LEGG MASON US DIVERSIFIED CORE ETF (UDBI) Exchange: NASDAQ

  1. Profile
  2. LEGG MASON US DIVERSIFIED CORE ETF (UDBI)

Data as of Oct. 8, 2025

$30.44 ($0.00) 0.00%

LEGG MASON US DIVERSIFIED CORE ETF - Daily Information
Click for more stock information on LEGG MASON US DIVERSIFIED CORE ETF.
Daily Information Data
Date Oct. 8, 2025
Open $30.44
Previous Close $30.44
High $30.44
Low $30.44
Adjusted Open $30.44
Previous Adjusted Close $30.44
Adjusted High $30.44
Adjusted Low $30.44
Invest in LEGG MASON US DIVERSIFIED CORE ETF (UDBI)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for LEGG MASON US DIVERSIFIED CORE ETF (UDBI)
Date Open High Low Close Adj.Close Volume
2019-03-14 $30.44 $30.44 $30.44 $30.44 $30.44 31
2019-03-13 $30.39 $30.44 $30.39 $30.44 $30.44 1,415
2019-03-12 $30.04 $30.04 $30.04 $30.04 $30.04 0
2019-03-11 $30.04 $30.04 $30.04 $30.04 $30.04 100
2019-03-08 $30.17 $30.17 $30.17 $30.17 $30.17 0
2019-03-07 $30.17 $30.17 $30.17 $30.17 $30.17 0
2019-03-06 $30.17 $30.17 $30.17 $30.17 $30.17 10
2019-03-05 $30.17 $30.17 $30.17 $30.17 $30.17 0
2019-03-04 $30.17 $30.17 $30.17 $30.17 $30.17 200
2019-03-01 $30.10 $30.10 $30.10 $30.10 $30.10 0
2019-02-28 $30.10 $30.10 $30.10 $30.10 $30.10 100
2019-02-27 $29.71 $29.71 $29.71 $29.71 $29.71 9
2019-02-26 $29.71 $29.71 $29.71 $29.71 $29.71 0
2019-02-21 $29.71 $29.71 $29.71 $29.71 $29.71 2
2019-02-20 $29.71 $29.71 $29.71 $29.71 $29.71 0
2019-02-15 $29.71 $29.71 $29.71 $29.71 $29.71 0
2019-02-14 $29.71 $29.71 $29.71 $29.71 $29.71 13
2019-02-13 $29.71 $29.71 $29.71 $29.71 $29.71 501
2019-02-12 $29.35 $29.35 $29.35 $29.35 $29.35 1,005
2019-02-11 $29.27 $29.27 $29.24 $29.24 $29.24 1,300
2019-02-08 $28.60 $28.60 $28.60 $28.60 $28.60 100
2019-02-07 $29.00 $29.00 $29.00 $29.00 $29.00 313
2019-02-06 $29.18 $29.18 $29.18 $29.18 $29.18 0
2019-02-05 $29.18 $29.18 $29.18 $29.18 $29.18 0
2019-02-04 $29.18 $29.18 $29.18 $29.18 $29.18 100
2019-02-01 $28.07 $28.07 $28.07 $28.07 $28.07 0
2019-01-31 $28.07 $28.07 $28.07 $28.07 $28.07 2
2019-01-30 $28.07 $28.07 $28.07 $28.07 $28.07 0
2019-01-29 $28.07 $28.07 $28.07 $28.07 $28.07 70
2019-01-28 $28.07 $28.07 $28.07 $28.07 $28.07 110
2019-01-25 $28.22 $28.22 $28.22 $28.22 $28.22 0
2019-01-24 $28.22 $28.22 $28.22 $28.22 $28.22 0
2019-01-23 $28.22 $28.22 $28.22 $28.22 $28.22 0
2019-01-18 $28.22 $28.22 $28.22 $28.22 $28.22 0
2019-01-17 $28.22 $28.22 $28.22 $28.22 $28.22 103
2019-01-16 $27.92 $27.92 $27.92 $27.92 $27.92 0
2019-01-15 $27.92 $27.92 $27.92 $27.92 $27.92 0
2019-01-14 $27.87 $27.93 $27.87 $27.92 $27.92 579
2019-01-11 $27.81 $27.81 $27.81 $27.81 $27.81 0
2019-01-10 $27.81 $27.81 $27.81 $27.81 $27.81 121
2019-01-09 $27.55 $27.55 $27.55 $27.55 $27.55 0
2019-01-08 $27.66 $27.68 $27.53 $27.55 $27.55 1,567
2019-01-07 $27.32 $27.59 $27.32 $27.59 $27.59 320
2019-01-04 $26.24 $26.93 $26.24 $26.93 $26.93 550
2019-01-03 $26.21 $26.36 $26.21 $26.29 $26.29 1,966
2019-01-02 $26.53 $26.53 $26.53 $26.53 $26.53 190
2018-12-31 $26.02 $26.02 $26.02 $26.02 $26.02 32
2018-12-28 $26.02 $26.02 $26.02 $26.02 $26.02 50
2018-12-27 $25.76 $26.02 $25.76 $26.02 $26.02 1,600
2018-12-26 $27.42 $27.42 $27.42 $27.42 $27.42 0
2018-12-24 $27.42 $27.42 $27.42 $27.42 $26.05 300
2018-12-21 $28.17 $28.17 $28.17 $28.17 $26.75 0
2018-12-20 $28.51 $28.51 $28.16 $28.16 $26.75 3,761
2018-12-18 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-14 $32.42 $32.42 $32.42 $32.42 $30.79 29
2018-12-13 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-12 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-11 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-10 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-07 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-04 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-12-03 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-30 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-29 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-28 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-27 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-26 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-23 $32.42 $32.42 $32.42 $32.42 $30.79 1
2018-11-21 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-20 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-19 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-16 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-15 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-14 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-13 $32.42 $32.42 $32.42 $32.42 $30.79 1
2018-11-12 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-09 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-08 $32.42 $32.42 $32.42 $32.42 $30.79 0
2018-11-07 $32.42 $32.42 $32.42 $32.42 $30.79 230
2018-11-06 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-11-05 $33.76 $33.76 $33.76 $33.76 $32.07 1
2018-11-02 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-11-01 $33.76 $33.76 $33.76 $33.76 $32.07 1
2018-10-31 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-30 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-29 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-26 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-25 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-24 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-23 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-22 $33.76 $33.76 $33.76 $33.76 $32.07 1
2018-10-19 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-18 $33.76 $33.76 $33.76 $33.76 $32.07 1
2018-10-17 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-16 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-15 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-12 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-11 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-10 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-09 $33.76 $33.76 $33.76 $33.76 $32.07 4
2018-10-08 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-05 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-04 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-03 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-02 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-10-01 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-28 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-27 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-26 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-25 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-24 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-21 $33.76 $33.76 $33.76 $33.76 $32.07 1
2018-09-20 $33.76 $33.76 $33.76 $33.76 $32.07 29
2018-09-19 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-18 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-17 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-14 $33.76 $33.76 $33.76 $33.76 $32.07 0
2018-09-13 $33.76 $33.76 $33.76 $33.76 $32.07 200
2018-09-12 $33.24 $33.24 $33.24 $33.24 $31.58 0
2018-09-11 $33.24 $33.24 $33.24 $33.24 $31.58 0
2018-09-10 $33.24 $33.24 $33.24 $33.24 $31.58 0
2018-09-07 $33.24 $33.24 $33.24 $33.24 $31.58 0
2018-09-06 $33.24 $33.24 $33.24 $33.24 $31.58 0
2018-09-05 $33.24 $33.24 $33.24 $33.24 $31.58 0
2018-09-04 $33.24 $33.24 $33.24 $33.24 $31.58 200
2018-08-31 $33.77 $33.77 $33.77 $33.77 $32.08 0
2018-08-30 $33.77 $33.77 $33.77 $33.77 $32.08 0
2018-08-29 $34.28 $34.37 $33.77 $33.77 $32.08 5,800
2018-08-28 $33.65 $33.65 $33.65 $33.65 $31.96 0
2018-08-27 $33.66 $33.66 $33.65 $33.65 $31.96 500
2018-08-24 $33.46 $33.46 $33.46 $33.46 $31.78 0
2018-08-23 $33.46 $33.46 $33.46 $33.46 $31.78 0
2018-08-22 $33.46 $33.46 $33.46 $33.46 $31.78 0
2018-08-21 $34.50 $34.50 $33.46 $33.46 $31.78 600
2018-08-20 $33.29 $33.29 $33.29 $33.29 $31.63 373
2018-08-17 $32.91 $32.91 $32.91 $32.91 $31.26 0
2018-08-16 $32.91 $32.91 $32.91 $32.91 $31.26 2
2018-08-15 $32.91 $32.91 $32.91 $32.91 $31.26 0
2018-08-14 $32.91 $32.91 $32.91 $32.91 $31.26 0
2018-08-13 $32.91 $32.91 $32.91 $32.91 $31.26 0
2018-08-10 $32.93 $32.93 $32.91 $32.91 $31.26 534
2018-08-09 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-08-08 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-08-07 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-08-06 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-08-03 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-08-02 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-08-01 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-31 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-30 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-27 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-26 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-25 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-24 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-23 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-20 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-19 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-18 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-17 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-16 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-13 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-12 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-11 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-10 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-09 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-06 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-05 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-03 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-07-02 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-06-29 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-06-28 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-06-27 $32.15 $32.15 $32.15 $32.15 $30.54 0
2018-06-26 $32.15 $32.15 $32.15 $32.15 $30.54 100
2018-06-25 $32.42 $32.42 $32.42 $32.42 $30.80 0
2018-06-22 $32.42 $32.42 $32.42 $32.42 $30.80 0
2018-06-21 $32.29 $32.42 $32.29 $32.42 $30.80 900
2018-06-20 $32.68 $32.68 $32.68 $32.68 $31.04 0
2018-06-19 $32.68 $32.68 $32.68 $32.68 $31.04 0
2018-06-18 $32.68 $32.68 $32.68 $32.68 $31.04 0
2018-06-15 $32.68 $32.68 $32.68 $32.68 $31.04 0
2018-06-14 $32.68 $32.68 $32.68 $32.68 $31.04 0
2018-06-13 $32.68 $32.68 $32.68 $32.68 $31.04 0
2018-06-12 $32.68 $32.68 $32.68 $32.68 $31.04 500
2018-06-11 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-06-08 $31.76 $31.76 $31.76 $31.76 $30.17 3
2018-06-07 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-06-06 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-06-05 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-06-04 $31.76 $31.76 $31.76 $31.76 $30.17 3
2018-06-01 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-05-31 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-05-30 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-05-29 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-05-25 $31.76 $31.76 $31.76 $31.76 $30.17 0
2018-05-24 $31.78 $31.78 $31.76 $31.76 $30.17 4,472
2018-05-23 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-22 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-21 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-18 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-17 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-16 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-15 $31.42 $31.42 $31.42 $31.42 $29.85 16
2018-05-14 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-11 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-10 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-09 $31.42 $31.42 $31.42 $31.42 $29.85 1
2018-05-08 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-07 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-04 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-03 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-02 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-05-01 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-30 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-27 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-26 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-25 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-24 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-23 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-20 $31.42 $31.42 $31.42 $31.42 $29.85 0
2018-04-19 $31.42 $31.42 $31.42 $31.42 $29.85 100
2018-04-18 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-17 $30.86 $30.86 $30.86 $30.86 $29.31 62
2018-04-16 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-13 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-12 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-11 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-10 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-09 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-06 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-05 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-04 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-03 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-04-02 $30.86 $30.86 $30.86 $30.86 $29.31 0
2018-03-29 $30.86 $30.86 $30.86 $30.86 $29.31 500
2018-03-28 $30.46 $30.46 $30.46 $30.46 $28.93 500
2018-03-27 $30.84 $30.99 $30.84 $30.99 $29.44 1,000
2018-03-26 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-23 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-22 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-21 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-20 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-19 $30.98 $30.98 $30.98 $30.98 $29.43 1
2018-03-16 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-15 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-14 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-13 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-12 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-09 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-08 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-07 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-06 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-05 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-02 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-03-01 $30.98 $30.98 $30.98 $30.98 $29.43 1
2018-02-28 $30.98 $30.98 $30.98 $30.98 $29.43 4
2018-02-27 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-26 $30.98 $30.98 $30.98 $30.98 $29.43 10
2018-02-23 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-22 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-21 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-20 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-16 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-15 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-14 $30.98 $30.98 $30.98 $30.98 $29.43 0
2018-02-13 $30.98 $30.98 $30.98 $30.98 $29.43 24
2018-02-12 $30.86 $30.98 $30.86 $30.98 $29.43 1,076
2018-02-09 $30.71 $30.71 $30.14 $30.14 $28.63 300
2018-02-08 $30.93 $30.93 $30.93 $30.93 $29.38 510
2018-02-07 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-02-06 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-02-05 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-02-02 $32.97 $32.97 $32.97 $32.97 $31.31 18
2018-02-01 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-31 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-30 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-29 $32.97 $32.97 $32.97 $32.97 $31.31 2
2018-01-26 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-25 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-24 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-23 $32.97 $32.97 $32.97 $32.97 $31.31 0
2018-01-22 $32.97 $32.97 $32.97 $32.97 $31.31 200
2018-01-19 $32.67 $32.67 $32.67 $32.67 $31.03 0
2018-01-18 $32.67 $32.67 $32.67 $32.67 $31.03 1
2018-01-17 $32.67 $32.67 $32.67 $32.67 $31.03 526
2018-01-16 $32.18 $32.18 $32.18 $32.18 $30.57 1
2018-01-12 $32.18 $32.18 $32.18 $32.18 $30.57 31
2018-01-11 $32.18 $32.18 $32.18 $32.18 $30.57 0
2018-01-10 $32.19 $32.19 $32.18 $32.18 $30.57 722
2018-01-09 $32.23 $32.23 $32.23 $32.23 $30.62 14
2018-01-08 $32.21 $32.23 $32.21 $32.23 $30.62 1,477
2018-01-05 $31.96 $31.96 $31.96 $31.96 $30.36 0
2018-01-04 $31.89 $31.96 $31.89 $31.96 $30.36 284
2018-01-03 $32.00 $33.00 $31.77 $32.36 $30.73 2,239
2018-01-02 $31.58 $31.58 $31.58 $31.58 $30.00 233
2017-12-29 $31.54 $31.54 $31.54 $31.54 $29.96 208
2017-12-28 $31.54 $31.54 $31.49 $31.49 $29.91 335
2017-12-27 $32.49 $32.49 $32.49 $32.49 $30.86 0
2017-12-26 $32.49 $32.49 $32.49 $32.49 $30.86 2
2017-12-22 $32.55 $32.55 $32.55 $32.55 $29.67 3
2017-12-21 $32.55 $32.55 $32.55 $32.55 $29.67 0
2017-12-20 $32.55 $32.55 $32.55 $32.55 $29.67 3
2017-12-19 $32.55 $32.55 $32.55 $32.55 $29.67 0
2017-12-18 $32.55 $32.55 $32.55 $32.55 $29.67 1
2017-12-15 $32.55 $32.55 $32.55 $32.55 $29.67 0
2017-12-14 $32.55 $32.55 $32.55 $32.55 $29.67 500
2017-12-13 $32.32 $32.32 $32.32 $32.32 $29.46 0
2017-12-12 $32.32 $32.32 $32.32 $32.32 $29.46 0
2017-12-11 $32.32 $32.32 $32.32 $32.32 $29.46 0
2017-12-08 $32.32 $32.32 $32.32 $32.32 $29.46 200
2017-12-07 $32.13 $32.13 $32.13 $32.13 $29.29 200
2017-12-06 $32.42 $32.42 $32.42 $32.42 $29.55 0
2017-12-05 $32.42 $32.42 $32.42 $32.42 $29.55 4
2017-12-04 $32.42 $32.42 $32.42 $32.42 $29.55 200
2017-12-01 $32.22 $32.22 $32.22 $32.22 $29.37 112
2017-11-30 $32.09 $32.09 $32.09 $32.09 $29.25 200
2017-11-29 $31.51 $31.51 $31.51 $31.51 $28.73 0
2017-11-28 $31.10 $31.53 $31.10 $31.51 $28.73 1,810
2017-11-27 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-24 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-22 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-21 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-20 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-17 $31.16 $31.16 $31.16 $31.16 $28.41 1
2017-11-16 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-15 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-14 $31.16 $31.16 $31.16 $31.16 $28.41 4
2017-11-13 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-10 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-09 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-08 $31.16 $31.16 $31.16 $31.16 $28.41 1
2017-11-07 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-06 $31.16 $31.16 $31.16 $31.16 $28.41 100
2017-11-03 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-02 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-11-01 $31.16 $31.16 $31.16 $31.16 $28.41 0
2017-10-31 $31.13 $31.16 $31.13 $31.16 $28.41 455
2017-10-30 $30.84 $30.84 $30.84 $30.84 $28.11 0
2017-10-27 $30.84 $30.84 $30.84 $30.84 $28.11 0
2017-10-26 $30.84 $30.84 $30.84 $30.84 $28.11 1
2017-10-25 $30.90 $30.90 $30.84 $30.84 $28.11 3,450
2017-10-24 $30.92 $30.92 $30.92 $30.92 $28.19 0
2017-10-23 $30.92 $30.92 $30.92 $30.92 $28.19 0
2017-10-20 $30.92 $30.92 $30.92 $30.92 $28.19 0
2017-10-19 $30.90 $30.92 $30.90 $30.92 $28.19 3,100
2017-10-18 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-17 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-16 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-13 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-12 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-11 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-10 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-09 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-06 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-05 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-04 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-03 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-10-02 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-29 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-28 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-27 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-26 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-25 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-22 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-21 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-20 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-19 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-18 $30.17 $30.17 $30.17 $30.17 $27.50 0
2017-09-15 $30.17 $30.17 $30.17 $30.17 $27.50 18
2017-09-14 $30.16 $30.17 $30.16 $30.17 $27.50 277
2017-09-13 $30.30 $30.30 $30.30 $30.30 $27.62 320
2017-09-12 $29.78 $29.78 $29.78 $29.78 $27.15 0
2017-09-11 $29.78 $29.78 $29.78 $29.78 $27.15 130
2017-09-08 $29.85 $29.85 $29.78 $29.78 $27.15 500
2017-09-07 $29.78 $29.78 $29.78 $29.78 $27.15 0
2017-09-06 $29.78 $29.78 $29.78 $29.78 $27.15 0
2017-09-05 $29.78 $29.78 $29.78 $29.78 $27.15 100
2017-09-01 $29.49 $29.49 $29.49 $29.49 $26.88 0
2017-08-31 $29.49 $29.49 $29.49 $29.49 $26.88 0
2017-08-30 $29.49 $29.49 $29.49 $29.49 $26.88 0
2017-08-29 $29.49 $29.49 $29.49 $29.49 $26.88 0
2017-08-28 $29.49 $29.49 $29.49 $29.49 $26.88 196
2017-08-25 $29.30 $29.30 $29.30 $29.30 $26.71 29
2017-08-24 $29.30 $29.30 $29.30 $29.30 $26.71 0
2017-08-23 $29.30 $29.30 $29.30 $29.30 $26.71 0
2017-08-22 $29.30 $29.30 $29.30 $29.30 $26.71 48
2017-08-21 $29.13 $29.30 $29.13 $29.30 $26.71 2,185
2017-08-18 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-17 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-16 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-15 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-14 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-11 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-10 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-09 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-08 $30.02 $30.02 $30.02 $30.02 $27.37 0
2017-08-07 $30.05 $30.05 $30.02 $30.02 $27.37 276
2017-08-04 $29.95 $29.95 $29.95 $29.95 $27.30 933
2017-08-03 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-08-02 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-08-01 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-31 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-28 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-27 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-26 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-25 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-24 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-21 $29.95 $29.95 $29.95 $29.95 $27.30 0
2017-07-20 $29.95 $29.95 $29.95 $29.95 $27.30 233
2017-07-19 $29.48 $29.48 $29.48 $29.48 $26.87 10
2017-07-18 $29.48 $29.48 $29.48 $29.48 $26.87 2
2017-07-17 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-14 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-13 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-12 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-11 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-10 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-07 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-06 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-05 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-07-03 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-30 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-29 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-28 $29.48 $29.48 $29.48 $29.48 $26.87 10
2017-06-27 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-26 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-23 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-22 $29.48 $29.48 $29.48 $29.48 $26.87 0
2017-06-21 $29.48 $29.48 $29.48 $29.48 $26.87 110
2017-06-20 $29.64 $29.64 $29.64 $29.64 $27.02 0
2017-06-19 $29.64 $29.64 $29.64 $29.64 $27.02 0
2017-06-16 $29.64 $29.64 $29.64 $29.64 $27.02 0
2017-06-15 $29.64 $29.64 $29.64 $29.64 $27.02 0
2017-06-14 $29.64 $29.64 $29.64 $29.64 $27.02 100
2017-06-13 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-12 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-09 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-08 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-07 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-06 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-05 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-02 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-06-01 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-05-31 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-05-30 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-05-26 $29.24 $29.24 $29.24 $29.24 $26.66 0
2017-05-25 $29.23 $29.24 $29.23 $29.24 $26.66 743
2017-05-24 $28.58 $28.58 $28.58 $28.58 $26.06 0
2017-05-23 $28.58 $28.58 $28.58 $28.58 $26.06 0
2017-05-22 $28.58 $28.58 $28.58 $28.58 $26.06 0
2017-05-19 $28.58 $28.58 $28.58 $28.58 $26.06 0
2017-05-18 $28.60 $28.60 $28.58 $28.58 $26.06 1,200
2017-05-17 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-16 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-15 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-12 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-11 $28.87 $28.87 $28.87 $28.87 $26.32 35
2017-05-10 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-09 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-08 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-05 $28.87 $28.87 $28.87 $28.87 $26.32 0
2017-05-04 $28.87 $28.87 $28.87 $28.87 $26.32 100
2017-05-03 $29.07 $29.07 $29.07 $29.07 $26.50 0
2017-05-02 $29.07 $29.07 $29.07 $29.07 $26.50 0
2017-05-01 $29.07 $29.07 $29.07 $29.07 $26.50 0
2017-04-28 $29.07 $29.07 $29.07 $29.07 $26.50 0
2017-04-27 $29.07 $29.07 $29.07 $29.07 $26.50 100
2017-04-26 $28.77 $28.77 $28.77 $28.77 $26.23 0
2017-04-25 $28.77 $28.77 $28.77 $28.77 $26.23 0
2017-04-24 $28.77 $28.77 $28.77 $28.77 $26.23 190
2017-04-21 $28.51 $28.51 $28.51 $28.51 $25.99 0
2017-04-20 $28.51 $28.51 $28.51 $28.51 $25.99 0
2017-04-19 $28.51 $28.51 $28.51 $28.51 $25.99 503
2017-04-18 $28.56 $28.56 $28.56 $28.56 $26.04 100
2017-04-17 $28.50 $28.50 $28.50 $28.50 $25.98 100
2017-04-13 $28.41 $28.41 $28.41 $28.41 $25.90 100
2017-04-12 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-04-11 $28.60 $28.64 $28.60 $28.64 $26.11 2,600
2017-04-10 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-04-07 $28.76 $28.76 $28.76 $28.76 $26.22 10
2017-04-06 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-04-05 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-04-04 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-04-03 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-31 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-30 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-29 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-28 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-27 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-24 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-23 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-22 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-21 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-20 $28.76 $28.76 $28.76 $28.76 $26.22 0
2017-03-17 $28.76 $28.76 $28.76 $28.76 $26.22 200
2017-03-16 $28.80 $28.80 $28.80 $28.80 $26.25 0
2017-03-15 $28.80 $28.80 $28.80 $28.80 $26.25 224
2017-03-14 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-13 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-10 $28.64 $28.64 $28.64 $28.64 $26.11 88
2017-03-09 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-08 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-07 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-06 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-03 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-02 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-03-01 $28.64 $28.64 $28.64 $28.64 $26.11 0
2017-02-28 $28.64 $28.64 $28.64 $28.64 $26.11 75
2017-02-27 $28.64 $28.64 $28.64 $28.64 $26.11 48
2017-02-24 $28.64 $28.64 $28.64 $28.64 $26.11 801
2017-02-23 $28.61 $28.61 $28.61 $28.61 $26.08 162
2017-02-22 $28.59 $28.59 $28.59 $28.59 $26.06 665
2017-02-21 $28.24 $28.24 $28.24 $28.24 $25.74 1
2017-02-17 $28.24 $28.24 $28.24 $28.24 $25.74 100
2017-02-16 $28.33 $28.33 $28.33 $28.33 $25.83 0
2017-02-15 $28.33 $28.33 $28.33 $28.33 $25.83 488
2017-02-14 $27.85 $28.16 $27.85 $28.16 $25.67 1,250
2017-02-13 $27.72 $27.72 $27.72 $27.72 $25.27 0
2017-02-10 $27.72 $27.72 $27.72 $27.72 $25.27 0
2017-02-09 $27.72 $27.72 $27.72 $27.72 $25.27 0
2017-02-08 $27.72 $27.72 $27.72 $27.72 $25.27 0
2017-02-07 $27.72 $27.72 $27.72 $27.72 $25.27 5
2017-02-06 $27.71 $27.72 $27.71 $27.72 $25.27 912
2017-02-03 $27.77 $27.85 $27.77 $27.85 $25.39 250
2017-02-02 $27.73 $27.73 $27.73 $27.73 $25.28 0
2017-02-01 $27.73 $27.73 $27.73 $27.73 $25.28 0
2017-01-31 $27.73 $27.73 $27.73 $27.73 $25.28 0
2017-01-30 $27.73 $27.73 $27.73 $27.73 $25.28 0
2017-01-27 $27.79 $27.79 $27.70 $27.73 $25.28 2,810
2017-01-26 $27.89 $27.89 $27.89 $27.89 $25.42 0
2017-01-25 $27.89 $27.89 $27.89 $27.89 $25.42 200
2017-01-24 $27.39 $27.39 $27.39 $27.39 $24.97 300
2017-01-23 $27.50 $27.50 $27.47 $27.47 $25.04 600
2017-01-20 $27.56 $27.58 $27.56 $27.56 $25.12 710
2017-01-19 $27.50 $27.50 $27.50 $27.50 $25.07 118
2017-01-18 $27.51 $27.51 $27.51 $27.51 $25.08 0
2017-01-17 $27.51 $27.51 $27.51 $27.51 $25.08 75
2017-01-13 $27.51 $27.51 $27.51 $27.51 $25.08 564
2017-01-12 $27.44 $27.44 $27.44 $27.44 $25.01 0
2017-01-11 $27.44 $27.44 $27.44 $27.44 $25.01 207
2017-01-10 $27.40 $27.40 $27.40 $27.40 $24.98 150
2017-01-09 $27.56 $27.56 $27.56 $27.56 $25.13 0
2017-01-06 $27.56 $27.56 $27.56 $27.56 $25.13 500
2017-01-05 $27.64 $27.64 $27.64 $27.64 $25.20 250
2017-01-04 $27.57 $27.57 $27.57 $27.57 $25.13 208
2017-01-03 $27.28 $27.34 $27.28 $27.34 $24.92 236
2016-12-30 $27.05 $27.05 $27.05 $27.05 $24.66 100
2016-12-29 $27.33 $27.33 $27.33 $27.33 $24.91 13
2016-12-28 $27.33 $27.33 $27.33 $27.33 $24.91 0
2016-12-27 $27.33 $27.33 $27.33 $27.33 $24.91 30
2016-12-23 $27.46 $27.46 $27.33 $27.33 $24.91 327
2016-12-22 $27.90 $27.90 $27.90 $27.90 $24.93 476
2016-12-21 $28.08 $28.08 $28.08 $28.08 $25.09 100
2016-12-20 $28.04 $28.04 $28.04 $28.04 $25.05 166
2016-12-19 $28.02 $28.04 $27.96 $28.02 $25.03 2,276
2016-12-16 $27.93 $27.93 $27.93 $27.93 $24.95 0
2016-12-15 $27.93 $27.93 $27.93 $27.93 $24.95 800
2016-12-14 $28.07 $28.07 $27.96 $27.96 $24.98 300
2016-12-13 $28.00 $28.00 $28.00 $28.00 $25.01 0
2016-12-12 $27.97 $28.00 $27.97 $28.00 $25.01 3,119
2016-12-09 $28.00 $28.05 $27.96 $28.04 $25.05 2,048
2016-12-08 $27.87 $27.87 $27.87 $27.87 $24.90 300
2016-12-07 $27.48 $27.76 $27.48 $27.76 $24.80 2,400
2016-12-06 $27.34 $27.43 $27.34 $27.43 $24.51 1,129
2016-12-05 $27.16 $27.16 $27.16 $27.16 $24.26 0
2016-12-02 $27.18 $27.18 $27.12 $27.16 $24.26 682
2016-12-01 $27.26 $27.26 $27.26 $27.26 $24.36 1
2016-11-30 $27.37 $27.37 $27.26 $27.26 $24.36 1,666
2016-11-29 $27.50 $27.50 $27.50 $27.50 $24.57 1,114
2016-11-28 $27.42 $27.42 $27.42 $27.42 $24.50 0
2016-11-25 $27.46 $27.46 $27.42 $27.42 $24.50 1,400
2016-11-23 $27.42 $27.42 $27.42 $27.42 $24.50 0
2016-11-22 $27.42 $27.42 $27.42 $27.42 $24.50 910
2016-11-21 $27.21 $27.21 $27.21 $27.21 $24.31 679
2016-11-18 $27.09 $27.09 $27.02 $27.02 $24.14 4,032
2016-11-17 $27.09 $27.09 $27.06 $27.07 $24.18 666
2016-11-16 $26.83 $26.83 $26.83 $26.83 $23.97 0
2016-11-15 $26.83 $26.83 $26.83 $26.83 $23.97 0
2016-11-14 $26.84 $26.84 $26.83 $26.83 $23.97 1,862
2016-11-11 $26.80 $26.80 $26.80 $26.80 $23.94 0
2016-11-10 $26.77 $26.81 $26.76 $26.80 $23.94 4,896
2016-11-09 $25.95 $25.95 $25.95 $25.95 $23.18 0
2016-11-08 $25.95 $25.95 $25.95 $25.95 $23.18 0
2016-11-07 $25.95 $25.95 $25.95 $25.95 $23.18 0
2016-11-04 $25.95 $25.95 $25.95 $25.95 $23.18 0
2016-11-03 $25.95 $25.95 $25.95 $25.95 $23.18 200
2016-11-02 $26.05 $26.05 $26.05 $26.05 $23.27 300
2016-11-01 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-31 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-28 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-27 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-26 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-25 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-24 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-21 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-20 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-19 $26.53 $26.53 $26.53 $26.53 $23.70 0
2016-10-18 $26.53 $26.53 $26.53 $26.53 $23.70 2
2016-10-17 $26.52 $26.53 $26.52 $26.53 $23.70 200
2016-10-14 $26.85 $26.85 $26.85 $26.85 $23.99 0
2016-10-13 $26.85 $26.85 $26.85 $26.85 $23.99 0
2016-10-12 $26.85 $26.85 $26.85 $26.85 $23.99 0
2016-10-11 $26.85 $26.85 $26.85 $26.85 $23.99 2
2016-10-10 $26.85 $26.85 $26.85 $26.85 $23.99 2
2016-10-07 $26.84 $26.85 $26.84 $26.85 $23.99 375
2016-10-06 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-10-05 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-10-04 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-10-03 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-09-30 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-09-29 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-09-28 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-09-27 $27.04 $27.04 $27.04 $27.04 $24.16 0
2016-09-26 $27.04 $27.04 $27.04 $27.04 $24.16 201
2016-09-23 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-22 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-21 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-20 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-19 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-16 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-15 $26.50 $26.50 $26.50 $26.50 $23.67 0
2016-09-14 $26.50 $26.50 $26.50 $26.50 $23.67 100
2016-09-13 $26.67 $26.67 $26.67 $26.67 $23.83 0
2016-09-12 $26.67 $26.67 $26.67 $26.67 $23.83 6,000
2016-09-09 $27.09 $27.09 $27.09 $27.09 $24.20 600
2016-09-08 $27.35 $27.35 $27.35 $27.35 $24.43 0
2016-09-07 $27.35 $27.35 $27.35 $27.35 $24.43 0
2016-09-06 $27.35 $27.35 $27.35 $27.35 $24.43 0
2016-09-02 $27.33 $27.35 $27.33 $27.35 $24.43 900
2016-09-01 $27.43 $27.43 $27.43 $27.43 $24.51 0
2016-08-31 $27.43 $27.43 $27.43 $27.43 $24.51 0
2016-08-30 $27.43 $27.43 $27.43 $27.43 $24.51 0
2016-08-29 $27.38 $27.43 $27.38 $27.43 $24.51 365
2016-08-26 $27.45 $27.45 $27.45 $27.45 $24.52 0
2016-08-25 $27.35 $27.45 $27.35 $27.45 $24.52 589
2016-08-24 $27.46 $27.46 $27.46 $27.46 $24.53 0
2016-08-23 $27.46 $27.46 $27.46 $27.46 $24.53 0
2016-08-22 $27.43 $27.46 $27.43 $27.46 $24.53 494
2016-08-19 $27.52 $27.52 $27.52 $27.52 $24.59 0
2016-08-18 $27.52 $27.52 $27.52 $27.52 $24.59 289
2016-08-17 $27.40 $27.40 $27.40 $27.40 $24.48 100
2016-08-16 $27.57 $27.57 $27.57 $27.57 $24.63 0
2016-08-15 $27.57 $27.57 $27.57 $27.57 $24.63 0
2016-08-12 $27.45 $27.57 $27.45 $27.57 $24.63 339
2016-08-11 $27.56 $27.56 $27.56 $27.56 $24.63 364
2016-08-10 $27.46 $27.47 $27.46 $27.47 $24.54 4,850
2016-08-09 $27.44 $27.44 $27.44 $27.44 $24.52 100
2016-08-08 $27.33 $27.33 $27.33 $27.33 $24.42 1
2016-08-05 $27.33 $27.33 $27.33 $27.33 $24.42 0
2016-08-04 $27.79 $27.79 $27.24 $27.33 $24.42 10,711
2016-08-03 $27.30 $27.30 $27.30 $27.30 $24.39 100
2016-08-02 $27.46 $27.46 $27.20 $27.20 $24.30 513
2016-08-01 $27.53 $27.53 $27.53 $27.53 $24.59 0
2016-07-29 $27.49 $27.53 $27.49 $27.53 $24.59 265
2016-07-28 $27.34 $27.34 $27.34 $27.34 $24.43 461
2016-07-27 $27.40 $27.40 $27.40 $27.40 $24.48 332
2016-07-26 $27.30 $27.30 $27.30 $27.30 $24.39 0
2016-07-25 $27.30 $27.30 $27.30 $27.30 $24.39 76
2016-07-22 $27.36 $27.36 $27.30 $27.30 $24.39 465
2016-07-21 $27.46 $27.46 $27.46 $27.46 $24.53 0
2016-07-20 $27.46 $27.46 $27.46 $27.46 $24.53 340
2016-07-19 $27.38 $27.39 $27.31 $27.31 $24.40 3,071
2016-07-18 $27.32 $27.32 $27.32 $27.32 $24.41 0
2016-07-15 $27.32 $27.32 $27.32 $27.32 $24.41 0
2016-07-14 $27.32 $27.32 $27.32 $27.32 $24.41 100
2016-07-13 $27.23 $27.30 $27.23 $27.30 $24.39 1,267
2016-07-12 $27.34 $27.34 $27.34 $27.34 $24.43 321
2016-07-11 $26.47 $26.47 $26.47 $26.47 $23.65 0
2016-07-08 $26.47 $26.47 $26.47 $26.47 $23.65 5
2016-07-07 $26.47 $26.47 $26.47 $26.47 $23.65 0
2016-07-06 $26.47 $26.47 $26.47 $26.47 $23.65 2
2016-07-05 $26.47 $26.47 $26.47 $26.47 $23.65 490
2016-07-01 $26.15 $26.15 $26.15 $26.15 $23.36 0
2016-06-30 $26.15 $26.15 $26.15 $26.15 $23.36 3
2016-06-29 $26.06 $26.15 $26.06 $26.15 $23.36 840
2016-06-28 $26.43 $26.43 $25.58 $25.58 $22.85 724
2016-06-27 $25.29 $25.29 $25.29 $25.29 $22.59 555
2016-06-24 $26.00 $26.00 $26.00 $26.00 $23.23 116
2016-06-23 $26.31 $26.31 $26.31 $26.31 $23.51 0
2016-06-22 $26.38 $26.38 $26.31 $26.31 $23.51 520
2016-06-21 $26.40 $26.40 $26.40 $26.40 $23.59 0
2016-06-20 $26.40 $26.40 $26.40 $26.40 $23.59 561
2016-06-17 $25.92 $25.92 $25.92 $25.92 $23.16 1
2016-06-16 $25.92 $25.92 $25.92 $25.92 $23.16 200
2016-06-15 $26.24 $26.24 $26.24 $26.24 $23.44 200
2016-06-14 $26.07 $26.07 $26.04 $26.04 $23.26 1,800
2016-06-13 $26.46 $26.46 $26.39 $26.39 $23.58 1,713
2016-06-10 $26.20 $26.20 $26.20 $26.20 $23.41 0
2016-06-09 $26.20 $26.20 $26.20 $26.20 $23.41 0
2016-06-08 $26.20 $26.20 $26.20 $26.20 $23.41 0
2016-06-07 $26.20 $26.20 $26.20 $26.20 $23.41 0
2016-06-06 $26.20 $26.20 $26.20 $26.20 $23.41 0
2016-06-03 $26.19 $26.20 $26.19 $26.20 $23.41 280
2016-06-02 $26.23 $26.23 $26.23 $26.23 $23.44 247
2016-06-01 $26.06 $26.06 $26.06 $26.06 $23.28 0
2016-05-31 $26.06 $26.06 $26.06 $26.06 $23.28 0
2016-05-27 $26.06 $26.06 $26.06 $26.06 $23.28 0
2016-05-26 $26.06 $26.06 $26.06 $26.06 $23.28 80
2016-05-25 $26.03 $26.06 $26.01 $26.06 $23.28 310
2016-05-24 $25.40 $25.40 $25.40 $25.40 $22.69 139
2016-05-23 $25.63 $25.63 $25.58 $25.58 $22.85 221
2016-05-20 $25.63 $25.63 $25.63 $25.63 $22.90 0
2016-05-19 $25.63 $25.63 $25.63 $25.63 $22.90 0
2016-05-18 $25.63 $25.63 $25.63 $25.63 $22.90 310
2016-05-17 $25.80 $25.80 $25.80 $25.80 $23.05 300
2016-05-16 $25.78 $25.88 $25.78 $25.88 $23.12 306
2016-05-13 $25.82 $25.82 $25.82 $25.82 $23.07 101
2016-05-12 $25.78 $25.82 $25.77 $25.82 $23.07 963
2016-05-11 $26.03 $26.04 $25.81 $25.81 $23.06 3,255
2016-05-10 $25.85 $25.85 $25.85 $25.85 $23.09 0
2016-05-09 $25.84 $25.85 $25.80 $25.85 $23.09 3,255
2016-05-06 $25.65 $25.65 $25.65 $25.65 $22.92 163
2016-05-05 $25.68 $25.68 $25.67 $25.67 $22.93 1,358
2016-05-04 $25.73 $25.73 $25.73 $25.73 $22.99 429
2016-05-03 $25.98 $25.98 $25.98 $25.98 $23.21 10
2016-05-02 $25.98 $25.98 $25.98 $25.98 $23.21 104
2016-04-29 $25.78 $25.79 $25.78 $25.79 $23.04 770
2016-04-28 $26.02 $26.02 $26.02 $26.02 $23.24 204
2016-04-27 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-26 $25.84 $25.84 $25.84 $25.84 $23.09 4
2016-04-25 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-22 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-21 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-20 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-19 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-18 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-15 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-14 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-13 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-12 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-11 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-08 $25.84 $25.84 $25.84 $25.84 $23.09 1
2016-04-07 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-06 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-05 $25.84 $25.84 $25.84 $25.84 $23.09 0
2016-04-04 $25.84 $25.84 $25.84 $25.84 $23.09 100
2016-04-01 $25.82 $25.82 $25.82 $25.82 $23.07 0
2016-03-31 $25.82 $25.82 $25.82 $25.82 $23.07 0
2016-03-30 $25.82 $25.82 $25.82 $25.82 $23.07 155
2016-03-29 $25.23 $25.23 $25.23 $25.23 $22.54 0
2016-03-28 $25.23 $25.23 $25.23 $25.23 $22.54 0
2016-03-24 $25.23 $25.23 $25.23 $25.23 $22.54 150
2016-03-23 $25.06 $25.06 $25.06 $25.06 $22.39 0
2016-03-22 $25.06 $25.06 $25.06 $25.06 $22.39 0
2016-03-21 $25.06 $25.06 $25.06 $25.06 $22.39 0
2016-03-18 $25.06 $25.06 $25.06 $25.06 $22.39 0
2016-03-17 $25.06 $25.06 $25.06 $25.06 $22.39 0
2016-03-16 $25.06 $25.06 $25.06 $25.06 $22.39 0
2016-03-15 $24.99 $25.06 $24.99 $25.06 $22.39 1,114
2016-03-14 $25.12 $25.12 $25.12 $25.12 $22.44 8
2016-03-11 $25.12 $25.12 $25.12 $25.12 $22.44 300
2016-03-10 $24.86 $24.86 $24.86 $24.86 $22.21 0
2016-03-09 $24.86 $24.86 $24.86 $24.86 $22.21 120
2016-03-08 $24.85 $24.86 $24.81 $24.86 $22.21 320
2016-03-07 $24.93 $24.93 $24.93 $24.93 $22.27 0
2016-03-04 $24.92 $24.94 $24.92 $24.93 $22.27 500
2016-03-03 $24.25 $24.25 $24.25 $24.25 $21.66 0
2016-03-02 $24.25 $24.25 $24.25 $24.25 $21.66 0
2016-03-01 $24.24 $24.25 $24.24 $24.25 $21.66 1,000
2016-02-29 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-26 $23.16 $23.16 $23.16 $23.16 $20.69 1
2016-02-25 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-24 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-23 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-22 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-19 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-18 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-17 $23.16 $23.16 $23.16 $23.16 $20.69 10
2016-02-16 $23.16 $23.16 $23.16 $23.16 $20.69 80
2016-02-12 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-11 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-10 $23.16 $23.16 $23.16 $23.16 $20.69 0
2016-02-09 $23.16 $23.16 $23.16 $23.16 $20.69 30
2016-02-08 $23.16 $23.16 $23.16 $23.16 $20.69 180
2016-02-05 $23.49 $23.49 $23.49 $23.49 $20.99 0
2016-02-04 $23.49 $23.49 $23.49 $23.49 $20.99 0
2016-02-03 $23.61 $23.61 $23.21 $23.49 $20.99 2,600
2016-02-02 $23.95 $23.95 $23.95 $23.95 $21.40 0
2016-02-01 $23.90 $23.95 $23.90 $23.95 $21.40 2,000
2016-01-29 $23.20 $23.20 $23.20 $23.20 $20.73 0
2016-01-28 $23.20 $23.20 $23.20 $23.20 $20.73 75
2016-01-27 $23.20 $23.20 $23.20 $23.20 $20.73 40
2016-01-26 $23.20 $23.20 $23.20 $23.20 $20.73 0
2016-01-25 $23.27 $23.28 $23.20 $23.20 $20.73 900
2016-01-22 $23.28 $23.28 $23.28 $23.28 $20.80 100
2016-01-21 $23.00 $23.00 $23.00 $23.00 $20.55 135
2016-01-20 $22.71 $22.71 $22.46 $22.49 $20.09 500
2016-01-19 $24.50 $24.50 $23.13 $23.13 $20.66 271
2016-01-15 $22.95 $23.06 $22.82 $23.06 $20.60 3,825
2016-01-14 $23.60 $23.60 $23.60 $23.60 $21.08 0
2016-01-13 $23.60 $23.60 $23.60 $23.60 $21.08 0
2016-01-12 $23.60 $23.60 $23.60 $23.60 $21.08 100
2016-01-11 $23.64 $23.64 $23.52 $23.52 $21.01 5,200
2016-01-08 $23.74 $23.74 $23.74 $23.74 $21.21 258
2016-01-07 $23.89 $23.89 $23.89 $23.89 $21.34 250
2016-01-06 $24.28 $24.46 $24.28 $24.31 $21.72 6,810
2016-01-05 $24.52 $24.62 $24.52 $24.53 $21.91 400
2016-01-04 $24.45 $24.45 $24.45 $24.45 $21.84 100
2015-12-31 $24.99 $25.05 $24.98 $24.98 $22.32 5,600
2015-12-30 $25.25 $25.25 $25.23 $25.23 $22.54 1,985
2015-12-29 $25.26 $25.38 $25.25 $25.38 $22.67 655
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.