WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) Exchange: NYSE ARCA

  1. Profile
  2. WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)

Data as of May 2, 2025

$30.25 ($0.17) 0.56%

WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA.
Daily Information Data
Date May 2, 2025
Open $30.20
Previous Close $30.25
High $30.25
Low $30.20
Adjusted Open $30.20
Previous Adjusted Close $30.25
Adjusted High $30.25
Adjusted Low $30.20
Invest in WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)
Date Open High Low Close Adj.Close Volume
2019-10-21 $30.20 $30.25 $30.20 $30.25 $30.25 372
2019-10-18 $30.09 $30.09 $30.08 $30.08 $30.08 544
2019-10-17 $30.14 $30.14 $30.14 $30.14 $30.14 0
2019-10-16 $30.06 $30.06 $30.06 $30.06 $30.06 0
2019-10-15 $30.10 $30.10 $30.10 $30.10 $30.10 0
2019-10-14 $29.79 $29.79 $29.79 $29.79 $29.79 10
2019-10-11 $29.95 $29.95 $29.88 $29.88 $29.88 240
2019-10-10 $29.43 $29.47 $29.43 $29.47 $29.47 290
2019-10-09 $29.20 $29.29 $29.20 $29.29 $29.29 110
2019-10-08 $29.17 $29.17 $29.03 $29.03 $29.03 800
2019-10-07 $29.43 $29.43 $29.43 $29.43 $29.43 0
2019-10-04 $29.50 $29.50 $29.50 $29.50 $29.50 0
2019-10-03 $28.76 $29.13 $28.76 $29.13 $29.13 300
2019-10-02 $28.93 $28.93 $28.93 $28.93 $28.93 0
2019-10-01 $29.46 $29.46 $29.46 $29.46 $29.46 2
2019-09-30 $29.78 $29.78 $29.78 $29.78 $29.78 7
2019-09-27 $29.64 $29.64 $29.64 $29.64 $29.64 4
2019-09-26 $29.81 $29.81 $29.81 $29.81 $29.81 1
2019-09-25 $29.83 $29.83 $29.83 $29.83 $29.83 0
2019-09-24 $29.74 $29.74 $29.74 $29.74 $29.74 0
2019-09-23 $30.42 $30.46 $30.38 $30.46 $29.92 360
2019-09-20 $30.51 $30.51 $30.51 $30.51 $29.97 0
2019-09-19 $30.58 $30.58 $30.58 $30.58 $30.04 0
2019-09-18 $30.54 $30.54 $30.54 $30.54 $30.00 0
2019-09-17 $30.56 $30.56 $30.56 $30.56 $30.02 0
2019-09-16 $30.49 $30.49 $30.48 $30.48 $29.94 100
2019-09-13 $30.70 $30.70 $30.62 $30.62 $30.08 134
2019-09-12 $30.57 $30.58 $30.57 $30.58 $30.04 100
2019-09-11 $30.44 $30.44 $30.44 $30.44 $29.90 0
2019-09-10 $30.21 $30.25 $30.09 $30.21 $29.68 0
2019-09-09 $30.23 $30.23 $30.23 $30.23 $29.70 0
2019-09-06 $30.22 $30.22 $30.22 $30.22 $29.69 100
2019-09-05 $30.20 $30.20 $30.17 $30.20 $29.66 865
2019-09-04 $29.84 $29.84 $29.84 $29.84 $29.31 100
2019-09-03 $29.37 $29.49 $29.37 $29.37 $28.85 7,502
2019-08-30 $29.65 $29.65 $29.65 $29.65 $29.13 100
2019-08-29 $29.56 $29.56 $29.56 $29.56 $29.04 1
2019-08-28 $29.24 $29.24 $29.24 $29.24 $28.72 0
2019-08-27 $29.14 $29.14 $29.14 $29.14 $28.63 0
2019-08-26 $29.16 $29.16 $29.16 $29.16 $28.64 17
2019-08-23 $28.86 $28.86 $28.86 $28.86 $28.35 0
2019-08-22 $29.53 $29.53 $29.53 $29.53 $29.01 0
2019-08-21 $29.56 $29.56 $29.56 $29.56 $29.04 0
2019-08-20 $29.32 $29.32 $29.32 $29.32 $28.80 0
2019-08-19 $29.50 $29.50 $29.50 $29.50 $28.98 0
2019-08-16 $29.24 $29.24 $29.24 $29.24 $28.72 75
2019-08-15 $28.83 $28.89 $28.83 $28.86 $28.35 400
2019-08-14 $28.80 $28.80 $28.80 $28.80 $28.29 1,800
2019-08-13 $29.57 $29.57 $29.57 $29.57 $29.05 0
2019-08-12 $29.54 $29.54 $29.54 $29.54 $29.02 4,800
2019-08-09 $29.54 $29.54 $29.54 $29.54 $29.02 0
2019-08-08 $29.70 $29.70 $29.70 $29.70 $29.17 1,800
2019-08-07 $29.27 $29.27 $29.27 $29.27 $28.75 0
2019-08-06 $29.18 $29.18 $29.18 $29.18 $28.66 0
2019-08-05 $28.89 $28.89 $28.89 $28.89 $28.38 2
2019-08-02 $29.66 $29.69 $29.66 $29.69 $29.16 617
2019-08-01 $29.94 $29.94 $29.94 $29.94 $29.41 0
2019-07-31 $30.19 $30.19 $30.19 $30.19 $29.66 0
2019-07-30 $30.44 $30.44 $30.44 $30.44 $29.90 1
2019-07-29 $30.64 $30.64 $30.64 $30.64 $30.09 1
2019-07-26 $30.67 $30.67 $30.67 $30.67 $30.13 0
2019-07-25 $30.49 $30.49 $30.49 $30.49 $29.95 0
2019-07-24 $30.69 $30.69 $30.69 $30.69 $30.15 3
2019-07-23 $30.60 $30.60 $30.60 $30.60 $30.06 0
2019-07-22 $30.41 $30.41 $30.41 $30.41 $29.88 1
2019-07-19 $30.37 $30.37 $30.37 $30.37 $29.83 0
2019-07-18 $30.47 $30.47 $30.47 $30.47 $29.93 0
2019-07-17 $30.44 $30.44 $30.40 $30.40 $29.86 300
2019-07-16 $30.53 $30.53 $30.53 $30.53 $29.99 0
2019-07-15 $30.61 $30.61 $30.61 $30.61 $30.07 0
2019-07-12 $30.59 $30.59 $30.59 $30.59 $30.05 0
2019-07-11 $30.49 $30.49 $30.49 $30.49 $29.95 0
2019-07-10 $30.45 $30.45 $30.45 $30.45 $29.91 0
2019-07-09 $30.33 $30.33 $30.33 $30.33 $29.79 1
2019-07-08 $30.32 $30.33 $30.32 $30.33 $29.80 171
2019-07-05 $30.37 $30.47 $30.37 $30.47 $29.93 261
2019-07-03 $30.56 $30.62 $30.56 $30.62 $30.08 100
2019-07-02 $30.39 $30.41 $30.39 $30.41 $29.88 100
2019-07-01 $30.37 $30.37 $30.37 $30.37 $29.83 0
2019-06-28 $30.14 $30.14 $30.14 $30.14 $29.61 0
2019-06-27 $30.01 $30.01 $30.01 $30.01 $29.48 0
2019-06-26 $29.97 $29.97 $29.91 $29.91 $29.38 496
2019-06-25 $29.90 $29.90 $29.90 $29.90 $29.37 0
2019-06-24 $30.13 $30.13 $30.13 $30.13 $29.60 10
2019-06-21 $30.18 $30.18 $30.18 $30.18 $29.64 0
2019-06-20 $30.25 $30.25 $30.25 $30.25 $29.72 10
2019-06-19 $29.95 $29.95 $29.95 $29.95 $29.43 2
2019-06-18 $29.80 $29.80 $29.80 $29.80 $29.27 0
2019-06-17 $29.44 $29.44 $29.44 $29.44 $28.92 0
2019-06-14 $29.44 $29.44 $29.44 $29.44 $28.92 0
2019-06-13 $29.51 $29.51 $29.51 $29.51 $28.99 2
2019-06-12 $29.44 $29.44 $29.44 $29.44 $28.92 0
2019-06-11 $29.56 $29.57 $29.56 $29.57 $29.05 215
2019-06-10 $29.61 $29.61 $29.52 $29.52 $29.00 100
2019-06-07 $29.31 $29.38 $29.31 $29.38 $28.86 253
2019-06-06 $29.07 $29.07 $29.07 $29.07 $28.56 0
2019-06-05 $28.93 $28.93 $28.93 $28.93 $28.42 0
2019-06-04 $28.79 $28.79 $28.79 $28.79 $28.28 17
2019-06-03 $28.33 $28.33 $28.33 $28.33 $27.83 2
2019-05-31 $28.33 $28.33 $28.30 $28.30 $27.80 2,000
2019-05-30 $28.58 $28.58 $28.58 $28.58 $28.07 3
2019-05-29 $28.52 $28.52 $28.52 $28.52 $28.02 1
2019-05-28 $28.73 $28.73 $28.73 $28.73 $28.22 0
2019-05-24 $28.93 $28.93 $28.93 $28.93 $28.42 1
2019-05-23 $28.76 $28.76 $28.76 $28.76 $28.25 612
2019-05-22 $29.13 $29.13 $29.13 $29.13 $28.61 1
2019-05-21 $29.16 $29.21 $29.16 $29.19 $28.67 301
2019-05-20 $28.96 $29.06 $28.94 $29.00 $28.49 5,214
2019-05-17 $29.16 $29.25 $29.14 $29.14 $28.63 600
2019-05-16 $29.25 $29.45 $29.25 $29.32 $28.80 3,000
2019-05-15 $28.83 $29.08 $28.83 $29.08 $28.57 2,300
2019-05-14 $28.89 $29.07 $28.89 $28.97 $28.46 800
2019-05-13 $28.88 $28.91 $28.67 $28.69 $28.18 1,000
2019-05-10 $29.02 $29.43 $29.02 $29.36 $28.84 1,260
2019-05-09 $29.24 $29.24 $29.24 $29.24 $28.73 0
2019-05-08 $29.40 $29.52 $29.40 $29.42 $28.90 3,134
2019-05-07 $29.60 $29.60 $29.33 $29.41 $28.89 1,072
2019-05-06 $29.59 $29.90 $29.59 $29.90 $29.38 900
2019-05-03 $30.04 $30.13 $30.04 $30.13 $29.59 435
2019-05-02 $29.91 $29.91 $29.76 $29.82 $29.29 510
2019-05-01 $30.16 $30.16 $29.90 $29.90 $29.37 301
2019-04-30 $29.96 $30.10 $29.96 $30.10 $29.57 302
2019-04-29 $30.07 $30.10 $30.07 $30.07 $29.54 200
2019-04-26 $29.90 $29.98 $29.90 $29.98 $29.45 467
2019-04-25 $29.78 $29.87 $29.78 $29.86 $29.33 200
2019-04-24 $29.88 $29.88 $29.88 $29.88 $29.36 0
2019-04-23 $29.87 $30.01 $29.87 $30.01 $29.48 1,100
2019-04-22 $29.80 $29.83 $29.80 $29.83 $29.30 220
2019-04-18 $29.83 $29.86 $29.81 $29.84 $29.31 960
2019-04-17 $29.83 $29.83 $29.83 $29.83 $29.31 0
2019-04-16 $29.85 $29.85 $29.85 $29.85 $29.32 0
2019-04-15 $29.81 $29.81 $29.81 $29.81 $29.28 1
2019-04-12 $29.79 $29.82 $29.79 $29.82 $29.29 1,314
2019-04-11 $29.64 $29.64 $29.64 $29.64 $29.12 1
2019-04-10 $29.64 $29.64 $29.64 $29.64 $29.12 1
2019-04-09 $29.57 $29.57 $29.51 $29.51 $28.98 1,050
2019-04-08 $29.68 $29.68 $29.68 $29.68 $29.16 87
2019-04-05 $29.66 $29.66 $29.66 $29.66 $29.13 0
2019-04-04 $29.55 $29.55 $29.55 $29.55 $29.03 1
2019-04-03 $29.56 $29.56 $29.54 $29.54 $29.02 103
2019-04-02 $29.41 $29.41 $29.41 $29.41 $28.89 79
2019-04-01 $29.41 $29.41 $29.41 $29.41 $28.89 6
2019-03-29 $29.03 $29.03 $29.03 $29.03 $28.51 1
2019-03-28 $28.87 $28.87 $28.87 $28.87 $28.36 2
2019-03-27 $28.74 $28.83 $28.70 $28.79 $28.28 1,807
2019-03-26 $28.96 $28.98 $28.89 $28.89 $28.38 401
2019-03-25 $29.00 $29.04 $28.92 $28.96 $28.20 1,713
2019-03-22 $29.05 $29.16 $29.01 $29.01 $28.24 595
2019-03-21 $29.32 $29.56 $29.32 $29.56 $28.78 753
2019-03-20 $29.30 $29.51 $29.30 $29.40 $28.63 659
2019-03-19 $29.57 $29.57 $29.47 $29.47 $28.69 4,522
2019-03-18 $29.41 $29.42 $29.36 $29.42 $28.64 300
2019-03-15 $29.26 $29.29 $29.26 $29.28 $28.51 302
2019-03-14 $29.11 $29.11 $29.10 $29.10 $28.33 100
2019-03-13 $29.07 $29.17 $29.07 $29.12 $28.35 913
2019-03-12 $28.97 $28.97 $28.92 $28.92 $28.16 100
2019-03-11 $28.63 $28.86 $28.63 $28.86 $28.10 500
2019-03-08 $28.40 $28.49 $28.39 $28.49 $27.74 1,218
2019-03-07 $28.61 $28.65 $28.55 $28.55 $27.80 300
2019-03-06 $28.91 $28.91 $28.86 $28.86 $28.10 100
2019-03-05 $29.02 $29.04 $29.02 $29.04 $28.27 100
2019-03-04 $28.86 $28.99 $28.86 $28.99 $28.22 475
2019-03-01 $29.03 $29.10 $29.03 $29.10 $28.33 200
2019-02-28 $28.95 $28.95 $28.95 $28.95 $28.18 0
2019-02-27 $28.98 $29.07 $28.98 $29.03 $28.27 400
2019-02-26 $29.12 $29.12 $29.11 $29.11 $28.35 139
2019-02-25 $29.11 $29.11 $29.11 $29.11 $28.34 0
2019-02-22 $29.02 $29.03 $28.98 $29.01 $28.24 2,500
2019-02-21 $28.88 $28.88 $28.83 $28.83 $28.07 310
2019-02-20 $28.95 $28.97 $28.84 $28.93 $28.17 500,574
2019-02-19 $28.74 $28.90 $28.74 $28.83 $28.07 7,182
2019-02-15 $28.73 $28.75 $28.72 $28.75 $27.99 2,400
2019-02-14 $28.38 $28.50 $28.38 $28.47 $27.72 601
2019-02-13 $28.49 $28.49 $28.49 $28.49 $27.74 0
2019-02-12 $28.37 $28.42 $28.36 $28.42 $27.67 4,301
2019-02-11 $28.14 $28.14 $28.10 $28.10 $27.36 442
2019-02-08 $28.02 $28.10 $27.96 $28.10 $27.36 217,417
2019-02-07 $28.23 $28.27 $28.06 $28.13 $27.39 700
2019-02-06 $28.46 $28.47 $28.42 $28.42 $27.67 500
2019-02-05 $28.47 $28.51 $28.47 $28.51 $27.75 406
2019-02-04 $28.15 $28.33 $28.14 $28.33 $27.58 8,301
2019-02-01 $28.17 $28.18 $28.13 $28.18 $27.44 1,300
2019-01-31 $27.97 $28.19 $27.97 $28.19 $27.44 900
2019-01-30 $27.79 $28.02 $27.79 $28.01 $27.27 1,786
2019-01-29 $27.65 $27.65 $27.65 $27.65 $26.92 100
2019-01-28 $27.54 $27.62 $27.52 $27.62 $26.89 600
2019-01-25 $27.78 $27.86 $27.78 $27.80 $27.06 665
2019-01-24 $27.49 $27.57 $27.49 $27.55 $26.82 700
2019-01-23 $27.34 $27.48 $27.34 $27.48 $26.75 400
2019-01-22 $27.55 $27.55 $27.34 $27.37 $26.65 600
2019-01-18 $27.65 $27.81 $27.65 $27.77 $27.04 500
2019-01-17 $27.24 $27.53 $27.24 $27.47 $26.74 775
2019-01-16 $27.32 $27.40 $27.32 $27.35 $26.63 11,299
2019-01-15 $27.13 $27.22 $27.13 $27.22 $26.50 900
2019-01-14 $26.96 $27.05 $26.96 $26.99 $26.28 601
2019-01-11 $27.05 $27.13 $27.05 $27.12 $26.41 600
2019-01-10 $26.94 $27.20 $26.94 $27.20 $26.48 715
2019-01-09 $27.06 $27.12 $26.98 $27.05 $26.34 700
2019-01-08 $26.85 $26.85 $26.69 $26.84 $26.13 1,059
2019-01-07 $26.47 $26.66 $26.44 $26.64 $25.93 800
2019-01-04 $26.04 $26.47 $26.04 $26.47 $25.77 800
2019-01-03 $25.73 $25.91 $25.65 $25.65 $24.98 1,100
2019-01-02 $25.77 $26.14 $25.77 $26.08 $25.39 1,877
2018-12-31 $26.18 $26.18 $26.02 $26.09 $25.40 1,104
2018-12-28 $26.07 $26.20 $25.92 $25.95 $25.26 1,801
2018-12-27 $25.89 $25.89 $25.89 $25.89 $25.21 303
2018-12-26 $25.78 $25.78 $25.78 $25.78 $25.10 4
2018-12-24 $24.90 $24.90 $24.90 $24.90 $24.24 1
2018-12-21 $25.95 $25.95 $25.95 $25.95 $24.69 0
2018-12-20 $26.38 $26.38 $26.38 $26.38 $25.11 119
2018-12-19 $26.74 $26.74 $26.74 $26.74 $25.44 2
2018-12-18 $27.18 $27.18 $27.08 $27.08 $25.77 100
2018-12-17 $27.01 $27.01 $27.01 $27.01 $25.70 0
2018-12-14 $27.49 $27.49 $27.49 $27.49 $26.16 0
2018-12-13 $27.94 $27.94 $27.94 $27.94 $26.58 130
2018-12-12 $27.95 $27.95 $27.95 $27.95 $26.60 0
2018-12-11 $27.67 $27.67 $27.67 $27.67 $26.33 0
2018-12-10 $27.58 $27.69 $27.58 $27.69 $26.35 100
2018-12-07 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-12-04 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-12-03 $28.29 $28.29 $28.29 $28.29 $26.92 57
2018-11-30 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-11-29 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-11-28 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-11-27 $28.28 $28.29 $28.28 $28.29 $26.92 258
2018-11-26 $27.88 $27.88 $27.88 $27.88 $26.53 60
2018-11-23 $27.88 $27.88 $27.88 $27.88 $26.53 126
2018-11-21 $27.88 $27.88 $27.88 $27.88 $26.53 0
2018-11-20 $27.83 $27.88 $27.83 $27.88 $26.53 7,000
2018-11-19 $28.70 $28.70 $28.70 $28.70 $27.31 0
2018-11-16 $28.70 $28.70 $28.70 $28.70 $27.31 0
2018-11-15 $28.70 $28.70 $28.70 $28.70 $27.31 0
2018-11-14 $28.69 $28.70 $28.69 $28.70 $27.31 1,200
2018-11-13 $28.59 $28.61 $28.55 $28.55 $27.17 2,800
2018-11-12 $28.85 $28.85 $28.85 $28.85 $27.45 171
2018-11-09 $29.04 $29.04 $28.87 $28.87 $27.47 512,726
2018-11-08 $29.34 $29.35 $29.18 $29.22 $27.80 1,001,130
2018-11-07 $28.78 $28.78 $28.78 $28.78 $27.39 100
2018-11-06 $28.83 $28.83 $28.76 $28.78 $27.39 3,453,400
2018-11-05 $28.52 $28.52 $28.52 $28.52 $27.14 0
2018-11-02 $28.52 $28.52 $28.52 $28.52 $27.14 0
2018-11-01 $28.52 $28.52 $28.52 $28.52 $27.14 0
2018-10-31 $28.52 $28.52 $28.52 $28.52 $27.14 173,500
2018-10-30 $28.35 $28.35 $28.35 $28.35 $26.98 0
2018-10-29 $28.35 $28.35 $28.35 $28.35 $26.98 2
2018-10-26 $28.35 $28.35 $28.35 $28.35 $26.98 0
2018-10-25 $28.24 $28.35 $28.24 $28.35 $26.98 200
2018-10-24 $28.18 $28.18 $28.06 $28.06 $26.70 160,746
2018-10-23 $28.91 $28.91 $28.91 $28.91 $27.51 0
2018-10-22 $28.91 $28.91 $28.91 $28.91 $27.51 87
2018-10-19 $28.96 $28.96 $28.91 $28.91 $27.51 500
2018-10-18 $29.06 $29.06 $28.79 $28.79 $27.40 180,101
2018-10-17 $28.84 $28.84 $28.84 $28.84 $27.44 10
2018-10-16 $28.84 $28.84 $28.84 $28.84 $27.44 0
2018-10-15 $28.84 $28.84 $28.84 $28.84 $27.44 178,000
2018-10-12 $29.88 $29.88 $29.88 $29.88 $28.43 4
2018-10-11 $29.88 $29.88 $29.88 $29.88 $28.43 2
2018-10-10 $29.88 $29.88 $29.88 $29.88 $28.43 0
2018-10-09 $29.88 $29.88 $29.88 $29.88 $28.43 9
2018-10-08 $29.88 $29.88 $29.88 $29.88 $28.43 22,100
2018-10-05 $30.67 $30.67 $30.67 $30.67 $29.18 2
2018-10-04 $30.67 $30.67 $30.67 $30.67 $29.18 9
2018-10-03 $30.72 $30.72 $30.67 $30.67 $29.18 431
2018-10-02 $30.75 $30.75 $30.75 $30.75 $29.26 2
2018-10-01 $30.75 $30.75 $30.75 $30.75 $29.26 10
2018-09-28 $30.75 $30.75 $30.75 $30.75 $29.26 1
2018-09-27 $30.75 $30.75 $30.75 $30.75 $29.26 0
2018-09-26 $30.75 $30.75 $30.75 $30.75 $29.26 100
2018-09-25 $31.03 $31.03 $31.03 $31.03 $29.53 0
2018-09-24 $31.03 $31.03 $31.03 $31.03 $29.36 19
2018-09-21 $31.03 $31.03 $31.03 $31.03 $29.36 300
2018-09-20 $30.69 $30.69 $30.69 $30.69 $29.04 9
2018-09-19 $30.69 $30.69 $30.69 $30.69 $29.04 0
2018-09-18 $30.69 $30.69 $30.69 $30.69 $29.04 600
2018-09-17 $30.43 $30.43 $30.43 $30.43 $28.80 1
2018-09-14 $30.54 $30.54 $30.43 $30.43 $28.80 363
2018-09-13 $30.17 $30.17 $30.17 $30.17 $28.55 2
2018-09-12 $30.17 $30.17 $30.17 $30.17 $28.55 12
2018-09-11 $30.17 $30.17 $30.17 $30.17 $28.55 4
2018-09-10 $30.16 $30.19 $30.15 $30.17 $28.55 344,000
2018-09-07 $30.14 $30.14 $30.14 $30.14 $28.52 25
2018-09-06 $30.14 $30.14 $30.14 $30.14 $28.52 345,600
2018-09-05 $30.21 $30.26 $30.21 $30.26 $28.64 920
2018-09-04 $30.63 $30.63 $30.63 $30.63 $28.98 16
2018-08-31 $30.63 $30.63 $30.63 $30.63 $28.98 174
2018-08-30 $30.74 $30.74 $30.63 $30.63 $28.98 376
2018-08-29 $30.91 $30.91 $30.91 $30.91 $29.25 101
2018-08-28 $30.82 $30.82 $30.75 $30.75 $29.10 641
2018-08-27 $30.77 $30.77 $30.77 $30.77 $29.11 100
2018-08-24 $30.49 $30.49 $30.49 $30.49 $28.85 200
2018-08-23 $30.29 $30.29 $30.29 $30.29 $28.66 104
2018-08-22 $30.41 $30.41 $30.41 $30.41 $28.77 100
2018-08-21 $30.38 $30.38 $30.38 $30.38 $28.74 197
2018-08-20 $30.24 $30.24 $30.24 $30.24 $28.62 310
2018-08-17 $29.98 $29.98 $29.97 $29.97 $28.36 1,201
2018-08-16 $30.24 $30.24 $30.24 $30.24 $28.62 2
2018-08-15 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-14 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-13 $30.24 $30.24 $30.24 $30.24 $28.62 10
2018-08-10 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-09 $30.24 $30.24 $30.24 $30.24 $28.62 4
2018-08-08 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-07 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-06 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-03 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-02 $30.24 $30.24 $30.24 $30.24 $28.62 2
2018-08-01 $30.21 $30.24 $30.21 $30.24 $28.62 482
2018-07-31 $30.40 $30.40 $30.40 $30.40 $28.77 0
2018-07-30 $30.40 $30.40 $30.40 $30.40 $28.77 0
2018-07-27 $30.40 $30.40 $30.40 $30.40 $28.77 1
2018-07-26 $30.40 $30.40 $30.40 $30.40 $28.77 0
2018-07-25 $30.40 $30.40 $30.40 $30.40 $28.77 100
2018-07-24 $30.34 $30.34 $30.23 $30.23 $28.61 211,400
2018-07-23 $30.17 $30.18 $30.16 $30.16 $28.54 2,750
2018-07-20 $30.09 $30.12 $30.09 $30.12 $28.50 2,301
2018-07-19 $30.07 $30.09 $30.07 $30.07 $28.46 601,700
2018-07-18 $30.05 $30.05 $30.05 $30.05 $28.44 290
2018-07-17 $29.95 $30.07 $29.95 $30.07 $28.45 990
2018-07-16 $30.02 $30.02 $30.02 $30.02 $28.41 142
2018-07-13 $30.02 $30.02 $30.02 $30.02 $28.41 124
2018-07-12 $29.72 $29.72 $29.72 $29.72 $28.12 0
2018-07-11 $29.72 $29.72 $29.72 $29.72 $28.12 200
2018-07-10 $30.02 $30.02 $30.02 $30.02 $28.41 194
2018-07-09 $29.43 $29.43 $29.43 $29.43 $27.85 41
2018-07-06 $29.44 $29.44 $29.44 $29.44 $27.85 3
2018-07-05 $29.43 $29.43 $29.43 $29.43 $27.85 203
2018-07-03 $29.44 $29.44 $29.44 $29.44 $27.86 350
2018-07-02 $29.09 $29.09 $29.09 $29.09 $27.53 0
2018-06-29 $29.09 $29.09 $29.09 $29.09 $27.53 1
2018-06-28 $29.09 $29.09 $29.09 $29.09 $27.53 0
2018-06-27 $29.09 $29.09 $29.09 $29.09 $27.53 300
2018-06-26 $30.07 $30.07 $30.07 $30.07 $28.46 0
2018-06-25 $30.07 $30.07 $30.07 $30.07 $28.46 0
2018-06-22 $30.07 $30.07 $30.07 $30.07 $28.22 0
2018-06-21 $30.07 $30.07 $30.07 $30.07 $28.22 2
2018-06-20 $30.07 $30.07 $30.07 $30.07 $28.22 200
2018-06-19 $30.45 $30.45 $30.45 $30.45 $28.58 0
2018-06-18 $30.45 $30.45 $30.45 $30.45 $28.58 0
2018-06-15 $30.45 $30.45 $30.45 $30.45 $28.58 0
2018-06-14 $30.45 $30.45 $30.45 $30.45 $28.58 200
2018-06-13 $30.48 $30.48 $30.48 $30.48 $28.61 0
2018-06-12 $30.48 $30.48 $30.48 $30.48 $28.61 161,000
2018-06-11 $30.43 $30.45 $30.43 $30.45 $28.58 515
2018-06-08 $30.35 $30.37 $30.35 $30.37 $28.51 1,100
2018-06-07 $30.43 $30.43 $30.26 $30.30 $28.44 320,430
2018-06-06 $30.19 $30.19 $30.19 $30.19 $28.34 0
2018-06-05 $30.19 $30.19 $30.19 $30.19 $28.34 7
2018-06-04 $30.19 $30.19 $30.19 $30.19 $28.34 300
2018-06-01 $29.85 $29.85 $29.85 $29.85 $28.02 6
2018-05-31 $29.85 $29.85 $29.85 $29.85 $28.02 0
2018-05-30 $29.85 $29.85 $29.85 $29.85 $28.02 402
2018-05-29 $29.73 $29.73 $29.73 $29.73 $27.91 282
2018-05-25 $30.08 $30.08 $30.08 $30.08 $28.23 0
2018-05-24 $30.08 $30.08 $30.08 $30.08 $28.23 0
2018-05-23 $30.08 $30.08 $30.08 $30.08 $28.23 100
2018-05-22 $29.96 $29.96 $29.96 $29.96 $28.12 20
2018-05-21 $29.96 $29.96 $29.96 $29.96 $28.12 0
2018-05-18 $29.96 $29.96 $29.96 $29.96 $28.12 0
2018-05-17 $29.96 $29.96 $29.96 $29.96 $28.12 0
2018-05-16 $29.96 $29.96 $29.96 $29.96 $28.12 11
2018-05-15 $29.99 $29.99 $29.96 $29.96 $28.12 325,002
2018-05-14 $30.38 $30.38 $30.33 $30.33 $28.47 160,600
2018-05-11 $30.28 $30.28 $30.28 $30.28 $28.42 100
2018-05-10 $30.16 $30.26 $30.16 $30.19 $28.34 343,400
2018-05-09 $29.70 $29.70 $29.70 $29.70 $27.87 0
2018-05-08 $29.67 $29.71 $29.62 $29.70 $27.87 5,300
2018-05-07 $29.82 $29.82 $29.70 $29.74 $27.92 211,700
2018-05-04 $29.79 $29.79 $29.69 $29.71 $27.89 349,000
2018-05-03 $29.32 $29.32 $29.32 $29.32 $27.52 102
2018-05-02 $29.87 $29.87 $29.87 $29.87 $28.04 2
2018-05-01 $29.87 $29.87 $29.87 $29.87 $28.04 0
2018-04-30 $29.87 $29.87 $29.87 $29.87 $28.04 100
2018-04-27 $29.77 $29.77 $29.77 $29.77 $27.94 0
2018-04-26 $29.63 $29.78 $29.63 $29.77 $27.94 600
2018-04-25 $29.51 $29.54 $29.45 $29.45 $27.64 35,602
2018-04-24 $29.86 $29.86 $29.86 $29.86 $28.03 2
2018-04-23 $29.86 $29.86 $29.86 $29.86 $28.03 0
2018-04-20 $29.86 $29.86 $29.86 $29.86 $28.03 0
2018-04-19 $29.98 $30.01 $29.85 $29.86 $28.03 2,101
2018-04-18 $30.14 $30.14 $29.96 $29.96 $28.12 3,500,000
2018-04-17 $30.09 $30.09 $30.09 $30.09 $28.25 309
2018-04-16 $29.87 $29.88 $29.87 $29.88 $28.05 207
2018-04-13 $29.71 $29.71 $29.71 $29.71 $27.89 240
2018-04-12 $29.65 $29.65 $29.65 $29.65 $27.83 0
2018-04-11 $29.61 $29.65 $29.61 $29.65 $27.83 202
2018-04-10 $29.62 $29.71 $29.62 $29.71 $27.89 400
2018-04-09 $29.35 $29.53 $29.33 $29.33 $27.53 700
2018-04-06 $29.57 $29.57 $29.57 $29.57 $27.75 1
2018-04-05 $29.57 $29.57 $29.57 $29.57 $27.75 300
2018-04-04 $28.95 $29.31 $28.95 $29.31 $27.51 401
2018-04-03 $29.12 $29.12 $29.12 $29.12 $27.33 101
2018-04-02 $28.67 $28.85 $28.67 $28.85 $27.08 300
2018-03-29 $29.47 $29.47 $29.47 $29.47 $27.67 300
2018-03-28 $29.14 $29.14 $29.14 $29.14 $27.35 102
2018-03-27 $29.64 $29.64 $29.61 $29.61 $27.79 200
2018-03-26 $29.07 $29.18 $28.99 $29.15 $27.36 1,505,692
2018-03-23 $29.25 $29.25 $29.24 $29.24 $27.45 510,790
2018-03-22 $29.61 $29.65 $29.61 $29.65 $27.83 357,050
2018-03-21 $30.31 $30.31 $30.31 $30.31 $28.45 1
2018-03-20 $30.31 $30.31 $30.31 $30.31 $28.45 16
2018-03-19 $30.38 $30.38 $30.38 $30.38 $28.45 172
2018-03-16 $30.38 $30.38 $30.38 $30.38 $28.45 200
2018-03-15 $30.36 $30.36 $30.36 $30.36 $28.44 3
2018-03-14 $30.36 $30.36 $30.36 $30.36 $28.44 200
2018-03-13 $29.93 $29.93 $29.93 $29.93 $28.03 0
2018-03-12 $29.93 $29.93 $29.93 $29.93 $28.03 0
2018-03-09 $29.93 $29.93 $29.93 $29.93 $28.03 0
2018-03-08 $29.93 $29.93 $29.93 $29.93 $28.03 18
2018-03-07 $29.93 $29.93 $29.93 $29.93 $28.03 200
2018-03-06 $29.36 $29.36 $29.36 $29.36 $27.50 0
2018-03-05 $29.36 $29.36 $29.36 $29.36 $27.50 0
2018-03-02 $29.36 $29.36 $29.36 $29.36 $27.50 100
2018-03-01 $30.73 $30.73 $30.73 $30.73 $28.78 0
2018-02-28 $30.73 $30.73 $30.73 $30.73 $28.78 0
2018-02-27 $30.73 $30.73 $30.73 $30.73 $28.78 308
2018-02-26 $30.73 $30.73 $30.73 $30.73 $28.78 200
2018-02-23 $30.22 $30.22 $30.22 $30.22 $28.30 0
2018-02-22 $30.22 $30.22 $30.22 $30.22 $28.30 100
2018-02-21 $30.24 $30.24 $30.24 $30.24 $28.32 412
2018-02-20 $30.26 $30.26 $30.26 $30.26 $28.34 2
2018-02-16 $30.26 $30.26 $30.26 $30.26 $28.34 25
2018-02-15 $30.14 $30.26 $30.05 $30.26 $28.34 650
2018-02-14 $29.69 $29.89 $29.69 $29.89 $27.99 456
2018-02-13 $29.35 $29.35 $29.35 $29.35 $27.49 0
2018-02-12 $29.35 $29.35 $29.35 $29.35 $27.49 300
2018-02-09 $29.02 $29.02 $28.23 $28.92 $27.08 404,094
2018-02-08 $29.17 $29.26 $29.09 $29.17 $27.32 723,608
2018-02-07 $29.97 $29.97 $29.97 $29.97 $28.07 1
2018-02-06 $29.03 $29.97 $29.03 $29.97 $28.07 1,067,672
2018-02-05 $30.43 $30.43 $30.43 $30.43 $28.50 644
2018-02-02 $30.91 $30.91 $30.82 $30.82 $28.86 738
2018-02-01 $31.22 $31.22 $31.22 $31.22 $29.24 256
2018-01-31 $31.59 $31.59 $31.59 $31.59 $29.59 23
2018-01-30 $31.59 $31.59 $31.59 $31.59 $29.59 0
2018-01-29 $31.55 $31.59 $31.55 $31.59 $29.59 1,206
2018-01-26 $31.57 $31.68 $31.57 $31.68 $29.67 667
2018-01-25 $31.32 $31.32 $31.32 $31.32 $29.33 0
2018-01-24 $31.32 $31.32 $31.32 $31.32 $29.33 0
2018-01-23 $31.32 $31.32 $31.32 $31.32 $29.33 0
2018-01-22 $31.32 $31.32 $31.32 $31.32 $29.33 300
2018-01-19 $31.03 $31.03 $31.03 $31.03 $29.06 0
2018-01-18 $31.03 $31.03 $31.03 $31.03 $29.06 0
2018-01-17 $31.03 $31.03 $31.03 $31.03 $29.06 500
2018-01-16 $30.92 $30.92 $30.81 $30.81 $28.85 510
2018-01-12 $30.51 $30.51 $30.51 $30.51 $28.58 0
2018-01-11 $30.51 $30.51 $30.51 $30.51 $28.58 200
2018-01-10 $30.43 $30.43 $30.43 $30.43 $28.50 245
2018-01-09 $30.44 $30.44 $30.43 $30.43 $28.50 310
2018-01-08 $30.33 $30.33 $30.33 $30.33 $28.40 0
2018-01-05 $30.33 $30.33 $30.33 $30.33 $28.40 200
2018-01-04 $29.99 $29.99 $29.99 $29.99 $28.09 0
2018-01-03 $29.99 $29.99 $29.99 $29.99 $28.09 200
2018-01-02 $29.80 $29.80 $29.78 $29.78 $27.89 801
2017-12-29 $29.63 $29.63 $29.63 $29.63 $27.75 0
2017-12-28 $29.63 $29.63 $29.63 $29.63 $27.75 400
2017-12-27 $29.62 $29.62 $29.62 $29.62 $27.74 0
2017-12-26 $29.57 $29.62 $29.57 $29.62 $27.74 21,200
2017-12-22 $29.71 $29.71 $29.68 $29.69 $27.66 2,517
2017-12-21 $29.71 $29.77 $29.71 $29.77 $27.73 1,155
2017-12-20 $29.72 $29.72 $29.64 $29.64 $27.61 975
2017-12-19 $29.68 $29.68 $29.68 $29.68 $27.65 358
2017-12-18 $29.77 $29.79 $29.76 $29.79 $27.75 559
2017-12-15 $29.46 $29.53 $29.44 $29.53 $27.51 718
2017-12-14 $29.51 $29.51 $29.38 $29.38 $27.37 1,480
2017-12-13 $29.50 $29.55 $29.48 $29.55 $27.53 900
2017-12-12 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-11 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-08 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-07 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-06 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-05 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-04 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-01 $29.37 $29.37 $29.37 $29.37 $27.36 170
2017-11-30 $29.37 $29.37 $29.37 $29.37 $27.36 200
2017-11-29 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-28 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-27 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-24 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-22 $29.03 $29.03 $29.03 $29.03 $27.04 150
2017-11-21 $28.85 $28.85 $28.85 $28.85 $26.88 0
2017-11-20 $28.85 $28.85 $28.85 $28.85 $26.88 100
2017-11-17 $28.71 $28.71 $28.71 $28.71 $26.75 0
2017-11-16 $28.71 $28.71 $28.71 $28.71 $26.75 1
2017-11-15 $28.71 $28.71 $28.71 $28.71 $26.75 0
2017-11-14 $28.71 $28.71 $28.71 $28.71 $26.75 0
2017-11-13 $28.73 $28.73 $28.71 $28.71 $26.75 360,000
2017-11-10 $28.95 $28.95 $28.95 $28.95 $26.97 124
2017-11-09 $28.95 $28.95 $28.95 $28.95 $26.97 304
2017-11-08 $28.95 $28.95 $28.95 $28.95 $26.97 152
2017-11-07 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-11-06 $28.70 $28.70 $28.70 $28.70 $26.74 50
2017-11-03 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-11-02 $28.70 $28.70 $28.70 $28.70 $26.74 193
2017-11-01 $28.70 $28.70 $28.70 $28.70 $26.74 53
2017-10-31 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-30 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-27 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-26 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-25 $28.70 $28.70 $28.70 $28.70 $26.74 1
2017-10-24 $28.70 $28.70 $28.70 $28.70 $26.74 6,260
2017-10-23 $28.62 $28.62 $28.59 $28.59 $26.64 167,100
2017-10-20 $28.66 $28.66 $28.66 $28.66 $26.70 0
2017-10-19 $28.66 $28.66 $28.66 $28.66 $26.70 0
2017-10-18 $28.66 $28.66 $28.66 $28.66 $26.70 4
2017-10-17 $28.66 $28.66 $28.66 $28.66 $26.70 0
2017-10-16 $28.66 $28.66 $28.66 $28.66 $26.70 1,001
2017-10-13 $28.70 $28.70 $28.65 $28.65 $26.69 604
2017-10-12 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-11 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-10 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-09 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-06 $28.35 $28.35 $28.35 $28.35 $26.41 1
2017-10-05 $28.36 $28.36 $28.35 $28.35 $26.41 201
2017-10-04 $28.16 $28.16 $28.16 $28.16 $26.23 50
2017-10-03 $28.16 $28.16 $28.16 $28.16 $26.23 0
2017-10-02 $28.23 $28.23 $28.16 $28.16 $26.23 417,501
2017-09-29 $28.22 $28.22 $28.22 $28.22 $26.29 23,800
2017-09-28 $28.02 $28.02 $28.02 $28.02 $26.10 0
2017-09-27 $28.02 $28.02 $28.02 $28.02 $26.10 0
2017-09-26 $28.02 $28.02 $28.02 $28.02 $26.10 50
2017-09-25 $28.11 $28.11 $28.11 $28.11 $26.10 250
2017-09-22 $28.19 $28.19 $28.19 $28.19 $26.17 0
2017-09-21 $28.13 $28.20 $28.13 $28.19 $26.17 82,800
2017-09-20 $28.10 $28.10 $28.10 $28.10 $26.09 100
2017-09-19 $28.12 $28.12 $28.12 $28.12 $26.11 0
2017-09-18 $28.14 $28.15 $28.12 $28.12 $26.11 22,000
2017-09-15 $27.99 $27.99 $27.96 $27.96 $25.96 32,900
2017-09-14 $27.93 $27.93 $27.86 $27.89 $25.90 72,900
2017-09-13 $28.02 $28.02 $27.83 $27.88 $25.89 184,452
2017-09-12 $28.08 $28.08 $27.94 $27.94 $25.94 63,300
2017-09-11 $27.84 $27.92 $27.84 $27.92 $25.92 696
2017-09-08 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-07 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-06 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-05 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-01 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-08-31 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-08-30 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-08-29 $27.37 $27.44 $27.35 $27.36 $25.40 114,300
2017-08-28 $27.31 $27.31 $27.31 $27.31 $25.36 0
2017-08-25 $27.31 $27.31 $27.31 $27.31 $25.36 0
2017-08-24 $27.31 $27.31 $27.31 $27.31 $25.36 0
2017-08-23 $27.31 $27.31 $27.31 $27.31 $25.36 1
2017-08-22 $27.31 $27.31 $27.31 $27.31 $25.36 1
2017-08-21 $27.31 $27.31 $27.31 $27.31 $25.36 74
2017-08-18 $27.29 $27.31 $27.29 $27.31 $25.36 1,100,000
2017-08-17 $27.80 $27.80 $27.80 $27.80 $25.81 2
2017-08-16 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-15 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-14 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-11 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-10 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-09 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-08 $27.84 $27.84 $27.80 $27.80 $25.81 200
2017-08-07 $27.73 $27.74 $27.73 $27.74 $25.76 600,000
2017-08-04 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-08-03 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-08-02 $27.63 $27.63 $27.63 $27.63 $25.65 1
2017-08-01 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-07-31 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-07-28 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-07-27 $27.62 $27.63 $27.62 $27.63 $25.65 409,000
2017-07-26 $27.62 $27.62 $27.62 $27.62 $25.64 1
2017-07-25 $27.62 $27.62 $27.62 $27.62 $25.64 0
2017-07-24 $27.62 $27.62 $27.62 $27.62 $25.64 0
2017-07-21 $27.62 $27.62 $27.62 $27.62 $25.64 0
2017-07-20 $27.62 $27.62 $27.62 $27.62 $25.64 990
2017-07-19 $27.53 $27.53 $27.53 $27.53 $25.56 380
2017-07-18 $27.23 $27.23 $27.23 $27.23 $25.28 6
2017-07-17 $27.23 $27.23 $27.23 $27.23 $25.28 0
2017-07-14 $27.23 $27.23 $27.23 $27.23 $25.28 0
2017-07-13 $27.23 $27.23 $27.23 $27.23 $25.28 0
2017-07-12 $27.23 $27.23 $27.23 $27.23 $25.28 300
2017-07-11 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-10 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-07 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-06 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-05 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-03 $27.03 $27.03 $27.03 $27.03 $25.10 100
2017-06-30 $27.06 $27.06 $27.06 $27.06 $25.12 0
2017-06-29 $27.06 $27.06 $27.06 $27.06 $25.12 0
2017-06-28 $27.06 $27.06 $27.06 $27.06 $25.12 8
2017-06-27 $27.06 $27.06 $27.06 $27.06 $25.12 200
2017-06-26 $27.10 $27.10 $27.10 $27.10 $25.16 206,000
2017-06-23 $27.07 $27.07 $27.07 $27.07 $25.13 200
2017-06-22 $27.19 $27.19 $27.19 $27.19 $25.24 0
2017-06-21 $27.19 $27.19 $27.19 $27.19 $25.24 2
2017-06-20 $27.19 $27.19 $27.19 $27.19 $25.24 0
2017-06-19 $27.19 $27.19 $27.19 $27.19 $25.24 300
2017-06-16 $26.80 $26.80 $26.80 $26.80 $24.88 47,500
2017-06-15 $26.80 $26.85 $26.80 $26.80 $24.88 1,101,000
2017-06-14 $27.07 $27.07 $27.07 $27.07 $25.13 0
2017-06-13 $27.10 $27.10 $27.07 $27.07 $25.13 413,500
2017-06-12 $26.88 $26.88 $26.88 $26.88 $24.95 500
2017-06-09 $27.02 $27.02 $27.02 $27.02 $25.08 12
2017-06-08 $27.02 $27.02 $27.02 $27.02 $25.08 10
2017-06-07 $27.02 $27.02 $27.02 $27.02 $25.08 0
2017-06-06 $27.02 $27.02 $27.02 $27.02 $25.08 0
2017-06-05 $27.02 $27.02 $27.02 $27.02 $25.08 100
2017-06-02 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-06-01 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-05-31 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-05-30 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-05-26 $26.79 $26.79 $26.79 $26.79 $24.87 1,000
2017-05-25 $26.55 $26.55 $26.55 $26.55 $24.65 0
2017-05-24 $26.55 $26.55 $26.55 $26.55 $24.65 0
2017-05-23 $26.55 $26.55 $26.55 $26.55 $24.65 25
2017-05-22 $26.55 $26.55 $26.55 $26.55 $24.65 0
2017-05-19 $26.55 $26.55 $26.55 $26.55 $24.65 500
2017-05-18 $26.49 $26.49 $26.49 $26.49 $24.59 0
2017-05-17 $26.49 $26.49 $26.49 $26.49 $24.59 1,000
2017-05-16 $26.69 $26.69 $26.69 $26.69 $24.78 680
2017-05-15 $26.64 $26.64 $26.64 $26.64 $24.73 500
2017-05-12 $26.45 $26.45 $26.45 $26.45 $24.55 500
2017-05-11 $26.41 $26.41 $26.41 $26.41 $24.52 500
2017-05-10 $26.47 $26.47 $26.47 $26.47 $24.57 500
2017-05-09 $26.46 $26.46 $26.46 $26.46 $24.56 0
2017-05-08 $26.46 $26.46 $26.46 $26.46 $24.56 300
2017-05-05 $26.39 $26.39 $26.39 $26.39 $24.50 1,000
2017-05-04 $26.33 $26.33 $26.33 $26.33 $24.44 500
2017-05-03 $26.27 $26.27 $26.27 $26.27 $24.39 0
2017-05-02 $26.27 $26.27 $26.27 $26.27 $24.39 25
2017-05-01 $26.27 $26.27 $26.27 $26.27 $24.39 500
2017-04-28 $26.30 $26.30 $26.30 $26.30 $24.41 0
2017-04-27 $26.30 $26.30 $26.30 $26.30 $24.41 0
2017-04-26 $26.28 $26.30 $26.28 $26.30 $24.41 3,000
2017-04-25 $26.26 $26.26 $26.25 $26.25 $24.37 3,000
2017-04-24 $26.12 $26.12 $26.12 $26.12 $24.25 1,000
2017-04-21 $25.74 $25.74 $25.70 $25.70 $23.86 630
2017-04-20 $25.70 $25.80 $25.70 $25.80 $23.95 600
2017-04-19 $25.65 $25.67 $25.65 $25.67 $23.83 1,500
2017-04-18 $25.68 $25.68 $25.68 $25.68 $23.84 0
2017-04-17 $25.63 $25.68 $25.63 $25.68 $23.84 3,132
2017-04-13 $25.60 $25.63 $25.58 $25.58 $23.74 3,500
2017-04-12 $25.71 $25.71 $25.67 $25.67 $23.83 1,600
2017-04-11 $25.66 $25.66 $25.65 $25.66 $23.82 5,400
2017-04-10 $25.77 $25.79 $25.77 $25.79 $23.94 2,500
2017-04-07 $25.79 $25.79 $25.78 $25.78 $23.93 3,500
2017-04-06 $25.95 $25.95 $25.95 $25.95 $24.09 0
2017-04-05 $25.95 $25.95 $25.95 $25.95 $24.09 200
2017-04-04 $25.81 $25.81 $25.81 $25.81 $23.96 1,200
2017-04-03 $25.87 $25.87 $25.87 $25.87 $24.02 0
2017-03-31 $25.88 $25.94 $25.87 $25.87 $24.02 1,499
2017-03-30 $25.91 $25.91 $25.91 $25.91 $24.05 1,000
2017-03-29 $25.86 $25.86 $25.86 $25.86 $24.01 0
2017-03-28 $25.86 $25.86 $25.86 $25.86 $24.01 0
2017-03-27 $25.86 $25.86 $25.86 $25.86 $24.01 0
2017-03-24 $25.86 $25.86 $25.86 $25.86 $23.95 499
2017-03-23 $25.69 $25.69 $25.69 $25.69 $23.79 0
2017-03-22 $25.69 $25.69 $25.69 $25.69 $23.79 100
2017-03-21 $26.10 $26.10 $25.76 $25.76 $23.86 1,374
2017-03-20 $25.96 $25.96 $25.96 $25.96 $24.04 1,000
2017-03-17 $26.04 $26.04 $26.03 $26.03 $24.10 1,300
2017-03-16 $26.01 $26.01 $26.01 $26.01 $24.08 200
2017-03-15 $25.85 $25.85 $25.81 $25.81 $23.90 1,490
2017-03-14 $25.77 $25.77 $25.77 $25.77 $23.86 1
2017-03-13 $25.82 $25.82 $25.77 $25.77 $23.86 2,185
2017-03-10 $25.77 $25.77 $25.71 $25.71 $23.81 700
2017-03-09 $25.60 $25.63 $25.60 $25.63 $23.73 300
2017-03-08 $25.67 $25.68 $25.58 $25.58 $23.69 1,621
2017-03-07 $25.73 $25.73 $25.73 $25.73 $23.83 0
2017-03-06 $25.66 $25.73 $25.66 $25.73 $23.83 500
2017-03-03 $25.74 $25.74 $25.74 $25.74 $23.83 100
2017-03-02 $25.83 $25.84 $25.83 $25.84 $23.93 501
2017-03-01 $25.86 $25.94 $25.86 $25.94 $24.02 600
2017-02-28 $25.62 $25.62 $25.62 $25.62 $23.72 773
2017-02-27 $25.62 $25.67 $25.62 $25.67 $23.77 1,553
2017-02-24 $25.55 $25.61 $25.54 $25.61 $23.71 1,000
2017-02-23 $25.72 $25.74 $25.72 $25.74 $23.83 857
2017-02-22 $25.69 $25.69 $25.69 $25.69 $23.79 0
2017-02-21 $25.67 $25.69 $25.67 $25.69 $23.79 602
2017-02-17 $25.48 $25.48 $25.48 $25.48 $23.59 758
2017-02-16 $25.55 $25.55 $25.55 $25.55 $23.66 525
2017-02-15 $25.46 $25.46 $25.46 $25.46 $23.58 5,584
2017-02-14 $25.46 $25.46 $25.46 $25.46 $23.58 1,000
2017-02-13 $25.54 $25.54 $25.54 $25.54 $23.65 203
2017-02-10 $25.25 $25.28 $25.25 $25.28 $23.41 4,800
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.