Barclays Bank PLC (XVZ) Exchange: BATS

  1. Overview
  2. Barclays Bank PLC (XVZ)

Data as of May 9, 2025

$38.39 ($0.11) 0.29%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date May 9, 2025
Open $38.70
Previous Close $38.39
High $38.70
Low $38.15
Adjusted Open $38.70
Previous Adjusted Close $38.39
Adjusted High $38.70
Adjusted Low $38.15

About Barclays Bank PLC (XVZ)

No Description Available

Invest in Barclays Bank PLC (XVZ)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Barclays Bank PLC (XVZ)

Date Open High Low Close Adj.Close Volume
2021-08-17 $38.70 $38.70 $38.15 $38.39 $38.39 1,726
2021-08-16 $38.28 $38.40 $38.28 $38.28 $38.28 769
2021-08-13 $37.17 $38.39 $37.17 $38.39 $38.39 672
2021-08-12 $38.24 $38.33 $38.24 $38.33 $38.33 173
2021-08-11 $38.37 $38.43 $38.33 $38.33 $38.33 657
2021-08-10 $38.36 $38.66 $38.36 $38.58 $38.58 639
2021-08-09 $38.59 $38.59 $38.44 $38.44 $38.44 594
2021-08-06 $38.29 $38.36 $38.27 $38.36 $38.36 2,882
2021-08-05 $38.35 $38.49 $38.29 $38.35 $38.35 795
2021-08-04 $36.70 $38.39 $36.70 $38.39 $38.39 2,152
2021-08-03 $38.30 $38.30 $38.00 $38.09 $38.09 1,370
2021-08-02 $37.79 $38.23 $37.53 $38.10 $38.10 24,369
2021-07-30 $37.78 $37.89 $37.65 $37.85 $37.85 3,078
2021-07-29 $37.83 $37.86 $37.83 $37.86 $37.86 381
2021-07-28 $37.88 $37.88 $37.88 $37.88 $37.88 88
2021-07-27 $37.73 $37.83 $37.65 $37.83 $37.83 684
2021-07-26 $37.70 $37.87 $37.70 $37.87 $37.87 1,370
2021-07-23 $37.55 $37.55 $37.34 $37.54 $37.54 2,515
2021-07-22 $37.62 $37.71 $37.62 $37.67 $37.67 454
2021-07-21 $38.11 $38.11 $38.00 $38.00 $38.00 655
2021-07-20 $38.24 $38.24 $38.24 $38.24 $38.24 142
2021-07-19 $38.50 $38.56 $37.43 $37.43 $37.43 3,453
2021-07-16 $38.42 $38.48 $38.42 $38.48 $38.48 338
2021-07-15 $38.76 $39.35 $38.51 $38.53 $38.53 9,089
2021-07-14 $38.50 $38.76 $38.50 $38.73 $38.73 1,250
2021-07-13 $38.48 $38.56 $38.23 $38.50 $38.50 707
2021-07-12 $38.45 $38.45 $38.45 $38.45 $38.45 262
2021-07-09 $37.86 $38.04 $37.72 $38.04 $38.04 1,599
2021-07-08 $38.00 $38.00 $37.87 $37.87 $37.87 23,265
2021-07-07 $38.00 $38.39 $38.00 $38.19 $38.19 5,051
2021-07-06 $38.23 $38.36 $38.10 $38.20 $38.20 2,033
2021-07-02 $38.20 $38.78 $37.87 $38.35 $38.35 4,554
2021-07-01 $37.90 $38.21 $37.90 $38.11 $38.11 4,826
2021-06-30 $37.48 $37.95 $37.48 $37.95 $37.95 2,808
2021-06-29 $37.40 $37.95 $37.40 $37.82 $37.82 3,274
2021-06-28 $37.85 $37.85 $37.65 $37.76 $37.76 914
2021-06-25 $37.67 $37.89 $37.67 $37.85 $37.85 1,571
2021-06-24 $37.80 $37.80 $37.60 $37.67 $37.67 517
2021-06-23 $37.64 $37.71 $37.64 $37.71 $37.71 125
2021-06-22 $37.44 $37.93 $37.44 $37.61 $37.61 2,688
2021-06-21 $37.73 $37.77 $37.40 $37.55 $37.55 2,409
2021-06-18 $37.62 $37.88 $37.48 $37.78 $37.78 1,551
2021-06-17 $37.57 $37.90 $37.57 $37.74 $37.74 818
2021-06-16 $37.92 $37.92 $37.52 $37.75 $37.75 7,016
2021-06-15 $37.72 $38.60 $37.72 $38.50 $38.50 6,533
2021-06-14 $38.33 $38.33 $37.70 $37.78 $37.78 4,306
2021-06-11 $37.70 $37.84 $37.70 $37.75 $37.75 3,739
2021-06-10 $38.28 $38.28 $37.69 $37.69 $37.69 810
2021-06-09 $37.85 $38.00 $37.85 $37.95 $37.95 1,533
2021-06-08 $37.61 $37.91 $37.61 $37.85 $37.85 994
2021-06-07 $38.27 $38.48 $38.16 $38.16 $38.16 1,039
2021-06-04 $38.03 $38.25 $37.89 $38.09 $38.09 1,984
2021-06-03 $37.74 $38.23 $37.74 $38.23 $38.23 2,234
2021-06-02 $37.92 $37.95 $36.97 $37.55 $37.55 10,666
2021-06-01 $38.03 $38.04 $37.43 $37.48 $37.48 10,146
2021-05-28 $37.80 $38.10 $37.73 $38.10 $38.10 7,784
2021-05-27 $38.00 $38.01 $37.65 $37.75 $37.75 5,135
2021-05-26 $37.20 $38.05 $37.05 $37.54 $37.54 18,162
2021-05-25 $38.00 $38.00 $37.00 $37.80 $37.80 5,315
2021-05-24 $37.00 $37.88 $37.00 $37.83 $37.83 837
2021-05-21 $37.99 $38.00 $37.90 $38.00 $38.00 625
2021-05-20 $37.90 $38.12 $37.90 $38.12 $38.12 654
2021-05-19 $38.50 $38.50 $38.07 $38.07 $38.07 534
2021-05-18 $35.77 $38.05 $35.77 $38.05 $38.05 698
2021-05-17 $37.39 $37.79 $37.34 $37.60 $37.60 2,242
2021-05-14 $37.57 $37.77 $37.25 $37.25 $37.25 5,267
2021-05-13 $38.10 $38.40 $37.74 $37.91 $37.91 5,397
2021-05-12 $38.38 $38.92 $38.30 $38.66 $38.66 6,424
2021-05-11 $38.99 $38.99 $38.70 $38.96 $38.96 3,182
2021-05-10 $39.05 $39.05 $38.94 $38.97 $38.97 1,299
2021-05-07 $38.83 $38.99 $38.63 $38.99 $38.99 20,692
2021-05-06 $38.36 $38.97 $38.36 $38.97 $38.97 1,191
2021-05-05 $38.85 $39.11 $38.80 $38.92 $38.92 2,600
2021-05-04 $39.25 $39.35 $38.96 $38.96 $38.96 5,160
2021-05-03 $39.32 $39.64 $39.09 $39.13 $39.13 9,760
2021-04-30 $39.08 $39.19 $39.08 $39.14 $39.14 508
2021-04-29 $39.00 $39.20 $38.99 $39.14 $39.14 1,674
2021-04-28 $39.56 $39.56 $38.79 $38.87 $38.87 8,855
2021-04-27 $39.41 $39.52 $39.38 $39.38 $39.38 872
2021-04-26 $39.59 $39.59 $39.25 $39.29 $39.29 7,990
2021-04-23 $39.34 $39.61 $39.23 $39.32 $39.32 17,279
2021-04-22 $39.04 $39.13 $39.04 $39.09 $39.09 2,552
2021-04-21 $39.05 $39.26 $39.05 $39.26 $39.26 330
2021-04-20 $38.98 $39.50 $38.98 $39.31 $39.31 1,852
2021-04-19 $39.23 $39.23 $38.87 $38.87 $38.87 711
2021-04-16 $38.95 $39.10 $38.90 $38.90 $38.90 605
2021-04-15 $38.75 $38.75 $38.75 $38.75 $38.75 38
2021-04-14 $38.63 $39.14 $38.63 $38.95 $38.95 1,467
2021-04-13 $38.51 $38.62 $38.32 $38.62 $38.62 1,925
2021-04-12 $38.75 $38.88 $38.04 $38.58 $38.58 1,830
2021-04-09 $38.63 $38.85 $38.60 $38.66 $38.66 5,157
2021-04-08 $37.66 $38.39 $37.66 $38.38 $38.38 2,134
2021-04-07 $37.68 $37.97 $37.68 $37.85 $37.85 731
2021-04-06 $38.20 $38.53 $38.20 $38.27 $38.27 3,668
2021-04-05 $38.17 $38.30 $38.17 $38.30 $38.30 568
2021-04-01 $38.12 $38.80 $38.12 $38.53 $38.53 19,323
2021-03-31 $38.21 $38.51 $38.21 $38.51 $38.51 607
2021-03-30 $38.81 $38.81 $38.40 $38.48 $38.48 1,309
2021-03-29 $38.88 $39.09 $38.78 $38.82 $38.82 2,802
2021-03-26 $38.58 $39.14 $38.58 $39.14 $39.14 2,090
2021-03-25 $38.75 $38.90 $38.72 $38.90 $38.90 431
2021-03-24 $39.34 $39.34 $39.05 $39.05 $39.05 1,018
2021-03-23 $39.61 $39.61 $39.34 $39.34 $39.34 1,299
2021-03-22 $40.00 $40.00 $39.30 $39.76 $39.76 1,674
2021-03-19 $39.42 $39.84 $39.42 $39.84 $39.84 215
2021-03-18 $39.48 $39.56 $39.28 $39.28 $39.28 2,477
2021-03-17 $39.74 $39.74 $39.59 $39.60 $39.60 879
2021-03-16 $39.76 $39.95 $39.70 $39.95 $39.95 1,508
2021-03-15 $39.84 $39.93 $39.84 $39.93 $39.93 880
2021-03-12 $39.47 $39.68 $39.27 $39.64 $39.64 1,282
2021-03-11 $39.25 $39.35 $39.25 $39.31 $39.31 4,619
2021-03-10 $39.49 $40.00 $39.49 $39.82 $39.82 4,293
2021-03-09 $39.17 $39.74 $39.17 $39.65 $39.65 558
2021-03-08 $40.44 $40.44 $39.05 $39.32 $39.32 1,379
2021-03-05 $39.61 $39.78 $39.19 $39.19 $39.19 6,225
2021-03-04 $40.48 $40.48 $39.72 $39.85 $39.85 2,721
2021-03-03 $39.90 $40.20 $39.75 $40.03 $40.03 3,208
2021-03-02 $39.69 $40.19 $39.69 $40.19 $40.19 1,862
2021-03-01 $39.36 $39.82 $39.14 $39.35 $39.35 6,815
2021-02-26 $39.52 $40.08 $39.45 $40.08 $40.08 5,918
2021-02-25 $41.12 $43.17 $39.95 $39.95 $39.95 4,542
2021-02-24 $41.39 $41.44 $40.99 $40.99 $40.99 2,129
2021-02-23 $41.24 $41.63 $40.91 $40.96 $40.96 4,796
2021-02-22 $40.57 $41.47 $40.57 $41.24 $41.24 2,962
2021-02-19 $41.33 $41.39 $40.89 $41.31 $41.31 2,980
2021-02-18 $40.05 $40.97 $40.05 $40.92 $40.92 3,333
2021-02-17 $40.20 $41.13 $40.20 $41.05 $41.05 7,663
2021-02-16 $40.55 $40.55 $40.07 $40.20 $40.20 3,367
2021-02-12 $40.00 $40.52 $39.92 $40.38 $40.38 5,185
2021-02-11 $39.65 $40.15 $39.60 $40.04 $40.04 1,881
2021-02-10 $39.25 $39.72 $39.25 $39.49 $39.49 2,484
2021-02-09 $39.44 $39.61 $39.15 $39.29 $39.29 7,133
2021-02-08 $38.91 $39.22 $38.84 $39.22 $39.22 1,141
2021-02-05 $38.49 $39.04 $38.42 $39.03 $39.03 5,099
2021-02-04 $38.61 $38.64 $38.59 $38.64 $38.64 1,811
2021-02-03 $38.27 $38.38 $38.00 $38.37 $38.37 2,290
2021-02-02 $38.50 $38.79 $38.50 $38.79 $38.79 837
2021-02-01 $39.40 $39.40 $38.72 $39.03 $39.03 9,359
2021-01-29 $38.39 $39.24 $38.32 $38.99 $38.99 6,757
2021-01-28 $38.17 $38.49 $37.84 $38.49 $38.49 4,025
2021-01-27 $38.70 $39.10 $38.46 $38.58 $38.58 6,854
2021-01-26 $39.05 $39.14 $39.05 $39.14 $39.14 670
2021-01-25 $38.29 $38.98 $38.29 $38.98 $38.98 2,671
2021-01-22 $38.73 $39.01 $38.66 $38.79 $38.79 2,746
2021-01-21 $38.19 $38.75 $38.19 $38.75 $38.75 820
2021-01-20 $38.20 $38.48 $38.20 $38.47 $38.47 1,948
2021-01-19 $38.15 $38.15 $38.15 $38.15 $38.15 419
2021-01-15 $37.93 $38.05 $37.84 $37.85 $37.85 2,069
2021-01-14 $37.44 $37.80 $37.23 $37.80 $37.80 2,868
2021-01-13 $37.40 $37.62 $37.40 $37.62 $37.62 2,361
2021-01-12 $37.77 $37.77 $37.37 $37.58 $37.58 1,864
2021-01-11 $37.03 $37.53 $36.96 $37.53 $37.53 3,302
2021-01-08 $36.70 $37.55 $36.70 $37.24 $37.24 6,595
2021-01-07 $37.00 $37.14 $37.00 $37.00 $37.00 726
2021-01-06 $37.08 $37.44 $36.99 $37.26 $37.26 5,718
2021-01-05 $37.63 $37.72 $37.28 $37.40 $37.40 7,947
2021-01-04 $37.54 $38.13 $37.41 $37.56 $37.56 14,838
2020-12-31 $37.56 $37.58 $37.45 $37.45 $37.45 1,290
2020-12-30 $38.22 $38.22 $37.60 $37.60 $37.60 4,417
2020-12-29 $37.05 $37.77 $37.05 $37.77 $37.77 3,854
2020-12-28 $36.94 $37.18 $36.92 $37.05 $37.05 2,770
2020-12-24 $37.30 $37.30 $37.30 $37.30 $37.30 508
2020-12-23 $37.46 $37.46 $37.40 $37.43 $37.43 996
2020-12-22 $37.57 $37.57 $37.29 $37.48 $37.48 1,790
2020-12-21 $37.92 $38.13 $37.02 $37.33 $37.33 14,862
2020-12-18 $37.90 $38.28 $37.62 $37.84 $37.84 2,310
2020-12-17 $37.00 $38.21 $37.00 $37.99 $37.99 16,041
2020-12-16 $38.15 $38.27 $37.89 $38.01 $38.01 3,855
2020-12-15 $38.32 $38.36 $37.88 $38.07 $38.07 3,812
2020-12-14 $37.92 $38.09 $37.90 $38.00 $38.00 4,309
2020-12-11 $37.53 $38.17 $37.47 $37.72 $37.72 9,597
2020-12-10 $37.04 $37.74 $37.04 $37.57 $37.57 11,631
2020-12-09 $35.40 $37.77 $35.40 $37.60 $37.60 15,401
2020-12-08 $36.06 $37.49 $36.06 $36.99 $36.99 10,454
2020-12-07 $38.05 $38.05 $36.80 $37.20 $37.20 2,789
2020-12-04 $36.95 $37.13 $36.69 $36.93 $36.93 13,894
2020-12-03 $36.98 $37.14 $36.75 $36.79 $36.79 4,589
2020-12-02 $36.93 $37.30 $36.79 $37.01 $37.01 5,620
2020-12-01 $36.43 $36.90 $35.90 $36.81 $36.81 3,648
2020-11-30 $36.70 $37.51 $36.66 $36.93 $36.93 9,727
2020-11-27 $36.38 $37.41 $36.38 $37.03 $37.03 2,649
2020-11-25 $36.90 $37.51 $36.90 $37.00 $37.00 9,352
2020-11-24 $36.89 $37.02 $36.37 $36.70 $36.70 7,887
2020-11-23 $37.39 $37.39 $36.75 $37.11 $37.11 8,645
2020-11-20 $36.94 $37.01 $36.71 $36.81 $36.81 2,465
2020-11-19 $37.91 $37.91 $36.80 $36.82 $36.82 1,402
2020-11-18 $36.46 $37.05 $36.00 $37.05 $37.05 4,505
2020-11-17 $36.17 $36.52 $35.90 $36.29 $36.29 11,482
2020-11-16 $36.38 $36.57 $36.11 $36.57 $36.57 3,673
2020-11-13 $36.45 $36.45 $36.09 $36.36 $36.36 3,201
2020-11-12 $36.52 $36.69 $36.33 $36.69 $36.69 3,334
2020-11-11 $36.20 $36.28 $35.83 $36.28 $36.28 411,853
2020-11-10 $34.90 $36.11 $34.90 $35.95 $35.95 4,143
2020-11-09 $36.00 $36.47 $34.55 $35.70 $35.70 105,866
2020-11-06 $37.81 $38.71 $37.10 $37.36 $37.36 5,860
2020-11-05 $37.51 $38.80 $37.50 $38.80 $38.80 17,638
2020-11-04 $38.18 $39.28 $36.70 $38.72 $38.72 14,104
2020-11-03 $40.67 $40.95 $40.00 $40.13 $40.13 10,329
2020-11-02 $44.00 $44.50 $40.44 $41.11 $41.11 8,823
2020-10-30 $41.50 $42.74 $41.49 $42.34 $42.34 53,770
2020-10-29 $42.23 $42.33 $40.69 $40.69 $40.69 6,505
2020-10-28 $41.94 $43.37 $41.94 $42.73 $42.73 42,021
2020-10-27 $41.52 $41.52 $41.00 $41.14 $41.14 15,780
2020-10-26 $40.16 $41.75 $40.16 $41.59 $41.59 458,301
2020-10-23 $40.20 $40.46 $40.20 $40.43 $40.43 3,853
2020-10-22 $41.00 $41.00 $40.45 $40.72 $40.72 1,879
2020-10-21 $40.58 $40.75 $40.58 $40.69 $40.69 6,028
2020-10-20 $41.00 $41.00 $40.51 $40.67 $40.67 1,826
2020-10-19 $40.95 $41.10 $40.95 $41.06 $41.06 1,372
2020-10-16 $39.81 $40.56 $39.81 $40.56 $40.56 1,219
2020-10-15 $40.60 $40.72 $40.38 $40.66 $40.66 2,614
2020-10-14 $39.85 $40.64 $39.85 $40.60 $40.60 3,438
2020-10-13 $40.58 $40.70 $40.58 $40.70 $40.70 1,542
2020-10-12 $40.62 $40.73 $40.53 $40.64 $40.64 1,314
2020-10-09 $40.52 $41.18 $40.44 $40.73 $40.73 2,622
2020-10-08 $41.15 $41.40 $41.15 $41.40 $41.40 2,938
2020-10-07 $41.00 $41.48 $41.00 $41.34 $41.34 2,047
2020-10-06 $41.33 $41.64 $41.19 $41.19 $41.19 6,507
2020-10-05 $41.57 $41.57 $41.12 $41.46 $41.46 1,748
2020-10-02 $43.37 $43.37 $41.21 $41.21 $41.21 14,695
2020-10-01 $41.37 $41.37 $41.25 $41.30 $41.30 1,230
2020-09-30 $40.84 $41.43 $40.84 $41.43 $41.43 5,456
2020-09-29 $40.98 $41.06 $40.81 $41.06 $41.06 1,928
2020-09-28 $40.96 $41.17 $40.96 $41.08 $41.08 1,631
2020-09-25 $41.65 $41.77 $41.30 $41.43 $41.43 6,845
2020-09-24 $41.76 $41.89 $41.48 $41.63 $41.63 7,428
2020-09-23 $42.50 $42.50 $41.37 $41.81 $41.81 3,488
2020-09-22 $41.20 $41.90 $41.20 $41.86 $41.86 3,316
2020-09-21 $42.32 $42.32 $41.21 $41.57 $41.57 8,399
2020-09-18 $40.61 $41.73 $40.61 $41.60 $41.60 6,698
2020-09-17 $40.21 $41.11 $40.21 $41.11 $41.11 2,936
2020-09-16 $40.80 $40.80 $40.00 $40.14 $40.14 3,872
2020-09-15 $41.25 $41.25 $39.85 $40.22 $40.22 4,000
2020-09-14 $39.50 $40.00 $39.26 $39.96 $39.96 2,890
2020-09-11 $39.75 $39.75 $39.40 $39.60 $39.60 1,637
2020-09-10 $39.47 $39.76 $39.24 $39.24 $39.24 2,117
2020-09-09 $39.30 $39.30 $38.52 $39.16 $39.16 3,275
2020-09-08 $40.20 $40.20 $38.87 $39.30 $39.30 3,499
2020-09-04 $40.04 $40.04 $39.13 $39.20 $39.20 7,158
2020-09-03 $40.63 $40.63 $39.02 $39.02 $39.02 9,039
2020-09-02 $40.48 $40.69 $40.20 $40.54 $40.54 2,557
2020-09-01 $40.00 $40.20 $40.00 $40.18 $40.18 3,454
2020-08-31 $40.20 $40.20 $40.00 $40.10 $40.10 1,285
2020-08-28 $40.11 $40.25 $40.05 $40.25 $40.25 600
2020-08-27 $41.38 $41.38 $40.03 $40.19 $40.19 8,847
2020-08-26 $40.84 $40.84 $40.34 $40.71 $40.71 3,942
2020-08-25 $40.82 $40.90 $40.63 $40.71 $40.71 6,104
2020-08-24 $41.60 $41.60 $40.55 $40.68 $40.68 7,611
2020-08-21 $40.34 $40.62 $40.05 $40.56 $40.56 2,362
2020-08-20 $40.01 $40.22 $39.85 $39.85 $39.85 8,509
2020-08-19 $39.92 $40.50 $39.89 $40.41 $40.41 4,939
2020-08-18 $39.89 $40.08 $39.58 $39.68 $39.68 5,471
2020-08-17 $39.89 $40.12 $39.89 $40.08 $40.08 2,765
2020-08-14 $39.73 $39.92 $39.73 $39.92 $39.92 793
2020-08-13 $39.71 $39.71 $39.35 $39.38 $39.38 1,123
2020-08-12 $39.22 $39.22 $38.77 $39.04 $39.04 2,175
2020-08-11 $39.15 $39.51 $39.15 $39.49 $39.49 10,479
2020-08-10 $40.00 $40.00 $38.99 $39.29 $39.29 2,038
2020-08-07 $39.50 $39.82 $39.50 $39.64 $39.64 1,379
2020-08-06 $39.14 $39.15 $38.98 $39.15 $39.15 700
2020-08-05 $38.94 $39.40 $38.88 $39.26 $39.26 1,225
2020-08-04 $39.28 $39.61 $38.98 $39.38 $39.38 4,101
2020-08-03 $39.86 $39.87 $39.21 $39.56 $39.56 2,664
2020-07-31 $39.26 $39.87 $39.00 $39.00 $39.00 2,454
2020-07-30 $38.95 $38.95 $38.95 $38.95 $38.95 207
2020-07-29 $38.75 $38.77 $38.63 $38.63 $38.63 405
2020-07-28 $38.56 $38.92 $38.50 $38.92 $38.92 2,293
2020-07-27 $38.99 $39.12 $38.77 $38.77 $38.77 1,865
2020-07-24 $38.33 $38.88 $38.33 $38.58 $38.58 854
2020-07-23 $38.40 $38.40 $38.36 $38.38 $38.38 750
2020-07-22 $38.58 $38.58 $38.12 $38.15 $38.15 709
2020-07-21 $38.01 $38.01 $37.70 $37.74 $37.74 4,300
2020-07-20 $38.27 $38.27 $38.27 $38.27 $38.27 112
2020-07-17 $38.26 $38.26 $38.26 $38.26 $38.26 123
2020-07-16 $39.00 $39.00 $38.39 $38.39 $38.39 547
2020-07-15 $39.04 $39.04 $38.55 $38.56 $38.56 1,400
2020-07-14 $38.77 $39.39 $38.18 $38.18 $38.18 1,387
2020-07-13 $38.30 $38.57 $38.30 $38.57 $38.57 500
2020-07-10 $37.27 $37.51 $37.27 $37.51 $37.51 900
2020-07-09 $36.61 $37.63 $36.61 $37.48 $37.48 1,720
2020-07-08 $37.45 $37.76 $37.45 $37.46 $37.46 700
2020-07-07 $37.55 $37.63 $37.39 $37.63 $37.63 1,700
2020-07-06 $36.85 $38.25 $36.81 $37.92 $37.92 3,500
2020-07-02 $37.50 $37.58 $37.28 $37.58 $37.58 1,300
2020-07-01 $37.54 $37.54 $36.74 $37.31 $37.31 2,000
2020-06-30 $38.15 $38.15 $37.65 $37.65 $37.65 1,700
2020-06-29 $39.43 $39.43 $38.37 $38.40 $38.40 4,810
2020-06-26 $38.35 $38.85 $38.35 $38.85 $38.85 1,415
2020-06-25 $38.64 $38.64 $38.35 $38.35 $38.35 47,182
2020-06-24 $38.35 $38.43 $38.35 $38.43 $38.43 500
2020-06-23 $37.43 $37.43 $37.43 $37.43 $37.43 101
2020-06-22 $37.87 $37.92 $37.87 $37.92 $37.92 250
2020-06-19 $38.35 $38.42 $37.99 $38.42 $38.42 2,300
2020-06-18 $37.91 $38.45 $37.91 $38.45 $38.45 1,500
2020-06-17 $37.83 $37.83 $37.83 $37.83 $37.83 217
2020-06-16 $37.21 $37.77 $37.21 $37.77 $37.77 1,100
2020-06-15 $39.28 $39.46 $37.96 $37.96 $37.96 4,100
2020-06-12 $37.89 $38.96 $37.89 $38.67 $38.67 1,995
2020-06-11 $37.15 $38.03 $37.12 $38.03 $38.03 2,600
2020-06-10 $36.63 $36.63 $36.19 $36.31 $36.31 2,411
2020-06-09 $37.00 $37.00 $36.40 $36.58 $36.58 2,425
2020-06-08 $36.05 $36.55 $36.05 $36.34 $36.34 6,519
2020-06-05 $37.00 $37.00 $36.20 $36.34 $36.34 2,500
2020-06-04 $37.01 $37.23 $37.01 $37.15 $37.15 1,721
2020-06-03 $37.01 $37.13 $37.01 $37.13 $37.13 600
2020-06-02 $37.98 $37.98 $37.40 $37.40 $37.40 1,024
2020-06-01 $37.44 $37.44 $37.44 $37.44 $37.44 110
2020-05-29 $37.46 $37.46 $37.46 $37.46 $37.46 96
2020-05-28 $37.30 $37.30 $37.30 $37.30 $37.30 310
2020-05-27 $37.20 $37.20 $37.20 $37.20 $37.20 156
2020-05-26 $38.15 $38.15 $37.12 $37.17 $37.17 1,661
2020-05-22 $37.66 $37.66 $37.66 $37.66 $37.66 51
2020-05-21 $37.39 $37.39 $37.39 $37.39 $37.39 252
2020-05-20 $37.00 $37.00 $36.48 $36.91 $36.91 2,100
2020-05-19 $37.55 $37.56 $37.19 $37.19 $37.19 2,300
2020-05-18 $37.54 $37.72 $37.13 $37.13 $37.13 5,800
2020-05-15 $37.52 $37.72 $37.52 $37.72 $37.72 690
2020-05-14 $38.49 $38.67 $37.95 $37.95 $37.95 1,500
2020-05-13 $37.45 $37.95 $37.00 $37.41 $37.41 1,750
2020-05-12 $37.48 $37.85 $37.48 $37.83 $37.83 1,007
2020-05-11 $38.18 $38.18 $37.21 $37.48 $37.48 1,098
2020-05-08 $37.99 $37.99 $36.77 $37.41 $37.41 1,013
2020-05-07 $36.93 $38.21 $36.93 $38.21 $38.21 1,996
2020-05-06 $37.53 $37.90 $37.53 $37.90 $37.90 600
2020-05-05 $37.29 $38.36 $37.29 $38.36 $38.36 854
2020-05-04 $39.50 $39.50 $38.65 $38.83 $38.83 4,099
2020-05-01 $38.79 $38.79 $37.55 $38.15 $38.15 4,128
2020-04-30 $37.29 $37.55 $37.07 $37.07 $37.07 1,400
2020-04-29 $36.39 $36.71 $36.39 $36.71 $36.71 700
2020-04-28 $35.97 $37.01 $35.97 $37.01 $37.01 942
2020-04-27 $37.25 $37.26 $36.53 $36.62 $36.62 4,209
2020-04-24 $39.51 $40.03 $38.80 $38.80 $38.80 2,539
2020-04-23 $39.91 $40.13 $39.00 $39.80 $39.80 4,336
2020-04-22 $38.75 $40.00 $38.75 $39.50 $39.50 1,459
2020-04-21 $40.68 $40.79 $39.92 $39.92 $39.92 2,600
2020-04-20 $37.25 $38.14 $37.06 $38.14 $38.14 900
2020-04-17 $37.03 $37.44 $36.74 $36.81 $36.81 23,715
2020-04-16 $37.21 $37.53 $36.81 $37.03 $37.03 2,900
2020-04-15 $36.26 $36.59 $36.26 $36.59 $36.59 400
2020-04-14 $35.30 $35.37 $34.27 $34.27 $34.27 900
2020-04-13 $35.93 $36.13 $35.47 $36.13 $36.13 500
2020-04-09 $35.25 $36.68 $35.05 $36.68 $36.68 1,900
2020-04-08 $37.41 $37.59 $37.02 $37.23 $37.23 1,400
2020-04-07 $35.83 $36.99 $35.83 $36.99 $36.99 600
2020-04-06 $35.15 $36.43 $34.99 $35.89 $35.89 1,500
2020-04-03 $36.82 $39.80 $36.82 $38.73 $38.73 2,439
2020-04-02 $39.61 $39.61 $39.61 $39.61 $39.61 229
2020-04-01 $37.73 $39.61 $37.73 $39.61 $39.61 600
2020-03-31 $36.67 $37.35 $36.67 $37.22 $37.22 1,000
2020-03-30 $38.80 $39.04 $38.28 $38.28 $38.28 1,810
2020-03-27 $37.66 $39.77 $37.10 $39.05 $39.05 4,000
2020-03-26 $38.70 $38.74 $36.21 $36.21 $36.21 3,172
2020-03-25 $33.18 $37.95 $33.18 $37.95 $37.95 5,950
2020-03-24 $32.50 $36.17 $31.80 $33.94 $33.94 12,315
2020-03-23 $45.00 $45.00 $39.23 $40.51 $40.51 10,281
2020-03-20 $41.99 $45.10 $40.28 $45.01 $45.01 49,864
2020-03-19 $50.73 $52.17 $41.70 $43.94 $43.94 16,264
2020-03-18 $39.80 $52.58 $39.80 $48.15 $48.15 24,058
2020-03-17 $42.13 $42.13 $38.83 $41.14 $41.14 8,558
2020-03-16 $35.01 $42.13 $35.01 $42.13 $42.13 65,776
2020-03-13 $35.50 $36.29 $32.56 $33.99 $33.99 12,084
2020-03-12 $31.42 $36.52 $30.51 $35.49 $35.49 15,973
2020-03-11 $29.24 $30.49 $28.65 $30.49 $30.49 32,168
2020-03-10 $27.38 $28.91 $26.09 $27.21 $27.21 72,700
2020-03-09 $26.66 $30.48 $26.66 $28.77 $28.77 14,446
2020-03-06 $25.11 $26.23 $24.33 $24.33 $24.33 6,701
2020-03-05 $21.71 $23.03 $21.71 $23.03 $23.03 9,519
2020-03-04 $20.66 $20.71 $20.06 $20.40 $20.40 4,900
2020-03-03 $19.61 $20.82 $19.56 $20.82 $20.82 2,800
2020-03-02 $19.77 $19.92 $19.42 $19.54 $19.54 24,688
2020-02-28 $20.04 $20.65 $19.98 $20.12 $20.12 7,004
2020-02-27 $19.23 $19.33 $19.03 $19.21 $19.21 69,100
2020-02-26 $18.73 $18.96 $18.73 $18.96 $18.96 1,063
2020-02-25 $18.87 $18.99 $18.87 $18.95 $18.95 1,300
2020-02-24 $18.69 $18.77 $18.66 $18.67 $18.67 2,800
2020-02-21 $18.61 $18.61 $18.61 $18.61 $18.61 3
2020-02-20 $18.61 $18.61 $18.61 $18.61 $18.61 2
2020-02-19 $18.61 $18.61 $18.52 $18.58 $18.58 1,097
2020-02-18 $18.50 $18.57 $18.50 $18.56 $18.56 2,200
2020-02-14 $18.40 $18.40 $18.40 $18.40 $18.40 22
2020-02-13 $18.40 $18.40 $18.40 $18.40 $18.40 0
2020-02-12 $18.33 $18.33 $18.33 $18.33 $18.33 0
2020-02-11 $18.31 $18.31 $18.31 $18.31 $18.31 0
2020-02-10 $18.30 $18.30 $18.30 $18.30 $18.30 100
2020-02-07 $18.47 $18.47 $18.33 $18.33 $18.33 1,545
2020-02-06 $18.25 $18.25 $18.25 $18.25 $18.25 0
2020-02-05 $18.25 $18.25 $18.25 $18.25 $18.25 1
2020-02-04 $18.63 $18.63 $18.31 $18.32 $18.32 800
2020-02-03 $18.96 $18.96 $18.75 $18.75 $18.75 1,217
2020-01-31 $18.83 $18.88 $18.83 $18.88 $18.88 800
2020-01-30 $18.83 $18.91 $18.72 $18.72 $18.72 225
2020-01-29 $18.65 $18.83 $18.65 $18.83 $18.83 300
2020-01-28 $18.70 $18.70 $18.70 $18.70 $18.70 3
2020-01-27 $18.94 $19.10 $18.90 $18.98 $18.98 22,329
2020-01-24 $19.06 $19.08 $18.93 $18.93 $18.93 14,020
2020-01-23 $18.99 $18.99 $18.99 $18.99 $18.99 471
2020-01-22 $19.06 $19.06 $19.06 $19.06 $19.06 2
2020-01-21 $18.98 $18.98 $18.98 $18.98 $18.98 51
2020-01-17 $18.99 $18.99 $18.99 $18.99 $18.99 0
2020-01-16 $19.07 $19.07 $18.99 $18.99 $18.99 2,069
2020-01-15 $19.03 $19.03 $19.03 $19.03 $19.03 78
2020-01-14 $19.09 $19.09 $19.09 $19.09 $19.09 51
2020-01-13 $19.07 $19.07 $19.07 $19.07 $19.07 19
2020-01-10 $18.96 $19.07 $18.95 $18.99 $18.99 412
2020-01-09 $19.07 $19.07 $19.07 $19.07 $19.07 9
2020-01-08 $19.09 $19.09 $19.09 $19.09 $19.09 0
2020-01-07 $19.12 $19.12 $19.12 $19.12 $19.12 61
2020-01-06 $19.13 $19.18 $19.11 $19.11 $19.11 1,400
2020-01-03 $19.20 $19.21 $19.19 $19.21 $19.21 1,300
2020-01-02 $19.25 $19.25 $19.22 $19.22 $19.22 100
2019-12-31 $19.33 $19.33 $19.33 $19.33 $19.33 5
2019-12-30 $19.10 $19.30 $19.10 $19.29 $19.29 831
2019-12-27 $19.24 $19.24 $19.24 $19.24 $19.24 100
2019-12-26 $19.29 $19.29 $19.23 $19.23 $19.23 200
2019-12-24 $19.16 $19.21 $19.16 $19.21 $19.21 5,167
2019-12-23 $19.30 $19.30 $19.14 $19.16 $19.16 9,600
2019-12-20 $19.31 $19.32 $19.31 $19.32 $19.32 2,700
2019-12-19 $19.26 $19.27 $19.26 $19.27 $19.27 100
2019-12-18 $19.22 $19.25 $19.22 $19.25 $19.25 600
2019-12-17 $19.30 $19.30 $19.30 $19.30 $19.30 2
2019-12-16 $19.15 $19.21 $19.15 $19.21 $19.21 268
2019-12-13 $19.16 $19.16 $19.16 $19.16 $19.16 0
2019-12-12 $19.24 $19.24 $19.24 $19.24 $19.24 141
2019-12-11 $19.34 $19.34 $19.22 $19.32 $19.32 7,200
2019-12-10 $19.45 $19.45 $19.45 $19.45 $19.45 269
2019-12-09 $19.45 $19.45 $19.40 $19.40 $19.40 305
2019-12-06 $19.42 $19.42 $19.41 $19.41 $19.41 500
2019-12-05 $19.46 $19.53 $19.46 $19.53 $19.53 132
2019-12-04 $19.52 $19.52 $19.52 $19.52 $19.52 4
2019-12-03 $19.48 $19.48 $19.40 $19.40 $19.40 106
2019-12-02 $19.62 $19.62 $19.48 $19.48 $19.48 200
2019-11-29 $19.63 $19.63 $19.63 $19.63 $19.63 22
2019-11-27 $19.52 $19.52 $19.52 $19.52 $19.52 9
2019-11-26 $19.57 $19.57 $19.57 $19.57 $19.57 6
2019-11-25 $19.54 $19.54 $19.54 $19.54 $19.54 110
2019-11-22 $19.43 $19.54 $19.43 $19.54 $19.54 300
2019-11-21 $19.27 $19.27 $19.27 $19.27 $19.27 2
2019-11-20 $19.22 $19.28 $19.22 $19.27 $19.27 1,034
2019-11-19 $19.29 $19.29 $19.29 $19.29 $19.29 99
2019-11-18 $19.21 $19.29 $19.21 $19.29 $19.29 200
2019-11-15 $19.21 $19.21 $19.17 $19.17 $19.17 2,000
2019-11-14 $19.18 $19.18 $19.15 $19.15 $19.15 100
2019-11-13 $19.11 $19.11 $19.11 $19.11 $19.11 110
2019-11-12 $19.12 $19.12 $19.12 $19.12 $19.12 2
2019-11-11 $19.05 $19.05 $19.05 $19.05 $19.05 3
2019-11-08 $19.02 $19.05 $19.02 $19.05 $19.05 300
2019-11-07 $19.20 $19.20 $19.12 $19.12 $19.12 300
2019-11-06 $19.07 $19.07 $19.07 $19.07 $19.07 600
2019-11-05 $18.93 $18.93 $18.93 $18.93 $18.93 0
2019-11-04 $18.93 $18.93 $18.93 $18.93 $18.93 3
2019-11-01 $18.92 $18.93 $18.92 $18.93 $18.93 400
2019-10-31 $18.94 $18.96 $18.94 $18.96 $18.96 600
2019-10-30 $18.87 $18.87 $18.87 $18.87 $18.87 24
2019-10-29 $18.85 $18.85 $18.85 $18.85 $18.85 300
2019-10-28 $18.82 $18.82 $18.82 $18.82 $18.82 3
2019-10-25 $18.83 $18.83 $18.82 $18.82 $18.82 2,100
2019-10-24 $18.83 $18.83 $18.83 $18.83 $18.83 0
2019-10-23 $18.66 $18.66 $18.66 $18.66 $18.66 2
2019-10-22 $18.72 $18.72 $18.64 $18.66 $18.66 930
2019-10-21 $18.72 $18.72 $18.72 $18.72 $18.72 3
2019-10-18 $18.61 $18.61 $18.61 $18.61 $18.61 0
2019-10-17 $18.63 $18.63 $18.55 $18.61 $18.61 4,000
2019-10-16 $18.69 $18.69 $18.67 $18.67 $18.67 300
2019-10-15 $18.60 $18.61 $18.60 $18.61 $18.61 2,100
2019-10-14 $18.68 $18.68 $18.68 $18.68 $18.68 73
2019-10-11 $18.60 $18.60 $18.60 $18.60 $18.60 168
2019-10-10 $18.86 $18.86 $18.74 $18.74 $18.74 1,018
2019-10-09 $18.82 $18.82 $18.82 $18.82 $18.82 0
2019-10-08 $18.75 $18.82 $18.73 $18.82 $18.82 300
2019-10-07 $18.69 $18.72 $18.59 $18.59 $18.59 1,202
2019-10-04 $18.63 $18.63 $18.63 $18.63 $18.63 0
2019-10-03 $18.80 $18.80 $18.80 $18.80 $18.80 0
2019-10-02 $18.86 $18.86 $18.71 $18.80 $18.80 5,700
2019-10-01 $18.51 $18.51 $18.51 $18.51 $18.51 0
2019-09-30 $18.49 $18.51 $18.49 $18.51 $18.51 200
2019-09-27 $18.41 $18.51 $18.40 $18.47 $18.47 1,146
2019-09-26 $18.47 $18.47 $18.46 $18.46 $18.46 200
2019-09-25 $18.36 $18.43 $18.36 $18.43 $18.43 301
2019-09-24 $18.44 $18.44 $18.37 $18.37 $18.37 200
2019-09-23 $18.42 $18.42 $18.42 $18.42 $18.42 0
2019-09-20 $18.39 $18.43 $18.39 $18.43 $18.43 1,300
2019-09-19 $18.15 $18.32 $18.15 $18.32 $18.32 100
2019-09-18 $18.28 $18.35 $18.28 $18.28 $18.28 400
2019-09-17 $18.25 $18.25 $18.25 $18.25 $18.25 1
2019-09-16 $18.08 $18.08 $18.08 $18.08 $18.08 0
2019-09-13 $17.97 $17.97 $17.97 $17.97 $17.97 2
2019-09-12 $17.95 $17.95 $17.95 $17.95 $17.95 1
2019-09-11 $17.98 $18.01 $17.96 $17.96 $17.96 3,100
2019-09-10 $17.91 $17.91 $17.91 $17.91 $17.91 4
2019-09-09 $17.81 $17.81 $17.81 $17.81 $17.81 2
2019-09-06 $17.80 $17.89 $17.80 $17.86 $17.86 300
2019-09-05 $17.93 $17.95 $17.92 $17.95 $17.95 9,500
2019-09-04 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-09-03 $18.26 $18.26 $18.20 $18.20 $18.20 1,100
2019-08-30 $17.99 $17.99 $17.99 $17.99 $17.99 4
2019-08-29 $17.89 $17.89 $17.89 $17.89 $17.89 18
2019-08-28 $18.10 $18.10 $18.10 $18.10 $18.10 18
2019-08-27 $18.06 $18.06 $18.06 $18.06 $18.06 201
2019-08-26 $18.08 $18.10 $18.03 $18.03 $18.03 1,261
2019-08-23 $17.92 $17.92 $17.92 $17.92 $17.92 0
2019-08-22 $17.66 $17.97 $17.66 $17.92 $17.92 545
2019-08-21 $17.96 $18.01 $17.96 $17.99 $17.99 2,206
2019-08-20 $17.90 $17.90 $17.90 $17.90 $17.90 810
2019-08-19 $17.83 $17.95 $17.71 $17.71 $17.71 822
2019-08-16 $18.13 $18.13 $18.13 $18.13 $18.13 12
2019-08-15 $18.49 $18.49 $18.49 $18.49 $18.49 62
2019-08-14 $18.49 $18.55 $18.38 $18.55 $18.55 3,722
2019-08-13 $17.95 $17.95 $17.65 $17.65 $17.65 3,514
2019-08-12 $17.71 $17.89 $17.71 $17.89 $17.89 2,050
2019-08-09 $17.71 $17.71 $17.62 $17.62 $17.62 500
2019-08-08 $17.58 $17.60 $17.53 $17.53 $17.53 2,204
2019-08-07 $18.22 $18.22 $17.84 $17.84 $17.84 921
2019-08-06 $17.85 $18.06 $17.85 $18.06 $18.06 2,198
2019-08-05 $17.86 $17.97 $17.86 $17.96 $17.96 1,755
2019-08-02 $17.89 $17.89 $17.89 $17.89 $17.89 50
2019-08-01 $18.09 $18.09 $17.88 $17.88 $17.88 1,000
2019-07-31 $18.12 $18.12 $18.12 $18.12 $18.12 20
2019-07-30 $17.92 $17.98 $17.92 $17.98 $17.98 300
2019-07-29 $18.11 $18.11 $18.06 $18.06 $18.06 1,000
2019-07-26 $18.02 $18.02 $18.02 $18.02 $18.02 0
2019-07-25 $17.98 $18.02 $17.96 $18.02 $18.02 582
2019-07-24 $17.96 $17.96 $17.96 $17.96 $17.96 75
2019-07-23 $18.05 $18.05 $18.05 $18.05 $18.05 97
2019-07-22 $18.16 $18.19 $18.10 $18.19 $18.19 1,399
2019-07-19 $18.26 $18.26 $18.05 $18.05 $18.05 1,151
2019-07-18 $18.09 $18.09 $18.09 $18.09 $18.09 0
2019-07-17 $18.05 $18.05 $18.05 $18.05 $18.05 0
2019-07-16 $18.16 $18.16 $18.05 $18.05 $18.05 3,367
2019-07-15 $18.00 $18.00 $17.92 $17.93 $17.93 15,430
2019-07-12 $17.60 $17.74 $17.60 $17.74 $17.74 1,122
2019-07-11 $17.90 $17.90 $17.79 $17.79 $17.79 128
2019-07-10 $17.86 $17.87 $17.86 $17.86 $17.86 250
2019-07-09 $17.79 $17.79 $17.79 $17.79 $17.79 0
2019-07-08 $17.80 $17.80 $17.80 $17.80 $17.80 100
2019-07-05 $17.76 $17.76 $17.76 $17.76 $17.76 0
2019-07-03 $17.81 $17.81 $17.81 $17.81 $17.81 0
2019-07-02 $17.87 $17.87 $17.87 $17.87 $17.87 0
2019-07-01 $17.85 $17.85 $17.85 $17.85 $17.85 34
2019-06-28 $18.04 $18.04 $18.04 $18.04 $18.04 0
2019-06-27 $18.06 $18.13 $18.05 $18.13 $18.13 2,184
2019-06-26 $18.17 $18.17 $18.17 $18.17 $18.17 82
2019-06-25 $18.03 $18.03 $18.03 $18.03 $18.03 0
2019-06-24 $17.98 $18.06 $17.97 $18.03 $18.03 3,255
2019-06-21 $18.02 $18.08 $18.02 $18.08 $18.08 510
2019-06-20 $18.14 $18.14 $17.97 $17.97 $17.97 1,485
2019-06-19 $18.16 $18.16 $18.16 $18.16 $18.16 0
2019-06-18 $17.84 $18.00 $17.84 $18.00 $18.00 1,856
2019-06-17 $18.07 $18.14 $18.07 $18.09 $18.09 819
2019-06-14 $18.04 $18.04 $18.04 $18.04 $18.04 50
2019-06-13 $18.08 $18.08 $18.08 $18.08 $18.08 26
2019-06-12 $17.97 $17.97 $17.97 $17.97 $17.97 0
2019-06-11 $18.00 $18.00 $17.97 $17.97 $17.97 1,119
2019-06-10 $17.96 $17.96 $17.96 $17.96 $17.96 24
2019-06-07 $17.99 $17.99 $17.99 $17.99 $17.99 2
2019-06-06 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-06-05 $18.47 $18.47 $18.47 $18.47 $18.47 0
2019-06-04 $18.18 $18.18 $18.18 $18.18 $18.18 1
2019-06-03 $17.80 $18.47 $17.80 $18.47 $18.47 1,200
2019-05-31 $18.32 $18.35 $18.32 $18.35 $18.35 100
2019-05-30 $18.31 $18.31 $18.31 $18.31 $18.31 0
2019-05-29 $18.33 $18.33 $18.33 $18.33 $18.33 53
2019-05-28 $18.20 $18.26 $18.18 $18.26 $18.26 901
2019-05-24 $18.19 $18.19 $18.19 $18.19 $18.19 25
2019-05-23 $18.09 $18.09 $18.07 $18.07 $18.07 129
2019-05-22 $18.03 $18.06 $17.90 $17.92 $17.92 2,235
2019-05-21 $17.95 $17.95 $17.95 $17.95 $17.95 30
2019-05-20 $17.89 $18.01 $17.89 $18.01 $18.01 232
2019-05-17 $17.89 $17.89 $17.89 $17.89 $17.89 0
2019-05-16 $17.87 $17.87 $17.87 $17.87 $17.87 100
2019-05-15 $18.32 $18.39 $17.93 $17.93 $17.93 40,888
2019-05-14 $18.25 $18.25 $18.25 $18.25 $18.25 33
2019-05-13 $18.30 $18.63 $18.30 $18.56 $18.56 600
2019-05-10 $18.32 $18.33 $17.61 $17.61 $17.61 946
2019-05-09 $18.28 $18.28 $18.14 $18.14 $18.14 300
2019-05-08 $18.04 $18.04 $18.03 $18.03 $18.03 100
2019-05-07 $17.97 $18.12 $17.97 $18.07 $18.07 1,735
2019-05-06 $18.49 $18.49 $18.13 $18.29 $18.29 1,329
2019-05-03 $18.37 $18.37 $18.37 $18.37 $18.37 100
2019-05-02 $18.48 $18.53 $18.48 $18.53 $18.53 900
2019-05-01 $18.45 $18.45 $18.44 $18.44 $18.44 300
2019-04-30 $18.43 $18.43 $18.43 $18.43 $18.43 100
2019-04-29 $18.47 $18.47 $18.47 $18.47 $18.47 100
2019-04-26 $18.56 $18.56 $18.39 $18.39 $18.39 303
2019-04-25 $18.28 $18.43 $18.28 $18.43 $18.43 566
2019-04-24 $18.61 $18.61 $18.36 $18.36 $18.36 661
2019-04-23 $18.49 $18.51 $18.49 $18.51 $18.51 211
2019-04-22 $18.39 $18.60 $18.39 $18.53 $18.53 2,319
2019-04-18 $18.44 $18.44 $18.44 $18.44 $18.44 161
2019-04-17 $18.41 $18.41 $18.41 $18.41 $18.41 100
2019-04-16 $18.34 $18.45 $18.34 $18.45 $18.45 2,129
2019-04-15 $18.23 $18.33 $18.23 $18.28 $18.28 864
2019-04-12 $18.23 $18.23 $18.23 $18.23 $18.23 2
2019-04-11 $18.24 $18.24 $18.13 $18.13 $18.13 140
2019-04-10 $18.10 $18.10 $18.10 $18.10 $18.10 100
2019-04-09 $18.06 $18.06 $18.06 $18.06 $18.06 24
2019-04-08 $18.04 $18.04 $18.04 $18.04 $18.04 5
2019-04-05 $18.01 $18.01 $18.01 $18.01 $18.01 100
2019-04-04 $17.88 $17.88 $17.88 $17.88 $17.88 47
2019-04-03 $17.92 $17.92 $17.92 $17.92 $17.92 20
2019-04-02 $17.79 $17.99 $17.79 $17.99 $17.99 557
2019-04-01 $17.95 $17.95 $17.95 $17.95 $17.95 100
2019-03-29 $18.11 $18.11 $18.06 $18.06 $18.06 100
2019-03-28 $18.09 $18.18 $18.08 $18.18 $18.18 1,302
2019-03-27 $17.99 $18.14 $17.99 $18.14 $18.14 100
2019-03-26 $17.90 $17.93 $17.90 $17.93 $17.93 1,014
2019-03-25 $17.92 $17.92 $17.92 $17.92 $17.92 1
2019-03-22 $17.87 $17.87 $17.87 $17.87 $17.87 60
2019-03-21 $18.03 $18.03 $18.03 $18.03 $18.03 0
2019-03-20 $18.05 $18.05 $18.05 $18.05 $18.05 9
2019-03-19 $18.13 $18.13 $18.13 $18.13 $18.13 60
2019-03-18 $17.95 $17.95 $17.95 $17.95 $17.95 0
2019-03-15 $17.98 $18.04 $17.85 $18.01 $18.01 4,198
2019-03-14 $17.84 $17.98 $17.84 $17.98 $17.98 963
2019-03-13 $18.04 $18.04 $17.92 $17.92 $17.92 326
2019-03-12 $17.97 $18.00 $17.96 $17.96 $17.96 4,668
2019-03-11 $18.02 $18.02 $18.02 $18.02 $18.02 57
2019-03-08 $18.35 $18.35 $18.26 $18.26 $18.26 173
2019-03-07 $17.97 $17.97 $17.97 $17.97 $17.97 0
2019-03-06 $17.80 $17.97 $17.80 $17.97 $17.97 309
2019-03-05 $17.82 $17.82 $17.82 $17.82 $17.82 0
2019-03-04 $17.90 $17.90 $17.90 $17.90 $17.90 45
2019-03-01 $17.82 $17.88 $17.80 $17.80 $17.80 1,561
2019-02-28 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-02-27 $17.88 $17.88 $17.88 $17.88 $17.88 0
2019-02-26 $17.96 $17.96 $17.96 $17.96 $17.96 2
2019-02-25 $18.08 $18.08 $17.96 $17.96 $17.96 501
2019-02-22 $18.09 $18.09 $18.09 $18.09 $18.09 2
2019-02-21 $18.22 $18.22 $18.08 $18.08 $18.08 300
2019-02-20 $18.11 $18.11 $18.11 $18.11 $18.11 100
2019-02-19 $18.18 $18.18 $18.08 $18.08 $18.08 484
2019-02-15 $18.22 $18.22 $18.22 $18.22 $18.22 0
2019-02-14 $18.39 $18.39 $18.24 $18.24 $18.24 571
2019-02-13 $18.44 $18.44 $18.18 $18.18 $18.18 674
2019-02-12 $18.25 $18.35 $18.25 $18.35 $18.35 200
2019-02-11 $18.29 $18.29 $18.29 $18.29 $18.29 0
2019-02-08 $18.37 $18.37 $18.28 $18.32 $18.32 1,450
2019-02-07 $18.40 $18.40 $18.32 $18.32 $18.32 709
2019-02-06 $18.40 $18.40 $18.23 $18.23 $18.23 417
2019-02-05 $18.33 $18.33 $18.33 $18.33 $18.33 0
2019-02-04 $18.81 $18.81 $18.51 $18.51 $18.51 100
2019-02-01 $18.79 $18.79 $18.55 $18.55 $18.55 213
2019-01-31 $18.88 $18.88 $18.80 $18.80 $18.80 503
2019-01-30 $18.84 $18.84 $18.84 $18.84 $18.84 0
2019-01-29 $18.90 $18.90 $18.90 $18.90 $18.90 1
2019-01-28 $18.90 $18.91 $18.90 $18.91 $18.91 206
2019-01-25 $18.88 $18.88 $18.88 $18.88 $18.88 46,003
2019-01-24 $18.92 $18.92 $18.92 $18.92 $18.92 0
2019-01-23 $19.22 $19.22 $19.22 $19.22 $19.22 4
2019-01-22 $19.25 $19.25 $19.06 $19.06 $19.06 200
2019-01-18 $19.04 $19.04 $19.04 $19.04 $19.04 0
2019-01-17 $19.22 $19.22 $19.22 $19.22 $19.22 4
2019-01-16 $19.24 $19.24 $19.11 $19.11 $19.11 415
2019-01-15 $19.14 $19.16 $18.97 $19.16 $19.16 51,904
2019-01-14 $19.34 $19.40 $19.34 $19.40 $19.40 558
2019-01-11 $19.60 $19.64 $19.53 $19.53 $19.53 1,100
2019-01-10 $19.48 $19.48 $19.48 $19.48 $19.48 1
2019-01-09 $19.60 $19.60 $19.43 $19.48 $19.48 2,663
2019-01-08 $19.78 $19.78 $19.78 $19.78 $19.78 0
2019-01-07 $19.80 $19.80 $19.78 $19.78 $19.78 380
2019-01-04 $20.05 $20.05 $20.05 $20.05 $20.05 0
2019-01-03 $20.37 $20.37 $20.37 $20.37 $20.37 0
2019-01-02 $20.85 $20.85 $20.37 $20.37 $20.37 1,267
2018-12-31 $20.73 $20.73 $20.73 $20.73 $20.73 1
2018-12-28 $21.41 $21.41 $21.27 $21.27 $21.27 338
2018-12-27 $21.36 $22.10 $21.19 $21.21 $21.21 4,686
2018-12-26 $21.10 $21.10 $20.73 $20.73 $20.73 249
2018-12-24 $20.17 $21.31 $20.17 $21.31 $21.31 611
2018-12-21 $20.82 $21.03 $20.82 $21.03 $21.03 200
2018-12-20 $20.95 $20.95 $20.64 $20.81 $20.81 573
2018-12-19 $20.27 $20.82 $20.17 $20.54 $20.54 2,736
2018-12-18 $20.32 $20.32 $20.32 $20.32 $20.32 2
2018-12-17 $20.32 $20.32 $20.32 $20.32 $20.32 11
2018-12-14 $20.00 $20.00 $20.00 $20.00 $20.00 2
2018-12-13 $19.95 $20.05 $19.95 $20.00 $20.00 637
2018-12-12 $19.90 $19.95 $19.90 $19.95 $19.95 978
2018-12-11 $20.15 $20.15 $19.90 $20.02 $20.02 3,907
2018-12-10 $19.95 $20.08 $19.95 $20.06 $20.06 11,835
2018-12-07 $20.02 $20.07 $20.02 $20.03 $20.03 4,767
2018-12-06 $19.88 $19.88 $19.68 $19.68 $19.68 287
2018-12-04 $19.46 $19.46 $19.46 $19.46 $19.46 24
2018-12-03 $19.20 $19.46 $19.15 $19.46 $19.46 2,716
2018-11-30 $19.92 $19.92 $19.92 $19.92 $19.92 0
2018-11-29 $19.92 $19.92 $19.92 $19.92 $19.92 0
2018-11-28 $19.92 $19.92 $19.92 $19.92 $19.92 0
2018-11-27 $19.92 $19.92 $19.92 $19.92 $19.92 100
2018-11-26 $20.26 $20.26 $19.95 $19.95 $19.95 2,027
2018-11-23 $19.86 $19.86 $19.86 $19.86 $19.86 23
2018-11-21 $19.86 $19.86 $19.86 $19.86 $19.86 0
2018-11-20 $19.86 $19.86 $19.86 $19.86 $19.86 23
2018-11-19 $19.53 $19.86 $19.53 $19.86 $19.86 1,252
2018-11-16 $19.69 $19.69 $19.69 $19.69 $19.69 24
2018-11-15 $19.69 $19.69 $19.69 $19.69 $19.69 60
2018-11-14 $19.37 $19.69 $18.51 $19.69 $19.69 1,574
2018-11-13 $19.19 $19.19 $19.19 $19.19 $19.19 0
2018-11-12 $19.19 $19.19 $19.19 $19.19 $19.19 32
2018-11-09 $19.19 $19.19 $19.19 $19.19 $19.19 3
2018-11-08 $19.05 $19.19 $19.02 $19.19 $19.19 457
2018-11-07 $19.19 $19.19 $19.19 $19.19 $19.19 200
2018-11-06 $19.52 $19.52 $19.52 $19.52 $19.52 0
2018-11-05 $19.87 $20.12 $19.52 $19.52 $19.52 600
2018-11-02 $20.03 $20.03 $20.03 $20.03 $20.03 3
2018-11-01 $20.03 $20.03 $20.03 $20.03 $20.03 0
2018-10-31 $20.51 $20.52 $20.03 $20.03 $20.03 1,806
2018-10-30 $20.30 $20.30 $20.30 $20.30 $20.30 0
2018-10-29 $20.30 $20.30 $20.30 $20.30 $20.30 100
2018-10-26 $20.75 $20.96 $20.70 $20.90 $20.90 3,137
2018-10-25 $19.96 $19.96 $19.74 $19.74 $19.74 466
2018-10-24 $19.94 $19.94 $19.94 $19.94 $19.94 200
2018-10-23 $19.71 $19.71 $19.71 $19.71 $19.71 40
2018-10-22 $19.71 $19.71 $19.71 $19.71 $19.71 0
2018-10-19 $19.71 $19.71 $19.71 $19.71 $19.71 851
2018-10-18 $19.56 $19.56 $19.56 $19.56 $19.56 300
2018-10-17 $19.37 $19.37 $19.37 $19.37 $19.37 1,135
2018-10-16 $19.21 $19.21 $19.19 $19.19 $19.19 800
2018-10-15 $19.72 $19.72 $19.72 $19.72 $19.72 300
2018-10-12 $19.40 $20.03 $19.37 $19.74 $19.74 4,501
2018-10-11 $19.59 $19.99 $19.59 $19.75 $19.75 3,201
2018-10-10 $19.47 $19.47 $19.46 $19.46 $19.46 388
2018-10-09 $19.18 $19.18 $19.18 $19.18 $19.18 3
2018-10-08 $19.18 $19.18 $19.18 $19.18 $19.18 4
2018-10-05 $19.27 $19.27 $19.18 $19.18 $19.18 300
2018-10-04 $19.25 $19.25 $19.25 $19.25 $19.25 300
2018-10-03 $19.06 $19.07 $19.03 $19.06 $19.06 289,436
2018-10-02 $19.18 $19.18 $19.18 $19.18 $19.18 560
2018-10-01 $19.20 $19.20 $19.20 $19.20 $19.20 1,170
2018-09-28 $19.07 $19.07 $19.07 $19.07 $19.07 0
2018-09-27 $19.07 $19.07 $19.07 $19.07 $19.07 0
2018-09-26 $19.07 $19.07 $19.07 $19.07 $19.07 200
2018-09-25 $18.87 $18.87 $18.87 $18.87 $18.87 0
2018-09-24 $18.87 $18.87 $18.87 $18.87 $18.87 2
2018-09-21 $18.87 $18.87 $18.87 $18.87 $18.87 0
2018-09-20 $18.87 $18.87 $18.87 $18.87 $18.87 1
2018-09-19 $18.87 $18.87 $18.87 $18.87 $18.87 50
2018-09-18 $18.87 $18.87 $18.87 $18.87 $18.87 80
2018-09-17 $18.87 $18.87 $18.87 $18.87 $18.87 400
2018-09-14 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-09-13 $18.81 $18.81 $18.81 $18.81 $18.81 300
2018-09-12 $19.06 $19.08 $19.06 $19.08 $19.08 2,096
2018-09-11 $18.99 $18.99 $18.99 $18.99 $18.99 0
2018-09-10 $18.99 $18.99 $18.99 $18.99 $18.99 300
2018-09-07 $19.01 $19.01 $19.01 $19.01 $19.01 25
2018-09-06 $19.01 $19.01 $19.01 $19.01 $19.01 53
2018-09-05 $19.00 $19.01 $18.96 $19.01 $19.01 721
2018-09-04 $19.10 $19.10 $19.10 $19.10 $19.10 0
2018-08-31 $19.10 $19.10 $19.10 $19.10 $19.10 385
2018-08-30 $19.05 $19.05 $19.05 $19.05 $19.05 0
2018-08-29 $19.05 $19.05 $19.05 $19.05 $19.05 100
2018-08-28 $18.63 $18.63 $18.63 $18.63 $18.63 5
2018-08-27 $18.73 $18.73 $18.63 $18.63 $18.63 1,100
2018-08-24 $18.92 $18.92 $18.92 $18.92 $18.92 500
2018-08-23 $18.68 $18.68 $18.68 $18.68 $18.68 0
2018-08-22 $18.68 $18.68 $18.68 $18.68 $18.68 20
2018-08-21 $18.68 $18.68 $18.68 $18.68 $18.68 0
2018-08-20 $18.65 $18.68 $18.65 $18.68 $18.68 505
2018-08-17 $19.05 $19.05 $19.05 $19.05 $19.05 2
2018-08-16 $19.05 $19.05 $19.05 $19.05 $19.05 30,000
2018-08-15 $19.05 $19.05 $19.05 $19.05 $19.05 100
2018-08-14 $18.68 $18.72 $18.68 $18.72 $18.72 426
2018-08-13 $18.68 $18.68 $18.68 $18.68 $18.68 0
2018-08-10 $18.68 $18.68 $18.68 $18.68 $18.68 0
2018-08-09 $18.68 $18.68 $18.68 $18.68 $18.68 0
2018-08-08 $18.68 $18.68 $18.68 $18.68 $18.68 4
2018-08-07 $18.68 $18.68 $18.68 $18.68 $18.68 5,370
2018-08-06 $18.68 $18.68 $18.68 $18.68 $18.68 100
2018-08-03 $18.66 $18.66 $18.60 $18.60 $18.60 800
2018-08-02 $18.60 $18.60 $18.60 $18.60 $18.60 700
2018-08-01 $18.52 $18.52 $18.52 $18.52 $18.52 0
2018-07-31 $18.52 $18.52 $18.52 $18.52 $18.52 0
2018-07-30 $18.52 $18.56 $18.52 $18.52 $18.52 2,192
2018-07-27 $18.57 $18.57 $18.57 $18.57 $18.57 99
2018-07-26 $18.57 $18.57 $18.57 $18.57 $18.57 0
2018-07-25 $18.57 $18.57 $18.57 $18.57 $18.57 1
2018-07-24 $18.57 $18.57 $18.57 $18.57 $18.57 0
2018-07-23 $18.57 $18.57 $18.57 $18.57 $18.57 0
2018-07-20 $18.57 $18.57 $18.57 $18.57 $18.57 0
2018-07-19 $18.57 $18.57 $18.57 $18.57 $18.57 300
2018-07-18 $18.68 $18.68 $18.68 $18.68 $18.68 383
2018-07-17 $18.38 $18.38 $18.38 $18.38 $18.38 1
2018-07-16 $18.38 $18.38 $18.38 $18.38 $18.38 2
2018-07-13 $18.38 $18.38 $18.38 $18.38 $18.38 0
2018-07-12 $18.38 $18.38 $18.38 $18.38 $18.38 200
2018-07-11 $18.20 $18.72 $18.20 $18.72 $18.72 8,697
2018-07-10 $18.82 $18.82 $18.82 $18.82 $18.82 2
2018-07-09 $18.82 $18.82 $18.82 $18.82 $18.82 5
2018-07-06 $18.82 $18.82 $18.82 $18.82 $18.82 103
2018-07-05 $19.10 $19.10 $19.10 $19.10 $19.10 0
2018-07-03 $19.02 $19.11 $19.02 $19.10 $19.10 1,088
2018-07-02 $19.02 $19.12 $19.02 $19.07 $19.07 400
2018-06-29 $18.75 $19.30 $18.69 $18.95 $18.95 15,590
2018-06-28 $18.74 $19.24 $18.15 $18.60 $18.60 105,100
2018-06-27 $17.99 $18.79 $17.40 $17.40 $17.40 6,368
2018-06-26 $17.89 $18.64 $17.89 $18.64 $18.64 2,111
2018-06-25 $19.00 $19.00 $17.56 $18.69 $18.69 4,615
2018-06-22 $18.59 $18.59 $18.52 $18.52 $18.52 200
2018-06-21 $18.50 $18.50 $18.50 $18.50 $18.50 0
2018-06-20 $18.46 $18.50 $18.46 $18.50 $18.50 600
2018-06-19 $18.81 $18.81 $18.81 $18.81 $18.81 3
2018-06-18 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-06-15 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-06-14 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-06-13 $18.81 $18.81 $18.81 $18.81 $18.81 50
2018-06-12 $18.81 $18.81 $18.81 $18.81 $18.81 79
2018-06-11 $18.81 $18.81 $18.81 $18.81 $18.81 40
2018-06-08 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-06-07 $18.81 $18.81 $18.81 $18.81 $18.81 47
2018-06-06 $18.81 $18.81 $18.81 $18.81 $18.81 1
2018-06-05 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-06-04 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-06-01 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-05-31 $18.81 $18.81 $18.81 $18.81 $18.81 8
2018-05-30 $18.81 $18.81 $18.81 $18.81 $18.81 5
2018-05-29 $18.81 $18.81 $18.81 $18.81 $18.81 0
2018-05-25 $18.85 $19.00 $18.81 $18.81 $18.81 7,000
2018-05-24 $19.20 $19.20 $19.20 $19.20 $19.20 5
2018-05-23 $19.20 $19.20 $19.20 $19.20 $19.20 9
2018-05-22 $19.20 $19.20 $19.20 $19.20 $19.20 2,100
2018-05-21 $19.01 $19.01 $18.94 $18.94 $18.94 392
2018-05-18 $18.86 $19.45 $18.86 $19.45 $19.45 813
2018-05-17 $18.81 $18.81 $18.81 $18.81 $18.81 178
2018-05-16 $18.87 $18.87 $18.87 $18.87 $18.87 0
2018-05-15 $18.87 $18.87 $18.87 $18.87 $18.87 200
2018-05-14 $19.25 $19.25 $18.84 $18.84 $18.84 2,151
2018-05-11 $19.15 $19.15 $19.15 $19.15 $19.15 3
2018-05-10 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-05-09 $19.15 $19.15 $19.15 $19.15 $19.15 95
2018-05-08 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-05-07 $19.15 $19.15 $19.15 $19.15 $19.15 1
2018-05-04 $19.15 $19.15 $19.15 $19.15 $19.15 1
2018-05-03 $19.15 $19.15 $19.15 $19.15 $19.15 34
2018-05-02 $19.15 $19.15 $19.15 $19.15 $19.15 89
2018-05-01 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-04-30 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-04-27 $19.30 $19.33 $19.10 $19.15 $19.15 5,000
2018-04-26 $19.68 $19.68 $19.68 $19.68 $19.68 0
2018-04-25 $19.68 $19.68 $19.68 $19.68 $19.68 0
2018-04-24 $19.54 $19.68 $19.54 $19.68 $19.68 301
2018-04-23 $19.56 $19.56 $19.56 $19.56 $19.56 0
2018-04-20 $19.56 $19.56 $19.56 $19.56 $19.56 0
2018-04-19 $19.56 $19.56 $19.56 $19.56 $19.56 1
2018-04-18 $19.58 $19.65 $19.56 $19.56 $19.56 1,128
2018-04-17 $19.61 $19.77 $19.61 $19.63 $19.63 375
2018-04-16 $19.99 $20.07 $19.99 $20.07 $20.07 852
2018-04-13 $20.26 $20.26 $20.26 $20.26 $20.26 50
2018-04-12 $20.26 $20.26 $20.26 $20.26 $20.26 0
2018-04-11 $20.26 $20.26 $20.26 $20.26 $20.26 0
2018-04-10 $20.39 $20.39 $20.26 $20.26 $20.26 726
2018-04-09 $20.26 $20.26 $20.26 $20.26 $20.26 0
2018-04-06 $20.27 $21.01 $20.26 $20.26 $20.26 409
2018-04-05 $20.41 $20.41 $20.41 $20.41 $20.41 600
2018-04-04 $20.95 $21.00 $20.75 $20.75 $20.75 15,536
2018-04-03 $20.70 $20.77 $20.70 $20.77 $20.77 744
2018-04-02 $20.98 $21.35 $20.98 $21.35 $21.35 1,821
2018-03-29 $20.28 $20.28 $20.28 $20.28 $20.28 59
2018-03-28 $20.25 $20.28 $20.25 $20.28 $20.28 497
2018-03-27 $19.59 $20.54 $19.59 $20.54 $20.54 6,365
2018-03-26 $19.63 $20.10 $19.63 $19.70 $19.70 6,301
2018-03-23 $19.72 $19.97 $19.72 $19.97 $19.97 1,050
2018-03-22 $19.95 $19.95 $19.95 $19.95 $19.95 0
2018-03-21 $19.93 $19.95 $19.93 $19.95 $19.95 1,200
2018-03-20 $20.05 $20.05 $20.05 $20.05 $20.05 300
2018-03-19 $19.77 $20.05 $19.77 $20.05 $20.05 15,294
2018-03-16 $19.79 $19.79 $19.79 $19.79 $19.79 110
2018-03-15 $19.99 $19.99 $19.99 $19.99 $19.99 33
2018-03-14 $19.99 $19.99 $19.99 $19.99 $19.99 0
2018-03-13 $19.99 $19.99 $19.99 $19.99 $19.99 200
2018-03-12 $19.67 $19.86 $19.67 $19.86 $19.86 352
2018-03-09 $19.05 $19.05 $19.05 $19.05 $19.05 3
2018-03-08 $19.21 $19.31 $19.05 $19.05 $19.05 1,673
2018-03-07 $20.94 $20.94 $20.94 $20.94 $20.94 1
2018-03-06 $20.94 $20.94 $20.94 $20.94 $20.94 1
2018-03-05 $20.23 $20.94 $19.95 $20.94 $20.94 487
2018-03-02 $19.24 $20.21 $19.19 $19.19 $19.19 920
2018-03-01 $18.93 $18.93 $18.93 $18.93 $18.93 350
2018-02-28 $19.61 $19.61 $19.61 $19.61 $19.61 3
2018-02-27 $19.43 $19.74 $19.36 $19.61 $19.61 7,090
2018-02-26 $19.69 $19.69 $19.69 $19.69 $19.69 413
2018-02-23 $19.02 $19.95 $19.02 $19.95 $19.95 749
2018-02-22 $20.14 $20.14 $20.14 $20.14 $20.14 77
2018-02-21 $20.02 $20.14 $20.02 $20.14 $20.14 718
2018-02-20 $19.40 $19.40 $19.40 $19.40 $19.40 203
2018-02-16 $19.80 $20.04 $19.62 $20.04 $20.04 9,568
2018-02-15 $18.63 $20.19 $18.63 $20.15 $20.15 3,457
2018-02-14 $21.42 $21.47 $20.40 $20.40 $20.40 7,667
2018-02-13 $21.00 $21.00 $21.00 $21.00 $21.00 114
2018-02-12 $21.59 $21.62 $21.59 $21.62 $21.62 921
2018-02-09 $22.60 $23.30 $22.36 $22.36 $22.36 6,187
2018-02-08 $21.45 $21.45 $21.42 $21.45 $21.45 11,207
2018-02-07 $20.81 $20.93 $20.39 $20.72 $20.72 6,880
2018-02-06 $22.72 $23.06 $20.91 $20.91 $20.91 128,591
2018-02-05 $21.03 $22.90 $17.32 $21.00 $21.00 6,138
2018-02-02 $22.42 $22.44 $22.42 $22.44 $22.44 572
2018-02-01 $22.47 $22.47 $22.47 $22.47 $22.47 235
2018-01-31 $22.28 $22.32 $22.26 $22.32 $22.32 965
2018-01-30 $22.43 $22.43 $22.43 $22.43 $22.43 5
2018-01-29 $22.50 $22.51 $22.43 $22.43 $22.43 5,950
2018-01-26 $22.60 $22.60 $22.60 $22.60 $22.60 190
2018-01-25 $22.64 $22.65 $22.59 $22.59 $22.59 2,448
2018-01-24 $22.65 $22.65 $22.65 $22.65 $22.65 1,000
2018-01-23 $22.56 $22.56 $22.56 $22.56 $22.56 1,023
2018-01-22 $22.66 $22.66 $22.55 $22.56 $22.56 2,293
2018-01-19 $22.59 $22.59 $22.59 $22.59 $22.59 12
2018-01-18 $22.48 $22.62 $22.47 $22.59 $22.59 45,241
2018-01-17 $22.54 $22.54 $22.50 $22.50 $22.50 2,166
2018-01-16 $22.37 $22.37 $22.37 $22.37 $22.37 102
2018-01-12 $22.48 $22.52 $22.41 $22.41 $22.41 2,618
2018-01-11 $22.64 $22.64 $22.48 $22.48 $22.48 287
2018-01-10 $22.81 $22.81 $22.66 $22.66 $22.66 5,363
2018-01-09 $22.66 $22.75 $22.66 $22.74 $22.74 3,093
2018-01-08 $22.75 $22.75 $22.75 $22.75 $22.75 11,461
2018-01-05 $22.86 $22.86 $22.75 $22.75 $22.75 1,676
2018-01-04 $22.70 $22.71 $22.65 $22.65 $22.65 43,288
2018-01-03 $22.80 $22.85 $22.70 $22.79 $22.79 9,139
2018-01-02 $22.93 $22.95 $22.87 $22.90 $22.90 1,725
2017-12-29 $22.85 $22.94 $22.84 $22.94 $22.94 1,828
2017-12-28 $22.93 $22.93 $22.80 $22.90 $22.90 601
2017-12-27 $23.01 $23.01 $23.01 $23.01 $23.01 142
2017-12-26 $22.96 $23.07 $22.93 $22.93 $22.93 1,466
2017-12-22 $23.16 $24.00 $23.00 $23.00 $23.00 30,300
2017-12-21 $23.30 $23.30 $23.30 $23.30 $23.30 1
2017-12-20 $23.30 $23.30 $23.30 $23.30 $23.30 1,669
2017-12-19 $23.38 $23.38 $23.35 $23.37 $23.37 6,588
2017-12-18 $23.42 $23.44 $23.42 $23.42 $23.42 19,088
2017-12-15 $23.57 $23.57 $23.57 $23.57 $23.57 65
2017-12-14 $23.56 $23.57 $23.56 $23.57 $23.57 15,074
2017-12-13 $23.65 $23.65 $23.64 $23.65 $23.65 9,174
2017-12-12 $23.57 $23.63 $23.57 $23.63 $23.63 2,082
2017-12-11 $23.54 $23.61 $23.54 $23.61 $23.61 508
2017-12-08 $23.57 $23.57 $23.57 $23.57 $23.57 55
2017-12-07 $23.45 $23.57 $23.38 $23.57 $23.57 2,387
2017-12-06 $23.51 $23.51 $23.51 $23.51 $23.51 83
2017-12-05 $23.51 $23.52 $23.51 $23.51 $23.51 917
2017-12-04 $23.54 $23.54 $23.54 $23.54 $23.54 11
2017-12-01 $23.62 $23.63 $23.53 $23.54 $23.54 161,438
2017-11-30 $23.58 $23.58 $23.55 $23.55 $23.55 1,161
2017-11-29 $23.52 $23.52 $23.52 $23.52 $23.52 83
2017-11-28 $23.44 $23.52 $23.44 $23.52 $23.52 250
2017-11-27 $23.49 $23.49 $23.49 $23.49 $23.49 68
2017-11-24 $23.35 $23.49 $23.35 $23.49 $23.49 1,370
2017-11-22 $23.52 $23.55 $23.52 $23.53 $23.53 2,403
2017-11-21 $23.51 $23.51 $23.51 $23.51 $23.51 2
2017-11-20 $23.51 $23.51 $23.51 $23.51 $23.51 192
2017-11-17 $23.73 $23.73 $23.73 $23.73 $23.73 808
2017-11-16 $23.71 $23.71 $23.58 $23.58 $23.58 1,988
2017-11-15 $23.83 $23.83 $23.78 $23.79 $23.79 999
2017-11-14 $23.50 $23.65 $23.50 $23.65 $23.65 6,500
2017-11-13 $23.37 $23.37 $23.37 $23.37 $23.37 236
2017-11-10 $23.42 $23.42 $23.34 $23.34 $23.34 1,201
2017-11-09 $23.33 $23.33 $23.05 $23.05 $23.05 2,101
2017-11-08 $23.28 $23.28 $23.28 $23.28 $23.28 172
2017-11-07 $23.20 $23.20 $23.20 $23.20 $23.20 136
2017-11-06 $23.21 $23.21 $23.16 $23.16 $23.16 563
2017-11-03 $22.94 $22.94 $22.94 $22.94 $22.94 4
2017-11-02 $22.94 $22.94 $22.94 $22.94 $22.94 38
2017-11-01 $22.94 $22.94 $22.94 $22.94 $22.94 1
2017-10-31 $22.94 $22.94 $22.94 $22.94 $22.94 5
2017-10-30 $22.79 $22.94 $22.79 $22.94 $22.94 3,893
2017-10-27 $23.07 $23.07 $23.07 $23.07 $23.07 4
2017-10-26 $23.07 $23.07 $23.07 $23.07 $23.07 0
2017-10-25 $23.07 $23.07 $23.07 $23.07 $23.07 1
2017-10-24 $23.09 $23.09 $23.07 $23.07 $23.07 282
2017-10-23 $22.84 $22.84 $22.84 $22.84 $22.84 274
2017-10-20 $23.12 $23.12 $23.12 $23.12 $23.12 2,263
2017-10-19 $23.18 $23.23 $23.18 $23.19 $23.19 2,045
2017-10-18 $23.07 $23.20 $23.07 $23.20 $23.20 622
2017-10-17 $22.98 $23.07 $22.98 $23.07 $23.07 300
2017-10-16 $23.14 $23.14 $23.14 $23.14 $23.14 102
2017-10-13 $23.25 $23.25 $23.25 $23.25 $23.25 175
2017-10-12 $23.27 $23.27 $23.27 $23.27 $23.27 94
2017-10-11 $23.27 $23.27 $23.23 $23.27 $23.27 925
2017-10-10 $23.11 $23.11 $23.11 $23.11 $23.11 0
2017-10-09 $23.11 $23.11 $23.11 $23.11 $23.11 2
2017-10-06 $23.14 $23.15 $23.11 $23.11 $23.11 519
2017-10-05 $23.12 $23.12 $23.12 $23.12 $23.12 84
2017-10-04 $23.12 $23.12 $23.12 $23.12 $23.12 150
2017-10-03 $23.27 $23.27 $23.27 $23.27 $23.27 77
2017-10-02 $23.27 $23.27 $23.27 $23.27 $23.27 22
2017-09-29 $23.21 $23.27 $23.20 $23.27 $23.27 629
2017-09-28 $23.15 $23.29 $23.15 $23.21 $23.21 1,057
2017-09-27 $23.25 $23.25 $23.12 $23.14 $23.14 494
2017-09-26 $23.24 $23.24 $23.24 $23.24 $23.24 608
2017-09-25 $23.30 $23.30 $23.15 $23.28 $23.28 2,426
2017-09-22 $23.30 $23.30 $23.22 $23.22 $23.22 454
2017-09-21 $23.15 $23.15 $23.15 $23.15 $23.15 120
2017-09-20 $23.03 $23.15 $23.03 $23.15 $23.15 872
2017-09-19 $23.02 $23.02 $23.02 $23.02 $23.02 363
2017-09-18 $23.10 $23.10 $23.10 $23.10 $23.10 152
2017-09-15 $23.13 $23.13 $23.13 $23.13 $23.13 514
2017-09-14 $23.03 $23.08 $23.03 $23.06 $23.06 1,650
2017-09-13 $23.17 $23.17 $23.08 $23.13 $23.13 3,549
2017-09-12 $23.10 $23.17 $23.10 $23.17 $23.17 349
2017-09-11 $22.97 $23.00 $22.97 $23.00 $23.00 321
2017-09-08 $22.91 $22.91 $22.91 $22.91 $22.91 79
2017-09-07 $22.96 $22.96 $22.91 $22.91 $22.91 412
2017-09-06 $22.72 $22.72 $22.72 $22.72 $22.72 524
2017-09-05 $22.72 $22.72 $22.72 $22.72 $22.72 157
2017-09-01 $22.72 $22.72 $22.72 $22.72 $22.72 0
2017-08-31 $22.72 $22.72 $22.72 $22.72 $22.72 50
2017-08-30 $22.72 $22.72 $22.72 $22.72 $22.72 50
2017-08-29 $22.55 $22.72 $22.55 $22.72 $22.72 2,094
2017-08-28 $22.84 $22.84 $22.66 $22.66 $22.66 4,840
2017-08-25 $22.70 $22.70 $22.70 $22.70 $22.70 109
2017-08-24 $22.58 $22.63 $22.58 $22.63 $22.63 1,920
2017-08-23 $22.53 $22.53 $22.50 $22.50 $22.50 702
2017-08-22 $22.74 $22.74 $22.68 $22.69 $22.69 2,763
2017-08-21 $22.94 $22.96 $22.91 $22.91 $22.91 850
2017-08-18 $22.78 $22.78 $22.78 $22.78 $22.78 200
2017-08-17 $23.20 $23.20 $23.00 $23.01 $23.01 2,182
2017-08-16 $23.12 $23.18 $23.12 $23.18 $23.18 1,451
2017-08-15 $23.02 $23.18 $23.00 $23.15 $23.15 2,530
2017-08-14 $23.59 $23.59 $23.22 $23.22 $23.22 6,522
2017-08-11 $23.82 $23.82 $23.72 $23.72 $23.72 3,151
2017-08-10 $24.09 $24.09 $23.68 $23.68 $23.68 1,950
2017-08-09 $23.94 $23.94 $23.94 $23.94 $23.94 100
2017-08-08 $23.79 $23.94 $23.79 $23.94 $23.94 1,065
2017-08-07 $23.90 $24.01 $23.88 $24.01 $24.01 2,450
2017-08-04 $23.61 $23.61 $23.61 $23.61 $23.61 500
2017-08-03 $23.52 $23.74 $23.52 $23.73 $23.73 1,027
2017-08-02 $23.51 $23.52 $23.43 $23.43 $23.43 1,899
2017-08-01 $23.52 $23.52 $23.52 $23.52 $23.52 252
2017-07-31 $23.76 $23.76 $23.59 $23.59 $23.59 7,093
2017-07-28 $24.00 $24.00 $23.42 $23.54 $23.54 7,704
2017-07-27 $23.73 $23.80 $23.73 $23.80 $23.80 636
2017-07-26 $24.00 $24.00 $23.87 $23.87 $23.87 1,058
2017-07-25 $23.88 $23.88 $23.88 $23.88 $23.88 577
2017-07-24 $23.93 $23.93 $23.90 $23.90 $23.90 59,591
2017-07-21 $24.08 $24.08 $24.08 $24.08 $24.08 21
2017-07-20 $24.03 $24.08 $24.02 $24.08 $24.08 1,223
2017-07-19 $24.11 $24.11 $24.11 $24.11 $24.11 100
2017-07-18 $23.87 $24.02 $23.87 $23.95 $23.95 2,472
2017-07-17 $23.71 $23.86 $23.71 $23.81 $23.81 5,239
2017-07-14 $23.98 $23.98 $23.90 $23.98 $23.98 3,656
2017-07-13 $23.81 $23.81 $23.75 $23.75 $23.75 556
2017-07-12 $23.88 $23.97 $23.88 $23.97 $23.97 1,713
2017-07-11 $24.05 $24.05 $23.97 $23.98 $23.98 2,868
2017-07-10 $24.09 $24.09 $24.02 $24.07 $24.07 7,723
2017-07-07 $23.88 $23.88 $23.88 $23.88 $23.88 95
2017-07-06 $23.88 $23.88 $23.88 $23.88 $23.88 149
2017-07-05 $23.88 $23.88 $23.88 $23.88 $23.88 144
2017-07-03 $23.88 $23.88 $23.88 $23.88 $23.88 228
2017-06-30 $23.95 $23.96 $23.94 $23.96 $23.96 8,316
2017-06-29 $24.07 $24.13 $24.03 $24.03 $24.03 2,998
2017-06-28 $24.09 $24.21 $24.04 $24.21 $24.21 5,613
2017-06-27 $24.19 $24.24 $24.19 $24.24 $24.24 206
2017-06-26 $24.39 $24.39 $24.30 $24.30 $24.30 1,850
2017-06-23 $24.43 $24.43 $24.43 $24.43 $24.43 500
2017-06-22 $24.33 $24.46 $24.33 $24.46 $24.46 1,997
2017-06-21 $24.26 $24.26 $24.26 $24.26 $24.26 158
2017-06-20 $24.45 $24.56 $24.41 $24.41 $24.41 4,174
2017-06-19 $24.50 $24.50 $24.50 $24.50 $24.50 169
2017-06-16 $24.60 $24.65 $24.58 $24.58 $24.58 858
2017-06-15 $24.57 $24.57 $24.50 $24.50 $24.50 685
2017-06-14 $24.63 $24.63 $24.63 $24.63 $24.63 143
2017-06-13 $24.90 $24.90 $24.90 $24.90 $24.90 2
2017-06-12 $24.90 $24.90 $24.90 $24.90 $24.90 0
2017-06-09 $24.91 $24.91 $24.90 $24.90 $24.90 859
2017-06-08 $24.78 $24.80 $24.72 $24.78 $24.78 3,359
2017-06-07 $24.81 $24.81 $24.81 $24.81 $24.81 228
2017-06-06 $24.87 $24.87 $24.86 $24.86 $24.86 400
2017-06-05 $24.87 $24.98 $24.87 $24.98 $24.98 1,840
2017-06-02 $24.78 $24.78 $24.78 $24.78 $24.78 1,263
2017-06-01 $24.97 $24.97 $24.97 $24.97 $24.97 375
2017-05-31 $24.74 $24.75 $24.74 $24.75 $24.75 543
2017-05-30 $25.00 $25.00 $24.91 $24.91 $24.91 4,700
2017-05-26 $25.06 $25.06 $25.04 $25.04 $25.04 962
2017-05-25 $24.90 $24.97 $24.90 $24.90 $24.90 1,485
2017-05-24 $24.85 $25.08 $24.85 $25.08 $25.08 5,433
2017-05-23 $24.85 $24.85 $24.85 $24.85 $24.85 396
2017-05-22 $24.79 $24.82 $24.74 $24.82 $24.82 1,766
2017-05-19 $24.82 $24.95 $24.82 $24.95 $24.95 878
2017-05-18 $24.94 $25.08 $24.93 $25.08 $25.08 6,836
2017-05-17 $25.55 $25.56 $25.35 $25.47 $25.47 1,162
2017-05-16 $25.71 $25.80 $25.70 $25.80 $25.80 2,632
2017-05-15 $25.50 $25.63 $25.50 $25.63 $25.63 880
2017-05-12 $25.40 $25.50 $25.40 $25.50 $25.50 2,647
2017-05-11 $25.56 $25.58 $25.45 $25.45 $25.45 4,326
2017-05-10 $25.48 $25.51 $25.45 $25.50 $25.50 2,258
2017-05-09 $25.42 $25.44 $25.42 $25.42 $25.42 502
2017-05-08 $25.14 $25.20 $25.14 $25.20 $25.20 560
2017-05-05 $25.01 $25.01 $25.01 $25.01 $25.01 0
2017-05-04 $24.92 $25.01 $24.92 $25.01 $25.01 767
2017-05-03 $25.00 $25.00 $25.00 $25.00 $25.00 108
2017-05-02 $25.00 $25.00 $25.00 $25.00 $25.00 50
2017-05-01 $25.00 $25.00 $25.00 $25.00 $25.00 260
2017-04-28 $25.09 $25.10 $25.06 $25.06 $25.06 357
2017-04-27 $25.09 $25.11 $25.07 $25.10 $25.10 7,821
2017-04-26 $24.98 $25.04 $24.80 $25.02 $25.02 982
2017-04-25 $25.07 $25.07 $24.89 $24.89 $24.89 2,919
2017-04-24 $25.28 $25.28 $25.28 $25.28 $25.28 1,702
2017-04-21 $25.43 $25.43 $25.37 $25.37 $25.37 1,073
2017-04-20 $25.33 $25.37 $25.32 $25.33 $25.33 4,169
2017-04-19 $25.37 $25.60 $25.30 $25.60 $25.60 474
2017-04-18 $25.59 $25.59 $25.59 $25.59 $25.59 182
2017-04-17 $25.97 $25.97 $25.81 $25.81 $25.81 1,933
2017-04-13 $26.02 $26.02 $26.02 $26.02 $26.02 102
2017-04-12 $26.03 $26.03 $26.03 $26.03 $26.03 394
2017-04-11 $26.07 $26.07 $26.07 $26.07 $26.07 14
2017-04-10 $26.07 $26.07 $26.07 $26.07 $26.07 0
2017-04-07 $26.07 $26.07 $26.07 $26.07 $26.07 804
2017-04-06 $26.14 $26.20 $26.14 $26.20 $26.20 955
2017-04-05 $25.96 $25.96 $25.81 $25.84 $25.84 4,545
2017-04-04 $26.23 $26.23 $26.15 $26.15 $26.15 541
2017-04-03 $26.20 $26.20 $26.19 $26.19 $26.19 1,521
2017-03-31 $26.06 $26.94 $26.05 $26.94 $26.94 508
2017-03-30 $26.35 $26.39 $26.34 $26.39 $26.39 1,097
2017-03-29 $26.62 $26.62 $26.55 $26.55 $26.55 506
2017-03-28 $26.59 $26.59 $26.59 $26.59 $26.59 1,298
2017-03-27 $26.97 $26.97 $26.97 $26.97 $26.97 10
2017-03-24 $26.97 $26.97 $26.97 $26.97 $26.97 80
2017-03-23 $26.97 $26.97 $26.97 $26.97 $26.97 100
2017-03-22 $26.99 $26.99 $26.97 $26.97 $26.97 689
2017-03-21 $27.08 $27.08 $27.08 $27.08 $27.08 0
2017-03-20 $27.08 $27.08 $27.08 $27.08 $27.08 831
2017-03-17 $27.16 $27.16 $27.16 $27.16 $27.16 151
2017-03-16 $27.22 $27.22 $27.22 $27.22 $27.22 1,300
2017-03-15 $27.14 $27.14 $27.14 $27.14 $27.14 451
2017-03-14 $27.15 $27.15 $27.15 $27.15 $27.15 203
2017-03-13 $27.17 $27.17 $27.15 $27.15 $27.15 300
2017-03-10 $27.10 $27.12 $27.07 $27.09 $27.09 1,272
2017-03-09 $27.09 $27.09 $27.09 $27.09 $27.09 66
2017-03-08 $27.09 $27.09 $27.09 $27.09 $27.09 422
2017-03-07 $27.23 $27.23 $27.23 $27.23 $27.23 205
2017-03-06 $27.23 $27.23 $27.23 $27.23 $27.23 53
2017-03-03 $27.24 $27.24 $27.17 $27.23 $27.23 191,591
2017-03-02 $27.12 $27.12 $27.12 $27.12 $27.12 77
2017-03-01 $27.20 $27.20 $27.12 $27.12 $27.12 2,222
2017-02-28 $27.43 $27.43 $27.43 $27.43 $27.43 17
2017-02-27 $27.43 $27.43 $27.43 $27.43 $27.43 93
2017-02-24 $27.40 $27.43 $27.40 $27.43 $27.43 935
2017-02-23 $27.14 $27.22 $27.14 $27.22 $27.22 464
2017-02-22 $26.89 $26.89 $26.89 $26.89 $26.89 5
2017-02-21 $26.89 $26.89 $26.89 $26.89 $26.89 1,186
2017-02-17 $26.92 $26.92 $26.91 $26.91 $26.91 1,463
2017-02-16 $26.73 $26.92 $26.73 $26.92 $26.92 5,183
2017-02-15 $26.87 $26.87 $26.87 $26.87 $26.87 1,525
2017-02-14 $27.61 $27.61 $27.42 $27.47 $27.47 832
2017-02-13 $27.72 $27.72 $27.72 $27.72 $27.72 262
2017-02-10 $27.69 $27.69 $27.55 $27.55 $27.55 466
2017-02-09 $27.57 $27.57 $27.57 $27.57 $27.57 1,989
2017-02-08 $28.24 $28.24 $28.24 $28.24 $28.24 87
2017-02-07 $28.24 $28.24 $28.24 $28.24 $28.24 316
2017-02-06 $27.45 $27.45 $27.45 $27.45 $27.45 113
2017-02-03 $27.45 $27.45 $27.45 $27.45 $27.45 78
2017-02-02 $27.45 $27.45 $27.45 $27.45 $27.45 3
2017-02-01 $27.44 $27.45 $27.44 $27.45 $27.45 2,403
2017-01-31 $27.54 $27.57 $27.31 $27.31 $27.31 14,176
2017-01-30 $27.64 $27.64 $27.51 $27.60 $27.60 2,856
2017-01-27 $27.52 $27.67 $27.52 $27.63 $27.63 1,832
2017-01-26 $27.46 $27.46 $27.44 $27.44 $27.44 1,870
2017-01-25 $26.53 $26.53 $26.53 $26.53 $26.53 123
2017-01-24 $27.59 $27.59 $27.59 $27.59 $27.59 100
2017-01-23 $27.75 $27.75 $27.74 $27.74 $27.74 260
2017-01-20 $27.73 $27.73 $27.60 $27.60 $27.60 1,474
2017-01-19 $27.97 $27.97 $27.97 $27.97 $27.97 3
2017-01-18 $27.93 $27.97 $27.93 $27.97 $27.97 1,546
2017-01-17 $28.04 $28.15 $27.98 $28.15 $28.15 1,455
2017-01-13 $27.86 $27.90 $27.86 $27.86 $27.86 922
2017-01-12 $27.61 $27.69 $27.61 $27.69 $27.69 7,815
2017-01-11 $27.59 $27.59 $27.59 $27.59 $27.59 2
2017-01-10 $27.59 $27.59 $27.59 $27.59 $27.59 602
2017-01-09 $27.63 $27.63 $27.63 $27.63 $27.63 19
2017-01-06 $27.63 $27.63 $27.59 $27.63 $27.63 843
2017-01-05 $27.66 $27.70 $27.64 $27.69 $27.69 1,923
2017-01-04 $27.75 $27.77 $27.75 $27.77 $27.77 1,147
2017-01-03 $27.81 $27.81 $27.70 $27.77 $27.77 5,392
2016-12-30 $27.69 $27.69 $27.69 $27.69 $27.69 221
2016-12-29 $27.75 $27.76 $27.71 $27.71 $27.71 5,911
2016-12-28 $27.82 $27.88 $27.82 $27.88 $27.88 5,904
2016-12-27 $27.25 $27.87 $27.25 $27.87 $27.87 7,683
2016-12-23 $27.90 $27.93 $27.90 $27.93 $27.93 1,005
2016-12-22 $27.82 $27.82 $27.82 $27.82 $27.82 799
2016-12-21 $27.66 $27.69 $27.62 $27.68 $27.68 7,551
2016-12-20 $27.05 $27.05 $27.05 $27.05 $27.05 185
2016-12-19 $27.53 $27.53 $27.53 $27.53 $27.53 221
2016-12-16 $27.53 $27.53 $27.53 $27.53 $27.53 185
2016-12-15 $27.35 $27.39 $27.35 $27.39 $27.39 560
2016-12-14 $27.40 $27.56 $27.38 $27.38 $27.38 936
2016-12-13 $27.33 $27.33 $27.33 $27.33 $27.33 42
2016-12-12 $27.39 $27.39 $27.33 $27.33 $27.33 2,798
2016-12-09 $28.99 $28.99 $28.99 $28.99 $28.99 2
2016-12-08 $28.99 $28.99 $28.99 $28.99 $28.99 146
2016-12-07 $27.26 $27.26 $27.26 $27.26 $27.26 193
2016-12-06 $27.26 $27.26 $27.26 $27.26 $27.26 2
2016-12-05 $27.26 $27.26 $27.26 $27.26 $27.26 50
2016-12-02 $27.26 $27.26 $27.26 $27.26 $27.26 37
2016-12-01 $27.06 $27.26 $27.06 $27.26 $27.26 465
2016-11-30 $27.24 $27.30 $27.21 $27.30 $27.30 523
2016-11-29 $27.18 $27.24 $27.17 $27.24 $27.24 1,083
2016-11-28 $27.09 $27.17 $27.09 $27.09 $27.09 17,838
2016-11-25 $26.61 $26.61 $26.61 $26.61 $26.61 197
2016-11-23 $27.03 $27.20 $27.00 $27.17 $27.17 43,074
2016-11-22 $27.03 $27.11 $27.03 $27.03 $27.03 25,750
2016-11-21 $27.07 $27.07 $27.07 $27.07 $27.07 0
2016-11-18 $26.96 $27.07 $26.95 $27.07 $27.07 3,760
2016-11-17 $27.14 $27.14 $27.14 $27.14 $27.14 63
2016-11-16 $27.14 $27.14 $27.14 $27.14 $27.14 329
2016-11-15 $26.68 $26.68 $26.68 $26.68 $26.68 275
2016-11-14 $26.87 $26.87 $26.87 $26.87 $26.87 47
2016-11-11 $26.74 $26.87 $26.74 $26.87 $26.87 10,517
2016-11-10 $26.00 $26.93 $25.91 $26.49 $26.49 8,629
2016-11-09 $26.51 $26.83 $26.47 $26.83 $26.83 27,242
2016-11-08 $27.15 $27.15 $27.15 $27.15 $27.15 680
2016-11-07 $27.11 $27.21 $27.00 $27.00 $27.00 7,954
2016-11-04 $28.45 $28.45 $28.45 $28.45 $28.45 1,495
2016-11-03 $28.60 $28.60 $28.45 $28.46 $28.46 3,228
2016-11-02 $28.24 $28.24 $28.24 $28.24 $28.24 0
2016-11-01 $28.30 $28.31 $28.24 $28.24 $28.24 1,197
2016-10-31 $28.24 $28.24 $28.23 $28.23 $28.23 736
2016-10-28 $28.45 $28.45 $28.45 $28.45 $28.45 139
2016-10-27 $28.39 $28.45 $28.32 $28.45 $28.45 35,704
2016-10-26 $28.61 $28.61 $28.61 $28.61 $28.61 0
2016-10-25 $28.61 $28.61 $28.61 $28.61 $28.61 1
2016-10-24 $28.61 $28.61 $28.61 $28.61 $28.61 0
2016-10-21 $28.64 $28.64 $28.61 $28.61 $28.61 1,844
2016-10-20 $28.67 $28.67 $28.55 $28.56 $28.56 4,617
2016-10-19 $28.53 $28.59 $28.53 $28.54 $28.54 52,507
2016-10-18 $28.55 $28.55 $28.55 $28.55 $28.55 207
2016-10-17 $28.68 $28.68 $28.68 $28.68 $28.68 2,373
2016-10-14 $28.73 $28.74 $28.72 $28.72 $28.72 556
2016-10-13 $28.95 $28.95 $28.87 $28.87 $28.87 4,423
2016-10-12 $28.40 $28.65 $28.25 $28.25 $28.25 4,000
2016-10-11 $28.70 $28.70 $28.64 $28.70 $28.70 9,920
2016-10-10 $28.86 $28.86 $28.86 $28.86 $28.86 2
2016-10-07 $28.86 $28.86 $28.86 $28.86 $28.86 252
2016-10-06 $28.82 $28.82 $28.82 $28.82 $28.82 2
2016-10-05 $28.82 $28.82 $28.82 $28.82 $28.82 0
2016-10-04 $28.82 $28.82 $28.82 $28.82 $28.82 768
2016-10-03 $28.82 $28.82 $28.82 $28.82 $28.82 1
2016-09-30 $28.41 $28.92 $28.41 $28.82 $28.82 6,846
2016-09-29 $29.00 $29.00 $29.00 $29.00 $29.00 3,651
2016-09-28 $28.82 $28.82 $28.82 $28.82 $28.82 101
2016-09-27 $29.08 $29.08 $29.08 $29.08 $29.08 0
2016-09-26 $29.08 $29.08 $29.08 $29.08 $29.08 332
2016-09-23 $29.27 $29.27 $29.27 $29.27 $29.27 147
2016-09-22 $29.55 $29.56 $29.21 $29.27 $29.27 4,229
2016-09-21 $29.08 $29.08 $29.08 $29.08 $29.08 1
2016-09-20 $29.08 $29.08 $29.08 $29.08 $29.08 36
2016-09-19 $29.08 $29.08 $29.08 $29.08 $29.08 140
2016-09-16 $29.16 $29.16 $29.08 $29.08 $29.08 2,806
2016-09-15 $28.31 $28.31 $28.31 $28.31 $28.31 736
2016-09-14 $29.25 $29.39 $29.25 $29.35 $29.35 3,005
2016-09-13 $29.49 $29.49 $29.49 $29.49 $29.49 5
2016-09-12 $29.09 $29.50 $29.00 $29.49 $29.49 5,270
2016-09-09 $29.48 $29.48 $29.35 $29.35 $29.35 741
2016-09-08 $29.46 $29.46 $29.46 $29.46 $29.46 71
2016-09-07 $29.46 $29.46 $29.46 $29.46 $29.46 42
2016-09-06 $29.44 $29.46 $29.44 $29.46 $29.46 6,629
2016-09-02 $29.22 $29.22 $29.22 $29.22 $29.22 1,712
2016-09-01 $29.25 $29.25 $29.17 $29.17 $29.17 1,483
2016-08-31 $29.19 $29.28 $29.19 $29.28 $29.28 1,149
2016-08-30 $29.10 $29.10 $29.10 $29.10 $29.10 74
2016-08-29 $29.10 $29.10 $29.10 $29.10 $29.10 159
2016-08-26 $29.16 $29.16 $29.16 $29.16 $29.16 384
2016-08-25 $29.05 $29.13 $29.05 $29.13 $29.13 383
2016-08-24 $29.34 $29.34 $29.17 $29.17 $29.17 894
2016-08-23 $29.10 $29.10 $29.10 $29.10 $29.10 169
2016-08-22 $29.12 $29.12 $29.11 $29.11 $29.11 1,651
2016-08-19 $29.07 $29.21 $29.07 $29.21 $29.21 997
2016-08-18 $28.99 $29.10 $28.99 $29.10 $29.10 475
2016-08-17 $28.96 $28.97 $28.94 $28.97 $28.97 616
2016-08-16 $28.78 $28.78 $28.75 $28.75 $28.75 320
2016-08-15 $28.67 $28.67 $28.67 $28.67 $28.67 1
2016-08-12 $28.75 $28.75 $28.67 $28.67 $28.67 306
2016-08-11 $28.51 $28.51 $28.48 $28.48 $28.48 732
2016-08-10 $28.37 $28.56 $28.37 $28.55 $28.55 4,323
2016-08-09 $28.65 $28.65 $28.56 $28.57 $28.57 4,034
2016-08-08 $28.69 $28.69 $28.65 $28.65 $28.65 800
2016-08-05 $28.65 $28.65 $28.63 $28.63 $28.63 384
2016-08-04 $28.58 $28.58 $28.58 $28.58 $28.58 209
2016-08-03 $28.53 $28.57 $28.53 $28.57 $28.57 307
2016-08-02 $28.40 $28.40 $28.40 $28.40 $28.40 502
2016-08-01 $28.45 $28.49 $28.45 $28.48 $28.48 4,262
2016-07-29 $28.50 $28.50 $28.50 $28.50 $28.50 14
2016-07-28 $28.61 $28.61 $28.50 $28.50 $28.50 466
2016-07-27 $28.47 $28.60 $28.47 $28.60 $28.60 294
2016-07-26 $28.39 $28.50 $28.35 $28.35 $28.35 5,166
2016-07-25 $28.23 $28.37 $28.21 $28.27 $28.27 888
2016-07-22 $28.29 $28.38 $28.29 $28.38 $28.38 1,995
2016-07-21 $28.06 $28.29 $28.06 $28.29 $28.29 4,658
2016-07-20 $28.05 $28.05 $28.05 $28.05 $28.05 43
2016-07-19 $28.00 $28.05 $28.00 $28.05 $28.05 520
2016-07-18 $27.78 $27.78 $27.78 $27.78 $27.78 62
2016-07-15 $27.78 $27.78 $27.78 $27.78 $27.78 296
2016-07-14 $27.99 $27.99 $27.99 $27.99 $27.99 2
2016-07-13 $27.99 $27.99 $27.99 $27.99 $27.99 2,723
2016-07-12 $27.90 $27.90 $27.90 $27.90 $27.90 105
2016-07-11 $27.89 $27.96 $27.89 $27.90 $27.90 6,826
2016-07-08 $27.85 $27.85 $27.85 $27.85 $27.85 110
2016-07-07 $28.01 $28.01 $28.01 $28.01 $28.01 116
2016-07-06 $27.78 $27.81 $27.78 $27.81 $27.81 238
2016-07-05 $27.95 $27.95 $27.95 $27.95 $27.95 28
2016-07-01 $27.79 $27.95 $27.79 $27.95 $27.95 15,300
2016-06-30 $27.79 $27.80 $27.79 $27.80 $27.80 542
2016-06-29 $27.86 $28.05 $27.86 $27.88 $27.88 2,021
2016-06-28 $28.85 $29.08 $28.44 $28.44 $28.44 8,050
2016-06-27 $28.90 $29.30 $28.90 $29.30 $29.30 8,045
2016-06-24 $27.50 $28.61 $27.49 $28.61 $28.61 1,340
2016-06-23 $26.75 $26.75 $26.63 $26.72 $26.72 1,095
2016-06-22 $27.09 $27.09 $27.00 $27.00 $27.00 2,323
2016-06-21 $27.19 $27.19 $27.19 $27.19 $27.19 100
2016-06-20 $27.42 $27.43 $27.29 $27.29 $27.29 3,245
2016-06-17 $27.55 $27.66 $27.55 $27.66 $27.66 26,705
2016-06-16 $28.36 $28.36 $27.68 $27.72 $27.72 1,494
2016-06-15 $27.67 $27.67 $27.66 $27.66 $27.66 408
2016-06-14 $28.28 $28.28 $27.95 $28.17 $28.17 1,538
2016-06-13 $28.35 $28.36 $27.93 $27.93 $27.93 2,708
2016-06-10 $28.42 $28.48 $28.31 $28.31 $28.31 4,230
2016-06-09 $28.32 $28.32 $28.32 $28.32 $28.32 403
2016-06-08 $28.22 $28.28 $28.10 $28.24 $28.24 3,134
2016-06-07 $28.20 $28.22 $28.14 $28.15 $28.15 5,651
2016-06-06 $28.20 $28.20 $28.05 $28.12 $28.12 9,740
2016-06-03 $27.83 $27.83 $27.83 $27.83 $27.83 3
2016-06-02 $27.83 $27.83 $27.83 $27.83 $27.83 31
2016-06-01 $27.94 $27.94 $27.83 $27.83 $27.83 699
2016-05-31 $27.93 $27.93 $27.93 $27.93 $27.93 187
2016-05-27 $28.03 $28.03 $28.03 $28.03 $28.03 0
2016-05-26 $28.03 $28.03 $28.03 $28.03 $28.03 0
2016-05-25 $28.03 $28.03 $28.03 $28.03 $28.03 5
2016-05-24 $28.03 $28.03 $28.03 $28.03 $28.03 2
2016-05-23 $28.03 $28.03 $28.03 $28.03 $28.03 11
2016-05-20 $28.03 $28.03 $28.03 $28.03 $28.03 40
2016-05-19 $28.03 $28.03 $28.03 $28.03 $28.03 2
2016-05-18 $28.03 $28.03 $28.03 $28.03 $28.03 597
2016-05-17 $27.79 $27.79 $27.79 $27.79 $27.79 8
2016-05-16 $27.79 $27.79 $27.79 $27.79 $27.79 39
2016-05-13 $27.79 $27.79 $27.79 $27.79 $27.79 168
2016-05-12 $27.73 $27.73 $27.73 $27.73 $27.73 2
2016-05-11 $27.73 $27.73 $27.73 $27.73 $27.73 156
2016-05-10 $27.83 $27.83 $27.83 $27.83 $27.83 1,544
2016-05-09 $27.46 $27.46 $27.46 $27.46 $27.46 79
2016-05-06 $27.46 $27.46 $27.46 $27.46 $27.46 0
2016-05-05 $27.46 $27.46 $27.46 $27.46 $27.46 28
2016-05-04 $27.46 $27.46 $27.46 $27.46 $27.46 14
2016-05-03 $27.46 $27.46 $27.46 $27.46 $27.46 26
2016-05-02 $27.46 $27.46 $27.46 $27.46 $27.46 332
2016-04-29 $27.25 $27.25 $27.25 $27.25 $27.25 34
2016-04-28 $27.25 $27.25 $27.25 $27.25 $27.25 105
2016-04-27 $27.38 $27.38 $27.25 $27.25 $27.25 705
2016-04-26 $27.35 $27.35 $27.35 $27.35 $27.35 106
2016-04-25 $27.23 $27.23 $27.23 $27.23 $27.23 0
2016-04-22 $27.25 $27.25 $27.23 $27.23 $27.23 2,336
2016-04-21 $26.91 $26.91 $26.91 $26.91 $26.91 1
2016-04-20 $26.91 $26.91 $26.91 $26.91 $26.91 0
2016-04-19 $26.91 $26.91 $26.91 $26.91 $26.91 50
2016-04-18 $26.91 $26.91 $26.91 $26.91 $26.91 24
2016-04-15 $26.91 $26.91 $26.91 $26.91 $26.91 0
2016-04-14 $26.91 $26.91 $26.91 $26.91 $26.91 51
2016-04-13 $26.89 $26.91 $26.89 $26.91 $26.91 2,215
2016-04-12 $26.85 $26.85 $26.85 $26.85 $26.85 314
2016-04-11 $26.72 $26.72 $26.72 $26.72 $26.72 987
2016-04-08 $26.44 $26.44 $26.44 $26.44 $26.44 0
2016-04-07 $26.44 $26.44 $26.44 $26.44 $26.44 33
2016-04-06 $26.39 $26.44 $26.39 $26.44 $26.44 259
2016-04-05 $26.39 $26.39 $26.39 $26.39 $26.39 156
2016-04-04 $26.20 $26.20 $26.20 $26.20 $26.20 201
2016-04-01 $26.48 $26.48 $26.48 $26.48 $26.48 266
2016-03-31 $26.41 $26.43 $26.41 $26.41 $26.41 1,529
2016-03-30 $26.75 $26.75 $26.75 $26.75 $26.75 1,045
2016-03-29 $26.75 $26.75 $26.75 $26.75 $26.75 0
2016-03-28 $26.75 $26.75 $26.75 $26.75 $26.75 0
2016-03-24 $26.68 $26.75 $26.68 $26.75 $26.75 331
2016-03-23 $26.65 $26.65 $26.65 $26.65 $26.65 1,300
2016-03-22 $26.60 $26.60 $26.57 $26.57 $26.57 2,909
2016-03-21 $26.38 $26.38 $26.38 $26.38 $26.38 0
2016-03-18 $26.38 $26.38 $26.38 $26.38 $26.38 59
2016-03-17 $26.38 $26.38 $26.38 $26.38 $26.38 22
2016-03-16 $26.38 $26.38 $26.38 $26.38 $26.38 200
2016-03-15 $26.45 $26.45 $26.45 $26.45 $26.45 76
2016-03-14 $26.45 $26.45 $26.45 $26.45 $26.45 84
2016-03-11 $26.45 $26.45 $26.45 $26.45 $26.45 189
2016-03-10 $26.45 $26.45 $26.45 $26.45 $26.45 986
2016-03-09 $26.43 $26.43 $26.43 $26.43 $26.43 329
2016-03-08 $26.36 $26.38 $26.31 $26.38 $26.38 660
2016-03-07 $26.32 $26.32 $26.32 $26.32 $26.32 128
2016-03-04 $26.32 $26.32 $26.32 $26.32 $26.32 644
2016-03-03 $26.50 $26.50 $26.50 $26.50 $26.50 0
2016-03-02 $26.49 $26.50 $26.46 $26.50 $26.50 335
2016-03-01 $26.96 $26.96 $26.96 $26.96 $26.96 240
2016-02-29 $27.11 $27.11 $27.11 $27.11 $27.11 671
2016-02-26 $26.93 $27.13 $26.93 $27.00 $27.00 697
2016-02-25 $27.09 $27.14 $27.09 $27.14 $27.14 446
2016-02-24 $27.09 $27.09 $27.09 $27.09 $27.09 401
2016-02-23 $27.10 $27.15 $27.06 $27.11 $27.11 2,573
2016-02-22 $27.33 $27.33 $27.33 $27.33 $27.33 114
2016-02-19 $27.32 $27.33 $27.32 $27.33 $27.33 221
2016-02-18 $27.22 $27.28 $27.22 $27.28 $27.28 500
2016-02-17 $27.41 $27.42 $27.29 $27.30 $27.30 1,184
2016-02-16 $27.85 $27.85 $27.56 $27.58 $27.58 1,334
2016-02-12 $27.94 $27.94 $27.94 $27.94 $27.94 203
2016-02-11 $27.89 $28.31 $27.83 $28.08 $28.08 3,216
2016-02-10 $27.12 $27.34 $27.12 $27.29 $27.29 882
2016-02-09 $27.55 $27.55 $27.35 $27.36 $27.36 1,000
2016-02-08 $27.35 $27.55 $27.27 $27.32 $27.32 2,721
2016-02-05 $26.91 $26.91 $26.91 $26.91 $26.91 276
2016-02-04 $26.78 $26.78 $26.75 $26.78 $26.78 560
2016-02-03 $26.69 $26.84 $26.57 $26.68 $26.68 2,002
2016-02-02 $26.66 $26.66 $26.64 $26.64 $26.64 399
2016-02-01 $26.63 $26.63 $26.60 $26.60 $26.60 2,534
2016-01-29 $26.88 $26.88 $26.88 $26.88 $26.88 101
2016-01-28 $27.22 $27.22 $27.06 $27.06 $27.06 700
2016-01-27 $27.06 $27.07 $26.93 $27.07 $27.07 636
2016-01-26 $27.29 $27.29 $27.00 $27.00 $27.00 1,555
2016-01-25 $27.13 $27.30 $26.98 $27.30 $27.30 2,750
2016-01-22 $27.23 $27.23 $27.23 $27.23 $27.23 100
2016-01-21 $27.97 $27.97 $27.54 $27.70 $27.70 4,836
2016-01-20 $27.92 $29.06 $27.92 $27.98 $27.98 3,217
2016-01-19 $27.28 $28.24 $27.28 $27.49 $27.49 6,698
2016-01-15 $27.26 $27.71 $27.21 $27.56 $27.56 3,309
2016-01-14 $26.35 $26.35 $26.35 $26.35 $26.35 278
2016-01-13 $25.49 $26.48 $25.49 $26.48 $26.48 8,051
2016-01-12 $25.93 $26.32 $25.60 $25.60 $25.60 1,794
2016-01-11 $26.55 $27.19 $26.45 $26.52 $26.52 1,873
2016-01-08 $25.95 $26.20 $25.95 $26.20 $26.20 857
2016-01-07 $25.95 $26.09 $25.86 $25.86 $25.86 816
2016-01-06 $25.71 $25.86 $25.71 $25.75 $25.75 1,662
2016-01-05 $25.80 $25.80 $25.60 $25.66 $25.66 1,199
2016-01-04 $25.79 $25.79 $25.79 $25.79 $25.79 0
2015-12-31 $25.77 $25.79 $25.75 $25.79 $25.79 17,658
2015-12-30 $25.70 $25.72 $25.66 $25.72 $25.72 8,769
2015-12-29 $25.76 $25.76 $25.70 $25.71 $25.71 12,482
2015-12-28 $25.86 $25.92 $25.82 $25.83 $25.83 5,864
2015-12-24 $26.06 $26.06 $26.06 $26.06 $26.06 0
2015-12-23 $26.06 $26.06 $26.06 $26.06 $26.06 200
2015-12-22 $26.28 $26.28 $26.21 $26.28 $26.28 14,642
2015-12-21 $26.71 $26.71 $26.48 $26.71 $26.71 4,305
2015-12-18 $26.43 $26.59 $26.43 $26.59 $26.59 46,158
2015-12-17 $26.09 $26.20 $26.07 $26.17 $26.17 4,749
2015-12-16 $26.10 $26.10 $25.80 $25.80 $25.80 5,479
2015-12-15 $26.50 $26.50 $26.43 $26.43 $26.43 4,301
2015-12-14 $27.48 $27.48 $27.48 $27.48 $27.48 154
2015-12-11 $27.09 $27.52 $27.09 $27.48 $27.48 3,808
2015-12-10 $26.80 $26.81 $26.75 $26.77 $26.77 6,911
2015-12-09 $26.80 $26.80 $26.80 $26.80 $26.80 1,686
2015-12-08 $26.89 $26.89 $26.89 $26.89 $26.89 93
2015-12-07 $26.92 $27.07 $26.89 $26.89 $26.89 1,570
2015-12-04 $26.70 $26.72 $26.70 $26.72 $26.72 1,633
2015-12-03 $26.76 $26.76 $26.70 $26.70 $26.70 547
2015-12-02 $26.78 $26.78 $26.78 $26.78 $26.78 628,652
2015-12-01 $26.95 $26.95 $26.75 $26.84 $26.84 1,244
2015-11-30 $27.03 $27.03 $27.03 $27.03 $27.03 379
2015-11-27 $27.03 $27.03 $27.03 $27.03 $27.03 103
2015-11-25 $27.10 $27.13 $27.09 $27.13 $27.13 1,912
2015-11-24 $26.92 $27.12 $26.92 $27.12 $27.12 497
2015-11-23 $26.94 $26.95 $26.94 $26.94 $26.94 6,769
2015-11-20 $26.97 $26.97 $26.90 $26.90 $26.90 1,291
2015-11-19 $26.60 $26.60 $26.60 $26.60 $26.60 50
2015-11-18 $26.67 $26.71 $26.60 $26.60 $26.60 1,359
2015-11-17 $26.65 $26.75 $26.55 $26.62 $26.62 8,097
2015-11-16 $27.00 $27.04 $27.00 $27.04 $27.04 3,953
2015-11-13 $27.35 $27.50 $27.35 $27.50 $27.50 484
2015-11-12 $27.01 $27.01 $27.01 $27.01 $27.01 92
2015-11-11 $27.17 $27.17 $27.01 $27.01 $27.01 574
2015-11-10 $27.06 $27.06 $27.06 $27.06 $27.06 0
2015-11-09 $27.15 $27.15 $27.06 $27.06 $27.06 1,757
2015-11-06 $27.17 $27.17 $27.17 $27.17 $27.17 745
2015-11-05 $27.17 $27.17 $27.17 $27.17 $27.17 3,918
2015-11-04 $27.17 $27.25 $27.17 $27.25 $27.25 5,269
2015-11-03 $27.10 $27.15 $27.09 $27.15 $27.15 1,151
2015-11-02 $27.35 $27.35 $27.21 $27.24 $27.24 6,455
2015-10-30 $27.20 $27.20 $27.20 $27.20 $27.20 246
2015-10-29 $27.18 $27.32 $27.18 $27.32 $27.32 710
2015-10-28 $27.32 $27.40 $27.32 $27.40 $27.40 536
2015-10-27 $27.31 $27.34 $27.30 $27.34 $27.34 1,420
2015-10-26 $27.28 $27.28 $27.26 $27.26 $27.26 860
2015-10-23 $27.03 $27.03 $27.01 $27.01 $27.01 1,477
2015-10-22 $27.23 $27.36 $27.20 $27.20 $27.20 1,908
2015-10-21 $27.17 $27.17 $27.17 $27.17 $27.17 391
2015-10-20 $27.17 $27.17 $27.17 $27.17 $27.17 381
2015-10-19 $27.41 $27.41 $27.29 $27.30 $27.30 2,982
2015-10-16 $27.29 $27.38 $27.29 $27.33 $27.33 1,032
2015-10-15 $27.39 $27.39 $27.37 $27.37 $27.37 803
2015-10-14 $27.40 $27.40 $27.40 $27.40 $27.40 71
2015-10-13 $27.29 $27.46 $27.12 $27.40 $27.40 34,478
2015-10-12 $27.61 $27.61 $27.36 $27.40 $27.40 1,992
2015-10-09 $27.48 $27.56 $27.48 $27.56 $27.56 1,569
2015-10-08 $27.36 $27.36 $27.36 $27.36 $27.36 173
2015-10-07 $27.59 $27.64 $27.59 $27.64 $27.64 1,256
2015-10-06 $27.60 $27.63 $27.60 $27.63 $27.63 1,100
2015-10-05 $28.60 $28.60 $28.60 $28.60 $28.60 95
2015-10-02 $28.85 $28.85 $28.60 $28.60 $28.60 1,277
2015-10-01 $29.22 $29.53 $29.22 $29.53 $29.53 6,735
2015-09-30 $29.00 $29.44 $29.00 $29.44 $29.44 6,700
2015-09-29 $29.30 $29.32 $29.25 $29.32 $29.32 478
2015-09-28 $29.01 $29.55 $29.01 $29.30 $29.30 2,376
2015-09-25 $28.26 $28.65 $28.26 $28.63 $28.63 6,330
2015-09-24 $28.56 $28.56 $28.56 $28.56 $28.56 787
2015-09-23 $28.43 $28.43 $28.43 $28.43 $28.43 48
2015-09-22 $28.43 $28.43 $28.43 $28.43 $28.43 715
2015-09-21 $28.33 $28.92 $28.29 $28.92 $28.92 12,118
2015-09-18 $28.44 $28.78 $28.44 $28.78 $28.78 1,130
2015-09-17 $28.39 $28.40 $28.06 $28.06 $28.06 4,084
2015-09-16 $27.41 $29.02 $27.41 $28.72 $28.72 1,450
2015-09-15 $30.17 $30.20 $29.78 $29.78 $29.78 1,221
2015-09-14 $30.80 $30.95 $30.79 $30.80 $30.80 22,839
2015-09-11 $30.63 $30.68 $30.63 $30.68 $30.68 11,557
2015-09-10 $31.08 $31.08 $31.08 $31.08 $31.08 200
2015-09-09 $30.78 $30.78 $30.78 $30.78 $30.78 1,919
2015-09-08 $31.24 $31.24 $31.12 $31.12 $31.12 351

Barclays Bank PLC (XVZ) News Headlines

Recent Barclays Bank PLC (XVZ) News
Similar Companies to Barclays Bank PLC (XVZ) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.