 645
2017-11-20 $29.05 $29.05 $29.05 $29.05 $28.73 20
2017-11-17 $29.00 $29.25 $29.00 $29.05 $28.73 2,620
2017-11-16 $28.59 $29.47 $28.59 $29.47 $29.14 1,878
2017-11-15 $28.57 $28.57 $28.50 $28.50 $28.19 301
2017-11-14 $28.71 $28.71 $28.71 $28.71 $28.39 49
2017-11-13 $28.44 $28.71 $28.44 $28.71 $28.39 535
2017-11-10 $28.19 $28.19 $28.19 $28.19 $27.88 1
2017-11-09 $28.49 $28.49 $28.19 $28.19 $27.88 552
2017-11-08 $28.68 $28.68 $28.68 $28.68 $28.36 24
2017-11-07 $28.68 $28.68 $28.68 $28.68 $28.36 135
2017-11-06 $28.96 $28.96 $28.96 $28.96 $28.64 253
2017-11-03 $28.65 $28.65 $28.65 $28.65 $28.33 113
2017-11-02 $27.34 $28.53 $27.34 $28.53 $28.22 681
2017-11-01 $27.64 $27.64 $27.64 $27.64 $27.34 407
2017-10-31 $27.69 $27.69 $27.69 $27.69 $27.38 146
2017-10-30 $28.51 $28.51 $27.69 $27.69 $27.38 864
2017-10-27 $28.47 $28.47 $28.47 $28.47 $28.16 3
2017-10-26 $28.55 $28.55 $28.47 $28.47 $28.16 1,011
2017-10-25 $28.65 $28.65 $28.65 $28.65 $28.33 364
2017-10-24 $28.89 $29.00 $28.89 $29.00 $28.68 736
2017-10-23 $28.84 $28.84 $28.64 $28.64 $28.32 215
2017-10-20 $29.18 $29.18 $29.13 $29.13 $28.81 909
2017-10-19 $29.15 $29.15 $29.15 $29.15 $28.83 5
2017-10-18 $29.12 $29.15 $29.12 $29.15 $28.83 845
2017-10-17 $28.55 $28.55 $28.55 $28.55 $28.24 1,205
2017-10-16 $28.55 $28.88 $28.55 $28.76 $28.44 1,323
2017-10-13 $28.55 $28.68 $28.55 $28.68 $28.36 551
2017-10-12 $28.90 $28.91 $28.90 $28.91 $28.59 462
2017-10-11 $28.51 $28.51 $28.51 $28.51 $28.20 502
2017-10-10 $27.89 $27.89 $27.89 $27.89 $27.58 203
2017-10-09 $29.11 $29.11 $29.11 $29.11 $28.79 74
2017-10-06 $29.09 $29.11 $29.09 $29.11 $28.79 432
2017-10-05 $28.37 $28.37 $28.37 $28.37 $28.06 7
2017-10-04 $28.37 $28.37 $28.37 $28.37 $28.06 0
2017-10-03 $28.75 $28.77 $28.37 $28.37 $28.06 400
2017-10-02 $28.72 $28.75 $28.72 $28.75 $28.43 520
2017-09-29 $27.67 $27.67 $27.67 $27.67 $27.36 142
2017-09-28 $28.50 $28.50 $28.30 $28.33 $27.98 540
2017-09-27 $28.77 $28.80 $28.77 $28.80 $28.44 474
2017-09-26 $28.50 $28.50 $28.50 $28.50 $28.15 203
2017-09-25 $28.50 $28.50 $28.50 $28.50 $28.15 2
2017-09-22 $28.50 $28.50 $28.50 $28.50 $28.15 435
2017-09-21 $29.35 $29.35 $28.36 $28.36 $28.01 2,105
2017-09-20 $28.50 $28.75 $28.50 $28.65 $28.30 1,486
2017-09-19 $29.00 $29.00 $29.00 $29.00 $28.64 182
2017-09-18 $28.88 $28.88 $28.37 $28.37 $28.02 301
2017-09-15 $28.92 $28.92 $28.92 $28.92 $28.56 5
2017-09-14 $28.91 $28.92 $28.91 $28.92 $28.56 311
2017-09-13 $28.59 $28.59 $28.59 $28.59 $28.23 1
2017-09-12 $28.58 $28.59 $28.58 $28.59 $28.23 603
2017-09-11 $28.09 $28.09 $28.09 $28.09 $27.74 10
2017-09-08 $28.09 $28.09 $28.09 $28.09 $27.74 41
2017-09-07 $28.09 $28.09 $28.09 $28.09 $27.74 20
2017-09-06 $28.09 $28.09 $28.09 $28.09 $27.74 0
2017-09-05 $28.09 $28.09 $28.09 $28.09 $27.74 112
2017-09-01 $28.09 $28.09 $28.09 $28.09 $27.74 0
2017-08-31 $28.09 $28.09 $28.09 $28.09 $27.74 100
2017-08-30 $27.28 $28.25 $27.24 $28.25 $27.90 1,427
2017-08-29 $27.33 $27.33 $27.33 $27.33 $26.99 115
2017-08-28 $28.17 $28.17 $28.17 $28.17 $27.82 4
2017-08-25 $28.17 $28.17 $28.17 $28.17 $27.82 132
2017-08-24 $28.13 $28.13 $28.13 $28.13 $27.78 100
2017-08-23 $28.15 $28.15 $28.12 $28.13 $27.78 952
2017-08-22 $28.10 $28.21 $28.10 $28.21 $27.86 326
2017-08-21 $27.29 $27.29 $27.29 $27.29 $26.95 0
2017-08-18 $27.29 $27.29 $27.29 $27.29 $26.95 128
2017-08-17 $27.67 $27.67 $27.67 $27.67 $27.32 25
2017-08-16 $27.38 $27.67 $27.38 $27.67 $27.32 1,262
2017-08-15 $27.71 $27.71 $27.48 $27.48 $27.14 695
2017-08-14 $27.05 $27.05 $27.05 $27.05 $26.71 17
2017-08-11 $27.05 $27.05 $27.05 $27.05 $26.71 4
2017-08-10 $27.05 $27.05 $27.05 $27.05 $26.71 461
2017-08-09 $27.09 $27.09 $27.09 $27.09 $26.75 228
2017-08-08 $26.82 $27.23 $26.82 $27.05 $26.71 759
2017-08-07 $26.54 $26.54 $26.54 $26.54 $26.21 67
2017-08-04 $26.54 $26.54 $26.54 $26.54 $26.21 310
2017-08-03 $26.17 $26.17 $26.17 $26.17 $25.85 75
2017-08-02 $26.17 $26.17 $26.17 $26.17 $25.85 649
2017-08-01 $26.90 $26.90 $26.90 $26.90 $26.56 1,000
2017-07-31 $27.18 $27.18 $27.18 $27.18 $26.84 664
2017-07-28 $26.83 $26.83 $26.83 $26.83 $26.49 44
2017-07-27 $26.83 $26.83 $26.83 $26.83 $26.49 3
2017-07-26 $26.83 $26.83 $26.83 $26.83 $26.49 50
2017-07-25 $26.83 $26.83 $26.83 $26.83 $26.49 101
2017-07-24 $27.11 $27.11 $27.11 $27.11 $26.77 321
2017-07-21 $27.17 $27.17 $27.17 $27.17 $26.83 26
2017-07-20 $27.30 $27.30 $27.17 $27.17 $26.83 560
2017-07-19 $26.84 $27.00 $26.84 $27.00 $26.66 2,296
2017-07-18 $27.00 $27.00 $27.00 $27.00 $26.66 1,309
2017-07-17 $26.90 $26.90 $26.90 $26.90 $26.57 840
2017-07-14 $27.00 $27.05 $26.95 $27.05 $26.71 4,220
2017-07-13 $26.73 $26.73 $26.73 $26.73 $26.40 1
2017-07-12 $26.73 $26.73 $26.73 $26.73 $26.40 63
2017-07-11 $26.73 $26.73 $26.73 $26.73 $26.40 502
2017-07-10 $27.07 $27.16 $27.07 $27.12 $26.78 510
2017-07-07 $27.52 $27.52 $27.52 $27.52 $27.18 41
2017-07-06 $27.52 $27.52 $27.52 $27.52 $27.18 16
2017-07-05 $27.52 $27.52 $27.52 $27.52 $27.18 348
2017-07-03 $27.34 $27.34 $26.27 $26.27 $25.94 1,100
2017-06-30 $27.14 $27.44 $27.14 $27.40 $27.06 1,916
2017-06-29 $27.44 $27.44 $27.44 $27.44 $27.07 1,015
2017-06-28 $27.39 $27.39 $27.39 $27.39 $27.03 1
2017-06-27 $27.39 $27.39 $27.39 $27.39 $27.03 0
2017-06-26 $27.69 $27.69 $27.32 $27.39 $27.03 438
2017-06-23 $27.37 $27.40 $27.26 $27.40 $27.03 945
2017-06-22 $27.11 $27.12 $27.11 $27.12 $26.76 833
2017-06-21 $26.97 $26.98 $26.90 $26.90 $26.54 2,037
2017-06-20 $26.10 $26.10 $26.10 $26.10 $25.75 10
2017-06-19 $26.10 $26.10 $26.10 $26.10 $25.75 20
2017-06-16 $26.74 $26.74 $26.10 $26.10 $25.75 709
2017-06-15 $26.33 $26.33 $26.17 $26.17 $25.82 900
2017-06-14 $26.60 $26.67 $26.60 $26.60 $26.24 1,200
2017-06-13 $26.41 $26.41 $26.41 $26.41 $26.06 103
2017-06-12 $26.09 $26.09 $26.09 $26.09 $25.74 130
2017-06-09 $25.28 $25.28 $25.28 $25.28 $24.94 10
2017-06-08 $25.28 $25.28 $25.28 $25.28 $24.94 4
2017-06-07 $25.28 $25.28 $25.28 $25.28 $24.94 801
2017-06-06 $25.65 $25.65 $25.65 $25.65 $25.31 2
2017-06-05 $25.49 $25.65 $25.49 $25.65 $25.31 864
2017-06-02 $25.53 $25.96 $25.53 $25.96 $25.61 300
2017-06-01 $25.10 $25.10 $25.10 $25.10 $24.76 30
2017-05-31 $25.10 $25.10 $25.10 $25.10 $24.76 0
2017-05-30 $24.73 $25.10 $24.73 $25.10 $24.76 555
2017-05-26 $24.32 $24.32 $24.32 $24.32 $24.00 10
2017-05-25 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-24 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-23 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-22 $24.32 $24.32 $24.32 $24.32 $24.00 70
2017-05-19 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-18 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-17 $24.32 $24.32 $24.32 $24.32 $24.00 20
2017-05-16 $24.32 $24.32 $24.32 $24.32 $24.00 10
2017-05-15 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-12 $24.32 $24.32 $24.32 $24.32 $24.00 0
2017-05-11 $24.32 $24.32 $24.32 $24.32 $24.00 1
2017-05-10 $24.27 $24.32 $24.27 $24.32 $24.00 400
2017-05-09 $25.47 $25.47 $25.33 $25.33 $25.00 655
2017-05-08 $25.74 $25.74 $25.62 $25.62 $25.27 886
2017-05-05 $25.78 $25.78 $25.71 $25.71 $25.36 400
2017-05-04 $25.21 $25.21 $25.21 $25.21 $24.88 72
2017-05-03 $25.21 $25.21 $25.21 $25.21 $24.88 1
2017-05-02 $25.21 $25.21 $25.21 $25.21 $24.88 0
2017-05-01 $24.95 $25.66 $24.95 $25.21 $24.88 4,180
2017-04-28 $25.40 $25.42 $25.40 $25.42 $25.08 725
2017-04-27 $25.53 $25.53 $25.53 $25.53 $25.19 316
2017-04-26 $24.39 $24.39 $24.39 $24.39 $24.06 1
2017-04-25 $24.39 $24.39 $24.39 $24.39 $24.06 41
2017-04-24 $24.39 $24.39 $24.39 $24.39 $24.06 1
2017-04-21 $24.50 $24.50 $24.39 $24.39 $24.06 430
2017-04-20 $24.52 $24.52 $24.52 $24.52 $24.19 111
2017-04-19 $23.76 $23.76 $23.76 $23.76 $23.44 2
2017-04-18 $23.76 $23.76 $23.76 $23.76 $23.44 0
2017-04-17 $23.76 $23.76 $23.76 $23.76 $23.44 209
2017-04-13 $24.00 $24.00 $24.00 $24.00 $23.68 40
2017-04-12 $24.00 $24.00 $24.00 $24.00 $23.68 5
2017-04-11 $24.00 $24.00 $24.00 $24.00 $23.68 7
2017-04-10 $24.00 $24.00 $24.00 $24.00 $23.68 4
2017-04-07 $24.00 $24.00 $24.00 $24.00 $23.68 6
2017-04-06 $24.00 $24.00 $24.00 $24.00 $23.68 425
2017-04-05 $24.05 $24.05 $24.05 $24.05 $23.73 69
2017-04-04 $24.13 $24.21 $24.05 $24.05 $23.73 401
2017-04-03 $23.64 $23.64 $23.64 $23.64 $23.33 0
2017-03-31 $23.64 $23.64 $23.64 $23.64 $23.33 90
2017-03-30 $23.74 $23.74 $23.74 $23.74 $23.33 2
2017-03-29 $23.74 $23.74 $23.74 $23.74 $23.33 2
2017-03-28 $23.74 $23.74 $23.74 $23.74 $23.33 0
2017-03-27 $23.74 $23.74 $23.74 $23.74 $23.33 1
2017-03-24 $23.74 $23.74 $23.74 $23.74 $23.33 36
2017-03-23 $23.74 $23.74 $23.74 $23.74 $23.33 0
2017-03-22 $23.74 $23.74 $23.74 $23.74 $23.33 0
2017-03-21 $23.74 $23.74 $23.74 $23.74 $23.33 31
2017-03-20 $23.74 $23.74 $23.74 $23.74 $23.33 101
2017-03-17 $23.74 $23.74 $23.74 $23.74 $23.33 0
2017-03-16 $23.74 $23.74 $23.74 $23.74 $23.33 93
2017-03-15 $23.74 $23.74 $23.74 $23.74 $23.33 87
2017-03-14 $23.74 $23.74 $23.74 $23.74 $23.33 0
2017-03-13 $23.74 $23.74 $23.74 $23.74 $23.33 0
2017-03-10 $23.74 $23.74 $23.74 $23.74 $23.33 10
2017-03-09 $23.74 $23.74 $23.74 $23.74 $23.33 10
2017-03-08 $23.91 $23.91 $23.69 $23.74 $23.33 495
2017-03-07 $24.02 $24.02 $24.02 $24.02 $23.60 0
2017-03-06 $24.02 $24.02 $24.02 $24.02 $23.60 1,000
2017-03-03 $24.13 $24.13 $24.13 $24.13 $23.71 20
2017-03-02 $24.13 $24.13 $24.13 $24.13 $23.71 1
2017-03-01 $24.20 $24.20 $24.13 $24.13 $23.71 1,112
2017-02-28 $23.14 $23.14 $23.14 $23.14 $22.74 17
2017-02-27 $23.14 $23.14 $23.14 $23.14 $22.74 2
2017-02-24 $23.14 $23.14 $23.14 $23.14 $22.74 0
2017-02-23 $23.14 $23.14 $23.14 $23.14 $22.74 0
2017-02-22 $23.65 $23.65 $22.96 $23.14 $22.74 14,808
2017-02-21 $23.93 $23.93 $23.28 $23.72 $23.31 1,350
2017-02-17 $22.90 $22.90 $22.90 $22.90 $22.50 0
2017-02-16 $22.90 $22.90 $22.90 $22.90 $22.50 17
2017-02-15 $22.90 $22.90 $22.90 $22.90 $22.50 7
2017-02-14 $22.90 $22.90 $22.90 $22.90 $22.50 0
2017-02-13 $22.90 $22.90 $22.90 $22.90 $22.50 110
2017-02-10 $22.86 $22.86 $22.86 $22.86 $22.46 0
2017-02-09 $22.86 $22.86 $22.86 $22.86 $22.46 100
2017-02-08 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-02-07 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-02-06 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-02-03 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-02-02 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-02-01 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-01-31 $22.63 $22.63 $22.63 $22.63 $22.24 11
2017-01-30 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-01-27 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-01-26 $22.63 $22.63 $22.63 $22.63 $22.24 100
2017-01-25 $22.63 $22.63 $22.63 $22.63 $22.24 12
2017-01-24 $22.63 $22.63 $22.63 $22.63 $22.24 1
2017-01-23 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-01-20 $22.63 $22.63 $22.63 $22.63 $22.24 2
2017-01-19 $22.63 $22.63 $22.63 $22.63 $22.24 0
2017-01-18 $22.65 $22.67 $22.63 $22.63 $22.24 6,000
2017-01-17 $22.72 $22.72 $22.72 $22.72 $22.33 25
2017-01-13 $22.72 $22.72 $22.72 $22.72 $22.33 419
2017-01-12 $22.81 $22.81 $22.81 $22.81 $22.41 6
2017-01-11 $22.81 $22.81 $22.81 $22.81 $22.41 0
2017-01-10 $23.58 $23.58 $22.81 $22.81 $22.41 410
2017-01-09 $22.46 $22.46 $22.46 $22.46 $22.07 0
2017-01-06 $22.71 $22.71 $22.46 $22.46 $22.07 600
2017-01-05 $22.47 $22.47 $22.47 $22.47 $22.08 0
2017-01-04 $22.47 $22.47 $22.47 $22.47 $22.08 1
2017-01-03 $22.47 $22.47 $22.47 $22.47 $22.08 26
2016-12-30 $22.47 $22.47 $22.47 $22.47 $22.08 0
2016-12-29 $21.51 $22.47 $21.51 $22.47 $22.08 1,116
2016-12-28 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-27 $22.73 $22.73 $22.73 $22.73 $22.33 1
2016-12-23 $22.73 $22.73 $22.73 $22.73 $22.34 0
2016-12-22 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-21 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-20 $22.73 $22.73 $22.73 $22.73 $22.33 17
2016-12-19 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-16 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-15 $22.73 $22.73 $22.73 $22.73 $22.33 4
2016-12-14 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-13 $22.73 $22.73 $22.73 $22.73 $22.33 0
2016-12-12 $22.73 $22.73 $22.73 $22.73 $22.33 85
2016-12-09 $22.73 $22.73 $22.73 $22.73 $22.33 158
2016-12-08 $22.07 $22.07 $22.07 $22.07 $21.68 0
2016-12-07 $22.07 $22.07 $22.07 $22.07 $21.68 10
2016-12-06 $22.07 $22.07 $22.07 $22.07 $21.68 58
2016-12-05 $22.07 $22.07 $22.07 $22.07 $21.68 894
2016-12-02 $21.86 $21.86 $21.86 $21.86 $21.48 282
2016-12-01 $21.15 $21.15 $21.15 $21.15 $20.78 200
2016-11-30 $22.17 $22.17 $22.17 $22.17 $21.78 0
2016-11-29 $22.17 $22.17 $22.17 $22.17 $21.78 0
2016-11-28 $22.17 $22.17 $22.14 $22.17 $21.78 2,983
2016-11-25 $22.34 $22.36 $22.34 $22.36 $21.97 1,065
2016-11-23 $22.34 $22.34 $22.34 $22.34 $21.95 41
2016-11-22 $22.34 $22.34 $22.34 $22.34 $21.95 5
2016-11-21 $22.34 $22.34 $22.34 $22.34 $21.95 5
2016-11-18 $22.43 $22.43 $22.34 $22.34 $21.95 502
2016-11-17 $21.92 $21.92 $21.92 $21.92 $21.53 0
2016-11-16 $21.92 $21.92 $21.92 $21.92 $21.53 0
2016-11-15 $21.92 $21.92 $21.92 $21.92 $21.53 1
2016-11-14 $21.92 $21.92 $21.92 $21.92 $21.53 50
2016-11-11 $21.92 $21.92 $21.92 $21.92 $21.53 606
2016-11-10 $22.45 $22.45 $22.45 $22.45 $22.06 142
2016-11-09 $22.28 $22.28 $22.28 $22.28 $21.89 100
2016-11-08 $21.70 $21.70 $21.70 $21.70 $21.32 0
2016-11-07 $21.70 $21.70 $21.70 $21.70 $21.32 180
2016-11-04 $21.21 $21.70 $21.21 $21.70 $21.32 450
2016-11-03 $22.50 $22.50 $22.50 $22.50 $22.11 0
2016-11-02 $22.50 $22.50 $22.50 $22.50 $22.11 19
2016-11-01 $22.50 $22.50 $22.50 $22.50 $22.11 0
2016-10-31 $22.50 $22.50 $22.50 $22.50 $22.11 7
2016-10-28 $22.50 $22.50 $22.50 $22.50 $22.11 213
2016-10-27 $23.20 $23.20 $23.20 $23.20 $22.79 1
2016-10-26 $23.20 $23.20 $23.20 $23.20 $22.79 301
2016-10-25 $23.85 $23.85 $23.42 $23.42 $23.01 914
2016-10-24 $23.81 $23.81 $23.81 $23.81 $23.39 100
2016-10-21 $23.76 $23.76 $23.76 $23.76 $23.34 44
2016-10-20 $23.76 $23.76 $23.76 $23.76 $23.34 611
2016-10-19 $23.80 $23.80 $23.80 $23.80 $23.38 0
2016-10-18 $24.00 $24.00 $23.73 $23.80 $23.38 817
2016-10-17 $23.56 $23.56 $23.56 $23.56 $23.15 100
2016-10-14 $24.87 $24.87 $23.69 $23.71 $23.29 709
2016-10-13 $23.72 $23.72 $23.72 $23.72 $23.30 121
2016-10-12 $23.21 $23.21 $23.21 $23.21 $22.80 142
2016-10-11 $23.95 $23.95 $23.95 $23.95 $23.53 301
2016-10-10 $24.00 $24.00 $23.97 $23.98 $23.56 1,521
2016-10-07 $24.27 $24.27 $24.27 $24.27 $23.84 1
2016-10-06 $23.56 $24.27 $23.56 $24.27 $23.84 201
2016-10-05 $24.28 $24.28 $24.28 $24.28 $23.85 5
2016-10-04 $24.22 $24.28 $24.22 $24.28 $23.85 416
2016-10-03 $24.72 $24.72 $24.72 $24.72 $24.28 53
2016-09-30 $24.71 $24.72 $24.71 $24.72 $24.28 1,278
2016-09-29 $25.83 $25.83 $25.83 $25.83 $25.33 101
2016-09-28 $24.73 $24.73 $24.60 $24.62 $24.14 650
2016-09-27 $24.60 $24.60 $24.60 $24.60 $24.12 401
2016-09-26 $24.91 $24.91 $24.91 $24.91 $24.42 0
2016-09-23 $24.91 $24.91 $24.91 $24.91 $24.42 550
2016-09-22 $25.34 $25.34 $25.33 $25.34 $24.84 15,879
2016-09-21 $25.03 $25.03 $25.01 $25.02 $24.53 10,000
2016-09-20 $25.15 $25.15 $25.15 $25.15 $24.66 318
2016-09-19 $25.02 $25.02 $24.90 $24.90 $24.41 7,100
2016-09-16 $24.97 $24.97 $24.97 $24.97 $24.48 0
2016-09-15 $24.97 $24.97 $24.97 $24.97 $24.48 0
2016-09-14 $24.97 $24.97 $24.97 $24.97 $24.48 122
2016-09-13 $24.65 $24.74 $24.65 $24.74 $24.26 576
2016-09-12 $24.74 $24.96 $24.74 $24.96 $24.47 300
2016-09-09 $25.31 $25.31 $25.31 $25.31 $24.82 0
2016-09-08 $25.31 $25.31 $25.31 $25.31 $24.82 0
2016-09-07 $25.10 $25.31 $25.10 $25.31 $24.82 1,848
2016-09-06 $25.08 $25.08 $24.93 $24.99 $24.50 5,398
2016-09-02 $24.55 $24.55 $24.55 $24.55 $24.07 3
2016-09-01 $24.77 $24.77 $24.55 $24.55 $24.07 300
2016-08-31 $24.93 $24.93 $24.93 $24.93 $24.44 1,103
2016-08-30 $25.04 $25.09 $25.04 $25.07 $24.58 6,400
2016-08-29 $24.98 $25.02 $24.93 $25.02 $24.53 1,400
2016-08-26 $24.78 $24.78 $24.78 $24.78 $24.30 322
2016-08-25 $24.99 $24.99 $24.99 $24.99 $24.50 116
2016-08-24 $25.25 $25.25 $25.25 $25.25 $24.76 100
2016-08-23 $25.58 $25.58 $25.58 $25.58 $25.08 0
2016-08-22 $25.58 $25.58 $25.58 $25.58 $25.08 128
2016-08-19 $25.18 $25.30 $25.18 $25.30 $24.81 554
2016-08-18 $25.75 $25.75 $25.75 $25.75 $25.25 20
2016-08-17 $25.75 $25.75 $25.75 $25.75 $25.25 0
2016-08-16 $26.10 $26.10 $25.73 $25.75 $25.25 2,368
2016-08-15 $26.00 $26.00 $25.89 $25.89 $25.39 344
2016-08-12 $25.71 $25.74 $25.61 $25.74 $25.24 4,998
2016-08-11 $25.72 $25.72 $25.54 $25.54 $25.04 490
2016-08-10 $25.64 $25.64 $25.64 $25.64 $25.14 100
2016-08-09 $25.90 $25.90 $25.90 $25.90 $25.40 200
2016-08-08 $25.82 $25.82 $25.82 $25.82 $25.32 10
2016-08-05 $26.03 $26.03 $25.73 $25.82 $25.32 1,115
2016-08-04 $26.25 $26.29 $26.25 $26.29 $25.78 633
2016-08-03 $26.16 $26.16 $26.16 $26.16 $25.65 36
2016-08-02 $26.35 $26.35 $26.12 $26.16 $25.65 1,164
2016-08-01 $26.35 $26.35 $26.35 $26.35 $25.84 200
2016-07-29 $26.14 $26.42 $26.11 $26.36 $25.85 7,453
2016-07-28 $26.03 $26.03 $26.03 $26.03 $25.52 616
2016-07-27 $25.96 $25.96 $25.93 $25.93 $25.42 494
2016-07-26 $25.73 $25.93 $25.68 $25.93 $25.42 6,971
2016-07-25 $25.66 $25.66 $25.66 $25.66 $25.16 116
2016-07-22 $25.49 $25.49 $25.49 $25.49 $24.99 2
2016-07-21 $25.49 $25.49 $25.49 $25.49 $24.99 19
2016-07-20 $25.49 $25.49 $25.49 $25.49 $24.99 629
2016-07-19 $25.28 $25.28 $25.28 $25.28 $24.79 246
2016-07-18 $25.30 $25.30 $25.30 $25.30 $24.81 59
2016-07-15 $25.30 $25.30 $25.30 $25.30 $24.81 200
2016-07-14 $25.38 $25.38 $25.38 $25.38 $24.88 79
2016-07-13 $25.38 $25.38 $25.38 $25.38 $24.88 0
2016-07-12 $25.38 $25.38 $25.38 $25.38 $24.88 90
2016-07-11 $25.38 $25.38 $25.38 $25.38 $24.88 151
2016-07-08 $24.73 $25.20 $24.73 $25.20 $24.71 6,001
2016-07-07 $24.72 $24.72 $24.57 $24.70 $24.22 600
2016-07-06 $24.46 $24.70 $24.26 $24.70 $24.22 4,795
2016-07-05 $25.02 $25.03 $24.68 $24.72 $24.24 2,214
2016-07-01 $29.58 $29.58 $24.83 $24.83 $24.35 701
2016-06-30 $25.41 $25.41 $24.35 $24.37 $23.90 2,768
2016-06-29 $24.12 $24.23 $24.12 $24.23 $23.75 563
2016-06-28 $23.67 $23.93 $23.67 $23.93 $23.46 1,051
2016-06-27 $24.75 $24.75 $23.36 $23.36 $22.90 785
2016-06-24 $24.09 $24.09 $24.09 $24.09 $23.61 179
2016-06-23 $24.71 $24.71 $24.71 $24.71 $24.22 102
2016-06-22 $24.45 $24.45 $24.32 $24.32 $23.84 286
2016-06-21 $24.74 $24.74 $24.15 $24.19 $23.71 500
2016-06-20 $24.34 $24.34 $24.24 $24.24 $23.76 739
2016-06-17 $23.76 $23.76 $23.76 $23.76 $23.29 415
2016-06-16 $23.56 $23.90 $23.56 $23.90 $23.43 4,318
2016-06-15 $24.11 $24.11 $24.11 $24.11 $23.63 145
2016-06-14 $24.05 $24.05 $23.82 $23.87 $23.40 5,608
2016-06-13 $24.42 $24.57 $24.33 $24.33 $23.85 3,153
2016-06-10 $24.64 $24.66 $24.57 $24.57 $24.08 3,760
2016-06-09 $25.38 $25.39 $25.07 $25.07 $24.57 4,001
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.