VALIDEA MARKET LEGENDS ETF (VALX) Exchange: NASDAQ

Data as of Oct. 9, 2025

$18.32 ($-0.02) -0.14%

VALIDEA MARKET LEGENDS ETF - Daily Information
Click for more stock information on VALIDEA MARKET LEGENDS ETF.
Daily Information Data
Date Oct. 9, 2025
Open $18.32
Previous Close $18.32
High $18.32
Low $18.32
Adjusted Open $18.32
Previous Adjusted Close $18.32
Adjusted High $18.32
Adjusted Low $18.32

About VALIDEA MARKET LEGENDS ETF (VALX)

DELISTED - The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index uses a proprietary, rules-based methodology created by Validea Capital Management, LLC, the Fund’s index provider and investment adviser (the “Adviser”), to select companies based on the published stock selection strategies of historically successful investors.Validea Market Legends IndexIndex construction begins with the universe of U.S.-listed equity securities with a minimum market capitalization of $400 million and a minimum average daily traded value of $4 million (the “Index Universe”).The securities in the Index Universe are screened against over 40 individual quantitative models (“Investor Models”) developed by the Adviser, each representing the published investment strategy of a historically successful investor whose investment strategy has generally been subject to significant academic or media analysis, such as Warren Buffet, Benjamin Graham, or David Dreman. The Investor Models incorporate over 300 unique fundamental metrics of companies, including measures relating to profitability, valuation, growth, cash flow, financing, and past performance, among others. The Adviser believes that the strategies of historically successful investors offer a formula for superior stock selection and that implementing these techniques in a disciplined, unemotional, and systematic manner can lead to long-term market outperformance.Using historical data, the Adviser’s proprietary model used by the Index evaluates the long-term performance, risks, and correlation of each Investor Model and identifies the five to ten Investor Models and ten securities from each of the selected Investor Models (for a total portfolio of 50-100 securities) that, in aggregate, have the greatest potential for capital appreciation while reducing volatility. The Index will be more concentrated in a single sector or sectors and contain a smaller number of securities when the Adviser’s quantitative model indicates that a more focused approach is warranted based on the factors used within the Investor Models. By utilizing various Investor Models in the creation of a composite strategy, the Index seeks to smooth returns in different market environments and limit investment style specific risk. The Index is comprised of U.S.-listed equity securities of U.S. companies (excluding BDCs) and foreign equity securities available on a U.S. exchange as American Depositary Receipts (“ADRs”). Investments in ADRs may include ADRs representing companies in emerging markets. The Index will be reconstituted every four weeks or approximately 13 times per year. At the time of each reconstitution, securities no longer identified for inclusion in the Index are removed from the Index and securities being added to the Index are equal-weighted with an aggregate weight equal to the aggregate weight of the securities being removed. Additionally, at the time of each reconstitution of the Index, securities in the Index are subject to maximum exposures of 40% for an individual sector, 25% for an individual industry, 10% for an individual security, and 25% for the five largest weighted securities, with any excess weight reallocated equally among the remaining securities, subject to the foregoing limitations. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).

Historical Stock Data for VALIDEA MARKET LEGENDS ETF (VALX)

Date Open High Low Close Adj.Close Volume
2020-05-14 $18.32 $18.32 $18.32 $18.32 $18.32 40
2020-05-13 $18.32 $18.35 $18.32 $18.35 $18.35 10,370
2020-05-12 $18.32 $18.35 $18.31 $18.35 $18.35 383,758
2020-05-11 $18.54 $18.55 $18.26 $18.29 $18.29 301,878
2020-05-08 $17.74 $17.74 $17.74 $17.74 $17.74 1
2020-05-07 $17.74 $17.74 $17.74 $17.74 $17.74 19
2020-05-06 $17.74 $17.74 $17.74 $17.74 $17.74 2
2020-05-05 $17.74 $17.74 $17.74 $17.74 $17.74 18
2020-05-04 $17.74 $17.74 $17.74 $17.74 $17.74 1,040
2020-05-01 $18.54 $18.54 $18.54 $18.54 $18.54 11
2020-04-30 $19.06 $19.06 $18.54 $18.54 $18.54 462
2020-04-29 $19.23 $19.23 $19.23 $19.23 $19.23 1,741
2020-04-28 $17.69 $17.69 $17.69 $17.69 $17.69 0
2020-04-27 $17.27 $17.72 $17.27 $17.72 $17.72 932
2020-04-24 $16.74 $16.89 $16.74 $16.89 $16.89 684
2020-04-23 $16.33 $16.33 $16.33 $16.33 $16.33 2
2020-04-22 $16.33 $16.33 $16.33 $16.33 $16.33 7
2020-04-21 $16.29 $16.33 $16.29 $16.31 $16.31 1,011
2020-04-20 $16.82 $16.82 $16.74 $16.74 $16.74 645
2020-04-17 $16.87 $17.10 $16.87 $17.10 $17.10 531
2020-04-16 $16.35 $16.35 $16.35 $16.35 $16.35 136
2020-04-15 $17.31 $17.31 $17.31 $17.31 $17.31 8
2020-04-14 $17.09 $17.38 $17.09 $17.38 $17.38 1,525
2020-04-13 $17.09 $17.09 $16.67 $16.95 $16.95 3,923
2020-04-09 $17.60 $18.06 $17.60 $18.06 $18.06 236
2020-04-08 $16.61 $16.61 $16.61 $16.61 $16.61 2
2020-04-07 $17.22 $17.22 $16.43 $16.61 $16.61 1,071
2020-04-06 $15.63 $15.95 $15.63 $15.95 $15.95 1,265
2020-04-03 $14.47 $14.60 $14.36 $14.36 $14.36 395
2020-04-02 $15.02 $15.02 $14.84 $14.84 $14.84 1,514
2020-04-01 $15.27 $15.27 $14.69 $14.69 $14.69 1,431
2020-03-31 $16.05 $16.05 $15.78 $15.78 $15.78 2,081
2020-03-30 $15.86 $15.86 $15.79 $15.79 $15.79 309
2020-03-27 $15.75 $15.75 $15.44 $15.44 $15.44 3,889
2020-03-26 $16.36 $16.57 $16.36 $16.57 $16.57 313
2020-03-25 $15.58 $15.95 $15.58 $15.88 $15.88 665
2020-03-24 $14.88 $15.51 $14.88 $15.51 $15.51 1,347
2020-03-23 $13.74 $13.83 $13.74 $13.83 $13.83 832
2020-03-20 $14.91 $14.97 $14.31 $14.31 $14.31 1,117
2020-03-19 $14.53 $14.70 $14.53 $14.70 $14.70 188
2020-03-18 $13.69 $13.71 $13.69 $13.71 $13.71 276
2020-03-17 $15.38 $15.38 $15.33 $15.33 $15.33 102
2020-03-16 $15.47 $15.47 $15.14 $15.14 $15.14 199
2020-03-13 $16.09 $17.32 $16.09 $17.32 $17.32 880
2020-03-12 $16.19 $16.19 $15.97 $15.97 $15.97 161
2020-03-11 $18.29 $18.33 $18.29 $18.33 $18.33 1,223
2020-03-10 $19.47 $19.47 $19.44 $19.44 $19.44 206
2020-03-09 $19.26 $19.55 $19.26 $19.55 $19.55 756
2020-03-06 $22.17 $22.17 $22.17 $22.17 $22.17 2
2020-03-05 $22.33 $22.33 $22.11 $22.11 $22.11 5,030
2020-03-04 $22.57 $22.57 $22.57 $22.57 $22.57 0
2020-03-03 $22.57 $22.57 $22.45 $22.45 $22.45 500
2020-03-02 $23.03 $23.03 $23.02 $23.02 $23.02 512
2020-02-28 $21.98 $22.40 $21.98 $22.37 $22.37 2,812
2020-02-27 $23.11 $23.11 $22.74 $22.74 $22.74 256
2020-02-26 $24.23 $24.23 $24.23 $24.23 $24.23 1
2020-02-25 $24.90 $24.94 $24.21 $24.21 $24.21 430
2020-02-24 $25.09 $25.15 $25.09 $25.15 $25.15 321
2020-02-21 $26.27 $26.27 $25.87 $25.87 $25.87 965
2020-02-20 $26.44 $26.47 $26.29 $26.47 $26.47 1,665
2020-02-19 $26.31 $26.31 $26.23 $26.23 $26.23 800
2020-02-18 $26.26 $26.26 $26.00 $26.00 $26.00 950
2020-02-14 $26.42 $26.42 $26.42 $26.42 $26.42 701
2020-02-13 $26.58 $26.58 $26.58 $26.58 $26.58 702
2020-02-12 $26.84 $26.84 $26.84 $26.84 $26.84 701
2020-02-11 $26.48 $26.48 $26.45 $26.45 $26.45 1,543
2020-02-10 $26.39 $26.41 $26.23 $26.23 $26.23 1,336
2020-02-07 $26.57 $26.57 $26.38 $26.38 $26.38 1,600
2020-02-06 $27.06 $27.06 $27.06 $27.06 $27.06 710
2020-02-05 $26.74 $26.74 $26.74 $26.74 $26.74 727
2020-02-04 $26.20 $26.24 $26.20 $26.24 $26.24 913
2020-02-03 $26.05 $26.05 $26.05 $26.05 $26.05 601
2020-01-31 $25.92 $25.92 $25.54 $25.54 $25.54 1,059
2020-01-30 $25.87 $26.07 $25.87 $26.03 $26.03 1,061
2020-01-29 $26.22 $26.22 $26.22 $26.22 $26.22 800
2020-01-28 $26.21 $26.46 $26.21 $26.42 $26.42 415
2020-01-27 $26.04 $26.21 $26.04 $26.21 $26.21 1,001
2020-01-24 $26.74 $26.76 $26.49 $26.49 $26.49 1,713
2020-01-23 $26.99 $27.20 $26.99 $27.20 $27.20 381
2020-01-22 $27.42 $27.42 $27.29 $27.29 $27.29 304
2020-01-21 $27.36 $27.36 $27.30 $27.30 $27.30 2,037
2020-01-17 $27.91 $27.91 $27.91 $27.91 $27.91 0
2020-01-16 $27.75 $27.91 $27.73 $27.73 $27.73 1,707
2020-01-15 $27.65 $27.65 $27.65 $27.65 $27.65 0
2020-01-14 $27.65 $27.65 $27.65 $27.65 $27.65 1,537
2020-01-13 $27.54 $27.61 $27.52 $27.61 $27.61 1,600
2020-01-10 $27.65 $27.65 $27.47 $27.53 $27.53 2,578
2020-01-09 $27.68 $27.68 $27.53 $27.53 $27.53 900
2020-01-08 $27.71 $27.71 $27.66 $27.66 $27.66 1,090
2020-01-07 $27.70 $27.70 $27.60 $27.60 $27.60 4,317
2020-01-06 $27.48 $27.62 $27.48 $27.59 $27.59 4,403
2020-01-03 $27.63 $27.64 $27.59 $27.64 $27.64 463
2020-01-02 $28.10 $28.10 $27.78 $27.87 $27.87 492
2019-12-31 $27.85 $27.94 $27.31 $27.90 $27.90 1,102
2019-12-30 $28.20 $28.20 $27.60 $27.89 $27.89 8,483
2019-12-27 $28.57 $28.57 $28.57 $28.57 $28.07 103
2019-12-26 $28.57 $28.57 $28.54 $28.54 $28.03 105
2019-12-24 $28.41 $28.41 $28.41 $28.41 $27.91 119
2019-12-23 $28.19 $28.41 $28.19 $28.41 $27.91 1,554
2019-12-20 $28.28 $28.28 $28.28 $28.28 $27.78 31
2019-12-19 $28.28 $28.28 $28.27 $28.27 $27.77 414
2019-12-18 $28.12 $28.27 $28.12 $28.23 $27.74 230
2019-12-17 $27.99 $28.01 $27.99 $27.99 $27.50 577
2019-12-16 $27.91 $28.00 $27.75 $27.93 $27.44 3,701
2019-12-13 $27.53 $27.57 $27.53 $27.57 $27.08 182
2019-12-12 $27.63 $27.81 $27.63 $27.81 $27.32 365
2019-12-11 $27.19 $27.24 $27.19 $27.24 $26.76 114
2019-12-10 $27.42 $27.42 $27.42 $27.42 $26.94 0
2019-12-09 $27.37 $27.42 $27.32 $27.32 $26.84 1,201
2019-12-06 $27.09 $27.09 $27.09 $27.09 $26.61 100
2019-12-05 $26.68 $26.68 $26.68 $26.68 $26.21 7
2019-12-04 $26.68 $26.68 $26.68 $26.68 $26.21 80
2019-12-03 $26.68 $26.68 $26.66 $26.66 $26.19 198
2019-12-02 $26.99 $26.99 $26.86 $26.95 $26.47 1,060
2019-11-29 $27.03 $27.05 $27.03 $27.05 $26.57 350
2019-11-27 $27.28 $27.28 $27.28 $27.28 $26.80 0
2019-11-26 $27.23 $27.23 $27.23 $27.23 $26.75 0
2019-11-25 $27.23 $27.28 $27.23 $27.28 $26.80 523
2019-11-22 $26.59 $26.59 $26.59 $26.59 $26.12 0
2019-11-21 $26.59 $26.59 $26.52 $26.52 $26.05 281
2019-11-20 $27.01 $27.01 $27.01 $27.01 $26.54 6
2019-11-19 $27.01 $27.01 $26.85 $26.85 $26.38 100
2019-11-18 $27.06 $27.06 $27.06 $27.06 $26.58 101
2019-11-15 $27.06 $27.06 $27.06 $27.06 $26.58 100
2019-11-14 $26.86 $26.86 $26.86 $26.86 $26.39 1
2019-11-13 $26.86 $26.86 $26.86 $26.86 $26.39 374
2019-11-12 $27.25 $27.25 $27.25 $27.25 $26.77 1
2019-11-11 $27.25 $27.25 $27.25 $27.25 $26.77 111
2019-11-08 $27.23 $27.23 $27.23 $27.23 $26.75 700
2019-11-07 $27.30 $27.30 $27.30 $27.30 $26.82 39
2019-11-06 $27.30 $27.30 $27.30 $27.30 $26.82 140
2019-11-05 $27.17 $27.17 $27.17 $27.17 $26.69 0
2019-11-04 $27.17 $27.17 $27.17 $27.17 $26.69 104
2019-11-01 $26.74 $26.74 $26.74 $26.74 $26.27 100
2019-10-31 $26.13 $26.13 $26.13 $26.13 $25.67 700
2019-10-30 $26.68 $26.68 $26.68 $26.68 $26.21 7
2019-10-29 $26.68 $26.68 $26.68 $26.68 $26.21 375
2019-10-28 $26.48 $26.48 $26.48 $26.48 $26.01 1,007
2019-10-25 $26.42 $26.42 $26.42 $26.42 $25.95 304
2019-10-24 $26.01 $26.01 $26.01 $26.01 $25.55 308
2019-10-23 $25.67 $25.67 $25.67 $25.67 $25.22 0
2019-10-22 $25.67 $25.67 $25.67 $25.67 $25.22 200
2019-10-21 $25.29 $25.55 $25.29 $25.55 $25.10 312
2019-10-18 $25.41 $25.41 $25.41 $25.41 $24.96 0
2019-10-17 $25.41 $25.41 $25.41 $25.41 $24.96 100
2019-10-16 $25.18 $25.18 $25.18 $25.18 $24.74 399
2019-10-15 $24.91 $24.91 $24.91 $24.91 $24.47 0
2019-10-14 $24.91 $24.91 $24.91 $24.91 $24.47 144
2019-10-11 $25.21 $25.21 $25.21 $25.21 $24.77 331
2019-10-10 $24.47 $24.47 $24.47 $24.47 $24.04 100
2019-10-09 $24.13 $24.13 $24.13 $24.13 $23.71 214
2019-10-08 $24.07 $24.07 $24.07 $24.07 $23.65 416
2019-10-07 $24.47 $24.47 $24.47 $24.47 $24.04 123
2019-10-04 $24.32 $24.32 $24.12 $24.29 $23.86 336
2019-10-03 $24.49 $24.49 $24.49 $24.49 $24.06 1
2019-10-02 $24.49 $24.49 $24.49 $24.49 $24.06 0
2019-10-01 $24.49 $24.49 $24.49 $24.49 $24.06 100
2019-09-30 $24.85 $24.85 $24.85 $24.85 $24.41 900
2019-09-27 $24.80 $24.83 $24.80 $24.83 $24.39 280
2019-09-26 $24.75 $24.75 $24.75 $24.75 $24.31 103
2019-09-25 $24.86 $24.86 $24.86 $24.86 $24.42 101
2019-09-24 $24.81 $24.81 $24.81 $24.81 $24.37 308
2019-09-23 $25.00 $25.00 $25.00 $25.00 $24.56 204
2019-09-20 $25.49 $25.49 $25.49 $25.49 $25.04 0
2019-09-19 $25.25 $25.48 $25.25 $25.48 $25.04 1,021
2019-09-18 $25.25 $25.38 $25.25 $25.33 $24.88 3,572
2019-09-17 $25.58 $25.58 $25.58 $25.58 $25.13 143
2019-09-16 $25.84 $25.84 $25.84 $25.84 $25.38 317
2019-09-13 $25.86 $25.86 $25.86 $25.86 $25.41 101
2019-09-12 $25.44 $25.44 $25.44 $25.44 $25.00 394
2019-09-11 $25.24 $25.24 $25.24 $25.24 $24.80 3
2019-09-10 $25.24 $25.24 $25.24 $25.24 $24.80 500
2019-09-09 $24.58 $24.58 $24.58 $24.58 $24.15 710
2019-09-06 $24.28 $24.28 $24.28 $24.28 $23.85 0
2019-09-05 $24.28 $24.28 $24.28 $24.28 $23.85 200
2019-09-04 $23.64 $23.64 $23.64 $23.64 $23.22 100
2019-09-03 $23.60 $23.60 $23.60 $23.60 $23.18 4
2019-08-30 $23.57 $23.60 $23.57 $23.60 $23.18 533
2019-08-29 $23.03 $23.03 $23.03 $23.03 $22.62 0
2019-08-28 $23.03 $23.03 $23.03 $23.03 $22.62 100
2019-08-27 $22.93 $22.93 $22.93 $22.93 $22.53 105
2019-08-26 $23.09 $23.14 $23.09 $23.14 $22.73 200
2019-08-23 $23.65 $23.65 $23.17 $23.17 $22.76 209
2019-08-22 $23.73 $23.73 $23.73 $23.73 $23.31 100
2019-08-21 $23.72 $23.78 $23.71 $23.78 $23.36 8,200
2019-08-20 $23.51 $23.56 $23.51 $23.52 $23.11 18,100
2019-08-19 $23.73 $23.77 $23.73 $23.77 $23.35 514
2019-08-16 $23.38 $23.41 $23.38 $23.41 $23.00 802
2019-08-15 $22.87 $22.87 $22.87 $22.87 $22.47 219
2019-08-14 $23.11 $23.11 $23.11 $23.11 $22.70 217
2019-08-13 $23.92 $23.92 $23.92 $23.92 $23.50 174
2019-08-12 $24.04 $24.04 $23.16 $23.16 $22.75 3,127
2019-08-09 $24.24 $24.41 $24.24 $24.41 $23.98 221
2019-08-08 $24.63 $24.63 $24.63 $24.63 $24.20 100
2019-08-07 $24.20 $24.20 $24.20 $24.20 $23.77 167
2019-08-06 $24.34 $24.36 $24.34 $24.34 $23.91 400
2019-08-05 $24.23 $24.23 $24.16 $24.16 $23.73 1,347
2019-08-02 $25.29 $25.29 $25.29 $25.29 $24.84 160
2019-08-01 $25.97 $25.97 $25.29 $25.29 $24.84 910
2019-07-31 $26.26 $26.26 $26.26 $26.26 $25.80 222
2019-07-30 $25.98 $25.98 $25.98 $25.98 $25.52 5,105
2019-07-29 $26.24 $26.24 $26.24 $26.24 $25.78 100
2019-07-26 $26.27 $26.27 $26.27 $26.27 $25.81 140
2019-07-25 $26.29 $26.29 $26.29 $26.29 $25.83 100
2019-07-24 $26.48 $26.48 $26.48 $26.48 $26.01 277
2019-07-23 $26.01 $26.01 $26.01 $26.01 $25.55 0
2019-07-22 $26.01 $26.01 $26.01 $26.01 $25.55 0
2019-07-19 $25.66 $26.01 $25.66 $26.01 $25.55 350
2019-07-18 $25.75 $25.75 $25.75 $25.75 $25.30 100
2019-07-17 $25.78 $25.78 $25.78 $25.78 $25.33 100
2019-07-16 $25.93 $25.93 $25.93 $25.93 $25.47 91
2019-07-15 $25.93 $25.93 $25.93 $25.93 $25.47 150
2019-07-12 $26.02 $26.02 $26.02 $26.02 $25.56 200
2019-07-11 $25.67 $25.69 $25.67 $25.69 $25.24 217
2019-07-10 $25.82 $25.82 $25.82 $25.82 $25.37 0
2019-07-09 $25.82 $25.82 $25.82 $25.82 $25.37 118
2019-07-08 $25.92 $25.92 $25.92 $25.92 $25.46 155
2019-07-05 $26.22 $26.22 $26.22 $26.22 $25.76 100
2019-07-03 $25.87 $25.87 $25.87 $25.87 $25.41 1
2019-07-02 $25.87 $25.87 $25.87 $25.87 $25.41 100
2019-07-01 $26.09 $26.09 $26.09 $26.09 $25.63 0
2019-06-28 $26.07 $26.09 $26.07 $26.09 $25.63 250
2019-06-27 $25.64 $25.64 $25.64 $25.64 $25.19 100
2019-06-26 $25.50 $25.50 $25.50 $25.50 $25.05 400
2019-06-25 $25.52 $25.52 $25.52 $25.52 $25.07 0
2019-06-24 $25.52 $25.52 $25.52 $25.52 $25.07 111
2019-06-21 $25.88 $25.88 $25.88 $25.88 $25.42 0
2019-06-20 $25.88 $25.88 $25.88 $25.88 $25.42 100
2019-06-19 $25.70 $25.70 $25.70 $25.70 $25.25 100
2019-06-18 $25.39 $25.63 $25.39 $25.63 $25.18 913
2019-06-17 $25.30 $25.30 $25.30 $25.30 $24.85 100
2019-06-14 $25.18 $25.18 $25.18 $25.18 $24.74 100
2019-06-13 $25.42 $25.42 $25.42 $25.42 $24.97 103
2019-06-12 $25.09 $25.09 $25.09 $25.09 $24.65 103
2019-06-11 $25.31 $25.31 $25.23 $25.23 $24.79 261
2019-06-10 $25.20 $25.20 $25.20 $25.20 $24.76 106
2019-06-07 $24.59 $24.59 $24.59 $24.59 $24.16 19
2019-06-06 $24.59 $24.59 $24.59 $24.59 $24.16 100
2019-06-05 $24.80 $24.80 $24.80 $24.80 $24.36 100
2019-06-04 $24.65 $24.99 $24.65 $24.99 $24.55 245
2019-06-03 $24.18 $24.18 $24.18 $24.18 $23.75 100
2019-05-31 $24.00 $24.00 $23.95 $23.95 $23.53 1,905
2019-05-30 $24.66 $24.66 $24.66 $24.66 $24.23 0
2019-05-29 $24.66 $24.66 $24.66 $24.66 $24.23 1
2019-05-28 $24.67 $24.67 $24.66 $24.66 $24.23 412
2019-05-24 $24.69 $24.69 $24.69 $24.69 $24.26 0
2019-05-23 $24.69 $24.69 $24.69 $24.69 $24.25 100
2019-05-22 $25.50 $25.50 $25.50 $25.50 $25.05 80
2019-05-21 $25.50 $25.50 $25.50 $25.50 $25.05 11,199
2019-05-20 $25.24 $25.27 $25.24 $25.27 $24.82 5,801
2019-05-17 $25.66 $25.66 $25.66 $25.66 $25.21 6,007
2019-05-16 $25.96 $25.96 $25.96 $25.96 $25.50 6,001
2019-05-15 $25.69 $25.87 $25.63 $25.77 $25.32 9,275
2019-05-14 $25.76 $25.79 $25.75 $25.75 $25.30 6,600
2019-05-13 $25.47 $25.47 $25.45 $25.46 $25.01 5,000
2019-05-10 $26.26 $26.26 $26.25 $26.26 $25.79 4,000
2019-05-09 $26.06 $26.21 $26.06 $26.18 $25.72 4,120
2019-05-08 $26.64 $26.64 $26.64 $26.64 $26.17 102
2019-05-07 $26.78 $26.91 $26.53 $26.53 $26.06 4,170
2019-05-06 $27.12 $27.17 $27.02 $27.17 $26.69 4,100
2019-05-03 $27.30 $27.30 $27.25 $27.25 $26.77 1,672
2019-05-02 $27.10 $27.17 $27.10 $27.17 $26.69 1,501
2019-05-01 $27.38 $27.38 $27.38 $27.38 $26.90 187
2019-04-30 $27.49 $27.49 $27.49 $27.49 $27.01 173
2019-04-29 $27.55 $27.55 $27.55 $27.55 $27.06 100
2019-04-26 $27.55 $27.55 $27.55 $27.55 $27.06 113
2019-04-25 $27.45 $27.50 $27.45 $27.50 $27.02 301
2019-04-24 $27.78 $27.78 $27.15 $27.15 $26.67 2,000
2019-04-23 $27.67 $27.67 $27.67 $27.67 $27.18 100
2019-04-22 $27.54 $27.54 $27.53 $27.53 $27.05 10,206
2019-04-18 $27.18 $27.18 $27.18 $27.18 $26.70 100
2019-04-17 $27.87 $27.87 $27.87 $27.87 $27.38 100
2019-04-16 $27.70 $27.70 $27.70 $27.70 $27.21 727
2019-04-15 $27.65 $27.81 $27.62 $27.69 $27.20 2,999
2019-04-12 $27.84 $27.84 $27.72 $27.72 $27.23 1,051
2019-04-11 $27.54 $27.54 $27.14 $27.14 $26.66 800
2019-04-10 $27.62 $27.62 $27.62 $27.62 $27.13 218
2019-04-09 $27.46 $27.46 $27.46 $27.46 $26.98 704
2019-04-08 $27.69 $27.69 $27.69 $27.69 $27.20 108
2019-04-05 $27.55 $27.55 $27.55 $27.55 $27.06 100
2019-04-04 $27.09 $27.51 $27.09 $27.51 $27.03 802
2019-04-03 $27.20 $27.20 $27.20 $27.20 $26.72 100
2019-04-02 $26.87 $26.87 $26.87 $26.87 $26.40 100
2019-04-01 $27.08 $27.08 $27.07 $27.07 $26.59 212
2019-03-29 $26.59 $26.59 $26.59 $26.59 $26.12 222
2019-03-28 $26.32 $26.32 $26.32 $26.32 $25.86 100
2019-03-27 $25.77 $26.32 $25.77 $26.31 $25.85 1,417
2019-03-26 $26.13 $26.13 $26.13 $26.13 $25.67 154
2019-03-25 $25.93 $25.93 $25.93 $25.93 $25.47 100
2019-03-22 $26.36 $26.36 $26.36 $26.36 $25.90 113
2019-03-21 $27.04 $27.12 $27.04 $27.10 $26.63 402
2019-03-20 $26.68 $26.68 $26.68 $26.68 $26.21 100
2019-03-19 $27.18 $27.18 $27.18 $27.18 $26.70 111
2019-03-18 $27.12 $27.12 $26.99 $27.02 $26.54 1,847
2019-03-15 $26.87 $26.96 $26.87 $26.93 $26.46 557
2019-03-14 $26.78 $26.78 $26.78 $26.78 $26.31 113
2019-03-13 $26.93 $26.94 $26.82 $26.94 $26.47 1,611
2019-03-12 $26.60 $26.60 $26.60 $26.60 $26.13 123
2019-03-11 $26.47 $26.62 $26.47 $26.62 $26.15 670
2019-03-08 $26.51 $26.51 $26.51 $26.51 $26.04 4
2019-03-07 $26.51 $26.51 $26.51 $26.51 $26.04 119
2019-03-06 $26.78 $26.78 $26.78 $26.78 $26.31 187
2019-03-05 $27.53 $27.53 $27.53 $27.53 $27.04 31
2019-03-04 $27.53 $27.53 $27.53 $27.53 $27.04 100
2019-03-01 $27.60 $27.63 $27.60 $27.63 $27.14 282
2019-02-28 $27.68 $27.68 $27.62 $27.62 $27.13 1,579
2019-02-27 $27.80 $27.80 $27.80 $27.80 $27.31 108
2019-02-26 $28.08 $28.08 $28.08 $28.08 $27.59 0
2019-02-25 $27.89 $28.08 $27.89 $28.08 $27.59 216
2019-02-22 $27.80 $27.80 $27.80 $27.80 $27.31 100
2019-02-21 $27.69 $27.69 $27.69 $27.69 $27.20 326
2019-02-20 $27.78 $27.92 $27.78 $27.92 $27.43 487
2019-02-19 $27.58 $27.65 $27.58 $27.65 $27.16 682
2019-02-15 $27.61 $27.66 $27.58 $27.63 $27.14 4,142
2019-02-14 $27.27 $27.27 $27.27 $27.27 $26.79 501
2019-02-13 $27.41 $27.41 $27.36 $27.36 $26.88 409
2019-02-12 $27.27 $27.27 $27.27 $27.27 $26.79 369
2019-02-11 $26.76 $26.79 $26.76 $26.76 $26.29 10,451
2019-02-08 $26.58 $26.58 $26.58 $26.58 $26.11 634
2019-02-07 $26.66 $26.66 $26.66 $26.66 $26.19 751
2019-02-06 $27.19 $27.19 $27.18 $27.18 $26.70 295
2019-02-05 $27.01 $27.01 $27.01 $27.01 $26.53 703
2019-02-04 $26.86 $26.97 $26.86 $26.96 $26.49 13,109
2019-02-01 $26.80 $26.87 $26.80 $26.87 $26.40 1,977
2019-01-31 $26.63 $26.79 $26.63 $26.78 $26.31 2,677
2019-01-30 $26.56 $26.56 $26.56 $26.56 $26.09 312
2019-01-29 $26.57 $26.65 $26.57 $26.65 $26.18 3,288
2019-01-28 $26.72 $26.73 $26.55 $26.65 $26.18 12,800
2019-01-25 $26.81 $26.81 $26.81 $26.81 $26.34 571
2019-01-24 $26.25 $26.25 $26.25 $26.25 $25.79 360
2019-01-23 $26.12 $26.12 $25.97 $25.97 $25.51 735
2019-01-22 $26.29 $26.29 $26.09 $26.14 $25.68 5,353
2019-01-18 $26.65 $26.65 $26.65 $26.65 $26.18 170
2019-01-17 $26.04 $26.22 $26.04 $26.22 $25.76 500
2019-01-16 $26.08 $26.08 $26.08 $26.08 $25.62 301
2019-01-15 $25.93 $25.93 $25.93 $25.93 $25.47 1
2019-01-14 $25.93 $25.93 $25.93 $25.93 $25.47 235
2019-01-11 $26.13 $26.13 $26.13 $26.13 $25.67 211
2019-01-10 $25.89 $25.89 $25.89 $25.89 $25.43 233
2019-01-09 $25.90 $25.90 $25.81 $25.83 $25.37 6,952
2019-01-08 $25.42 $25.42 $25.42 $25.42 $24.97 388
2019-01-07 $25.38 $25.38 $25.38 $25.38 $24.93 1,596
2019-01-04 $24.89 $24.89 $24.89 $24.89 $24.45 2,152
2019-01-03 $24.15 $24.27 $23.86 $24.14 $23.71 4,517
2019-01-02 $24.10 $24.48 $24.10 $24.48 $24.05 399
2018-12-31 $24.08 $24.08 $23.73 $23.91 $23.48 17,004
2018-12-28 $23.90 $23.90 $23.84 $23.84 $23.42 371
2018-12-27 $23.68 $24.21 $23.68 $24.21 $23.41 500
2018-12-26 $23.11 $24.23 $23.11 $24.23 $23.43 400
2018-12-24 $23.36 $23.48 $23.33 $23.35 $22.58 3,170
2018-12-21 $23.84 $23.84 $23.76 $23.76 $22.98 215
2018-12-20 $24.60 $24.60 $24.60 $24.60 $23.79 346
2018-12-19 $25.14 $25.14 $24.53 $24.53 $23.72 200
2018-12-18 $24.93 $24.93 $24.93 $24.93 $24.11 477
2018-12-17 $25.30 $25.33 $24.76 $24.76 $23.95 14,956
2018-12-14 $25.47 $25.47 $25.47 $25.47 $24.63 101
2018-12-13 $26.20 $26.20 $26.18 $26.18 $25.32 801
2018-12-12 $26.17 $26.17 $26.17 $26.17 $25.31 114
2018-12-11 $25.99 $25.99 $25.92 $25.92 $25.07 208
2018-12-10 $25.39 $25.71 $25.39 $25.59 $24.75 16,931
2018-12-07 $26.05 $26.05 $26.05 $26.05 $25.19 127
2018-12-06 $26.45 $26.46 $26.42 $26.42 $25.55 960
2018-12-04 $27.13 $27.13 $27.13 $27.13 $26.24 670
2018-12-03 $27.67 $27.83 $27.67 $27.83 $26.91 1,600
2018-11-30 $27.56 $27.70 $27.56 $27.70 $26.79 364
2018-11-29 $27.50 $27.50 $27.50 $27.50 $26.60 100
2018-11-28 $26.71 $27.53 $26.71 $27.53 $26.62 740
2018-11-27 $27.11 $27.12 $27.11 $27.12 $26.23 200
2018-11-26 $27.29 $27.29 $27.29 $27.29 $26.39 210
2018-11-23 $26.94 $26.94 $26.94 $26.94 $26.05 202
2018-11-21 $27.05 $27.05 $27.03 $27.03 $26.14 1,024
2018-11-20 $26.59 $26.59 $26.54 $26.54 $25.67 305
2018-11-19 $27.08 $27.24 $27.08 $27.08 $26.19 1,863
2018-11-16 $27.51 $27.51 $27.51 $27.51 $26.61 146
2018-11-15 $27.02 $27.43 $27.02 $27.38 $26.48 350
2018-11-14 $27.36 $27.36 $27.36 $27.36 $26.46 102
2018-11-13 $27.34 $27.57 $27.34 $27.49 $26.59 1,700
2018-11-12 $27.50 $27.50 $27.50 $27.50 $26.60 200
2018-11-09 $27.53 $27.57 $27.53 $27.57 $26.66 250
2018-11-08 $28.25 $28.25 $28.07 $28.07 $27.15 502
2018-11-07 $28.05 $28.05 $28.05 $28.05 $27.13 301
2018-11-06 $27.98 $27.98 $27.98 $27.98 $27.06 133
2018-11-05 $27.86 $27.86 $27.86 $27.86 $26.94 508
2018-11-02 $27.82 $27.82 $27.82 $27.82 $26.90 108
2018-11-01 $27.55 $27.85 $27.55 $27.85 $26.93 343
2018-10-31 $27.24 $27.24 $27.24 $27.24 $26.34 111
2018-10-30 $26.86 $26.86 $26.86 $26.86 $25.98 239
2018-10-29 $26.71 $26.71 $26.71 $26.71 $25.83 179
2018-10-26 $26.45 $26.45 $26.45 $26.45 $25.58 190
2018-10-25 $26.36 $26.50 $26.36 $26.50 $25.63 1,365
2018-10-24 $26.67 $26.67 $26.25 $26.25 $25.39 351
2018-10-23 $27.65 $27.65 $26.80 $27.03 $26.14 1,430
2018-10-22 $27.32 $27.32 $27.31 $27.31 $26.41 394
2018-10-19 $27.25 $27.26 $27.25 $27.26 $26.36 482
2018-10-18 $27.47 $27.47 $27.47 $27.47 $26.57 182
2018-10-17 $27.94 $27.94 $27.94 $27.94 $27.02 711
2018-10-16 $27.91 $27.91 $27.91 $27.91 $26.99 590
2018-10-15 $27.24 $27.24 $27.24 $27.24 $26.34 229
2018-10-12 $26.88 $27.31 $26.88 $27.01 $26.12 1,497
2018-10-11 $27.34 $27.34 $27.25 $27.25 $26.35 700
2018-10-10 $27.87 $27.87 $27.87 $27.87 $26.95 356
2018-10-09 $28.33 $28.33 $28.33 $28.33 $27.40 175
2018-10-08 $28.35 $28.35 $28.35 $28.35 $27.42 493
2018-10-05 $28.45 $28.45 $28.45 $28.45 $27.51 400
2018-10-04 $28.98 $28.98 $28.98 $28.98 $28.03 346
2018-10-03 $29.04 $29.04 $29.04 $29.04 $28.08 0
2018-10-02 $29.11 $29.11 $29.04 $29.04 $28.08 700
2018-10-01 $29.41 $29.41 $29.41 $29.41 $28.44 1
2018-09-28 $29.41 $29.41 $29.41 $29.41 $28.44 103
2018-09-27 $29.42 $29.46 $29.39 $29.39 $28.42 909
2018-09-26 $29.60 $29.65 $29.60 $29.65 $28.68 235
2018-09-25 $29.60 $29.60 $29.60 $29.60 $28.63 102
2018-09-24 $29.47 $29.47 $29.47 $29.47 $28.50 679
2018-09-21 $29.75 $29.75 $29.75 $29.75 $28.77 173
2018-09-20 $29.82 $29.82 $29.73 $29.73 $28.75 538
2018-09-19 $29.56 $29.56 $29.56 $29.56 $28.59 0
2018-09-18 $29.56 $29.56 $29.56 $29.56 $28.59 201
2018-09-17 $29.52 $29.52 $29.52 $29.52 $28.55 3
2018-09-14 $29.52 $29.52 $29.52 $29.52 $28.55 171
2018-09-13 $29.34 $29.34 $29.34 $29.34 $28.38 0
2018-09-12 $29.34 $29.34 $29.34 $29.34 $28.38 200
2018-09-11 $29.35 $29.35 $29.35 $29.35 $28.38 684
2018-09-10 $29.57 $29.57 $29.57 $29.57 $28.60 247
2018-09-07 $29.24 $29.24 $29.24 $29.24 $28.28 274
2018-09-06 $29.31 $29.31 $29.31 $29.31 $28.35 171
2018-09-05 $29.52 $29.54 $29.52 $29.54 $28.57 677
2018-09-04 $29.74 $29.74 $29.74 $29.74 $28.76 238
2018-08-31 $29.89 $29.89 $29.88 $29.88 $28.90 345
2018-08-30 $30.02 $30.02 $30.02 $30.02 $29.03 167
2018-08-29 $30.10 $30.10 $30.10 $30.10 $29.11 173
2018-08-28 $30.24 $30.24 $30.24 $30.24 $29.25 0
2018-08-27 $30.24 $30.24 $30.24 $30.24 $29.25 200
2018-08-24 $29.83 $29.83 $29.83 $29.83 $28.85 168
2018-08-23 $29.82 $29.82 $29.82 $29.82 $28.84 336
2018-08-22 $30.02 $30.02 $30.02 $30.02 $29.03 0
2018-08-21 $30.02 $30.03 $30.02 $30.02 $29.03 894
2018-08-20 $29.69 $29.69 $29.69 $29.69 $28.71 178
2018-08-17 $29.48 $29.48 $29.48 $29.48 $28.51 119
2018-08-16 $29.53 $29.53 $29.43 $29.43 $28.46 401
2018-08-15 $29.02 $29.02 $29.02 $29.02 $28.07 121
2018-08-14 $29.40 $29.40 $29.40 $29.40 $28.43 100
2018-08-13 $29.24 $29.24 $29.24 $29.24 $28.28 120
2018-08-10 $29.40 $29.40 $29.40 $29.40 $28.43 171
2018-08-09 $29.61 $29.61 $29.59 $29.59 $28.62 507
2018-08-08 $29.60 $29.60 $29.59 $29.59 $28.62 438
2018-08-07 $29.85 $29.85 $29.79 $29.79 $28.81 336
2018-08-06 $29.77 $29.77 $29.65 $29.65 $28.67 1,529
2018-08-03 $29.67 $29.68 $29.67 $29.68 $28.70 843
2018-08-02 $29.62 $29.62 $29.62 $29.62 $28.65 169
2018-08-01 $29.33 $29.33 $29.31 $29.31 $28.35 342
2018-07-31 $29.52 $29.52 $29.52 $29.52 $28.55 339
2018-07-30 $29.43 $29.43 $29.42 $29.42 $28.45 339
2018-07-27 $29.47 $29.47 $29.28 $29.28 $28.32 300
2018-07-26 $29.58 $29.58 $29.58 $29.58 $28.61 338
2018-07-25 $29.56 $29.56 $29.56 $29.56 $28.59 119
2018-07-24 $29.92 $29.92 $29.92 $29.92 $28.94 1,653
2018-07-23 $29.60 $29.85 $29.60 $29.85 $28.87 946
2018-07-20 $30.08 $30.08 $30.08 $30.08 $29.09 4
2018-07-19 $30.08 $30.08 $30.08 $30.08 $29.09 4
2018-07-18 $30.08 $30.08 $30.08 $30.08 $29.09 233
2018-07-17 $29.70 $29.70 $29.70 $29.70 $28.72 0
2018-07-16 $29.70 $29.70 $29.70 $29.70 $28.72 200
2018-07-13 $29.91 $29.91 $29.91 $29.91 $28.93 235
2018-07-12 $29.69 $29.69 $29.69 $29.69 $28.71 99
2018-07-11 $29.69 $29.69 $29.69 $29.69 $28.71 200
2018-07-10 $30.18 $30.18 $30.18 $30.18 $29.19 159
2018-07-09 $29.72 $29.72 $29.72 $29.72 $28.74 6
2018-07-06 $29.72 $29.72 $29.72 $29.72 $28.74 100
2018-07-05 $29.43 $29.43 $29.43 $29.43 $28.46 152
2018-07-03 $29.20 $29.20 $29.20 $29.20 $28.24 0
2018-07-02 $29.20 $29.20 $29.20 $29.20 $28.24 100
2018-06-29 $29.36 $29.36 $29.30 $29.30 $28.34 900
2018-06-28 $29.01 $29.01 $29.01 $29.01 $28.06 155
2018-06-27 $29.45 $29.45 $29.44 $29.44 $28.47 240
2018-06-26 $29.82 $29.82 $29.82 $29.82 $28.84 124
2018-06-25 $29.66 $29.66 $29.66 $29.66 $28.68 351
2018-06-22 $30.36 $30.36 $30.06 $30.06 $29.07 270
2018-06-21 $30.18 $30.18 $30.18 $30.18 $29.19 33
2018-06-20 $30.18 $30.18 $30.18 $30.18 $29.19 100
2018-06-19 $30.00 $30.14 $30.00 $30.14 $29.15 201
2018-06-18 $30.40 $30.40 $30.40 $30.40 $29.40 145
2018-06-15 $30.28 $30.28 $30.28 $30.28 $29.28 53
2018-06-14 $30.28 $30.28 $30.28 $30.28 $29.28 431
2018-06-13 $30.43 $30.43 $30.43 $30.43 $29.43 165
2018-06-12 $30.40 $30.40 $30.40 $30.40 $29.40 100
2018-06-11 $30.36 $30.36 $30.36 $30.36 $29.36 99
2018-06-08 $30.36 $30.36 $30.36 $30.36 $29.36 132
2018-06-07 $30.39 $30.39 $30.10 $30.10 $29.11 525
2018-06-06 $30.33 $30.33 $30.33 $30.33 $29.33 198
2018-06-05 $30.17 $30.17 $30.17 $30.17 $29.18 141
2018-06-04 $30.07 $30.07 $30.07 $30.07 $29.08 140
2018-06-01 $29.84 $29.84 $29.84 $29.84 $28.86 261
2018-05-31 $29.58 $29.58 $29.58 $29.58 $28.61 271
2018-05-30 $29.96 $29.96 $29.96 $29.96 $28.97 307
2018-05-29 $29.28 $29.29 $29.28 $29.29 $28.33 513
2018-05-25 $29.61 $29.62 $29.61 $29.62 $28.65 676
2018-05-24 $29.75 $29.76 $29.75 $29.76 $28.78 673
2018-05-23 $29.72 $29.72 $29.72 $29.72 $28.74 329
2018-05-22 $30.03 $30.04 $30.03 $30.04 $29.05 704
2018-05-21 $30.03 $30.03 $30.03 $30.03 $29.04 240
2018-05-18 $29.98 $29.98 $29.98 $29.98 $28.99 334
2018-05-17 $30.11 $30.11 $30.11 $30.11 $29.12 353
2018-05-16 $30.23 $30.23 $30.01 $30.05 $29.06 739
2018-05-15 $29.85 $29.85 $29.85 $29.85 $28.87 0
2018-05-14 $29.86 $29.86 $29.85 $29.85 $28.87 300
2018-05-11 $29.60 $29.60 $29.60 $29.60 $28.63 170
2018-05-10 $29.77 $29.77 $29.62 $29.66 $28.68 964
2018-05-09 $29.66 $29.66 $29.66 $29.66 $28.68 262
2018-05-08 $29.36 $29.36 $29.36 $29.36 $28.39 100
2018-05-07 $29.39 $29.39 $29.39 $29.39 $28.42 205
2018-05-04 $29.50 $29.50 $29.50 $29.50 $28.53 140
2018-05-03 $29.02 $29.02 $29.01 $29.01 $28.06 248
2018-05-02 $29.12 $29.12 $29.12 $29.12 $28.16 31
2018-05-01 $29.12 $29.12 $29.12 $29.12 $28.16 81
2018-04-30 $29.12 $29.12 $29.12 $29.12 $28.16 100
2018-04-27 $29.46 $29.46 $29.46 $29.46 $28.49 217
2018-04-26 $29.56 $29.56 $29.56 $29.56 $28.59 102
2018-04-25 $29.46 $29.46 $29.46 $29.46 $28.49 100
2018-04-24 $29.33 $29.33 $29.33 $29.33 $28.37 100
2018-04-23 $29.35 $29.35 $29.35 $29.35 $28.38 171
2018-04-20 $29.48 $29.48 $29.48 $29.48 $28.51 170
2018-04-19 $29.85 $29.85 $29.84 $29.84 $28.86 204
2018-04-18 $30.12 $30.12 $30.12 $30.12 $29.13 100
2018-04-17 $29.80 $29.80 $29.80 $29.80 $28.82 168
2018-04-16 $29.69 $29.69 $29.69 $29.69 $28.71 200
2018-04-13 $29.41 $29.41 $29.41 $29.41 $28.44 102
2018-04-12 $29.62 $29.62 $29.62 $29.62 $28.65 171
2018-04-11 $29.34 $29.45 $29.34 $29.40 $28.43 558
2018-04-10 $29.47 $29.47 $29.47 $29.47 $28.50 256
2018-04-09 $29.03 $29.28 $28.97 $29.28 $28.32 640
2018-04-06 $28.98 $28.98 $28.97 $28.97 $28.02 346
2018-04-05 $29.52 $29.52 $29.51 $29.51 $28.54 200
2018-04-04 $29.08 $29.08 $29.07 $29.07 $28.11 343
2018-04-03 $28.84 $28.84 $28.84 $28.84 $27.89 174
2018-04-02 $28.41 $28.47 $28.41 $28.47 $27.53 1,622
2018-03-29 $29.23 $29.23 $29.04 $29.16 $28.20 400
2018-03-28 $28.66 $28.66 $28.66 $28.66 $27.72 353
2018-03-27 $28.94 $28.94 $28.94 $28.94 $27.99 104
2018-03-26 $29.06 $29.06 $29.06 $29.06 $28.10 175
2018-03-23 $29.11 $29.11 $29.11 $29.11 $28.15 172
2018-03-22 $29.60 $29.60 $29.60 $29.60 $28.63 296
2018-03-21 $29.92 $29.92 $29.87 $29.87 $28.89 655
2018-03-20 $29.57 $29.57 $29.53 $29.53 $28.56 370
2018-03-19 $29.58 $29.59 $29.48 $29.48 $28.51 3,046
2018-03-16 $29.87 $29.87 $29.87 $29.87 $28.89 169
2018-03-15 $29.74 $29.78 $29.74 $29.78 $28.80 294
2018-03-14 $29.93 $29.93 $29.93 $29.93 $28.95 168
2018-03-13 $30.03 $30.03 $30.03 $30.03 $29.04 167
2018-03-12 $30.02 $30.02 $30.02 $30.02 $29.03 197
2018-03-09 $29.77 $29.77 $29.77 $29.77 $28.79 186
2018-03-08 $29.34 $29.34 $29.34 $29.34 $28.38 103
2018-03-07 $29.53 $29.57 $29.53 $29.57 $28.60 431
2018-03-06 $29.53 $29.53 $29.53 $29.53 $28.56 172
2018-03-05 $29.18 $29.18 $29.12 $29.12 $28.16 340
2018-03-02 $28.54 $28.87 $28.54 $28.87 $27.92 6,441
2018-03-01 $28.91 $28.91 $28.91 $28.91 $27.96 2,446
2018-02-28 $29.35 $29.35 $29.35 $29.35 $28.38 182
2018-02-27 $29.50 $29.50 $29.50 $29.50 $28.53 172
2018-02-26 $29.68 $29.68 $29.68 $29.68 $28.70 169
2018-02-23 $29.18 $29.29 $29.18 $29.29 $28.33 458
2018-02-22 $29.19 $29.19 $29.19 $29.19 $28.23 176
2018-02-21 $29.70 $29.70 $29.70 $29.70 $28.72 337
2018-02-20 $29.30 $29.30 $29.30 $29.30 $28.34 171
2018-02-16 $29.64 $29.65 $29.64 $29.65 $28.67 832
2018-02-15 $29.60 $29.60 $29.60 $29.60 $28.63 285
2018-02-14 $29.28 $29.28 $29.28 $29.28 $28.32 3,823
2018-02-13 $28.52 $28.52 $28.52 $28.52 $27.58 78
2018-02-12 $28.58 $28.58 $28.52 $28.52 $27.58 1,876
2018-02-09 $27.97 $28.27 $27.93 $28.27 $27.34 1,739
2018-02-08 $28.01 $28.01 $28.01 $28.01 $27.09 107
2018-02-07 $28.63 $28.69 $28.53 $28.69 $27.75 580
2018-02-06 $28.43 $28.63 $28.43 $28.63 $27.69 656
2018-02-05 $29.01 $29.01 $28.04 $28.04 $27.12 990
2018-02-02 $29.48 $29.48 $29.22 $29.22 $28.26 331
2018-02-01 $29.96 $29.96 $29.96 $29.96 $28.97 415
2018-01-31 $29.94 $29.94 $29.94 $29.94 $28.96 207
2018-01-30 $30.09 $30.09 $30.09 $30.09 $29.10 221
2018-01-29 $30.40 $30.40 $30.40 $30.40 $29.40 339
2018-01-26 $30.33 $30.33 $30.33 $30.33 $29.33 22
2018-01-25 $30.33 $30.33 $30.33 $30.33 $29.33 181
2018-01-24 $30.37 $30.37 $30.37 $30.37 $29.37 224
2018-01-23 $30.25 $30.25 $30.25 $30.25 $29.26 243
2018-01-22 $30.12 $30.12 $30.12 $30.12 $29.13 304
2018-01-19 $30.06 $30.13 $30.06 $30.13 $29.14 1,430
2018-01-18 $29.98 $29.98 $29.98 $29.98 $28.99 100
2018-01-17 $30.10 $30.10 $30.07 $30.07 $29.08 859
2018-01-16 $30.20 $30.20 $30.20 $30.20 $29.21 418
2018-01-12 $29.83 $29.89 $29.83 $29.89 $28.91 2,199
2018-01-11 $29.52 $29.80 $29.52 $29.80 $28.82 1,179
2018-01-10 $29.40 $29.40 $29.40 $29.40 $28.43 537
2018-01-09 $29.58 $29.58 $29.35 $29.35 $28.38 3,047
2018-01-08 $29.13 $29.48 $29.13 $29.48 $28.51 4,932
2018-01-05 $29.35 $29.42 $29.35 $29.42 $28.45 1,214
2018-01-04 $29.30 $29.34 $29.25 $29.25 $28.29 616
2018-01-03 $29.34 $29.41 $29.21 $29.21 $28.25 5,182
2018-01-02 $29.19 $29.19 $29.19 $29.19 $28.23 906
2017-12-29 $29.00 $29.00 $29.00 $29.00 $28.05 173
2017-12-28 $29.15 $29.15 $28.99 $28.99 $28.04 307
2017-12-27 $29.31 $29.31 $29.31 $29.31 $28.09 171
2017-12-26 $29.34 $29.34 $29.34 $29.34 $28.12 172
2017-12-22 $29.21 $29.35 $29.21 $29.35 $28.13 685
2017-12-21 $29.32 $29.32 $29.32 $29.32 $28.10 225
2017-12-20 $29.29 $29.35 $29.29 $29.35 $28.13 716
2017-12-19 $29.25 $29.25 $29.25 $29.25 $28.03 300
2017-12-18 $29.14 $29.14 $29.14 $29.14 $27.93 273
2017-12-15 $28.87 $28.87 $28.87 $28.87 $27.66 160
2017-12-14 $28.54 $28.58 $28.54 $28.58 $27.39 402
2017-12-13 $28.75 $28.82 $28.75 $28.82 $27.62 516
2017-12-12 $28.53 $28.53 $28.53 $28.53 $27.34 1
2017-12-11 $28.53 $28.53 $28.53 $28.53 $27.34 200
2017-12-08 $28.55 $28.68 $28.55 $28.68 $27.48 403
2017-12-07 $28.36 $28.36 $28.36 $28.36 $27.18 156
2017-12-06 $28.45 $28.45 $28.45 $28.45 $27.26 673
2017-12-05 $28.93 $28.93 $28.43 $28.43 $27.25 5,097
2017-12-04 $28.66 $28.66 $28.66 $28.66 $27.47 150
2017-12-01 $28.77 $28.77 $28.77 $28.77 $27.57 90
2017-11-30 $28.76 $28.77 $28.76 $28.77 $27.57 4,219
2017-11-29 $28.87 $28.87 $28.74 $28.74 $27.54 793
2017-11-28 $28.55 $28.66 $28.55 $28.66 $27.47 1,467
2017-11-27 $28.51 $28.51 $28.51 $28.51 $27.32 45
2017-11-24 $28.47 $28.54 $28.47 $28.51 $27.32 845
2017-11-22 $28.52 $28.52 $28.52 $28.52 $27.33 261
2017-11-21 $28.62 $28.62 $28.62 $28.62 $27.43 335
2017-11-20 $28.51 $28.51 $28.36 $28.36 $27.18 358
2017-11-17 $28.31 $28.44 $28.31 $28.34 $27.15 1,437
2017-11-16 $28.19 $28.20 $28.07 $28.07 $26.90 970
2017-11-15 $27.75 $27.75 $27.74 $27.74 $26.58 1,840
2017-11-14 $27.85 $27.85 $27.72 $27.72 $26.56 2,840
2017-11-13 $27.80 $27.90 $27.75 $27.77 $26.61 3,538
2017-11-10 $27.99 $28.00 $27.99 $28.00 $26.83 1,152
2017-11-09 $28.01 $28.01 $27.79 $27.79 $26.63 2,532
2017-11-08 $27.78 $27.78 $27.78 $27.78 $26.62 156
2017-11-07 $27.96 $27.96 $27.96 $27.96 $26.79 360
2017-11-06 $27.99 $27.99 $27.99 $27.99 $26.82 501
2017-11-03 $27.81 $27.81 $27.81 $27.81 $26.65 142
2017-11-02 $27.88 $27.88 $27.88 $27.88 $26.71 100
2017-11-01 $28.24 $28.24 $27.91 $27.91 $26.75 1,939
2017-10-31 $28.18 $28.18 $28.11 $28.13 $26.96 3,523
2017-10-30 $28.37 $28.37 $28.16 $28.16 $26.99 1,990
2017-10-27 $28.55 $28.55 $28.20 $28.41 $27.23 4,771
2017-10-26 $28.60 $28.61 $28.60 $28.61 $27.42 3,654
2017-10-25 $28.61 $28.63 $28.60 $28.60 $27.41 4,506
2017-10-24 $28.80 $28.82 $28.80 $28.82 $27.62 3,479
2017-10-23 $28.84 $28.89 $28.84 $28.89 $27.69 5,206
2017-10-20 $28.90 $28.90 $28.90 $28.90 $27.70 1,731
2017-10-19 $28.59 $28.60 $28.59 $28.60 $27.41 3,499
2017-10-18 $28.61 $28.61 $28.61 $28.61 $27.42 100
2017-10-17 $28.47 $28.47 $28.47 $28.47 $27.28 2
2017-10-16 $28.47 $28.47 $28.47 $28.47 $27.28 2,425
2017-10-13 $28.49 $28.49 $28.49 $28.49 $27.30 116
2017-10-12 $28.48 $28.48 $28.48 $28.48 $27.30 0
2017-10-11 $28.57 $28.57 $28.48 $28.48 $27.30 4,254
2017-10-10 $28.49 $28.49 $28.49 $28.49 $27.30 254
2017-10-09 $28.46 $28.46 $28.46 $28.46 $27.27 351
2017-10-06 $28.55 $28.55 $28.55 $28.55 $27.36 277
2017-10-05 $28.65 $28.65 $28.62 $28.62 $27.42 1,092
2017-10-04 $28.50 $28.50 $28.50 $28.50 $27.31 4
2017-10-03 $28.72 $28.72 $28.36 $28.50 $27.31 1,440
2017-10-02 $28.40 $28.41 $28.39 $28.41 $27.23 3,534
2017-09-29 $28.21 $28.25 $28.19 $28.25 $27.07 2,855
2017-09-28 $28.07 $28.12 $28.07 $28.12 $26.95 334
2017-09-27 $27.90 $28.00 $27.90 $28.00 $26.83 1,034
2017-09-26 $27.85 $27.85 $27.79 $27.85 $26.69 1,463
2017-09-25 $27.85 $27.85 $27.62 $27.78 $26.62 1,080
2017-09-22 $27.75 $27.75 $27.75 $27.75 $26.59 212
2017-09-21 $27.66 $27.66 $27.62 $27.64 $26.48 2,102
2017-09-20 $27.85 $27.85 $27.85 $27.85 $26.69 468
2017-09-19 $27.79 $27.79 $27.79 $27.79 $26.63 430
2017-09-18 $27.75 $27.75 $27.69 $27.69 $26.53 1,252
2017-09-15 $27.50 $27.66 $27.50 $27.66 $26.51 378
2017-09-14 $27.37 $27.37 $27.36 $27.36 $26.22 803
2017-09-13 $27.48 $27.49 $27.48 $27.49 $26.34 1,022
2017-09-12 $27.25 $27.43 $27.25 $27.43 $26.29 1,705
2017-09-11 $27.25 $27.25 $27.25 $27.25 $26.11 679
2017-09-08 $27.09 $27.09 $27.08 $27.08 $25.95 2,545
2017-09-07 $27.09 $27.09 $27.09 $27.09 $25.96 142
2017-09-06 $27.11 $27.11 $27.11 $27.11 $25.98 674
2017-09-05 $27.11 $27.11 $26.92 $26.92 $25.80 653
2017-09-01 $27.14 $27.20 $27.14 $27.20 $26.07 1,811
2017-08-31 $26.99 $27.12 $26.99 $27.12 $25.99 4,847
2017-08-30 $26.47 $26.90 $26.47 $26.88 $25.76 7,149
2017-08-29 $26.60 $26.66 $26.60 $26.66 $25.55 248
2017-08-28 $26.74 $26.74 $26.74 $26.74 $25.63 180
2017-08-25 $26.81 $26.81 $26.74 $26.74 $25.63 7,508
2017-08-24 $26.65 $26.65 $26.65 $26.65 $25.54 101
2017-08-23 $26.63 $26.67 $26.63 $26.67 $25.56 202
2017-08-22 $26.53 $26.53 $26.49 $26.49 $25.39 1,333
2017-08-21 $26.38 $26.38 $26.38 $26.38 $25.28 155
2017-08-18 $26.30 $26.38 $26.30 $26.38 $25.28 200
2017-08-17 $26.50 $26.50 $26.50 $26.50 $25.40 100
2017-08-16 $26.73 $26.73 $26.73 $26.73 $25.61 647
2017-08-15 $26.61 $26.61 $26.61 $26.61 $25.50 107
2017-08-14 $26.76 $26.76 $26.76 $26.76 $25.64 200
2017-08-11 $26.56 $26.56 $26.48 $26.51 $25.40 2,852
2017-08-10 $26.47 $26.47 $26.33 $26.33 $25.23 520
2017-08-09 $26.78 $26.88 $26.74 $26.74 $25.63 2,504
2017-08-08 $27.18 $27.18 $27.04 $27.04 $25.91 3,831
2017-08-07 $26.70 $27.07 $26.70 $27.07 $25.94 1,890
2017-08-04 $26.66 $26.66 $26.66 $26.66 $25.55 1
2017-08-03 $26.66 $26.66 $26.66 $26.66 $25.55 188
2017-08-02 $26.83 $26.83 $26.83 $26.83 $25.71 100
2017-08-01 $27.07 $27.10 $27.06 $27.06 $25.93 2,839
2017-07-31 $27.02 $27.12 $27.01 $27.07 $25.94 2,917
2017-07-28 $27.03 $27.07 $27.03 $27.07 $25.95 1,237
2017-07-27 $27.20 $27.29 $27.20 $27.29 $26.15 305
2017-07-26 $27.32 $27.32 $27.32 $27.32 $26.18 220
2017-07-25 $27.29 $27.29 $27.29 $27.29 $26.15 158
2017-07-24 $27.13 $27.13 $27.13 $27.13 $26.00 135
2017-07-21 $27.20 $27.20 $27.20 $27.20 $26.07 418
2017-07-20 $27.32 $27.32 $27.32 $27.32 $26.18 0
2017-07-19 $27.25 $27.32 $27.25 $27.32 $26.18 367
2017-07-18 $27.08 $27.08 $27.08 $27.08 $25.95 222
2017-07-17 $27.26 $27.26 $27.15 $27.19 $26.06 4,090
2017-07-14 $27.00 $27.00 $27.00 $27.00 $25.87 40
2017-07-13 $26.93 $27.00 $26.93 $27.00 $25.87 2,495
2017-07-12 $26.87 $26.87 $26.87 $26.87 $25.75 102
2017-07-11 $26.66 $26.71 $26.63 $26.71 $25.60 785
2017-07-10 $26.57 $26.73 $26.48 $26.73 $25.62 17,089
2017-07-07 $26.49 $26.67 $26.49 $26.67 $25.56 341
2017-07-06 $26.61 $26.61 $26.60 $26.60 $25.49 2,533
2017-07-05 $26.78 $26.78 $26.78 $26.78 $25.66 928
2017-07-03 $26.76 $26.76 $26.76 $26.76 $25.65 75
2017-06-30 $26.80 $26.80 $26.71 $26.76 $25.65 870
2017-06-29 $26.80 $26.80 $26.80 $26.80 $25.68 119
2017-06-28 $26.65 $26.93 $26.65 $26.79 $25.67 11,822
2017-06-27 $26.62 $26.79 $26.57 $26.57 $25.46 6,572
2017-06-26 $26.63 $26.77 $26.62 $26.76 $25.64 9,190
2017-06-23 $26.54 $26.61 $26.54 $26.61 $25.50 2,661
2017-06-22 $26.49 $26.49 $26.49 $26.49 $25.39 645
2017-06-21 $26.37 $26.37 $26.27 $26.27 $25.17 894
2017-06-20 $26.40 $26.50 $26.40 $26.50 $25.40 982
2017-06-19 $26.73 $26.73 $26.69 $26.69 $25.57 621
2017-06-16 $26.64 $26.64 $26.64 $26.64 $25.53 38
2017-06-15 $26.57 $26.64 $26.57 $26.64 $25.53 930
2017-06-14 $26.82 $26.82 $26.82 $26.82 $25.70 453
2017-06-13 $26.87 $26.91 $26.87 $26.91 $25.79 601
2017-06-12 $26.84 $26.84 $26.84 $26.84 $25.72 603
2017-06-09 $26.99 $27.00 $26.99 $27.00 $25.87 800
2017-06-08 $26.83 $26.83 $26.83 $26.83 $25.71 112
2017-06-07 $26.76 $26.76 $26.59 $26.61 $25.50 4,604
2017-06-06 $26.63 $26.63 $26.63 $26.63 $25.52 400
2017-06-05 $26.78 $26.84 $26.76 $26.76 $25.64 1,757
2017-06-02 $26.94 $26.94 $26.94 $26.94 $25.82 464
2017-06-01 $26.65 $26.74 $26.65 $26.74 $25.63 3,335
2017-05-31 $26.35 $26.35 $26.35 $26.35 $25.25 413
2017-05-30 $26.41 $26.50 $26.41 $26.50 $25.40 2,726
2017-05-26 $26.49 $26.49 $26.43 $26.43 $25.33 3,768
2017-05-25 $26.60 $26.60 $26.55 $26.55 $25.44 400
2017-05-24 $26.56 $26.56 $26.56 $26.56 $25.45 1,079
2017-05-23 $26.60 $26.60 $26.59 $26.59 $25.48 4,825
2017-05-22 $27.10 $27.10 $26.61 $26.61 $25.50 5,656
2017-05-19 $26.60 $26.60 $26.59 $26.59 $25.48 1,737
2017-05-18 $26.20 $26.35 $26.20 $26.23 $25.14 3,328
2017-05-17 $26.49 $26.49 $26.39 $26.39 $25.29 3,003
2017-05-16 $26.91 $26.91 $26.91 $26.91 $25.79 3,223
2017-05-15 $26.93 $26.97 $26.83 $26.83 $25.71 3,343
2017-05-12 $26.76 $26.84 $26.75 $26.75 $25.64 3,077
2017-05-11 $26.99 $26.99 $26.99 $26.99 $25.87 2,751
2017-05-10 $27.04 $27.13 $26.97 $27.13 $26.00 4,185
2017-05-09 $26.98 $27.00 $26.94 $26.99 $25.87 6,209
2017-05-08 $26.75 $26.75 $26.75 $26.75 $25.64 152
2017-05-05 $26.74 $26.93 $26.74 $26.93 $25.81 692
2017-05-04 $26.88 $26.88 $26.68 $26.68 $25.57 2,201
2017-05-03 $26.92 $26.92 $26.92 $26.92 $25.80 605
2017-05-02 $27.07 $27.07 $27.00 $27.00 $25.87 4,568
2017-05-01 $27.20 $27.20 $27.10 $27.10 $25.97 4,928
2017-04-28 $27.15 $27.15 $27.08 $27.09 $25.96 3,508
2017-04-27 $27.21 $27.21 $27.20 $27.20 $26.07 3,819
2017-04-26 $27.34 $27.34 $27.34 $27.34 $26.20 1,019
2017-04-25 $27.14 $27.14 $27.14 $27.14 $26.01 140
2017-04-24 $26.94 $27.00 $26.94 $27.00 $25.87 4,845
2017-04-21 $26.71 $26.73 $26.71 $26.73 $25.62 901
2017-04-20 $26.60 $26.83 $26.58 $26.75 $25.63 5,141
2017-04-19 $26.64 $26.65 $26.63 $26.65 $25.54 2,312
2017-04-18 $26.51 $26.51 $26.49 $26.49 $25.39 4,602
2017-04-17 $26.43 $26.43 $26.36 $26.42 $25.32 1,516
2017-04-13 $26.44 $27.75 $26.00 $26.38 $25.28 5,181
2017-04-12 $26.66 $26.66 $26.63 $26.63 $25.52 3,488
2017-04-11 $26.80 $26.80 $26.75 $26.78 $25.66 607
2017-04-10 $26.75 $26.75 $26.69 $26.70 $25.59 7,030
2017-04-07 $26.52 $26.70 $26.52 $26.68 $25.57 3,888
2017-04-06 $26.72 $26.72 $26.69 $26.69 $25.58 3,847
2017-04-05 $26.86 $26.86 $26.45 $26.45 $25.35 3,581
2017-04-04 $26.73 $26.73 $26.72 $26.72 $25.61 2,410
2017-04-03 $26.99 $26.99 $26.65 $26.65 $25.54 5,185
2017-03-31 $26.95 $27.00 $26.95 $27.00 $25.88 5,508
2017-03-30 $27.93 $27.93 $26.85 $26.88 $25.76 5,821
2017-03-29 $26.72 $26.75 $26.65 $26.69 $25.57 5,129
2017-03-28 $26.60 $26.60 $26.55 $26.55 $25.44 2,755
2017-03-27 $26.34 $26.34 $26.33 $26.33 $25.23 1,556
2017-03-24 $26.55 $26.55 $26.47 $26.47 $25.36 3,080
2017-03-23 $26.47 $26.50 $26.47 $26.48 $25.38 5,840
2017-03-22 $26.15 $26.15 $26.09 $26.10 $25.01 4,266
2017-03-21 $26.26 $26.27 $26.12 $26.14 $25.05 13,364
2017-03-20 $26.76 $26.76 $26.60 $26.61 $25.50 3,994
2017-03-17 $26.64 $26.74 $26.64 $26.74 $25.63 1,834
2017-03-16 $26.61 $26.85 $26.61 $26.84 $25.72 2,043
2017-03-15 $26.35 $26.76 $26.35 $26.76 $25.64 4,016
2017-03-14 $26.37 $26.37 $26.25 $26.34 $25.24 1,237
2017-03-13 $26.45 $26.47 $26.42 $26.43 $25.33 2,000
2017-03-10 $26.37 $26.37 $26.23 $26.36 $25.26 4,742
2017-03-09 $26.27 $26.27 $26.20 $26.22 $25.12 1,240
2017-03-08 $26.37 $26.56 $26.37 $26.54 $25.43 2,514
2017-03-07 $26.56 $26.56 $26.37 $26.37 $25.27 6,191
2017-03-06 $26.73 $26.73 $26.57 $26.65 $25.54 4,598
2017-03-03 $26.78 $26.90 $26.78 $26.82 $25.70 3,251
2017-03-02 $27.02 $27.04 $26.81 $26.81 $25.69 2,771
2017-03-01 $27.05 $27.17 $27.01 $27.15 $26.02 17,242
2017-02-28 $26.95 $26.95 $26.65 $26.65 $25.54 7,058
2017-02-27 $26.84 $26.98 $26.84 $26.89 $25.77 5,415
2017-02-24 $26.73 $26.81 $26.71 $26.80 $25.68 9,124
2017-02-23 $26.84 $26.85 $26.66 $26.81 $25.69 2,238
2017-02-22 $27.06 $27.06 $26.93 $26.93 $25.80 5,202
2017-02-21 $26.77 $26.97 $26.77 $26.95 $25.83 4,503
2017-02-17 $27.01 $27.01 $26.63 $26.77 $25.65 4,610
2017-02-16 $27.36 $27.36 $26.65 $26.71 $25.60 6,624
2017-02-15 $26.85 $26.87 $26.74 $26.83 $25.71 5,579
2017-02-14 $26.71 $26.84 $26.68 $26.80 $25.68 3,928
2017-02-13 $27.01 $27.01 $26.71 $26.75 $25.64 11,871
2017-02-10 $26.79 $26.79 $26.63 $26.71 $25.60 5,163
2017-02-09 $26.58 $26.66 $26.52 $26.64 $25.53 4,118
2017-02-08 $26.10 $26.30 $26.10 $26.30 $25.20 2,250
2017-02-07 $27.72 $27.72 $26.13 $26.14 $25.05 5,343
2017-02-06 $26.69 $26.69 $26.36 $26.36 $25.27 933
2017-02-03 $26.62 $26.62 $26.62 $26.62 $25.51 1,000
2017-02-02 $26.39 $26.39 $26.39 $26.39 $25.29 114
2017-02-01 $26.30 $26.30 $26.30 $26.30 $25.20 314
2017-01-31 $26.25 $26.30 $26.25 $26.30 $25.20 312
2017-01-30 $26.04 $26.15 $25.99 $26.15 $25.06 3,009
2017-01-27 $26.54 $26.58 $26.52 $26.58 $25.47 1,895
2017-01-26 $26.80 $26.80 $26.70 $26.70 $25.59 1,112
2017-01-25 $26.73 $26.73 $26.71 $26.71 $25.60 500
2017-01-24 $26.40 $26.63 $26.40 $26.55 $25.44 2,017
2017-01-23 $26.19 $26.19 $26.19 $26.19 $25.10 633
2017-01-20 $26.37 $26.37 $26.35 $26.35 $25.25 1,605
2017-01-19 $26.56 $26.56 $26.27 $26.28 $25.18 4,546
2017-01-18 $26.52 $26.52 $26.52 $26.52 $25.41 114
2017-01-17 $26.50 $26.50 $26.50 $26.50 $25.40 119
2017-01-13 $26.72 $26.72 $26.72 $26.72 $25.61 269
2017-01-12 $26.32 $26.39 $26.31 $26.38 $25.28 3,507
2017-01-11 $26.69 $26.69 $26.69 $26.69 $25.58 450
2017-01-10 $26.62 $26.62 $26.62 $26.62 $25.51 163
2017-01-09 $26.48 $26.57 $26.43 $26.43 $25.33 575
2017-01-06 $26.67 $26.67 $26.67 $26.67 $25.56 50
2017-01-05 $26.67 $26.67 $26.67 $26.67 $25.56 107
2017-01-04 $26.84 $26.97 $26.84 $26.97 $25.84 667
2017-01-03 $26.46 $26.54 $26.46 $26.54 $25.43 3,397
2016-12-30 $26.31 $26.31 $26.31 $26.31 $25.21 457
2016-12-29 $26.44 $26.44 $26.38 $26.38 $25.29 552
2016-12-28 $26.51 $26.51 $26.46 $26.46 $25.36 425
2016-12-27 $27.00 $27.01 $27.00 $27.01 $25.67 1,512
2016-12-23 $26.82 $26.82 $26.82 $26.82 $25.49 187
2016-12-22 $26.72 $26.77 $26.69 $26.69 $25.36 3,291
2016-12-21 $26.93 $27.00 $26.93 $27.00 $25.66 667
2016-12-20 $26.97 $26.97 $26.95 $26.95 $25.61 594
2016-12-19 $26.80 $26.81 $26.71 $26.81 $25.48 1,418
2016-12-16 $26.75 $26.75 $26.75 $26.75 $25.42 0
2016-12-15 $26.67 $26.75 $26.67 $26.75 $25.42 563
2016-12-14 $26.88 $26.88 $26.75 $26.75 $25.42 249
2016-12-13 $26.79 $27.02 $26.79 $27.02 $25.68 18,623
2016-12-12 $26.94 $26.94 $26.94 $26.94 $25.60 407
2016-12-09 $27.22 $27.32 $27.21 $27.25 $25.90 2,614
2016-12-08 $26.88 $27.20 $26.88 $27.20 $25.85 3,505
2016-12-07 $26.60 $26.84 $26.60 $26.84 $25.51 3,522
2016-12-06 $26.27 $26.52 $26.27 $26.52 $25.20 1,079
2016-12-05 $26.06 $26.27 $26.06 $26.27 $24.96 1,562
2016-12-02 $25.83 $25.83 $25.83 $25.83 $24.55 100
2016-12-01 $25.84 $25.87 $25.72 $25.72 $24.44 819
2016-11-30 $25.83 $25.83 $25.83 $25.83 $24.55 100
2016-11-29 $25.77 $25.77 $25.77 $25.77 $24.49 199
2016-11-28 $25.81 $25.82 $25.80 $25.80 $24.52 873
2016-11-25 $25.86 $25.86 $25.86 $25.86 $24.57 0
2016-11-23 $25.77 $25.86 $25.77 $25.86 $24.57 400
2016-11-22 $25.69 $25.79 $25.69 $25.79 $24.50 202
2016-11-21 $25.40 $25.40 $25.40 $25.40 $24.14 0
2016-11-18 $25.33 $25.40 $25.32 $25.40 $24.14 2,000
2016-11-17 $25.32 $25.34 $25.32 $25.34 $24.08 1,242
2016-11-16 $25.20 $25.20 $25.20 $25.20 $23.95 107
2016-11-15 $25.17 $25.17 $25.17 $25.17 $23.92 300
2016-11-14 $24.88 $24.88 $24.88 $24.88 $23.64 166
2016-11-11 $24.40 $24.55 $24.40 $24.55 $23.33 316
2016-11-10 $24.37 $24.37 $24.33 $24.33 $23.12 633
2016-11-09 $23.05 $24.00 $23.05 $24.00 $22.81 300
2016-11-08 $23.43 $23.43 $23.43 $23.43 $22.27 172
2016-11-07 $23.32 $23.32 $23.32 $23.32 $22.16 258
2016-11-04 $22.93 $22.93 $22.93 $22.93 $21.79 0
2016-11-03 $22.93 $22.93 $22.93 $22.93 $21.79 111
2016-11-02 $23.03 $23.03 $23.03 $23.03 $21.89 101
2016-11-01 $23.23 $23.23 $23.23 $23.23 $22.08 108
2016-10-31 $23.50 $23.50 $23.47 $23.47 $22.30 225
2016-10-28 $23.48 $23.48 $23.48 $23.48 $22.31 300
2016-10-27 $23.67 $23.67 $23.67 $23.67 $22.49 106
2016-10-26 $24.02 $24.02 $24.02 $24.02 $22.83 0
2016-10-25 $24.02 $24.02 $24.02 $24.02 $22.83 100
2016-10-24 $24.07 $24.07 $24.07 $24.07 $22.87 8
2016-10-21 $24.07 $24.07 $24.07 $24.07 $22.87 1,040
2016-10-20 $24.09 $24.11 $24.09 $24.11 $22.91 304
2016-10-19 $24.11 $24.11 $24.11 $24.11 $22.91 1
2016-10-18 $24.11 $24.11 $24.11 $24.11 $22.91 1
2016-10-17 $24.11 $24.11 $24.11 $24.11 $22.91 124
2016-10-14 $24.16 $24.16 $24.16 $24.16 $22.96 146
2016-10-13 $24.35 $24.35 $24.35 $24.35 $23.14 206
2016-10-12 $24.39 $24.39 $24.39 $24.39 $23.18 115
2016-10-11 $24.39 $24.39 $24.39 $24.39 $23.18 108
2016-10-10 $24.88 $24.88 $24.86 $24.86 $23.62 467
2016-10-07 $24.47 $24.66 $24.47 $24.66 $23.43 1,145
2016-10-06 $24.67 $24.67 $24.67 $24.67 $23.44 130
2016-10-05 $24.80 $24.80 $24.80 $24.80 $23.57 100
2016-10-04 $24.67 $24.68 $24.42 $24.42 $23.21 888
2016-10-03 $24.61 $24.61 $24.50 $24.56 $23.34 304
2016-09-30 $24.56 $24.60 $24.56 $24.60 $23.38 1,130
2016-09-29 $24.21 $24.30 $24.21 $24.30 $23.09 464
2016-09-28 $24.10 $24.50 $24.10 $24.49 $23.27 858
2016-09-27 $24.18 $24.18 $24.18 $24.18 $22.98 17
2016-09-26 $24.18 $24.18 $24.18 $24.18 $22.98 101
2016-09-23 $24.44 $24.44 $24.44 $24.44 $23.23 410
2016-09-22 $24.52 $24.52 $24.52 $24.52 $23.30 381
2016-09-21 $23.90 $24.07 $23.90 $23.99 $22.80 1,400
2016-09-20 $23.96 $23.96 $23.96 $23.96 $22.77 100
2016-09-19 $23.84 $24.00 $23.84 $24.00 $22.81 1,534
2016-09-16 $23.76 $23.76 $23.76 $23.76 $22.58 104
2016-09-15 $23.56 $23.56 $23.56 $23.56 $22.39 3
2016-09-14 $23.57 $23.57 $23.56 $23.56 $22.39 363
2016-09-13 $23.62 $23.62 $23.62 $23.62 $22.45 482
2016-09-12 $23.94 $24.03 $23.93 $24.03 $22.84 962
2016-09-09 $23.82 $23.82 $23.82 $23.82 $22.64 105
2016-09-08 $24.54 $24.54 $24.54 $24.54 $23.32 300
2016-09-07 $24.56 $24.65 $24.56 $24.65 $23.42 1,441
2016-09-06 $24.33 $24.33 $24.33 $24.33 $23.12 100
2016-09-02 $24.31 $24.31 $24.25 $24.25 $23.05 568
2016-09-01 $24.02 $24.07 $24.02 $24.07 $22.87 376
2016-08-31 $24.33 $24.40 $24.23 $24.23 $23.03 2,607
2016-08-30 $24.41 $24.41 $24.37 $24.37 $23.16 203
2016-08-29 $24.40 $24.40 $24.40 $24.40 $23.19 519
2016-08-26 $24.27 $24.27 $24.26 $24.26 $23.05 440
2016-08-25 $24.26 $24.26 $24.26 $24.26 $23.05 207
2016-08-24 $24.54 $24.58 $24.39 $24.39 $23.18 502
2016-08-23 $24.70 $24.70 $24.70 $24.70 $23.47 119
2016-08-22 $24.49 $24.49 $24.46 $24.46 $23.24 215
2016-08-19 $24.44 $24.44 $24.44 $24.44 $23.23 0
2016-08-18 $24.44 $24.44 $24.44 $24.44 $23.23 103
2016-08-17 $24.32 $24.32 $24.32 $24.32 $23.12 0
2016-08-16 $24.29 $24.32 $24.29 $24.32 $23.12 207
2016-08-15 $24.36 $24.60 $24.36 $24.60 $23.38 244
2016-08-12 $24.35 $24.35 $24.35 $24.35 $23.14 103
2016-08-11 $24.38 $24.38 $24.38 $24.38 $23.17 239
2016-08-10 $24.23 $24.23 $24.23 $24.23 $23.03 104
2016-08-09 $24.39 $24.39 $24.39 $24.39 $23.18 171
2016-08-08 $24.37 $24.47 $24.37 $24.47 $23.25 346
2016-08-05 $24.33 $24.33 $24.33 $24.33 $23.12 741
2016-08-04 $24.14 $24.14 $24.08 $24.09 $22.89 2,908
2016-08-03 $24.03 $24.08 $24.03 $24.08 $22.88 400
2016-08-02 $23.85 $23.85 $23.85 $23.85 $22.67 100
2016-08-01 $24.24 $24.24 $24.17 $24.17 $22.97 352
2016-07-29 $24.34 $24.34 $24.34 $24.34 $23.13 100
2016-07-28 $24.23 $24.23 $24.23 $24.23 $23.03 200
2016-07-27 $24.24 $24.30 $24.24 $24.30 $23.09 289
2016-07-26 $24.10 $24.33 $24.10 $24.33 $23.12 700
2016-07-25 $24.17 $24.17 $24.17 $24.17 $22.97 100
2016-07-22 $24.19 $24.23 $24.19 $24.23 $23.03 499
2016-07-21 $24.11 $24.11 $24.11 $24.11 $22.91 203
2016-07-20 $24.23 $24.23 $24.23 $24.23 $23.03 100
2016-07-19 $24.01 $24.14 $23.98 $23.98 $22.79 1,037
2016-07-18 $24.07 $24.15 $24.07 $24.10 $22.90 1,251
2016-07-15 $24.02 $24.02 $24.01 $24.01 $22.82 4,350
2016-07-14 $24.25 $24.25 $24.11 $24.11 $22.91 5,470
2016-07-13 $24.00 $24.01 $23.97 $24.01 $22.82 5,410
2016-07-12 $23.30 $24.23 $23.30 $24.16 $22.96 7,096
2016-07-11 $23.85 $23.85 $23.85 $23.85 $22.67 205
2016-07-08 $23.65 $23.69 $23.65 $23.67 $22.50 5,170
2016-07-07 $23.35 $23.36 $23.07 $23.07 $21.92 1,538
2016-07-06 $23.17 $23.17 $23.17 $23.17 $22.02 101
2016-07-05 $23.41 $23.41 $22.96 $22.96 $21.82 395
2016-07-01 $23.49 $23.49 $23.36 $23.36 $22.20 212
2016-06-30 $23.28 $23.28 $23.28 $23.28 $22.12 166
2016-06-29 $22.85 $22.86 $22.85 $22.86 $21.72 900
2016-06-28 $22.85 $22.85 $22.38 $22.38 $21.27 523
2016-06-27 $21.98 $22.11 $21.98 $22.11 $21.01 2,528
2016-06-24 $23.00 $23.00 $22.89 $22.89 $21.75 2,449
2016-06-23 $23.61 $23.64 $23.61 $23.64 $22.47 35,478
2016-06-22 $23.38 $23.38 $23.37 $23.37 $22.21 350
2016-06-21 $23.38 $23.38 $23.38 $23.38 $22.22 100
2016-06-20 $23.14 $23.48 $23.14 $23.48 $22.31 1,400
2016-06-17 $23.09 $23.09 $23.09 $23.09 $21.94 246
2016-06-16 $23.03 $23.03 $23.02 $23.02 $21.88 300
2016-06-15 $23.21 $23.21 $23.21 $23.21 $22.06 101
2016-06-14 $23.08 $23.08 $22.93 $22.93 $21.79 906
2016-06-13 $23.25 $23.25 $23.24 $23.24 $22.09 902
2016-06-10 $23.62 $23.62 $23.43 $23.47 $22.30 734
2016-06-09 $23.80 $23.80 $23.78 $23.78 $22.60 1,609
2016-06-08 $23.97 $23.97 $23.97 $23.97 $22.78 175
2016-06-07 $23.97 $23.99 $23.95 $23.99 $22.79 1,476
2016-06-06 $23.82 $23.82 $23.82 $23.82 $22.64 100
2016-06-03 $23.44 $23.44 $23.44 $23.44 $22.28 150
2016-06-02 $23.60 $23.60 $23.60 $23.60 $22.43 100
2016-06-01 $23.39 $23.39 $23.39 $23.39 $22.23 137
2016-05-31 $23.42 $23.44 $23.42 $23.44 $22.27 501
2016-05-27 $23.28 $23.28 $23.24 $23.24 $22.09 324
2016-05-26 $23.19 $23.19 $23.19 $23.19 $22.04 0
2016-05-25 $23.19 $23.19 $23.19 $23.19 $22.04 313
2016-05-24 $22.87 $22.97 $22.87 $22.96 $21.82 3,918
2016-05-23 $22.71 $22.71 $22.50 $22.64 $21.52 2,404
2016-05-20 $22.65 $22.65 $22.62 $22.62 $21.50 2,209
2016-05-19 $22.44 $22.44 $22.44 $22.44 $21.32 100
2016-05-18 $22.42 $22.42 $22.42 $22.42 $21.31 256
2016-05-17 $22.86 $22.86 $22.48 $22.50 $21.38 1,994
2016-05-16 $22.82 $22.82 $22.82 $22.82 $21.69 144
2016-05-13 $22.60 $22.60 $22.57 $22.57 $21.45 4,111
2016-05-12 $22.26 $22.61 $22.26 $22.47 $21.35 951
2016-05-11 $22.81 $22.85 $22.81 $22.85 $21.71 1,198
2016-05-10 $22.91 $23.03 $22.91 $23.03 $21.89 669
2016-05-09 $22.65 $22.76 $22.65 $22.75 $21.62 1,652
2016-05-06 $22.87 $22.87 $22.87 $22.87 $21.73 100
2016-05-05 $22.79 $22.79 $22.79 $22.79 $21.66 23,800
2016-05-04 $22.55 $22.55 $22.55 $22.55 $21.43 100
2016-05-03 $22.65 $22.65 $22.65 $22.65 $21.52 453
2016-05-02 $22.98 $22.98 $22.98 $22.98 $21.84 110
2016-04-29 $22.85 $23.05 $22.80 $22.89 $21.75 2,930
2016-04-28 $23.17 $23.17 $23.01 $23.01 $21.87 230
2016-04-27 $23.17 $23.17 $23.17 $23.17 $22.02 352
2016-04-26 $23.17 $23.24 $23.17 $23.24 $22.09 250
2016-04-25 $22.94 $22.94 $22.94 $22.94 $21.80 102
2016-04-22 $23.28 $23.28 $23.28 $23.28 $22.12 108
2016-04-21 $23.28 $23.28 $23.28 $23.28 $22.12 200
2016-04-20 $23.45 $23.47 $23.45 $23.47 $22.30 353
2016-04-19 $23.28 $23.29 $23.28 $23.28 $22.12 1,348
2016-04-18 $22.81 $23.12 $22.61 $23.11 $21.96 36,659
2016-04-15 $22.99 $22.99 $22.99 $22.99 $21.85 114
2016-04-14 $22.99 $23.01 $22.99 $23.00 $21.86 859
2016-04-13 $23.02 $23.15 $23.02 $23.15 $22.00 2,478
2016-04-12 $22.21 $22.60 $22.21 $22.58 $21.46 4,404
2016-04-11 $22.41 $22.41 $22.39 $22.39 $21.28 1,608
2016-04-08 $22.37 $22.42 $22.29 $22.38 $21.27 2,341
2016-04-07 $22.35 $22.35 $22.35 $22.35 $21.24 324
2016-04-06 $22.66 $22.66 $22.66 $22.66 $21.53 149
2016-04-05 $22.62 $22.62 $22.62 $22.62 $21.50 1,112
2016-04-04 $22.88 $22.88 $22.88 $22.88 $21.74 1,101
2016-04-01 $22.95 $23.14 $22.95 $23.14 $21.99 1,240
2016-03-31 $23.17 $23.17 $23.14 $23.14 $21.99 1,204
2016-03-30 $23.18 $23.19 $23.17 $23.19 $22.04 1,779
2016-03-29 $22.69 $22.89 $22.69 $22.89 $21.75 1,175
2016-03-28 $22.62 $22.62 $22.62 $22.62 $21.50 1,106
2016-03-24 $22.60 $22.71 $22.60 $22.71 $21.58 867
2016-03-23 $22.80 $22.80 $22.79 $22.80 $21.67 1,944
2016-03-22 $23.16 $23.16 $23.15 $23.15 $22.00 1,210
2016-03-21 $23.12 $23.12 $23.12 $23.12 $21.97 1,082
2016-03-18 $23.08 $23.08 $23.04 $23.04 $21.90 265
2016-03-17 $22.69 $22.93 $22.69 $22.93 $21.79 2,193
2016-03-16 $22.58 $22.61 $22.36 $22.61 $21.49 2,672
2016-03-15 $22.36 $22.40 $22.20 $22.37 $21.26 2,336
2016-03-14 $22.66 $22.75 $22.66 $22.75 $21.62 2,203
2016-03-11 $22.66 $22.77 $22.65 $22.76 $21.63 3,203
2016-03-10 $22.44 $22.44 $22.20 $22.21 $21.11 2,750
2016-03-09 $22.43 $22.43 $22.43 $22.43 $21.32 140
2016-03-08 $22.56 $22.56 $22.56 $22.56 $21.44 106
2016-03-07 $22.63 $22.63 $22.63 $22.63 $21.51 111
2016-03-04 $22.53 $22.53 $22.39 $22.41 $21.30 1,394
2016-03-03 $22.22 $22.22 $22.20 $22.20 $21.10 1,120
2016-03-02 $21.82 $21.82 $21.81 $21.81 $20.73 6,554
2016-03-01 $21.63 $21.81 $21.63 $21.81 $20.73 4,411
2016-02-29 $21.46 $21.63 $21.44 $21.44 $20.37 4,616
2016-02-26 $21.66 $21.66 $21.56 $21.56 $20.49 456
2016-02-25 $21.23 $21.37 $21.23 $21.36 $20.30 658
2016-02-24 $20.75 $20.96 $20.75 $20.96 $19.92 382
2016-02-23 $21.00 $21.02 $20.92 $20.92 $19.88 1,420
2016-02-22 $21.13 $21.21 $21.12 $21.21 $20.16 4,146
2016-02-19 $20.66 $20.78 $20.66 $20.77 $19.74 3,419
2016-02-18 $20.81 $20.82 $20.78 $20.79 $19.76 4,423
2016-02-17 $20.89 $20.92 $20.89 $20.90 $19.86 2,621
2016-02-16 $19.65 $20.53 $19.65 $20.53 $19.51 9,216
2016-02-12 $19.77 $19.86 $19.77 $19.86 $18.87 2,526
2016-02-11 $19.49 $19.49 $19.30 $19.30 $18.34 3,058
2016-02-10 $19.89 $19.99 $19.89 $19.95 $18.96 3,334
2016-02-09 $19.88 $19.88 $19.78 $19.78 $18.80 2,931
2016-02-08 $20.06 $20.06 $19.68 $19.90 $18.91 6,472
2016-02-05 $20.93 $20.93 $20.35 $20.35 $19.34 3,024
2016-02-04 $20.92 $20.92 $20.85 $20.85 $19.81 540
2016-02-03 $20.64 $20.74 $20.56 $20.74 $19.71 5,741
2016-02-02 $20.96 $20.96 $20.96 $20.96 $19.92 569
2016-02-01 $21.16 $21.33 $21.16 $21.33 $20.27 289
2016-01-29 $21.16 $21.16 $21.16 $21.16 $20.11 112
2016-01-28 $20.93 $20.93 $20.80 $20.80 $19.77 323
2016-01-27 $21.02 $21.02 $20.80 $20.80 $19.77 353
2016-01-26 $20.96 $21.07 $20.96 $21.07 $20.02 405
2016-01-25 $20.81 $20.82 $20.78 $20.82 $19.79 885
2016-01-22 $20.94 $20.94 $20.93 $20.93 $19.89 535
2016-01-21 $20.72 $20.72 $20.72 $20.72 $19.69 246
2016-01-20 $20.09 $20.64 $19.93 $20.64 $19.61 457
2016-01-19 $20.61 $20.72 $20.20 $20.20 $19.20 2,084
2016-01-15 $20.57 $20.64 $20.27 $20.64 $19.61 3,248
2016-01-14 $21.03 $21.13 $20.95 $21.13 $20.08 1,093
2016-01-13 $21.40 $21.40 $21.01 $21.03 $19.99 1,174
2016-01-12 $21.21 $21.58 $21.21 $21.50 $20.43 2,256
2016-01-11 $21.32 $21.35 $21.21 $21.21 $20.16 1,433
2016-01-08 $21.64 $21.65 $21.52 $21.64 $20.56 1,043
2016-01-07 $21.94 $22.06 $21.76 $21.80 $20.72 3,240
2016-01-06 $22.43 $22.44 $22.31 $22.31 $21.20 12,104
2016-01-05 $22.76 $22.76 $22.71 $22.71 $21.58 836
2016-01-04 $22.53 $22.66 $22.51 $22.63 $21.51 1,895
2015-12-31 $23.17 $23.24 $23.06 $23.06 $21.91 421
2015-12-30 $22.43 $23.49 $22.43 $23.33 $22.17 4,230
2015-12-29 $23.60 $23.60 $23.42 $23.57 $22.40 8,205
2015-12-28 $23.40 $23.40 $23.20 $23.26 $22.04 4,059
2015-12-24 $23.39 $23.49 $23.39 $23.45 $22.22 454
2015-12-23 $23.45 $23.46 $23.33 $23.42 $22.20 1,495
2015-12-22 $22.94 $23.15 $22.94 $23.15 $21.94 1,511
2015-12-21 $23.36 $23.36 $22.88 $22.97 $21.77 2,988
2015-12-18 $22.94 $23.01 $22.91 $22.97 $21.77 1,444
2015-12-17 $23.33 $23.34 $23.20 $23.34 $22.12 2,848
2015-12-16 $23.22 $23.30 $23.22 $23.30 $22.08 1,884
2015-12-15 $22.99 $22.99 $22.99 $22.99 $21.79 2,577
2015-12-14 $22.75 $22.78 $22.72 $22.78 $21.59 3,042
2015-12-11 $23.16 $23.16 $22.99 $23.06 $21.85 2,945
2015-12-10 $23.56 $23.63 $23.55 $23.58 $22.34 4,480
2015-12-09 $23.74 $23.80 $23.39 $23.39 $22.17 21,410
2015-12-08 $23.73 $23.73 $23.64 $23.64 $22.40 4,962
2015-12-07 $24.00 $24.00 $23.61 $23.69 $22.45 6,668
2015-12-04 $23.94 $23.96 $23.85 $23.90 $22.65 5,246
2015-12-03 $24.02 $24.02 $23.74 $23.74 $22.50 5,843
2015-12-02 $24.24 $24.31 $24.22 $24.22 $22.95 6,476
2015-12-01 $24.15 $24.31 $24.10 $24.31 $23.04 6,489
2015-11-30 $24.27 $24.30 $24.23 $24.23 $22.97 6,470
2015-11-27 $24.40 $24.40 $24.40 $24.40 $23.12 106
2015-11-25 $24.27 $24.30 $24.27 $24.30 $23.03 281
2015-11-24 $23.88 $24.18 $23.84 $24.18 $22.92 6,802
2015-11-23 $24.04 $24.04 $23.88 $23.88 $22.63 6,388
2015-11-20 $24.01 $24.04 $24.01 $24.04 $22.78 227
2015-11-19 $23.88 $23.88 $23.73 $23.77 $22.53 2,419
2015-11-18 $24.06 $24.06 $23.68 $23.90 $22.65 2,812
2015-11-17 $23.81 $23.81 $23.56 $23.62 $22.38 1,685
2015-11-16 $23.31 $23.53 $23.31 $23.53 $22.30 333
2015-11-13 $23.52 $23.52 $23.30 $23.30 $22.09 2,137
2015-11-12 $24.05 $24.05 $23.88 $23.88 $22.63 391
2015-11-11 $24.26 $24.28 $24.18 $24.18 $22.92 461
2015-11-10 $24.25 $24.38 $24.25 $24.38 $23.10 839
2015-11-09 $24.83 $24.83 $24.32 $24.32 $23.04 1,203
2015-11-06 $24.27 $24.74 $24.27 $24.74 $23.45 468
2015-11-05 $24.40 $24.56 $24.40 $24.56 $23.28 625
2015-11-04 $24.33 $24.37 $24.33 $24.37 $23.10 399
2015-11-03 $24.48 $24.54 $24.48 $24.54 $23.26 356
2015-11-02 $24.15 $24.35 $24.15 $24.35 $23.08 318
2015-10-30 $24.11 $24.11 $24.11 $24.11 $22.85 104
2015-10-29 $24.26 $24.26 $24.05 $24.05 $22.79 2,668
2015-10-28 $23.93 $24.45 $23.93 $24.45 $23.17 2,587
2015-10-27 $23.98 $23.98 $23.73 $23.73 $22.49 4,377
2015-10-26 $24.09 $24.18 $24.00 $24.00 $22.75 9,936
2015-10-23 $24.00 $24.00 $24.00 $24.00 $22.75 127
2015-10-22 $23.94 $23.95 $23.94 $23.95 $22.70 481
2015-10-21 $23.84 $23.84 $23.69 $23.77 $22.52 6,123
2015-10-20 $24.11 $24.11 $24.01 $24.01 $22.75 208
2015-10-19 $24.09 $24.09 $23.98 $23.98 $22.73 1,224
2015-10-16 $24.12 $24.12 $24.10 $24.10 $22.84 286
2015-10-15 $23.83 $23.83 $23.83 $23.83 $22.58 230
2015-10-14 $23.71 $23.71 $23.61 $23.61 $22.38 2,719
2015-10-13 $24.39 $24.39 $24.08 $24.08 $22.82 258
2015-10-12 $24.31 $24.32 $24.31 $24.32 $23.05 1,689
2015-10-09 $24.25 $24.26 $24.25 $24.26 $22.99 340
2015-10-08 $23.68 $24.02 $23.68 $24.02 $22.76 727
2015-10-07 $23.74 $24.00 $23.74 $23.89 $22.64 3,000
2015-10-06 $23.85 $23.85 $23.65 $23.70 $22.46 1,493
2015-10-05 $23.63 $23.92 $23.63 $23.92 $22.67 962
2015-10-02 $22.75 $23.30 $22.75 $23.30 $22.08 2,831
2015-10-01 $22.94 $23.03 $22.94 $23.03 $21.83 3,280
2015-09-30 $22.98 $23.06 $22.97 $23.03 $21.83 10,421
2015-09-29 $22.80 $22.88 $22.74 $22.74 $21.55 9,015
2015-09-28 $23.50 $23.50 $22.75 $22.92 $21.72 12,188
2015-09-25 $24.00 $24.00 $23.76 $23.78 $22.54 7,000
2015-09-24 $23.63 $23.81 $23.63 $23.81 $22.57 731
2015-09-23 $24.07 $24.07 $24.07 $24.07 $22.81 419
2015-09-22 $23.92 $23.96 $23.91 $23.91 $22.66 977
2015-09-21 $24.68 $24.68 $24.43 $24.43 $23.15 1,998
2015-09-18 $24.54 $24.54 $24.41 $24.41 $23.13 2,541
2015-09-17 $24.83 $24.83 $24.83 $24.83 $23.53 407
2015-09-16 $24.59 $24.60 $24.59 $24.60 $23.31 681
2015-09-15 $24.31 $24.36 $24.31 $24.36 $23.09 1,272
2015-09-14 $24.18 $24.18 $24.08 $24.08 $22.82 1,505
2015-09-11 $23.91 $24.12 $23.83 $24.12 $22.86 1,558
2015-09-10 $24.21 $24.26 $24.15 $24.15 $22.89 3,496
2015-09-09 $24.31 $24.38 $24.02 $24.02 $22.76 1,344
2015-09-08 $23.98 $24.21 $23.98 $24.21 $22.94 324
2015-09-04 $23.84 $23.84 $23.66 $23.76 $22.52 2,328
2015-09-03 $24.23 $24.24 $24.00 $24.00 $22.75 1,888
2015-09-02 $23.63 $23.80 $23.51 $23.80 $22.56 8,138

VALIDEA MARKET LEGENDS ETF (VALX) News Headlines

Recent VALIDEA MARKET LEGENDS ETF (VALX) News
Similar Companies to VALIDEA MARKET LEGENDS ETF (VALX) in the None Industry

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.